diff --git a/data/AAPL_full.json b/data/AAPL_full.json
index 3ce988cbf..0ea57b6cc 100644
--- a/data/AAPL_full.json
+++ b/data/AAPL_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.59,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723665601,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":39819528},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]},{"date":"2018-07-31","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":9479,"close":47.86,"high":47.97,"low":47.3,"open":47.44,"volume":62138000},{"timestamp":1531920600,"date":"2018-07-18","index":9480,"close":47.6,"high":47.95,"low":47.48,"open":47.94,"volume":65573600},{"timestamp":1532007000,"date":"2018-07-19","index":9481,"close":47.97,"high":48.14,"low":47.42,"open":47.42,"volume":81147200},{"timestamp":1532093400,"date":"2018-07-20","index":9482,"close":47.86,"high":48.11,"low":47.54,"open":47.94,"volume":82704800},{"timestamp":1532352600,"date":"2018-07-23","index":9483,"close":47.9,"high":47.99,"low":47.39,"open":47.67,"volume":63957600},{"timestamp":1532439000,"date":"2018-07-24","index":9484,"close":48.25,"high":48.42,"low":48.01,"open":48.11,"volume":74791600},{"timestamp":1532525400,"date":"2018-07-25","index":9485,"close":48.71,"high":48.71,"low":48.11,"open":48.26,"volume":66839600},{"timestamp":1532611800,"date":"2018-07-26","index":9486,"close":48.55,"high":48.99,"low":48.4,"open":48.65,"volume":76304000},{"timestamp":1532698200,"date":"2018-07-27","index":9487,"close":47.74,"high":48.8,"low":47.53,"open":48.75,"volume":96096000},{"timestamp":1532957400,"date":"2018-07-30","index":9488,"close":47.48,"high":48.05,"low":47.27,"open":47.97,"volume":84118000},{"timestamp":1533043800,"date":"2018-07-31","index":9489,"close":47.57,"high":48.03,"low":47.33,"open":47.58,"volume":157492000}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":9490,"close":50.38,"high":50.44,"low":49.33,"open":49.78,"volume":271742800},{"timestamp":1533216600,"date":"2018-08-02","index":9491,"close":51.85,"high":52.1,"low":50.09,"open":50.15,"volume":249616000},{"timestamp":1533303000,"date":"2018-08-03","index":9492,"close":52,"high":52.19,"low":51.37,"open":51.76,"volume":133789600},{"timestamp":1533562200,"date":"2018-08-06","index":9493,"close":52.27,"high":52.31,"low":51.77,"open":52,"volume":101701600},{"timestamp":1533648600,"date":"2018-08-07","index":9494,"close":51.78,"high":52.38,"low":51.69,"open":52.33,"volume":102349600},{"timestamp":1533735000,"date":"2018-08-08","index":9495,"close":51.81,"high":51.95,"low":51.13,"open":51.51,"volume":90102000},{"timestamp":1533821400,"date":"2018-08-09","index":9496,"close":52.22,"high":52.44,"low":51.8,"open":52.38,"volume":93970400},{"timestamp":1533907800,"date":"2018-08-10","index":9497,"close":51.88,"high":52.28,"low":51.67,"open":51.84,"volume":98444800},{"timestamp":1534167000,"date":"2018-08-13","index":9498,"close":52.22,"high":52.74,"low":51.92,"open":52.33,"volume":103563600},{"timestamp":1534253400,"date":"2018-08-14","index":9499,"close":52.44,"high":52.64,"low":52.06,"open":52.54,"volume":82992000},{"timestamp":1534339800,"date":"2018-08-15","index":9500,"close":52.56,"high":52.69,"low":52.08,"open":52.31,"volume":115230400}]},{"date":"2018-05-01","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":9416,"close":44.56,"high":44.74,"low":44.1,"open":44.12,"volume":106421600},{"timestamp":1524058200,"date":"2018-04-18","index":9417,"close":44.46,"high":44.71,"low":44.22,"open":44.45,"volume":83018000},{"timestamp":1524144600,"date":"2018-04-19","index":9418,"close":43.2,"high":43.85,"low":43.17,"open":43.44,"volume":139235200},{"timestamp":1524231000,"date":"2018-04-20","index":9419,"close":41.43,"high":42.81,"low":41.36,"open":42.65,"volume":261964400},{"timestamp":1524490200,"date":"2018-04-23","index":9420,"close":41.31,"high":41.73,"low":41.02,"open":41.71,"volume":146062000},{"timestamp":1524576600,"date":"2018-04-24","index":9421,"close":40.74,"high":41.58,"low":40.31,"open":41.42,"volume":134768000},{"timestamp":1524663000,"date":"2018-04-25","index":9422,"close":40.91,"high":41.35,"low":40.6,"open":40.65,"volume":113528400},{"timestamp":1524749400,"date":"2018-04-26","index":9423,"close":41.06,"high":41.43,"low":40.84,"open":41.03,"volume":111852000},{"timestamp":1524835800,"date":"2018-04-27","index":9424,"close":40.58,"high":41.08,"low":40.16,"open":41,"volume":142623200},{"timestamp":1525095000,"date":"2018-04-30","index":9425,"close":41.31,"high":41.81,"low":40.46,"open":40.53,"volume":169709600},{"timestamp":1525181400,"date":"2018-05-01","index":9426,"close":42.28,"high":42.3,"low":41.32,"open":41.6,"volume":214277600}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":9427,"close":44.14,"high":44.44,"low":43.45,"open":43.81,"volume":266157600},{"timestamp":1525354200,"date":"2018-05-03","index":9428,"close":44.22,"high":44.38,"low":43.61,"open":43.97,"volume":136272800},{"timestamp":1525440600,"date":"2018-05-04","index":9429,"close":45.96,"high":46.06,"low":44.54,"open":44.56,"volume":224805200},{"timestamp":1525699800,"date":"2018-05-07","index":9430,"close":46.29,"high":46.92,"low":46.19,"open":46.29,"volume":169805600},{"timestamp":1525786200,"date":"2018-05-08","index":9431,"close":46.51,"high":46.56,"low":45.92,"open":46.25,"volume":113611200},{"timestamp":1525872600,"date":"2018-05-09","index":9432,"close":46.84,"high":46.85,"low":46.31,"open":46.64,"volume":92844800},{"timestamp":1525959000,"date":"2018-05-10","index":9433,"close":47.51,"high":47.59,"low":46.91,"open":46.94,"volume":111957200},{"timestamp":1526045400,"date":"2018-05-11","index":9434,"close":47.15,"high":47.51,"low":46.86,"open":47.37,"volume":104848800},{"timestamp":1526304600,"date":"2018-05-14","index":9435,"close":47.04,"high":47.38,"low":46.97,"open":47.25,"volume":83115200},{"timestamp":1526391000,"date":"2018-05-15","index":9436,"close":46.61,"high":46.77,"low":46.28,"open":46.69,"volume":94780800},{"timestamp":1526477400,"date":"2018-05-16","index":9437,"close":47.04,"high":47.12,"low":46.5,"open":46.52,"volume":76732400}]},{"date":"2018-02-01","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":9355,"close":44.81,"high":45.03,"low":44.56,"open":44.84,"volume":124773600},{"timestamp":1516372200,"date":"2018-01-19","index":9356,"close":44.62,"high":44.9,"low":44.35,"open":44.65,"volume":129700400},{"timestamp":1516631400,"date":"2018-01-22","index":9357,"close":44.25,"high":44.44,"low":44.15,"open":44.33,"volume":108434400},{"timestamp":1516717800,"date":"2018-01-23","index":9358,"close":44.26,"high":44.86,"low":44.21,"open":44.33,"volume":130756400},{"timestamp":1516804200,"date":"2018-01-24","index":9359,"close":43.56,"high":44.33,"low":43.3,"open":44.31,"volume":204420400},{"timestamp":1516890600,"date":"2018-01-25","index":9360,"close":42.78,"high":43.74,"low":42.63,"open":43.63,"volume":166116000},{"timestamp":1516977000,"date":"2018-01-26","index":9361,"close":42.88,"high":43,"low":42.51,"open":43,"volume":156572000},{"timestamp":1517236200,"date":"2018-01-29","index":9362,"close":41.99,"high":42.54,"low":41.77,"open":42.54,"volume":202561600},{"timestamp":1517322600,"date":"2018-01-30","index":9363,"close":41.74,"high":41.84,"low":41.17,"open":41.38,"volume":184192800},{"timestamp":1517409000,"date":"2018-01-31","index":9364,"close":41.86,"high":42.11,"low":41.63,"open":41.72,"volume":129915600},{"timestamp":1517495400,"date":"2018-02-01","index":9365,"close":41.94,"high":42.15,"low":41.69,"open":41.79,"volume":188923200}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":9366,"close":40.13,"high":41.7,"low":40.03,"open":41.5,"volume":346375200},{"timestamp":1517841000,"date":"2018-02-05","index":9367,"close":39.12,"high":40.97,"low":39,"open":39.78,"volume":290954000},{"timestamp":1517927400,"date":"2018-02-06","index":9368,"close":40.76,"high":40.93,"low":38.5,"open":38.71,"volume":272975200},{"timestamp":1518013800,"date":"2018-02-07","index":9369,"close":39.88,"high":40.85,"low":39.77,"open":40.77,"volume":206434400},{"timestamp":1518100200,"date":"2018-02-08","index":9370,"close":38.79,"high":40.25,"low":38.76,"open":40.07,"volume":217562000},{"timestamp":1518186600,"date":"2018-02-09","index":9371,"close":39.1,"high":39.47,"low":37.56,"open":39.27,"volume":282690400},{"timestamp":1518445800,"date":"2018-02-12","index":9372,"close":40.68,"high":40.97,"low":39.38,"open":39.63,"volume":243278000},{"timestamp":1518532200,"date":"2018-02-13","index":9373,"close":41.08,"high":41.19,"low":40.41,"open":40.49,"volume":130196800},{"timestamp":1518618600,"date":"2018-02-14","index":9374,"close":41.84,"high":41.88,"low":40.72,"open":40.76,"volume":162579600},{"timestamp":1518705000,"date":"2018-02-15","index":9375,"close":43.25,"high":43.27,"low":42.25,"open":42.45,"volume":204588800},{"timestamp":1518791400,"date":"2018-02-16","index":9376,"close":43.11,"high":43.71,"low":42.94,"open":43.09,"volume":160704400}]},{"date":"2017-11-02","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1508419800,"date":"2017-10-19","index":9294,"close":38.99,"high":39.27,"low":38.76,"open":39.19,"volume":170336800},{"timestamp":1508506200,"date":"2017-10-20","index":9295,"close":39.06,"high":39.44,"low":38.99,"open":39.15,"volume":95896400},{"timestamp":1508765400,"date":"2017-10-23","index":9296,"close":39.04,"high":39.42,"low":38.88,"open":39.22,"volume":87937200},{"timestamp":1508851800,"date":"2017-10-24","index":9297,"close":39.28,"high":39.35,"low":39.05,"open":39.07,"volume":71028800},{"timestamp":1508938200,"date":"2017-10-25","index":9298,"close":39.1,"high":39.39,"low":38.82,"open":39.23,"volume":84828400},{"timestamp":1509024600,"date":"2017-10-26","index":9299,"close":39.35,"high":39.46,"low":39.19,"open":39.31,"volume":68002000},{"timestamp":1509111000,"date":"2017-10-27","index":9300,"close":40.76,"high":40.9,"low":39.67,"open":39.82,"volume":177816800},{"timestamp":1509370200,"date":"2017-10-30","index":9301,"close":41.68,"high":42.02,"low":40.93,"open":40.97,"volume":178803200},{"timestamp":1509456600,"date":"2017-10-31","index":9302,"close":42.26,"high":42.41,"low":41.74,"open":41.97,"volume":144187200},{"timestamp":1509543000,"date":"2017-11-01","index":9303,"close":41.72,"high":42.49,"low":41.4,"open":42.47,"volume":134551200},{"timestamp":1509629400,"date":"2017-11-02","index":9304,"close":42.03,"high":42.13,"low":41.32,"open":41.65,"volume":165573600}],"post":[{"timestamp":1509715800,"date":"2017-11-03","index":9305,"close":43.13,"high":43.56,"low":42.78,"open":43.5,"volume":237594400},{"timestamp":1509978600,"date":"2017-11-06","index":9306,"close":43.56,"high":43.75,"low":42.93,"open":43.09,"volume":140105200},{"timestamp":1510065000,"date":"2017-11-07","index":9307,"close":43.7,"high":43.81,"low":43.4,"open":43.48,"volume":97446000},{"timestamp":1510151400,"date":"2017-11-08","index":9308,"close":44.06,"high":44.06,"low":43.58,"open":43.67,"volume":97638000},{"timestamp":1510237800,"date":"2017-11-09","index":9309,"close":43.97,"high":44.03,"low":43.28,"open":43.78,"volume":117930400},{"timestamp":1510324200,"date":"2017-11-10","index":9310,"close":43.67,"high":43.85,"low":43.57,"open":43.78,"volume":100582000},{"timestamp":1510583400,"date":"2017-11-13","index":9311,"close":43.49,"high":43.63,"low":43.35,"open":43.38,"volume":67928400},{"timestamp":1510669800,"date":"2017-11-14","index":9312,"close":42.83,"high":43.37,"low":42.79,"open":43.26,"volume":99130000},{"timestamp":1510756200,"date":"2017-11-15","index":9313,"close":42.27,"high":42.58,"low":42.1,"open":42.49,"volume":116632400},{"timestamp":1510842600,"date":"2017-11-16","index":9314,"close":42.78,"high":42.97,"low":42.58,"open":42.79,"volume":94550000},{"timestamp":1510929000,"date":"2017-11-17","index":9315,"close":42.54,"high":42.85,"low":42.41,"open":42.76,"volume":87598000}]},{"date":"2017-08-01","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":9228,"close":37.52,"high":37.53,"low":37.17,"open":37.3,"volume":71475200},{"timestamp":1500471000,"date":"2017-07-19","index":9229,"close":37.76,"high":37.85,"low":37.49,"open":37.62,"volume":83692000},{"timestamp":1500557400,"date":"2017-07-20","index":9230,"close":37.58,"high":37.94,"low":37.55,"open":37.88,"volume":68974800},{"timestamp":1500643800,"date":"2017-07-21","index":9231,"close":37.57,"high":37.61,"low":37.22,"open":37.5,"volume":105010400},{"timestamp":1500903000,"date":"2017-07-24","index":9232,"close":38.02,"high":38.11,"low":37.47,"open":37.65,"volume":85972800},{"timestamp":1500989400,"date":"2017-07-25","index":9233,"close":38.19,"high":38.46,"low":37.95,"open":37.95,"volume":75415600},{"timestamp":1501075800,"date":"2017-07-26","index":9234,"close":38.37,"high":38.48,"low":38.26,"open":38.34,"volume":63124000},{"timestamp":1501162200,"date":"2017-07-27","index":9235,"close":37.64,"high":38.5,"low":36.83,"open":38.44,"volume":129905200},{"timestamp":1501248600,"date":"2017-07-28","index":9236,"close":37.38,"high":37.56,"low":37.3,"open":37.47,"volume":68854800},{"timestamp":1501507800,"date":"2017-07-31","index":9237,"close":37.18,"high":37.58,"low":37.03,"open":37.47,"volume":79383600},{"timestamp":1501594200,"date":"2017-08-01","index":9238,"close":37.51,"high":37.56,"low":37.1,"open":37.28,"volume":141474400}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":9239,"close":39.28,"high":39.94,"low":39.04,"open":39.82,"volume":279747200},{"timestamp":1501767000,"date":"2017-08-03","index":9240,"close":38.89,"high":39.3,"low":38.76,"open":39.26,"volume":108389200},{"timestamp":1501853400,"date":"2017-08-04","index":9241,"close":39.1,"high":39.35,"low":38.92,"open":39.02,"volume":82239600},{"timestamp":1502112600,"date":"2017-08-07","index":9242,"close":39.7,"high":39.73,"low":39.17,"open":39.26,"volume":87481200},{"timestamp":1502199000,"date":"2017-08-08","index":9243,"close":40.02,"high":40.46,"low":39.57,"open":39.65,"volume":144823600},{"timestamp":1502285400,"date":"2017-08-09","index":9244,"close":40.26,"high":40.32,"low":39.78,"open":39.81,"volume":104526000},{"timestamp":1502371800,"date":"2017-08-10","index":9245,"close":38.83,"high":40,"low":38.66,"open":39.97,"volume":163217200},{"timestamp":1502458200,"date":"2017-08-11","index":9246,"close":39.37,"high":39.64,"low":39.02,"open":39.15,"volume":105028400},{"timestamp":1502717400,"date":"2017-08-14","index":9247,"close":39.96,"high":40.05,"low":39.69,"open":39.83,"volume":88490800},{"timestamp":1502803800,"date":"2017-08-15","index":9248,"close":40.4,"high":40.55,"low":40.03,"open":40.17,"volume":117862000},{"timestamp":1502890200,"date":"2017-08-16","index":9249,"close":40.24,"high":40.63,"low":40.04,"open":40.49,"volume":110686400}]},{"date":"2017-05-02","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":9165,"close":35.3,"high":35.51,"low":35.28,"open":35.35,"volume":58790000},{"timestamp":1492608600,"date":"2017-04-19","index":9166,"close":35.17,"high":35.5,"low":35.11,"open":35.47,"volume":69313600},{"timestamp":1492695000,"date":"2017-04-20","index":9167,"close":35.61,"high":35.73,"low":35.29,"open":35.31,"volume":93278400},{"timestamp":1492781400,"date":"2017-04-21","index":9168,"close":35.57,"high":35.67,"low":35.46,"open":35.61,"volume":69283600},{"timestamp":1493040600,"date":"2017-04-24","index":9169,"close":35.91,"high":35.99,"low":35.79,"open":35.88,"volume":68537200},{"timestamp":1493127000,"date":"2017-04-25","index":9170,"close":36.13,"high":36.22,"low":35.97,"open":35.98,"volume":75486000},{"timestamp":1493213400,"date":"2017-04-26","index":9171,"close":35.92,"high":36.15,"low":35.85,"open":36.12,"volume":80164800},{"timestamp":1493299800,"date":"2017-04-27","index":9172,"close":35.95,"high":36.04,"low":35.83,"open":35.98,"volume":56985200},{"timestamp":1493386200,"date":"2017-04-28","index":9173,"close":35.91,"high":36.08,"low":35.82,"open":36.02,"volume":83441600},{"timestamp":1493645400,"date":"2017-05-01","index":9174,"close":36.65,"high":36.8,"low":36.24,"open":36.28,"volume":134411600},{"timestamp":1493731800,"date":"2017-05-02","index":9175,"close":36.88,"high":37.02,"low":36.71,"open":36.88,"volume":181408800}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":9176,"close":36.76,"high":36.87,"low":36.07,"open":36.4,"volume":182788000},{"timestamp":1493904600,"date":"2017-05-04","index":9177,"close":36.63,"high":36.78,"low":36.45,"open":36.63,"volume":93487600},{"timestamp":1493991000,"date":"2017-05-05","index":9178,"close":37.24,"high":37.24,"low":36.69,"open":36.69,"volume":109310800},{"timestamp":1494250200,"date":"2017-05-08","index":9179,"close":38.25,"high":38.42,"low":37.26,"open":37.26,"volume":195009600},{"timestamp":1494336600,"date":"2017-05-09","index":9180,"close":38.5,"high":38.72,"low":38.36,"open":38.47,"volume":156521600},{"timestamp":1494423000,"date":"2017-05-10","index":9181,"close":38.31,"high":38.49,"low":38.03,"open":38.41,"volume":103222800},{"timestamp":1494509400,"date":"2017-05-11","index":9182,"close":38.49,"high":38.52,"low":38.08,"open":38.11,"volume":109020400},{"timestamp":1494595800,"date":"2017-05-12","index":9183,"close":39.03,"high":39.1,"low":38.67,"open":38.67,"volume":130108000},{"timestamp":1494855000,"date":"2017-05-15","index":9184,"close":38.92,"high":39.16,"low":38.76,"open":39,"volume":104038800},{"timestamp":1494941400,"date":"2017-05-16","index":9185,"close":38.87,"high":39.01,"low":38.68,"open":38.99,"volume":80194000},{"timestamp":1495027800,"date":"2017-05-17","index":9186,"close":37.56,"high":38.64,"low":37.43,"open":38.4,"volume":203070800}]},{"date":"2017-01-31","estimated":0.8,"reported":0.84,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9102,"close":30,"high":30.06,"low":29.56,"open":29.58,"volume":137759200},{"timestamp":1484749800,"date":"2017-01-18","index":9103,"close":30,"high":30.13,"low":29.93,"open":30,"volume":94852000},{"timestamp":1484836200,"date":"2017-01-19","index":9104,"close":29.94,"high":30.02,"low":29.84,"open":29.85,"volume":102389200},{"timestamp":1484922600,"date":"2017-01-20","index":9105,"close":30,"high":30.11,"low":29.93,"open":30.11,"volume":130391600},{"timestamp":1485181800,"date":"2017-01-23","index":9106,"close":30.02,"high":30.2,"low":29.94,"open":30,"volume":88200800},{"timestamp":1485268200,"date":"2017-01-24","index":9107,"close":29.99,"high":30.02,"low":29.88,"open":29.89,"volume":92844000},{"timestamp":1485354600,"date":"2017-01-25","index":9108,"close":30.47,"high":30.52,"low":30.07,"open":30.1,"volume":129510400},{"timestamp":1485441000,"date":"2017-01-26","index":9109,"close":30.49,"high":30.61,"low":30.4,"open":30.42,"volume":105350400},{"timestamp":1485527400,"date":"2017-01-27","index":9110,"close":30.49,"high":30.59,"low":30.4,"open":30.53,"volume":82251600},{"timestamp":1485786600,"date":"2017-01-30","index":9111,"close":30.41,"high":30.41,"low":30.17,"open":30.23,"volume":121510000},{"timestamp":1485873000,"date":"2017-01-31","index":9112,"close":30.34,"high":30.35,"low":30.16,"open":30.29,"volume":196804000}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9113,"close":32.19,"high":32.62,"low":31.75,"open":31.76,"volume":447940000},{"timestamp":1486045800,"date":"2017-02-02","index":9114,"close":32.13,"high":32.35,"low":31.94,"open":32,"volume":134841600},{"timestamp":1486132200,"date":"2017-02-03","index":9115,"close":32.27,"high":32.3,"low":32.04,"open":32.08,"volume":98029200},{"timestamp":1486391400,"date":"2017-02-06","index":9116,"close":32.57,"high":32.63,"low":32.22,"open":32.28,"volume":107383600},{"timestamp":1486477800,"date":"2017-02-07","index":9117,"close":32.88,"high":33.02,"low":32.61,"open":32.63,"volume":152735200},{"timestamp":1486564200,"date":"2017-02-08","index":9118,"close":33.01,"high":33.06,"low":32.81,"open":32.84,"volume":92016400},{"timestamp":1486650600,"date":"2017-02-09","index":9119,"close":33.1,"high":33.11,"low":32.78,"open":32.91,"volume":113399600},{"timestamp":1486737000,"date":"2017-02-10","index":9120,"close":33.03,"high":33.24,"low":33.01,"open":33.12,"volume":80262000},{"timestamp":1486996200,"date":"2017-02-13","index":9121,"close":33.32,"high":33.46,"low":33.19,"open":33.27,"volume":92141600},{"timestamp":1487082600,"date":"2017-02-14","index":9122,"close":33.76,"high":33.77,"low":33.31,"open":33.37,"volume":132904800},{"timestamp":1487169000,"date":"2017-02-15","index":9123,"close":33.88,"high":34.07,"low":33.65,"open":33.88,"volume":142492400}]},{"date":"2016-10-25","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":9036,"close":29.08,"high":29.67,"low":29.05,"open":29.42,"volume":256164000},{"timestamp":1476279000,"date":"2016-10-12","index":9037,"close":29.33,"high":29.5,"low":29.19,"open":29.34,"volume":150347200},{"timestamp":1476365400,"date":"2016-10-13","index":9038,"close":29.25,"high":29.36,"low":28.93,"open":29.2,"volume":140769600},{"timestamp":1476451800,"date":"2016-10-14","index":9039,"close":29.41,"high":29.54,"low":29.28,"open":29.47,"volume":142608800},{"timestamp":1476711000,"date":"2016-10-17","index":9040,"close":29.39,"high":29.46,"low":29.19,"open":29.33,"volume":94499600},{"timestamp":1476797400,"date":"2016-10-18","index":9041,"close":29.37,"high":29.55,"low":29.36,"open":29.55,"volume":98214000},{"timestamp":1476883800,"date":"2016-10-19","index":9042,"close":29.28,"high":29.44,"low":28.45,"open":29.31,"volume":80138400},{"timestamp":1476970200,"date":"2016-10-20","index":9043,"close":29.26,"high":29.34,"low":29.08,"open":29.22,"volume":96503200},{"timestamp":1477056600,"date":"2016-10-21","index":9044,"close":29.15,"high":29.23,"low":29.07,"open":29.2,"volume":92770800},{"timestamp":1477315800,"date":"2016-10-24","index":9045,"close":29.41,"high":29.43,"low":29.25,"open":29.27,"volume":94154800},{"timestamp":1477402200,"date":"2016-10-25","index":9046,"close":29.56,"high":29.59,"low":29.33,"open":29.49,"volume":192516000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":9047,"close":28.9,"high":28.92,"low":28.33,"open":28.58,"volume":264536800},{"timestamp":1477575000,"date":"2016-10-27","index":9048,"close":28.62,"high":28.97,"low":28.52,"open":28.85,"volume":138248000},{"timestamp":1477661400,"date":"2016-10-28","index":9049,"close":28.43,"high":28.8,"low":28.36,"open":28.47,"volume":151446800},{"timestamp":1477920600,"date":"2016-10-31","index":9050,"close":28.39,"high":28.56,"low":28.3,"open":28.41,"volume":105677600},{"timestamp":1478007000,"date":"2016-11-01","index":9051,"close":27.87,"high":28.44,"low":27.63,"open":28.36,"volume":175303200},{"timestamp":1478093400,"date":"2016-11-02","index":9052,"close":27.9,"high":28.09,"low":27.81,"open":27.85,"volume":113326800},{"timestamp":1478179800,"date":"2016-11-03","index":9053,"close":27.46,"high":27.86,"low":27.39,"open":27.75,"volume":107730400},{"timestamp":1478266200,"date":"2016-11-04","index":9054,"close":27.21,"high":27.56,"low":27.03,"open":27.13,"volume":123348000},{"timestamp":1478529000,"date":"2016-11-07","index":9055,"close":27.6,"high":27.63,"low":27.36,"open":27.52,"volume":130240000},{"timestamp":1478615400,"date":"2016-11-08","index":9056,"close":27.76,"high":27.93,"low":27.42,"open":27.58,"volume":97016800},{"timestamp":1478701800,"date":"2016-11-09","index":9057,"close":27.72,"high":27.83,"low":27.01,"open":27.47,"volume":236705600}]},{"date":"2016-07-26","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":8972,"close":24.35,"high":24.42,"low":24.28,"open":24.29,"volume":96670000},{"timestamp":1468416600,"date":"2016-07-13","index":8973,"close":24.22,"high":24.42,"low":24.21,"open":24.35,"volume":103568800},{"timestamp":1468503000,"date":"2016-07-14","index":8974,"close":24.7,"high":24.75,"low":24.33,"open":24.35,"volume":155676000},{"timestamp":1468589400,"date":"2016-07-15","index":8975,"close":24.69,"high":24.83,"low":24.63,"open":24.73,"volume":120548000},{"timestamp":1468848600,"date":"2016-07-18","index":8976,"close":24.96,"high":25.03,"low":24.65,"open":24.67,"volume":145975600},{"timestamp":1468935000,"date":"2016-07-19","index":8977,"close":24.97,"high":25,"low":24.83,"open":24.89,"volume":95119600},{"timestamp":1469021400,"date":"2016-07-20","index":8978,"close":24.99,"high":25.11,"low":24.93,"open":25,"volume":105104000},{"timestamp":1469107800,"date":"2016-07-21","index":8979,"close":24.86,"high":25.25,"low":24.78,"open":24.96,"volume":130808000},{"timestamp":1469194200,"date":"2016-07-22","index":8980,"close":24.67,"high":24.83,"low":24.58,"open":24.82,"volume":113254800},{"timestamp":1469453400,"date":"2016-07-25","index":8981,"close":24.33,"high":24.71,"low":24.23,"open":24.56,"volume":161531600},{"timestamp":1469539800,"date":"2016-07-26","index":8982,"close":24.17,"high":24.49,"low":24.1,"open":24.2,"volume":224959200}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":8983,"close":25.74,"high":26.09,"low":25.69,"open":26.07,"volume":369379200},{"timestamp":1469712600,"date":"2016-07-28","index":8984,"close":26.08,"high":26.11,"low":25.7,"open":25.71,"volume":159479200},{"timestamp":1469799000,"date":"2016-07-29","index":8985,"close":26.05,"high":26.14,"low":25.92,"open":26.05,"volume":110934800},{"timestamp":1470058200,"date":"2016-08-01","index":8986,"close":26.51,"high":26.54,"low":26.1,"open":26.1,"volume":152671600},{"timestamp":1470144600,"date":"2016-08-02","index":8987,"close":26.12,"high":26.52,"low":26,"open":26.51,"volume":135266400},{"timestamp":1470231000,"date":"2016-08-03","index":8988,"close":26.45,"high":26.46,"low":26.19,"open":26.2,"volume":120810400},{"timestamp":1470317400,"date":"2016-08-04","index":8989,"close":26.47,"high":26.5,"low":26.32,"open":26.4,"volume":109634800},{"timestamp":1470403800,"date":"2016-08-05","index":8990,"close":26.87,"high":26.91,"low":26.55,"open":26.57,"volume":162213600},{"timestamp":1470663000,"date":"2016-08-08","index":8991,"close":27.09,"high":27.09,"low":26.79,"open":26.88,"volume":112148800},{"timestamp":1470749400,"date":"2016-08-09","index":8992,"close":27.2,"high":27.24,"low":27,"open":27.06,"volume":105260800},{"timestamp":1470835800,"date":"2016-08-10","index":8993,"close":27,"high":27.23,"low":26.94,"open":27.18,"volume":96034000}]},{"date":"2016-04-26","estimated":0.5,"reported":0.48,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":8909,"close":27.61,"high":27.63,"low":27.17,"open":27.33,"volume":108929200},{"timestamp":1460554200,"date":"2016-04-13","index":8910,"close":28.01,"high":28.08,"low":27.7,"open":27.7,"volume":133029200},{"timestamp":1460640600,"date":"2016-04-14","index":8911,"close":28.02,"high":28.1,"low":27.83,"open":27.91,"volume":101895600},{"timestamp":1460727000,"date":"2016-04-15","index":8912,"close":27.46,"high":28.08,"low":27.43,"open":28.03,"volume":187756000},{"timestamp":1460986200,"date":"2016-04-18","index":8913,"close":26.87,"high":27.24,"low":26.74,"open":27.22,"volume":243286000},{"timestamp":1461072600,"date":"2016-04-19","index":8914,"close":26.73,"high":27,"low":26.56,"open":26.97,"volume":129539600},{"timestamp":1461159000,"date":"2016-04-20","index":8915,"close":26.78,"high":27.02,"low":26.51,"open":26.66,"volume":122444000},{"timestamp":1461245400,"date":"2016-04-21","index":8916,"close":26.49,"high":26.73,"low":26.38,"open":26.73,"volume":126210000},{"timestamp":1461331800,"date":"2016-04-22","index":8917,"close":26.42,"high":26.62,"low":26.16,"open":26.25,"volume":134732400},{"timestamp":1461591000,"date":"2016-04-25","index":8918,"close":26.27,"high":26.41,"low":26.13,"open":26.25,"volume":112126400},{"timestamp":1461677400,"date":"2016-04-26","index":8919,"close":26.09,"high":26.33,"low":25.98,"open":25.98,"volume":224064800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":8920,"close":24.45,"high":24.68,"low":23.92,"open":24,"volume":458408400},{"timestamp":1461850200,"date":"2016-04-28","index":8921,"close":23.71,"high":24.47,"low":23.56,"open":24.4,"volume":328970800},{"timestamp":1461936600,"date":"2016-04-29","index":8922,"close":23.43,"high":23.68,"low":23.13,"open":23.5,"volume":274126000},{"timestamp":1462195800,"date":"2016-05-02","index":8923,"close":23.41,"high":23.52,"low":23.1,"open":23.49,"volume":192640400},{"timestamp":1462282200,"date":"2016-05-03","index":8924,"close":23.8,"high":23.93,"low":23.42,"open":23.55,"volume":227325200},{"timestamp":1462368600,"date":"2016-05-04","index":8925,"close":23.55,"high":23.98,"low":23.45,"open":23.8,"volume":164102000},{"timestamp":1462455000,"date":"2016-05-05","index":8926,"close":23.31,"high":23.52,"low":23.17,"open":23.5,"volume":143562000},{"timestamp":1462541400,"date":"2016-05-06","index":8927,"close":23.18,"high":23.36,"low":22.96,"open":23.34,"volume":174799600},{"timestamp":1462800600,"date":"2016-05-09","index":8928,"close":23.2,"high":23.44,"low":23.15,"open":23.25,"volume":131745600},{"timestamp":1462887000,"date":"2016-05-10","index":8929,"close":23.35,"high":23.39,"low":23.03,"open":23.33,"volume":134747200},{"timestamp":1462973400,"date":"2016-05-11","index":8930,"close":23.13,"high":23.39,"low":23.11,"open":23.37,"volume":114876400}]},{"date":"2016-01-26","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":8846,"close":24.63,"high":24.76,"low":24.33,"open":24.74,"volume":198957600},{"timestamp":1452609000,"date":"2016-01-12","index":8847,"close":24.99,"high":25.17,"low":24.71,"open":25.14,"volume":196616800},{"timestamp":1452695400,"date":"2016-01-13","index":8848,"close":24.35,"high":25.3,"low":24.33,"open":25.08,"volume":249758400},{"timestamp":1452781800,"date":"2016-01-14","index":8849,"close":24.88,"high":25.12,"low":23.93,"open":24.49,"volume":252680400},{"timestamp":1452868200,"date":"2016-01-15","index":8850,"close":24.28,"high":24.43,"low":23.84,"open":24.05,"volume":319335600},{"timestamp":1453213800,"date":"2016-01-19","index":8851,"close":24.17,"high":24.66,"low":23.88,"open":24.6,"volume":212350800},{"timestamp":1453300200,"date":"2016-01-20","index":8852,"close":24.2,"high":24.55,"low":23.35,"open":23.77,"volume":289337600},{"timestamp":1453386600,"date":"2016-01-21","index":8853,"close":24.08,"high":24.47,"low":23.74,"open":24.26,"volume":208646000},{"timestamp":1453473000,"date":"2016-01-22","index":8854,"close":25.35,"high":25.36,"low":24.59,"open":24.66,"volume":263202000},{"timestamp":1453732200,"date":"2016-01-25","index":8855,"close":24.86,"high":25.38,"low":24.8,"open":25.38,"volume":207178000},{"timestamp":1453818600,"date":"2016-01-26","index":8856,"close":25,"high":25.22,"low":24.52,"open":24.98,"volume":300308000}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":8857,"close":23.35,"high":24.16,"low":23.33,"open":24.01,"volume":533478800},{"timestamp":1453991400,"date":"2016-01-28","index":8858,"close":23.52,"high":23.63,"low":23.1,"open":23.45,"volume":222715200},{"timestamp":1454077800,"date":"2016-01-29","index":8859,"close":24.33,"high":24.33,"low":23.59,"open":23.7,"volume":257666000},{"timestamp":1454337000,"date":"2016-02-01","index":8860,"close":24.11,"high":24.18,"low":23.85,"open":24.12,"volume":163774000},{"timestamp":1454423400,"date":"2016-02-02","index":8861,"close":23.62,"high":24.01,"low":23.57,"open":23.85,"volume":149428800},{"timestamp":1454509800,"date":"2016-02-03","index":8862,"close":24.09,"high":24.21,"low":23.52,"open":23.75,"volume":183857200},{"timestamp":1454596200,"date":"2016-02-04","index":8863,"close":24.15,"high":24.33,"low":23.8,"open":23.97,"volume":185886800},{"timestamp":1454682600,"date":"2016-02-05","index":8864,"close":23.5,"high":24.23,"low":23.42,"open":24.13,"volume":185672400},{"timestamp":1454941800,"date":"2016-02-08","index":8865,"close":23.75,"high":23.92,"low":23.26,"open":23.28,"volume":216085600},{"timestamp":1455028200,"date":"2016-02-09","index":8866,"close":23.75,"high":23.99,"low":23.48,"open":23.57,"volume":177324800},{"timestamp":1455114600,"date":"2016-02-10","index":8867,"close":23.57,"high":24.09,"low":23.52,"open":23.98,"volume":169374400}]},{"date":"2015-10-27","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1444743000,"date":"2015-10-13","index":8785,"close":27.95,"high":28.11,"low":27.67,"open":27.7,"volume":132197200},{"timestamp":1444829400,"date":"2015-10-14","index":8786,"close":27.55,"high":27.88,"low":27.39,"open":27.82,"volume":177849600},{"timestamp":1444915800,"date":"2015-10-15","index":8787,"close":27.97,"high":28.02,"low":27.62,"open":27.73,"volume":150694000},{"timestamp":1445002200,"date":"2015-10-16","index":8788,"close":27.76,"high":28,"low":27.63,"open":27.94,"volume":156930400},{"timestamp":1445261400,"date":"2015-10-19","index":8789,"close":27.93,"high":27.94,"low":27.53,"open":27.7,"volume":119036800},{"timestamp":1445347800,"date":"2015-10-20","index":8790,"close":28.44,"high":28.54,"low":27.7,"open":27.83,"volume":195871200},{"timestamp":1445434200,"date":"2015-10-21","index":8791,"close":28.44,"high":28.9,"low":28.42,"open":28.5,"volume":167180800},{"timestamp":1445520600,"date":"2015-10-22","index":8792,"close":28.88,"high":28.88,"low":28.52,"open":28.58,"volume":166616400},{"timestamp":1445607000,"date":"2015-10-23","index":8793,"close":29.77,"high":29.81,"low":29.08,"open":29.17,"volume":237467600},{"timestamp":1445866200,"date":"2015-10-26","index":8794,"close":28.82,"high":29.53,"low":28.73,"open":29.52,"volume":265335200},{"timestamp":1445952600,"date":"2015-10-27","index":8795,"close":28.64,"high":29.14,"low":28.5,"open":28.85,"volume":279537600}],"post":[{"timestamp":1446039000,"date":"2015-10-28","index":8796,"close":29.82,"high":29.83,"low":29.01,"open":29.23,"volume":342205600},{"timestamp":1446125400,"date":"2015-10-29","index":8797,"close":30.13,"high":30.17,"low":29.57,"open":29.67,"volume":204909200},{"timestamp":1446211800,"date":"2015-10-30","index":8798,"close":29.88,"high":30.31,"low":29.86,"open":30.25,"volume":197461200},{"timestamp":1446474600,"date":"2015-11-02","index":8799,"close":30.3,"high":30.34,"low":29.9,"open":30.2,"volume":128813200},{"timestamp":1446561000,"date":"2015-11-03","index":8800,"close":30.64,"high":30.87,"low":30.17,"open":30.2,"volume":182076000},{"timestamp":1446647400,"date":"2015-11-04","index":8801,"close":30.5,"high":30.95,"low":30.41,"open":30.78,"volume":179544400},{"timestamp":1446733800,"date":"2015-11-05","index":8802,"close":30.23,"high":30.67,"low":30.05,"open":30.46,"volume":158210800},{"timestamp":1446820200,"date":"2015-11-06","index":8803,"close":30.26,"high":30.45,"low":30.16,"open":30.28,"volume":132169200},{"timestamp":1447079400,"date":"2015-11-09","index":8804,"close":30.14,"high":30.45,"low":30.01,"open":30.24,"volume":135485600},{"timestamp":1447165800,"date":"2015-11-10","index":8805,"close":29.19,"high":29.52,"low":29.01,"open":29.23,"volume":236511600},{"timestamp":1447252200,"date":"2015-11-11","index":8806,"close":29.03,"high":29.35,"low":28.8,"open":29.09,"volume":180872000}]},{"date":"2015-07-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":8716,"close":31.42,"high":31.54,"low":30.94,"open":31.47,"volume":187787200},{"timestamp":1436362200,"date":"2015-07-08","index":8717,"close":30.64,"high":31.16,"low":30.64,"open":31.12,"volume":243046400},{"timestamp":1436448600,"date":"2015-07-09","index":8718,"close":30.02,"high":31.01,"low":29.81,"open":30.96,"volume":314380000},{"timestamp":1436535000,"date":"2015-07-10","index":8719,"close":30.82,"high":30.96,"low":30.3,"open":30.49,"volume":245418000},{"timestamp":1436794200,"date":"2015-07-13","index":8720,"close":31.42,"high":31.44,"low":31.08,"open":31.26,"volume":165762000},{"timestamp":1436880600,"date":"2015-07-14","index":8721,"close":31.4,"high":31.59,"low":31.26,"open":31.51,"volume":127072400},{"timestamp":1436967000,"date":"2015-07-15","index":8722,"close":31.7,"high":31.79,"low":31.4,"open":31.43,"volume":134596800},{"timestamp":1437053400,"date":"2015-07-16","index":8723,"close":32.13,"high":32.14,"low":31.84,"open":31.93,"volume":144889600},{"timestamp":1437139800,"date":"2015-07-17","index":8724,"close":32.4,"high":32.4,"low":32.08,"open":32.27,"volume":184658800},{"timestamp":1437399000,"date":"2015-07-20","index":8725,"close":33.02,"high":33.24,"low":32.67,"open":32.74,"volume":235600800},{"timestamp":1437485400,"date":"2015-07-21","index":8726,"close":32.69,"high":33.23,"low":32.58,"open":33.21,"volume":307025600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":8727,"close":31.31,"high":31.38,"low":30.5,"open":30.5,"volume":461802400},{"timestamp":1437658200,"date":"2015-07-23","index":8728,"close":31.29,"high":31.77,"low":31.26,"open":31.55,"volume":203998000},{"timestamp":1437744600,"date":"2015-07-24","index":8729,"close":31.13,"high":31.43,"low":30.98,"open":31.33,"volume":168649200},{"timestamp":1438003800,"date":"2015-07-27","index":8730,"close":30.69,"high":30.9,"low":30.53,"open":30.77,"volume":177822000},{"timestamp":1438090200,"date":"2015-07-28","index":8731,"close":30.84,"high":30.98,"low":30.64,"open":30.84,"volume":134472400},{"timestamp":1438176600,"date":"2015-07-29","index":8732,"close":30.75,"high":30.88,"low":30.57,"open":30.79,"volume":148046800},{"timestamp":1438263000,"date":"2015-07-30","index":8733,"close":30.59,"high":30.64,"low":30.43,"open":30.58,"volume":134513200},{"timestamp":1438349400,"date":"2015-07-31","index":8734,"close":30.33,"high":30.66,"low":30.23,"open":30.65,"volume":171540000},{"timestamp":1438608600,"date":"2015-08-03","index":8735,"close":29.61,"high":30.64,"low":29.38,"open":30.38,"volume":279904000},{"timestamp":1438695000,"date":"2015-08-04","index":8736,"close":28.66,"high":29.42,"low":28.31,"open":29.35,"volume":496554400},{"timestamp":1438781400,"date":"2015-08-05","index":8737,"close":28.85,"high":29.36,"low":28.02,"open":28.24,"volume":397250400}]},{"date":"2015-04-27","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":8657,"close":31.71,"high":32.14,"low":31.65,"open":32.09,"volume":145460400},{"timestamp":1429018200,"date":"2015-04-14","index":8658,"close":31.58,"high":31.82,"low":31.48,"open":31.75,"volume":102098400},{"timestamp":1429104600,"date":"2015-04-15","index":8659,"close":31.69,"high":31.78,"low":31.5,"open":31.6,"volume":115881600},{"timestamp":1429191000,"date":"2015-04-16","index":8660,"close":31.54,"high":31.77,"low":31.53,"open":31.57,"volume":113476000},{"timestamp":1429277400,"date":"2015-04-17","index":8661,"close":31.19,"high":31.53,"low":31.11,"open":31.39,"volume":207828000},{"timestamp":1429536600,"date":"2015-04-20","index":8662,"close":31.9,"high":32.03,"low":31.29,"open":31.39,"volume":188217200},{"timestamp":1429623000,"date":"2015-04-21","index":8663,"close":31.73,"high":32.05,"low":31.67,"open":32.03,"volume":129740400},{"timestamp":1429709400,"date":"2015-04-22","index":8664,"close":32.15,"high":32.22,"low":31.58,"open":31.75,"volume":150618000},{"timestamp":1429795800,"date":"2015-04-23","index":8665,"close":32.42,"high":32.6,"low":32.03,"open":32.08,"volume":183083600},{"timestamp":1429882200,"date":"2015-04-24","index":8666,"close":32.57,"high":32.66,"low":32.31,"open":32.62,"volume":178103600},{"timestamp":1430141400,"date":"2015-04-27","index":8667,"close":33.16,"high":33.28,"low":32.79,"open":33.08,"volume":387816800}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":8668,"close":32.64,"high":33.63,"low":32.39,"open":33.62,"volume":475696000},{"timestamp":1430314200,"date":"2015-04-29","index":8669,"close":32.16,"high":32.9,"low":32.08,"open":32.54,"volume":253544400},{"timestamp":1430400600,"date":"2015-04-30","index":8670,"close":31.29,"high":32.16,"low":31.15,"open":32.16,"volume":332781600},{"timestamp":1430487000,"date":"2015-05-01","index":8671,"close":32.24,"high":32.53,"low":31.33,"open":31.52,"volume":234050400},{"timestamp":1430746200,"date":"2015-05-04","index":8672,"close":32.17,"high":32.64,"low":32.06,"open":32.38,"volume":203953200},{"timestamp":1430832600,"date":"2015-05-05","index":8673,"close":31.45,"high":32.11,"low":31.44,"open":32.04,"volume":197085600},{"timestamp":1430919000,"date":"2015-05-06","index":8674,"close":31.25,"high":31.69,"low":30.84,"open":31.64,"volume":288564000},{"timestamp":1431005400,"date":"2015-05-07","index":8675,"close":31.32,"high":31.52,"low":31,"open":31.19,"volume":175763600},{"timestamp":1431091800,"date":"2015-05-08","index":8676,"close":31.91,"high":31.91,"low":31.53,"open":31.67,"volume":222201600},{"timestamp":1431351000,"date":"2015-05-11","index":8677,"close":31.58,"high":31.89,"low":31.41,"open":31.85,"volume":168143200},{"timestamp":1431437400,"date":"2015-05-12","index":8678,"close":31.47,"high":31.72,"low":31.2,"open":31.4,"volume":192640000}]},{"date":"2015-01-27","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":8595,"close":27.31,"high":28.16,"low":27.2,"open":28.15,"volume":198603200},{"timestamp":1421159400,"date":"2015-01-13","index":8596,"close":27.56,"high":28.2,"low":27.23,"open":27.86,"volume":268367600},{"timestamp":1421245800,"date":"2015-01-14","index":8597,"close":27.45,"high":27.62,"low":27.13,"open":27.26,"volume":195826400},{"timestamp":1421332200,"date":"2015-01-15","index":8598,"close":26.7,"high":27.51,"low":26.67,"open":27.5,"volume":240056000},{"timestamp":1421418600,"date":"2015-01-16","index":8599,"close":26.5,"high":26.9,"low":26.3,"open":26.76,"volume":314053200},{"timestamp":1421764200,"date":"2015-01-20","index":8600,"close":27.18,"high":27.24,"low":26.63,"open":26.96,"volume":199599600},{"timestamp":1421850600,"date":"2015-01-21","index":8601,"close":27.39,"high":27.76,"low":27.07,"open":27.24,"volume":194303600},{"timestamp":1421937000,"date":"2015-01-22","index":8602,"close":28.1,"high":28.12,"low":27.43,"open":27.57,"volume":215185600},{"timestamp":1422023400,"date":"2015-01-23","index":8603,"close":28.25,"high":28.44,"low":27.88,"open":28.08,"volume":185859200},{"timestamp":1422282600,"date":"2015-01-26","index":8604,"close":28.27,"high":28.59,"low":28.2,"open":28.43,"volume":222460000},{"timestamp":1422369000,"date":"2015-01-27","index":8605,"close":27.28,"high":28.12,"low":27.26,"open":28.1,"volume":382274800}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":8606,"close":28.83,"high":29.53,"low":28.83,"open":29.41,"volume":585908400},{"timestamp":1422541800,"date":"2015-01-29","index":8607,"close":29.73,"high":29.8,"low":28.89,"open":29.08,"volume":337745600},{"timestamp":1422628200,"date":"2015-01-30","index":8608,"close":29.29,"high":30,"low":29.21,"open":29.6,"volume":334982000},{"timestamp":1422887400,"date":"2015-02-02","index":8609,"close":29.66,"high":29.79,"low":29.02,"open":29.51,"volume":250956400},{"timestamp":1422973800,"date":"2015-02-03","index":8610,"close":29.66,"high":29.77,"low":29.4,"open":29.63,"volume":207662800},{"timestamp":1423060200,"date":"2015-02-04","index":8611,"close":29.89,"high":30.13,"low":29.58,"open":29.63,"volume":280598800},{"timestamp":1423146600,"date":"2015-02-05","index":8612,"close":29.99,"high":30.06,"low":29.81,"open":30,"volume":168984800},{"timestamp":1423233000,"date":"2015-02-06","index":8613,"close":29.73,"high":30.06,"low":29.61,"open":30,"volume":174826400},{"timestamp":1423492200,"date":"2015-02-09","index":8614,"close":29.93,"high":29.96,"low":29.61,"open":29.64,"volume":155559200},{"timestamp":1423578600,"date":"2015-02-10","index":8615,"close":30.5,"high":30.54,"low":30.04,"open":30.04,"volume":248034000},{"timestamp":1423665000,"date":"2015-02-11","index":8616,"close":31.22,"high":31.23,"low":30.63,"open":30.69,"volume":294247200}]},{"date":"2014-10-20","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":8528,"close":24.91,"high":25.16,"low":24.85,"open":24.99,"volume":148204800},{"timestamp":1412688600,"date":"2014-10-07","index":8529,"close":24.69,"high":25.03,"low":24.68,"open":24.86,"volume":168376800},{"timestamp":1412775000,"date":"2014-10-08","index":8530,"close":25.2,"high":25.28,"low":24.58,"open":24.69,"volume":229618800},{"timestamp":1412861400,"date":"2014-10-09","index":8531,"close":25.25,"high":25.59,"low":25.15,"open":25.39,"volume":309506000},{"timestamp":1412947800,"date":"2014-10-10","index":8532,"close":25.18,"high":25.51,"low":25.08,"open":25.17,"volume":265326400},{"timestamp":1413207000,"date":"2014-10-13","index":8533,"close":24.95,"high":25.44,"low":24.95,"open":25.33,"volume":214333600},{"timestamp":1413293400,"date":"2014-10-14","index":8534,"close":24.69,"high":25.13,"low":24.64,"open":25.1,"volume":254754400},{"timestamp":1413379800,"date":"2014-10-15","index":8535,"close":24.39,"high":24.79,"low":23.8,"open":24.49,"volume":403734400},{"timestamp":1413466200,"date":"2014-10-16","index":8536,"close":24.07,"high":24.43,"low":23.85,"open":23.89,"volume":288618000},{"timestamp":1413552600,"date":"2014-10-17","index":8537,"close":24.42,"high":24.75,"low":24.2,"open":24.38,"volume":272718800},{"timestamp":1413811800,"date":"2014-10-20","index":8538,"close":24.94,"high":24.99,"low":24.56,"open":24.58,"volume":310069200}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":8539,"close":25.62,"high":25.75,"low":25.32,"open":25.75,"volume":378495600},{"timestamp":1413984600,"date":"2014-10-22","index":8540,"close":25.75,"high":26.03,"low":25.65,"open":25.71,"volume":273052400},{"timestamp":1414071000,"date":"2014-10-23","index":8541,"close":26.21,"high":26.26,"low":25.91,"open":26.02,"volume":284298800},{"timestamp":1414157400,"date":"2014-10-24","index":8542,"close":26.31,"high":26.37,"low":26.13,"open":26.3,"volume":188215600},{"timestamp":1414416600,"date":"2014-10-27","index":8543,"close":26.28,"high":26.37,"low":26.17,"open":26.21,"volume":136750800},{"timestamp":1414503000,"date":"2014-10-28","index":8544,"close":26.68,"high":26.68,"low":26.34,"open":26.35,"volume":192243600},{"timestamp":1414589400,"date":"2014-10-29","index":8545,"close":26.83,"high":26.84,"low":26.59,"open":26.66,"volume":210751600},{"timestamp":1414675800,"date":"2014-10-30","index":8546,"close":26.75,"high":26.84,"low":26.48,"open":26.74,"volume":162619200},{"timestamp":1414762200,"date":"2014-10-31","index":8547,"close":27,"high":27.01,"low":26.8,"open":27,"volume":178557200},{"timestamp":1415025000,"date":"2014-11-03","index":8548,"close":27.35,"high":27.58,"low":27,"open":27.06,"volume":209130400},{"timestamp":1415111400,"date":"2014-11-04","index":8549,"close":27.15,"high":27.37,"low":26.93,"open":27.34,"volume":166297600}]},{"date":"2014-07-22","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":8465,"close":23.84,"high":24.2,"low":23.48,"open":24.07,"volume":260888000},{"timestamp":1404912600,"date":"2014-07-09","index":8466,"close":23.85,"high":23.99,"low":23.69,"open":23.86,"volume":145744000},{"timestamp":1404999000,"date":"2014-07-10","index":8467,"close":23.76,"high":23.89,"low":23.38,"open":23.44,"volume":158744000},{"timestamp":1405085400,"date":"2014-07-11","index":8468,"close":23.81,"high":23.97,"low":23.72,"open":23.84,"volume":136072000},{"timestamp":1405344600,"date":"2014-07-14","index":8469,"close":24.11,"high":24.22,"low":23.91,"open":23.97,"volume":171240000},{"timestamp":1405431000,"date":"2014-07-15","index":8470,"close":23.83,"high":24.21,"low":23.76,"open":24.2,"volume":181911600},{"timestamp":1405517400,"date":"2014-07-16","index":8471,"close":23.69,"high":24.27,"low":23.68,"open":24.24,"volume":213585200},{"timestamp":1405603800,"date":"2014-07-17","index":8472,"close":23.27,"high":23.82,"low":23.14,"open":23.76,"volume":229192000},{"timestamp":1405690200,"date":"2014-07-18","index":8473,"close":23.61,"high":23.68,"low":23.25,"open":23.41,"volume":199952000},{"timestamp":1405949400,"date":"2014-07-21","index":8474,"close":23.49,"high":23.75,"low":23.43,"open":23.75,"volume":156316000},{"timestamp":1406035800,"date":"2014-07-22","index":8475,"close":23.68,"high":23.72,"low":23.53,"open":23.67,"volume":220788000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":8476,"close":24.3,"high":24.47,"low":23.79,"open":23.85,"volume":371672000},{"timestamp":1406208600,"date":"2014-07-24","index":8477,"close":24.26,"high":24.33,"low":24.1,"open":24.26,"volume":182916000},{"timestamp":1406295000,"date":"2014-07-25","index":8478,"close":24.42,"high":24.46,"low":24.16,"open":24.21,"volume":173876000},{"timestamp":1406554200,"date":"2014-07-28","index":8479,"close":24.75,"high":24.81,"low":24.39,"open":24.45,"volume":221272000},{"timestamp":1406640600,"date":"2014-07-29","index":8480,"close":24.59,"high":24.86,"low":24.56,"open":24.83,"volume":172572000},{"timestamp":1406727000,"date":"2014-07-30","index":8481,"close":24.54,"high":24.67,"low":24.42,"open":24.61,"volume":132040000},{"timestamp":1406813400,"date":"2014-07-31","index":8482,"close":23.9,"high":24.36,"low":23.83,"open":24.29,"volume":227372000},{"timestamp":1406899800,"date":"2014-08-01","index":8483,"close":24.03,"high":24.16,"low":23.7,"open":23.73,"volume":194044000},{"timestamp":1407159000,"date":"2014-08-04","index":8484,"close":23.9,"high":24.15,"low":23.79,"open":24.09,"volume":159832000},{"timestamp":1407245400,"date":"2014-08-05","index":8485,"close":23.78,"high":23.92,"low":23.59,"open":23.84,"volume":223732000},{"timestamp":1407331800,"date":"2014-08-06","index":8486,"close":23.74,"high":23.87,"low":23.68,"open":23.69,"volume":154232000}]},{"date":"2014-04-23","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":8403,"close":18.69,"high":18.79,"low":18.52,"open":18.76,"volume":243888400},{"timestamp":1397050200,"date":"2014-04-09","index":8404,"close":18.94,"high":18.95,"low":18.64,"open":18.67,"volume":206169600},{"timestamp":1397136600,"date":"2014-04-10","index":8405,"close":18.7,"high":19.01,"low":18.68,"open":18.95,"volume":239652000},{"timestamp":1397223000,"date":"2014-04-11","index":8406,"close":18.56,"high":18.67,"low":18.47,"open":18.54,"volume":271717600},{"timestamp":1397482200,"date":"2014-04-14","index":8407,"close":18.63,"high":18.65,"low":18.47,"open":18.64,"volume":205674000},{"timestamp":1397568600,"date":"2014-04-15","index":8408,"close":18.5,"high":18.63,"low":18.26,"open":18.58,"volume":266490000},{"timestamp":1397655000,"date":"2014-04-16","index":8409,"close":18.54,"high":18.61,"low":18.36,"open":18.5,"volume":214765600},{"timestamp":1397741400,"date":"2014-04-17","index":8410,"close":18.75,"high":18.85,"low":18.54,"open":18.57,"volume":284334400},{"timestamp":1398087000,"date":"2014-04-21","index":8411,"close":18.97,"high":19,"low":18.71,"open":18.76,"volume":182548800},{"timestamp":1398173400,"date":"2014-04-22","index":8412,"close":18.99,"high":18.99,"low":18.8,"open":18.87,"volume":202563200},{"timestamp":1398259800,"date":"2014-04-23","index":8413,"close":18.74,"high":18.97,"low":18.73,"open":18.9,"volume":394940000}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":8414,"close":20.28,"high":20.36,"low":20.03,"open":20.29,"volume":759911600},{"timestamp":1398432600,"date":"2014-04-25","index":8415,"close":20.43,"high":20.43,"low":20.14,"open":20.16,"volume":390275200},{"timestamp":1398691800,"date":"2014-04-28","index":8416,"close":21.22,"high":21.28,"low":20.45,"open":20.46,"volume":669485600},{"timestamp":1398778200,"date":"2014-04-29","index":8417,"close":21.15,"high":21.28,"low":21.05,"open":21.2,"volume":337377600},{"timestamp":1398864600,"date":"2014-04-30","index":8418,"close":21.07,"high":21.41,"low":21.06,"open":21.17,"volume":456640800},{"timestamp":1398951000,"date":"2014-05-01","index":8419,"close":21.12,"high":21.24,"low":20.94,"open":21.14,"volume":244048000},{"timestamp":1399037400,"date":"2014-05-02","index":8420,"close":21.16,"high":21.22,"low":21.06,"open":21.16,"volume":191514400},{"timestamp":1399296600,"date":"2014-05-05","index":8421,"close":21.46,"high":21.46,"low":21.07,"open":21.08,"volume":287067200},{"timestamp":1399383000,"date":"2014-05-06","index":8422,"close":21.23,"high":21.59,"low":21.23,"open":21.49,"volume":374564400},{"timestamp":1399469400,"date":"2014-05-07","index":8423,"close":21.15,"high":21.33,"low":20.99,"open":21.26,"volume":282864400},{"timestamp":1399555800,"date":"2014-05-08","index":8424,"close":21,"high":21.23,"low":20.94,"open":21.01,"volume":230297200}]},{"date":"2014-01-27","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":8343,"close":19.03,"high":19.31,"low":18.97,"open":19.28,"volume":304976000},{"timestamp":1389623400,"date":"2014-01-13","index":8344,"close":19.13,"high":19.38,"low":18.92,"open":18.93,"volume":378492800},{"timestamp":1389709800,"date":"2014-01-14","index":8345,"close":19.51,"high":19.53,"low":19.2,"open":19.22,"volume":332561600},{"timestamp":1389796200,"date":"2014-01-15","index":8346,"close":19.91,"high":20.01,"low":19.7,"open":19.77,"volume":391638800},{"timestamp":1389882600,"date":"2014-01-16","index":8347,"close":19.79,"high":19.89,"low":19.7,"open":19.82,"volume":229278000},{"timestamp":1389969000,"date":"2014-01-17","index":8348,"close":19.31,"high":19.72,"low":19.28,"open":19.7,"volume":426739600},{"timestamp":1390314600,"date":"2014-01-21","index":8349,"close":19.61,"high":19.65,"low":19.3,"open":19.32,"volume":328526800},{"timestamp":1390401000,"date":"2014-01-22","index":8350,"close":19.7,"high":19.9,"low":19.56,"open":19.68,"volume":379985200},{"timestamp":1390487400,"date":"2014-01-23","index":8351,"close":19.86,"high":19.88,"low":19.46,"open":19.64,"volume":403239200},{"timestamp":1390573800,"date":"2014-01-24","index":8352,"close":19.5,"high":19.84,"low":19.46,"open":19.79,"volume":429354800},{"timestamp":1390833000,"date":"2014-01-27","index":8353,"close":19.66,"high":19.81,"low":19.49,"open":19.65,"volume":554878800}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":8354,"close":18.09,"high":18.39,"low":17.93,"open":18.17,"volume":1065523200},{"timestamp":1391005800,"date":"2014-01-29","index":8355,"close":17.88,"high":18.12,"low":17.81,"open":18,"volume":502810000},{"timestamp":1391092200,"date":"2014-01-30","index":8356,"close":17.85,"high":18.09,"low":17.74,"open":17.95,"volume":678501600},{"timestamp":1391178600,"date":"2014-01-31","index":8357,"close":17.88,"high":17.91,"low":17.63,"open":17.68,"volume":464797200},{"timestamp":1391437800,"date":"2014-02-03","index":8358,"close":17.91,"high":18.13,"low":17.83,"open":17.95,"volume":401464000},{"timestamp":1391524200,"date":"2014-02-04","index":8359,"close":18.17,"high":18.19,"low":17.96,"open":18.07,"volume":376681200},{"timestamp":1391610600,"date":"2014-02-05","index":8360,"close":18.31,"high":18.4,"low":18.08,"open":18.09,"volume":328344800},{"timestamp":1391697000,"date":"2014-02-06","index":8361,"close":18.3,"high":18.34,"low":18.14,"open":18.22,"volume":257765200},{"timestamp":1391783400,"date":"2014-02-07","index":8362,"close":18.56,"high":18.68,"low":18.48,"open":18.62,"volume":370280400},{"timestamp":1392042600,"date":"2014-02-10","index":8363,"close":18.89,"high":19,"low":18.5,"open":18.52,"volume":345559200},{"timestamp":1392129000,"date":"2014-02-11","index":8364,"close":19.14,"high":19.21,"low":18.91,"open":18.95,"volume":282256800}]},{"date":"2013-10-28","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8282,"close":17.72,"high":17.77,"low":17.48,"open":17.49,"volume":261898000},{"timestamp":1381843800,"date":"2013-10-15","index":8283,"close":17.81,"high":17.93,"low":17.7,"open":17.77,"volume":320073600},{"timestamp":1381930200,"date":"2013-10-16","index":8284,"close":17.9,"high":17.95,"low":17.83,"open":17.89,"volume":251101200},{"timestamp":1382016600,"date":"2013-10-17","index":8285,"close":18.02,"high":18.03,"low":17.85,"open":17.86,"volume":253593200},{"timestamp":1382103000,"date":"2013-10-18","index":8286,"close":18.17,"high":18.19,"low":18.06,"open":18.07,"volume":290542000},{"timestamp":1382362200,"date":"2013-10-21","index":8287,"close":18.62,"high":18.73,"low":18.27,"open":18.28,"volume":398106800},{"timestamp":1382448600,"date":"2013-10-22","index":8288,"close":18.57,"high":18.87,"low":18.14,"open":18.8,"volume":534063600},{"timestamp":1382535000,"date":"2013-10-23","index":8289,"close":18.75,"high":18.77,"low":18.54,"open":18.54,"volume":313723200},{"timestamp":1382621400,"date":"2013-10-24","index":8290,"close":19,"high":19.02,"low":18.66,"open":18.75,"volume":384764800},{"timestamp":1382707800,"date":"2013-10-25","index":8291,"close":18.78,"high":19.04,"low":18.75,"open":18.98,"volume":337792000},{"timestamp":1382967000,"date":"2013-10-28","index":8292,"close":18.92,"high":18.96,"low":18.69,"open":18.89,"volume":550440800}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8293,"close":18.45,"high":19.26,"low":18.38,"open":19.15,"volume":635807200},{"timestamp":1383139800,"date":"2013-10-30","index":8294,"close":18.75,"high":18.84,"low":18.47,"open":18.56,"volume":354163600},{"timestamp":1383226200,"date":"2013-10-31","index":8295,"close":18.67,"high":18.84,"low":18.62,"open":18.75,"volume":275696400},{"timestamp":1383312600,"date":"2013-11-01","index":8296,"close":18.57,"high":18.74,"low":18.42,"open":18.72,"volume":274890000},{"timestamp":1383575400,"date":"2013-11-04","index":8297,"close":18.81,"high":18.82,"low":18.53,"open":18.61,"volume":244627600},{"timestamp":1383661800,"date":"2013-11-05","index":8298,"close":18.77,"high":18.89,"low":18.68,"open":18.74,"volume":265213200},{"timestamp":1383748200,"date":"2013-11-06","index":8299,"close":18.6,"high":18.75,"low":18.51,"open":18.72,"volume":223375600},{"timestamp":1383834600,"date":"2013-11-07","index":8300,"close":18.3,"high":18.69,"low":18.3,"open":18.56,"volume":262620400},{"timestamp":1383921000,"date":"2013-11-08","index":8301,"close":18.59,"high":18.61,"low":18.31,"open":18.38,"volume":279316800},{"timestamp":1384180200,"date":"2013-11-11","index":8302,"close":18.54,"high":18.63,"low":18.37,"open":18.57,"volume":227452400},{"timestamp":1384266600,"date":"2013-11-12","index":8303,"close":18.57,"high":18.71,"low":18.46,"open":18.49,"volume":204276800}]},{"date":"2013-07-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":8214,"close":15.08,"high":15.13,"low":14.66,"open":14.77,"volume":352584400},{"timestamp":1373463000,"date":"2013-07-10","index":8215,"close":15.03,"high":15.17,"low":14.94,"open":14.99,"volume":281405600},{"timestamp":1373549400,"date":"2013-07-11","index":8216,"close":15.26,"high":15.29,"low":15.04,"open":15.11,"volume":326292400},{"timestamp":1373635800,"date":"2013-07-12","index":8217,"close":15.23,"high":15.35,"low":15.12,"open":15.27,"volume":279563200},{"timestamp":1373895000,"date":"2013-07-15","index":8218,"close":15.27,"high":15.41,"low":15.17,"open":15.18,"volume":241917200},{"timestamp":1373981400,"date":"2013-07-16","index":8219,"close":15.36,"high":15.38,"low":15.15,"open":15.23,"volume":216538000},{"timestamp":1374067800,"date":"2013-07-17","index":8220,"close":15.37,"high":15.44,"low":15.29,"open":15.35,"volume":198990400},{"timestamp":1374154200,"date":"2013-07-18","index":8221,"close":15.42,"high":15.53,"low":15.38,"open":15.48,"volume":218878800},{"timestamp":1374240600,"date":"2013-07-19","index":8222,"close":15.18,"high":15.5,"low":15.16,"open":15.47,"volume":268721600},{"timestamp":1374499800,"date":"2013-07-22","index":8223,"close":15.23,"high":15.35,"low":15.2,"open":15.34,"volume":207796400},{"timestamp":1374586200,"date":"2013-07-23","index":8224,"close":14.96,"high":15.25,"low":14.95,"open":15.21,"volume":369395600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":8225,"close":15.73,"high":15.88,"low":15.55,"open":15.68,"volume":591936800},{"timestamp":1374759000,"date":"2013-07-25","index":8226,"close":15.66,"high":15.76,"low":15.56,"open":15.74,"volume":229493600},{"timestamp":1374845400,"date":"2013-07-26","index":8227,"close":15.75,"high":15.75,"low":15.51,"open":15.55,"volume":200152400},{"timestamp":1375104600,"date":"2013-07-29","index":8228,"close":15.99,"high":16.07,"low":15.72,"open":15.74,"volume":248057600},{"timestamp":1375191000,"date":"2013-07-30","index":8229,"close":16.19,"high":16.33,"low":16.04,"open":16.07,"volume":309422400},{"timestamp":1375277400,"date":"2013-07-31","index":8230,"close":16.16,"high":16.33,"low":16.05,"open":16.25,"volume":322957600},{"timestamp":1375363800,"date":"2013-08-01","index":8231,"close":16.31,"high":16.31,"low":16.19,"open":16.28,"volume":206250800},{"timestamp":1375450200,"date":"2013-08-02","index":8232,"close":16.52,"high":16.53,"low":16.31,"open":16.36,"volume":274783600},{"timestamp":1375709400,"date":"2013-08-05","index":8233,"close":16.77,"high":16.81,"low":16.51,"open":16.6,"volume":318855600},{"timestamp":1375795800,"date":"2013-08-06","index":8234,"close":16.62,"high":16.85,"low":16.51,"open":16.72,"volume":334857600},{"timestamp":1375882200,"date":"2013-08-07","index":8235,"close":16.61,"high":16.68,"low":16.49,"open":16.56,"volume":298858000}]},{"date":"2013-04-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":8151,"close":15.25,"high":15.3,"low":15.1,"open":15.23,"volume":306614000},{"timestamp":1365600600,"date":"2013-04-10","index":8152,"close":15.56,"high":15.61,"low":15.21,"open":15.29,"volume":375928000},{"timestamp":1365687000,"date":"2013-04-11","index":8153,"close":15.51,"high":15.64,"low":15.4,"open":15.49,"volume":328364400},{"timestamp":1365773400,"date":"2013-04-12","index":8154,"close":15.35,"high":15.51,"low":15.32,"open":15.51,"volume":238613200},{"timestamp":1366032600,"date":"2013-04-15","index":8155,"close":14.99,"high":15.28,"low":14.98,"open":15.25,"volume":317520000},{"timestamp":1366119000,"date":"2013-04-16","index":8156,"close":15.22,"high":15.24,"low":15.02,"open":15.06,"volume":305771200},{"timestamp":1366205400,"date":"2013-04-17","index":8157,"close":14.39,"high":15.02,"low":14.22,"open":15.01,"volume":945056000},{"timestamp":1366291800,"date":"2013-04-18","index":8158,"close":14,"high":14.49,"low":13.92,"open":14.46,"volume":666299200},{"timestamp":1366378200,"date":"2013-04-19","index":8159,"close":13.95,"high":14.27,"low":13.75,"open":13.86,"volume":609274400},{"timestamp":1366637400,"date":"2013-04-22","index":8160,"close":14.24,"high":14.36,"low":13.97,"open":14.02,"volume":429920400},{"timestamp":1366723800,"date":"2013-04-23","index":8161,"close":14.5,"high":14.59,"low":14.24,"open":14.43,"volume":664238400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":8162,"close":14.48,"high":14.83,"low":14.02,"open":14.06,"volume":969651200},{"timestamp":1366896600,"date":"2013-04-25","index":8163,"close":14.59,"high":14.78,"low":14.54,"open":14.69,"volume":384837600},{"timestamp":1366983000,"date":"2013-04-26","index":8164,"close":14.9,"high":14.96,"low":14.58,"open":14.64,"volume":764097600},{"timestamp":1367242200,"date":"2013-04-29","index":8165,"close":15.36,"high":15.49,"low":15,"open":15.02,"volume":640326400},{"timestamp":1367328600,"date":"2013-04-30","index":8166,"close":15.81,"high":15.9,"low":15.43,"open":15.54,"volume":691538400},{"timestamp":1367415000,"date":"2013-05-01","index":8167,"close":15.69,"high":15.89,"low":15.51,"open":15.87,"volume":506909200},{"timestamp":1367501400,"date":"2013-05-02","index":8168,"close":15.91,"high":16.02,"low":15.74,"open":15.78,"volume":421828400},{"timestamp":1367587800,"date":"2013-05-03","index":8169,"close":16.07,"high":16.19,"low":16.04,"open":16.12,"volume":361300800},{"timestamp":1367847000,"date":"2013-05-06","index":8170,"close":16.45,"high":16.51,"low":16.23,"open":16.28,"volume":496641600},{"timestamp":1367933400,"date":"2013-05-07","index":8171,"close":16.38,"high":16.63,"low":16.2,"open":16.61,"volume":483753200},{"timestamp":1368019800,"date":"2013-05-08","index":8172,"close":16.57,"high":16.62,"low":16.28,"open":16.39,"volume":472598000}]},{"date":"2013-01-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":8089,"close":18.76,"high":19,"low":18.62,"open":18.9,"volume":458707200},{"timestamp":1357741800,"date":"2013-01-09","index":8090,"close":18.47,"high":18.75,"low":18.43,"open":18.66,"volume":407604400},{"timestamp":1357828200,"date":"2013-01-10","index":8091,"close":18.7,"high":18.88,"low":18.41,"open":18.88,"volume":601146000},{"timestamp":1357914600,"date":"2013-01-11","index":8092,"close":18.58,"high":18.76,"low":18.54,"open":18.61,"volume":350506800},{"timestamp":1358173800,"date":"2013-01-14","index":8093,"close":17.92,"high":18.13,"low":17.8,"open":17.95,"volume":734207600},{"timestamp":1358260200,"date":"2013-01-15","index":8094,"close":17.35,"high":17.82,"low":17.26,"open":17.8,"volume":876772400},{"timestamp":1358346600,"date":"2013-01-16","index":8095,"close":18.07,"high":18.19,"low":17.59,"open":17.67,"volume":690804800},{"timestamp":1358433000,"date":"2013-01-17","index":8096,"close":17.95,"high":18.24,"low":17.93,"open":18.23,"volume":453678400},{"timestamp":1358519400,"date":"2013-01-18","index":8097,"close":17.86,"high":17.94,"low":17.73,"open":17.8,"volume":472922800},{"timestamp":1358865000,"date":"2013-01-22","index":8098,"close":18.03,"high":18.14,"low":17.74,"open":18.02,"volume":461546400},{"timestamp":1358951400,"date":"2013-01-23","index":8099,"close":18.36,"high":18.39,"low":18.03,"open":18.17,"volume":861509600}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":8100,"close":16.09,"high":16.63,"low":16.08,"open":16.43,"volume":1460852400},{"timestamp":1359124200,"date":"2013-01-25","index":8101,"close":15.71,"high":16.29,"low":15.54,"open":16.13,"volume":1208026400},{"timestamp":1359383400,"date":"2013-01-28","index":8102,"close":16.07,"high":16.19,"low":15.57,"open":15.64,"volume":785517600},{"timestamp":1359469800,"date":"2013-01-29","index":8103,"close":16.37,"high":16.44,"low":16.15,"open":16.38,"volume":571158000},{"timestamp":1359556200,"date":"2013-01-30","index":8104,"close":16.32,"high":16.52,"low":16.23,"open":16.32,"volume":417155200},{"timestamp":1359642600,"date":"2013-01-31","index":8105,"close":16.27,"high":16.4,"low":16.25,"open":16.32,"volume":319334400},{"timestamp":1359729000,"date":"2013-02-01","index":8106,"close":16.2,"high":16.41,"low":16.01,"open":16.4,"volume":539484400},{"timestamp":1359988200,"date":"2013-02-04","index":8107,"close":15.8,"high":16.28,"low":15.79,"open":16.21,"volume":477117200},{"timestamp":1360074600,"date":"2013-02-05","index":8108,"close":16.35,"high":16.42,"low":15.79,"open":15.86,"volume":573347600},{"timestamp":1360161000,"date":"2013-02-06","index":8109,"close":16.33,"high":16.66,"low":16.16,"open":16.3,"volume":593706400},{"timestamp":1360247400,"date":"2013-02-07","index":8110,"close":16.72,"high":16.79,"low":16.22,"open":16.54,"volume":704580800}]},{"date":"2012-10-25","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1349962200,"date":"2012-10-11","index":8031,"close":22.43,"high":23.11,"low":22.43,"open":23.09,"volume":546081200},{"timestamp":1350048600,"date":"2012-10-12","index":8032,"close":22.49,"high":22.69,"low":22.33,"open":22.48,"volume":460014800},{"timestamp":1350307800,"date":"2012-10-15","index":8033,"close":22.67,"high":22.68,"low":22.28,"open":22.58,"volume":432502000},{"timestamp":1350394200,"date":"2012-10-16","index":8034,"close":23.21,"high":23.23,"low":22.54,"open":22.69,"volume":549771600},{"timestamp":1350480600,"date":"2012-10-17","index":8035,"close":23.02,"high":23.31,"low":23,"open":23.17,"volume":389037600},{"timestamp":1350567000,"date":"2012-10-18","index":8036,"close":22.59,"high":22.93,"low":22.5,"open":22.84,"volume":476624400},{"timestamp":1350653400,"date":"2012-10-19","index":8037,"close":21.78,"high":22.56,"low":21.77,"open":22.54,"volume":744086000},{"timestamp":1350912600,"date":"2012-10-22","index":8038,"close":22.64,"high":22.69,"low":21.81,"open":21.87,"volume":546730800},{"timestamp":1350999000,"date":"2012-10-23","index":8039,"close":21.91,"high":22.64,"low":21.85,"open":22.54,"volume":707145600},{"timestamp":1351085400,"date":"2012-10-24","index":8040,"close":22.03,"high":22.38,"low":21.81,"open":22.19,"volume":558527200},{"timestamp":1351171800,"date":"2012-10-25","index":8041,"close":21.77,"high":22.21,"low":21.63,"open":22.14,"volume":656325600}],"post":[{"timestamp":1351258200,"date":"2012-10-26","index":8042,"close":21.57,"high":21.93,"low":21.11,"open":21.77,"volume":1018432800},{"timestamp":1351690200,"date":"2012-10-31","index":8043,"close":21.26,"high":21.5,"low":20.99,"open":21.25,"volume":510003200},{"timestamp":1351776600,"date":"2012-11-01","index":8044,"close":21.31,"high":21.54,"low":21.22,"open":21.36,"volume":361298000},{"timestamp":1351863000,"date":"2012-11-02","index":8045,"close":20.6,"high":21.32,"low":20.53,"open":21.28,"volume":599373600},{"timestamp":1352125800,"date":"2012-11-05","index":8046,"close":20.88,"high":20.99,"low":20.63,"open":20.84,"volume":529135600},{"timestamp":1352212200,"date":"2012-11-06","index":8047,"close":20.82,"high":21.1,"low":20.72,"open":21.08,"volume":374917200},{"timestamp":1352298600,"date":"2012-11-07","index":8048,"close":19.93,"high":20.52,"low":19.85,"open":20.49,"volume":793648800},{"timestamp":1352385000,"date":"2012-11-08","index":8049,"close":19.21,"high":20.08,"low":19.12,"open":20.02,"volume":1056146000},{"timestamp":1352471400,"date":"2012-11-09","index":8050,"close":19.54,"high":19.82,"low":19.06,"open":19.3,"volume":929913600},{"timestamp":1352730600,"date":"2012-11-12","index":8051,"close":19.39,"high":19.8,"low":19.24,"open":19.79,"volume":515802000},{"timestamp":1352817000,"date":"2012-11-13","index":8052,"close":19.39,"high":19.66,"low":19.16,"open":19.25,"volume":532949200}]},{"date":"2012-07-24","estimated":0.37,"reported":0.33,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":7965,"close":21.72,"high":22.14,"low":21.62,"open":22.07,"volume":511957600},{"timestamp":1342013400,"date":"2012-07-11","index":7966,"close":21.59,"high":21.7,"low":21.33,"open":21.65,"volume":469322000},{"timestamp":1342099800,"date":"2012-07-12","index":7967,"close":21.39,"high":21.55,"low":21.17,"open":21.44,"volume":428041600},{"timestamp":1342186200,"date":"2012-07-13","index":7968,"close":21.61,"high":21.69,"low":21.43,"open":21.53,"volume":311427200},{"timestamp":1342445400,"date":"2012-07-16","index":7969,"close":21.68,"high":21.84,"low":21.61,"open":21.61,"volume":301260400},{"timestamp":1342531800,"date":"2012-07-17","index":7970,"close":21.68,"high":21.84,"low":21.54,"open":21.81,"volume":293624800},{"timestamp":1342618200,"date":"2012-07-18","index":7971,"close":21.65,"high":21.73,"low":21.56,"open":21.66,"volume":252700000},{"timestamp":1342704600,"date":"2012-07-19","index":7972,"close":21.94,"high":21.98,"low":21.64,"open":21.83,"volume":436861600},{"timestamp":1342791000,"date":"2012-07-20","index":7973,"close":21.58,"high":21.94,"low":21.56,"open":21.89,"volume":397471200},{"timestamp":1343050200,"date":"2012-07-23","index":7974,"close":21.57,"high":21.64,"low":20.99,"open":21.23,"volume":487975600},{"timestamp":1343136600,"date":"2012-07-24","index":7975,"close":21.46,"high":21.77,"low":21.38,"open":21.69,"volume":565132400}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":7976,"close":20.53,"high":20.74,"low":20.36,"open":20.52,"volume":877312800},{"timestamp":1343309400,"date":"2012-07-26","index":7977,"close":20.53,"high":20.73,"low":20.37,"open":20.71,"volume":406632800},{"timestamp":1343395800,"date":"2012-07-27","index":7978,"close":20.9,"high":20.92,"low":20.41,"open":20.54,"volume":403936400},{"timestamp":1343655000,"date":"2012-07-30","index":7979,"close":21.25,"high":21.41,"low":20.99,"open":21.1,"volume":379142400},{"timestamp":1343741400,"date":"2012-07-31","index":7980,"close":21.81,"high":21.85,"low":21.53,"open":21.54,"volume":462327600},{"timestamp":1343827800,"date":"2012-08-01","index":7981,"close":21.67,"high":22.01,"low":21.54,"open":22,"volume":384501600},{"timestamp":1343914200,"date":"2012-08-02","index":7982,"close":21.71,"high":21.81,"low":21.44,"open":21.53,"volume":332158400},{"timestamp":1344000600,"date":"2012-08-03","index":7983,"close":21.99,"high":22.07,"low":21.84,"open":21.92,"volume":344920800},{"timestamp":1344259800,"date":"2012-08-06","index":7984,"close":22.23,"high":22.32,"low":21.97,"open":22.05,"volume":302103200},{"timestamp":1344346200,"date":"2012-08-07","index":7985,"close":22.18,"high":22.32,"low":22.07,"open":22.24,"volume":290446800},{"timestamp":1344432600,"date":"2012-08-08","index":7986,"close":22.14,"high":22.28,"low":22.04,"open":22.12,"volume":244706000}]},{"date":"2012-04-24","estimated":0.36,"reported":0.44,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":7902,"close":22.44,"high":23,"low":22.36,"open":22.85,"volume":889725200},{"timestamp":1334151000,"date":"2012-04-11","index":7903,"close":22.36,"high":22.75,"low":22.26,"open":22.72,"volume":696614800},{"timestamp":1334237400,"date":"2012-04-12","index":7904,"close":22.24,"high":22.55,"low":22.16,"open":22.32,"volume":614336800},{"timestamp":1334323800,"date":"2012-04-13","index":7905,"close":21.62,"high":22.31,"low":21.55,"open":22.29,"volume":859644800},{"timestamp":1334583000,"date":"2012-04-16","index":7906,"close":20.72,"high":21.8,"low":20.65,"open":21.79,"volume":1050786800},{"timestamp":1334669400,"date":"2012-04-17","index":7907,"close":21.77,"high":21.79,"low":20.43,"open":20.68,"volume":1025528000},{"timestamp":1334755800,"date":"2012-04-18","index":7908,"close":21.73,"high":22.15,"low":21.53,"open":21.92,"volume":954531200},{"timestamp":1334842200,"date":"2012-04-19","index":7909,"close":20.98,"high":21.6,"low":20.88,"open":21.44,"volume":834719200},{"timestamp":1334928600,"date":"2012-04-20","index":7910,"close":20.46,"high":21.24,"low":20.37,"open":21.12,"volume":1030985200},{"timestamp":1335187800,"date":"2012-04-23","index":7911,"close":20.42,"high":20.6,"low":19.88,"open":20.38,"volume":966529200},{"timestamp":1335274200,"date":"2012-04-24","index":7912,"close":20.01,"high":20.27,"low":19.82,"open":20.09,"volume":1076149200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":7913,"close":21.79,"high":22.07,"low":21.64,"open":21.99,"volume":905777600},{"timestamp":1335447000,"date":"2012-04-26","index":7914,"close":21.7,"high":21.95,"low":21.5,"open":21.94,"volume":536068400},{"timestamp":1335533400,"date":"2012-04-27","index":7915,"close":21.54,"high":21.65,"low":21.45,"open":21.61,"volume":406722400},{"timestamp":1335792600,"date":"2012-04-30","index":7916,"close":20.86,"high":21.37,"low":20.82,"open":21.35,"volume":506144800},{"timestamp":1335879000,"date":"2012-05-01","index":7917,"close":20.79,"high":21.31,"low":20.76,"open":20.89,"volume":610999200},{"timestamp":1335965400,"date":"2012-05-02","index":7918,"close":20.93,"high":20.98,"low":20.67,"open":20.72,"volume":427389200},{"timestamp":1336051800,"date":"2012-05-03","index":7919,"close":20.78,"high":21.12,"low":20.73,"open":21.09,"volume":390549600},{"timestamp":1336138200,"date":"2012-05-04","index":7920,"close":20.19,"high":20.66,"low":20.18,"open":20.61,"volume":529992400},{"timestamp":1336397400,"date":"2012-05-07","index":7921,"close":20.34,"high":20.46,"low":20.04,"open":20.05,"volume":460118400},{"timestamp":1336483800,"date":"2012-05-08","index":7922,"close":20.29,"high":20.41,"low":19.95,"open":20.34,"volume":497252000},{"timestamp":1336570200,"date":"2012-05-09","index":7923,"close":20.33,"high":20.5,"low":20.03,"open":20.13,"volume":480704000}]},{"date":"2012-01-24","estimated":0.36,"reported":0.5,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":7839,"close":15.06,"high":15.28,"low":15.05,"open":15.2,"volume":394024400},{"timestamp":1326205800,"date":"2012-01-10","index":7840,"close":15.12,"high":15.21,"low":15.05,"open":15.21,"volume":258196400},{"timestamp":1326292200,"date":"2012-01-11","index":7841,"close":15.09,"high":15.1,"low":14.98,"open":15.1,"volume":215084800},{"timestamp":1326378600,"date":"2012-01-12","index":7842,"close":15.05,"high":15.1,"low":14.96,"open":15.08,"volume":212587200},{"timestamp":1326465000,"date":"2012-01-13","index":7843,"close":14.99,"high":15.02,"low":14.95,"open":14.99,"volume":226021600},{"timestamp":1326810600,"date":"2012-01-17","index":7844,"close":15.17,"high":15.21,"low":15.11,"open":15.15,"volume":242897200},{"timestamp":1326897000,"date":"2012-01-18","index":7845,"close":15.33,"high":15.34,"low":15.23,"open":15.25,"volume":276791200},{"timestamp":1326983400,"date":"2012-01-19","index":7846,"close":15.28,"high":15.41,"low":15.23,"open":15.36,"volume":261738400},{"timestamp":1327069800,"date":"2012-01-20","index":7847,"close":15.01,"high":15.27,"low":14.99,"open":15.27,"volume":413974400},{"timestamp":1327329000,"date":"2012-01-23","index":7848,"close":15.26,"high":15.3,"low":15.08,"open":15.1,"volume":306062400},{"timestamp":1327415400,"date":"2012-01-24","index":7849,"close":15.01,"high":15.18,"low":14.98,"open":15.18,"volume":547638000}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":7850,"close":15.95,"high":16.23,"low":15.85,"open":16.23,"volume":958314000},{"timestamp":1327588200,"date":"2012-01-26","index":7851,"close":15.88,"high":16.03,"low":15.83,"open":16.01,"volume":323985200},{"timestamp":1327674600,"date":"2012-01-27","index":7852,"close":15.97,"high":16.02,"low":15.85,"open":15.87,"volume":299709200},{"timestamp":1327933800,"date":"2012-01-30","index":7853,"close":16.18,"high":16.21,"low":15.91,"open":15.92,"volume":379341200},{"timestamp":1328020200,"date":"2012-01-31","index":7854,"close":16.3,"high":16.37,"low":16.18,"open":16.27,"volume":391683600},{"timestamp":1328106600,"date":"2012-02-01","index":7855,"close":16.29,"high":16.39,"low":16.27,"open":16.37,"volume":270046000},{"timestamp":1328193000,"date":"2012-02-02","index":7856,"close":16.25,"high":16.33,"low":16.21,"open":16.28,"volume":186796400},{"timestamp":1328279400,"date":"2012-02-03","index":7857,"close":16.42,"high":16.43,"low":16.27,"open":16.33,"volume":286599600},{"timestamp":1328538600,"date":"2012-02-06","index":7858,"close":16.57,"high":16.61,"low":16.36,"open":16.37,"volume":249412800},{"timestamp":1328625000,"date":"2012-02-07","index":7859,"close":16.74,"high":16.78,"low":16.59,"open":16.62,"volume":316223600},{"timestamp":1328711400,"date":"2012-02-08","index":7860,"close":17.02,"high":17.03,"low":16.77,"open":16.8,"volume":407890000}]},{"date":"2011-10-18","estimated":0.26,"reported":0.25,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7773,"close":13.3,"high":13.64,"low":12.65,"open":13.38,"volume":1233677200},{"timestamp":1317821400,"date":"2011-10-05","index":7774,"close":13.51,"high":13.56,"low":12.87,"open":13.14,"volume":786469600},{"timestamp":1317907800,"date":"2011-10-06","index":7775,"close":13.48,"high":13.74,"low":13.28,"open":13.33,"volume":812582400},{"timestamp":1317994200,"date":"2011-10-07","index":7776,"close":13.21,"high":13.49,"low":13.16,"open":13.42,"volume":535458000},{"timestamp":1318253400,"date":"2011-10-10","index":7777,"close":13.89,"high":13.89,"low":13.51,"open":13.54,"volume":442514800},{"timestamp":1318339800,"date":"2011-10-11","index":7778,"close":14.3,"high":14.4,"low":13.98,"open":14.02,"volume":605687600},{"timestamp":1318426200,"date":"2011-10-12","index":7779,"close":14.36,"high":14.62,"low":14.29,"open":14.55,"volume":622286000},{"timestamp":1318512600,"date":"2011-10-13","index":7780,"close":14.59,"high":14.59,"low":14.39,"open":14.46,"volume":426185200},{"timestamp":1318599000,"date":"2011-10-14","index":7781,"close":15.07,"high":15.07,"low":14.83,"open":14.89,"volume":573367200},{"timestamp":1318858200,"date":"2011-10-17","index":7782,"close":15,"high":15.24,"low":14.85,"open":15.06,"volume":686044800},{"timestamp":1318944600,"date":"2011-10-18","index":7783,"close":15.08,"high":15.17,"low":14.86,"open":15.06,"volume":881602400}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7784,"close":14.24,"high":14.59,"low":14.21,"open":14.33,"volume":1104059600},{"timestamp":1319117400,"date":"2011-10-20","index":7785,"close":14.12,"high":14.3,"low":14.08,"open":14.29,"volume":549270400},{"timestamp":1319203800,"date":"2011-10-21","index":7786,"close":14.03,"high":14.26,"low":13.96,"open":14.22,"volume":621244400},{"timestamp":1319463000,"date":"2011-10-24","index":7787,"close":14.49,"high":14.52,"low":14.12,"open":14.15,"volume":502138000},{"timestamp":1319549400,"date":"2011-10-25","index":7788,"close":14.21,"high":14.52,"low":14.19,"open":14.47,"volume":430427200},{"timestamp":1319635800,"date":"2011-10-26","index":7789,"close":14.31,"high":14.38,"low":14.04,"open":14.35,"volume":456304800},{"timestamp":1319722200,"date":"2011-10-27","index":7790,"close":14.45,"high":14.61,"low":14.35,"open":14.56,"volume":494664800},{"timestamp":1319808600,"date":"2011-10-28","index":7791,"close":14.46,"high":14.51,"low":14.38,"open":14.39,"volume":322842800},{"timestamp":1320067800,"date":"2011-10-31","index":7792,"close":14.46,"high":14.62,"low":14.32,"open":14.37,"volume":385501200},{"timestamp":1320154200,"date":"2011-11-01","index":7793,"close":14.16,"high":14.27,"low":14.04,"open":14.19,"volume":531790000},{"timestamp":1320240600,"date":"2011-11-02","index":7794,"close":14.19,"high":14.3,"low":14.11,"open":14.29,"volume":327350800}]},{"date":"2011-07-19","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":7709,"close":12.48,"high":12.49,"low":12.23,"open":12.25,"volume":355054000},{"timestamp":1309959000,"date":"2011-07-06","index":7710,"close":12.56,"high":12.65,"low":12.38,"open":12.46,"volume":444626000},{"timestamp":1310045400,"date":"2011-07-07","index":7711,"close":12.76,"high":12.79,"low":12.64,"open":12.67,"volume":399663600},{"timestamp":1310131800,"date":"2011-07-08","index":7712,"close":12.85,"high":12.86,"low":12.58,"open":12.62,"volume":489633200},{"timestamp":1310391000,"date":"2011-07-11","index":7713,"close":12.64,"high":12.85,"low":12.6,"open":12.73,"volume":442674400},{"timestamp":1310477400,"date":"2011-07-12","index":7714,"close":12.63,"high":12.77,"low":12.45,"open":12.63,"volume":451609200},{"timestamp":1310563800,"date":"2011-07-13","index":7715,"close":12.79,"high":12.86,"low":12.73,"open":12.8,"volume":391638800},{"timestamp":1310650200,"date":"2011-07-14","index":7716,"close":12.78,"high":12.91,"low":12.73,"open":12.89,"volume":430533600},{"timestamp":1310736600,"date":"2011-07-15","index":7717,"close":13.03,"high":13.04,"low":12.83,"open":12.9,"volume":484467200},{"timestamp":1310995800,"date":"2011-07-18","index":7718,"close":13.35,"high":13.38,"low":13.05,"open":13.05,"volume":572653200},{"timestamp":1311082200,"date":"2011-07-19","index":7719,"close":13.46,"high":13.52,"low":13.33,"open":13.5,"volume":819145600}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":7720,"close":13.82,"high":14.15,"low":13.79,"open":14.15,"volume":941340400},{"timestamp":1311255000,"date":"2011-07-21","index":7721,"close":13.83,"high":13.93,"low":13.71,"open":13.82,"volume":526534400},{"timestamp":1311341400,"date":"2011-07-22","index":7722,"close":14.05,"high":14.11,"low":13.85,"open":13.87,"volume":516728800},{"timestamp":1311600600,"date":"2011-07-25","index":7723,"close":14.23,"high":14.29,"low":13.91,"open":13.94,"volume":589806000},{"timestamp":1311687000,"date":"2011-07-26","index":7724,"close":14.41,"high":14.45,"low":14.27,"open":14.29,"volume":476582400},{"timestamp":1311773400,"date":"2011-07-27","index":7725,"close":14.02,"high":14.38,"low":14.01,"open":14.31,"volume":659324400},{"timestamp":1311859800,"date":"2011-07-28","index":7726,"close":13.99,"high":14.18,"low":13.86,"open":13.99,"volume":594034000},{"timestamp":1311946200,"date":"2011-07-29","index":7727,"close":13.95,"high":14.11,"low":13.71,"open":13.84,"volume":632584400},{"timestamp":1312205400,"date":"2011-08-01","index":7728,"close":14.17,"high":14.27,"low":14.01,"open":14.21,"volume":612836000},{"timestamp":1312291800,"date":"2011-08-02","index":7729,"close":13.89,"high":14.21,"low":13.87,"open":14.2,"volume":639539600},{"timestamp":1312378200,"date":"2011-08-03","index":7730,"close":14.02,"high":14.06,"low":13.65,"open":13.96,"volume":732508000}]},{"date":"2011-04-20","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7648,"close":12.07,"high":12.28,"low":12.04,"open":12.19,"volume":402539200},{"timestamp":1302183000,"date":"2011-04-07","index":7649,"close":12.07,"high":12.16,"low":12,"open":12.07,"volume":373447200},{"timestamp":1302269400,"date":"2011-04-08","index":7650,"close":11.97,"high":12.15,"low":11.93,"open":12.14,"volume":377535200},{"timestamp":1302528600,"date":"2011-04-11","index":7651,"close":11.81,"high":11.99,"low":11.79,"open":11.93,"volume":398946800},{"timestamp":1302615000,"date":"2011-04-12","index":7652,"close":11.87,"high":11.92,"low":11.79,"open":11.8,"volume":425639200},{"timestamp":1302701400,"date":"2011-04-13","index":7653,"close":12,"high":12.01,"low":11.88,"open":11.97,"volume":346220000},{"timestamp":1302787800,"date":"2011-04-14","index":7654,"close":11.87,"high":12,"low":11.86,"open":11.96,"volume":301800800},{"timestamp":1302874200,"date":"2011-04-15","index":7655,"close":11.69,"high":11.92,"low":11.67,"open":11.9,"volume":453605600},{"timestamp":1303133400,"date":"2011-04-18","index":7656,"close":11.85,"high":11.87,"low":11.43,"open":11.65,"volume":609898800},{"timestamp":1303219800,"date":"2011-04-19","index":7657,"close":12.07,"high":12.07,"low":11.85,"open":11.9,"volume":419378400},{"timestamp":1303306200,"date":"2011-04-20","index":7658,"close":12.23,"high":12.35,"low":12.2,"open":12.27,"volume":700666400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7659,"close":12.52,"high":12.68,"low":12.45,"open":12.68,"volume":753810400},{"timestamp":1303738200,"date":"2011-04-25","index":7660,"close":12.61,"high":12.63,"low":12.51,"open":12.51,"volume":266546000},{"timestamp":1303824600,"date":"2011-04-26","index":7661,"close":12.52,"high":12.68,"low":12.48,"open":12.63,"volume":338800000},{"timestamp":1303911000,"date":"2011-04-27","index":7662,"close":12.51,"high":12.58,"low":12.4,"open":12.58,"volume":356213200},{"timestamp":1303997400,"date":"2011-04-28","index":7663,"close":12.38,"high":12.49,"low":12.34,"open":12.36,"volume":360959200},{"timestamp":1304083800,"date":"2011-04-29","index":7664,"close":12.5,"high":12.64,"low":12.38,"open":12.39,"volume":1006345200},{"timestamp":1304343000,"date":"2011-05-02","index":7665,"close":12.37,"high":12.52,"low":12.34,"open":12.49,"volume":442713600},{"timestamp":1304429400,"date":"2011-05-03","index":7666,"close":12.44,"high":12.5,"low":12.34,"open":12.43,"volume":313348000},{"timestamp":1304515800,"date":"2011-05-04","index":7667,"close":12.48,"high":12.57,"low":12.39,"open":12.44,"volume":389250400},{"timestamp":1304602200,"date":"2011-05-05","index":7668,"close":12.38,"high":12.53,"low":12.36,"open":12.44,"volume":335969200},{"timestamp":1304688600,"date":"2011-05-06","index":7669,"close":12.38,"high":12.5,"low":12.36,"open":12.49,"volume":280134400}]},{"date":"2011-01-18","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":7583,"close":11.77,"high":11.8,"low":11.6,"open":11.63,"volume":445138400},{"timestamp":1294151400,"date":"2011-01-04","index":7584,"close":11.83,"high":11.88,"low":11.72,"open":11.87,"volume":309080800},{"timestamp":1294237800,"date":"2011-01-05","index":7585,"close":11.93,"high":11.94,"low":11.77,"open":11.77,"volume":255519600},{"timestamp":1294324200,"date":"2011-01-06","index":7586,"close":11.92,"high":11.97,"low":11.89,"open":11.95,"volume":300428800},{"timestamp":1294410600,"date":"2011-01-07","index":7587,"close":12,"high":12.01,"low":11.85,"open":11.93,"volume":311931200},{"timestamp":1294669800,"date":"2011-01-10","index":7588,"close":12.23,"high":12.26,"low":12.04,"open":12.1,"volume":448560000},{"timestamp":1294756200,"date":"2011-01-11","index":7589,"close":12.2,"high":12.32,"low":12.12,"open":12.32,"volume":444108000},{"timestamp":1294842600,"date":"2011-01-12","index":7590,"close":12.3,"high":12.3,"low":12.21,"open":12.26,"volume":302590400},{"timestamp":1294929000,"date":"2011-01-13","index":7591,"close":12.35,"high":12.38,"low":12.28,"open":12.33,"volume":296780400},{"timestamp":1295015400,"date":"2011-01-14","index":7592,"close":12.45,"high":12.45,"low":12.3,"open":12.35,"volume":308840000},{"timestamp":1295361000,"date":"2011-01-18","index":7593,"close":12.17,"high":12.31,"low":11.64,"open":11.77,"volume":1880998000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":7594,"close":12.1,"high":12.45,"low":12.03,"open":12.44,"volume":1135612800},{"timestamp":1295533800,"date":"2011-01-20","index":7595,"close":11.88,"high":12.08,"low":11.79,"open":12.02,"volume":764789200},{"timestamp":1295620200,"date":"2011-01-21","index":7596,"close":11.67,"high":11.96,"low":11.67,"open":11.92,"volume":754401200},{"timestamp":1295879400,"date":"2011-01-24","index":7597,"close":12.05,"high":12.05,"low":11.67,"open":11.67,"volume":574683200},{"timestamp":1295965800,"date":"2011-01-25","index":7598,"close":12.19,"high":12.19,"low":11.95,"open":12.01,"volume":546868000},{"timestamp":1296052200,"date":"2011-01-26","index":7599,"close":12.28,"high":12.34,"low":12.2,"open":12.25,"volume":506875600},{"timestamp":1296138600,"date":"2011-01-27","index":7600,"close":12.26,"high":12.31,"low":12.24,"open":12.28,"volume":285026000},{"timestamp":1296225000,"date":"2011-01-28","index":7601,"close":12,"high":12.3,"low":11.91,"open":12.29,"volume":592057200},{"timestamp":1296484200,"date":"2011-01-31","index":7602,"close":12.12,"high":12.14,"low":11.94,"open":11.99,"volume":377246800},{"timestamp":1296570600,"date":"2011-02-01","index":7603,"close":12.32,"high":12.34,"low":12.18,"open":12.19,"volume":426633200},{"timestamp":1296657000,"date":"2011-02-02","index":7604,"close":12.3,"high":12.33,"low":12.27,"open":12.3,"volume":258955200}]},{"date":"2010-10-18","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":7520,"close":9.95,"high":10.1,"low":9.92,"open":10.06,"volume":435302000},{"timestamp":1286285400,"date":"2010-10-05","index":7521,"close":10.32,"high":10.34,"low":10.06,"open":10.07,"volume":501967200},{"timestamp":1286371800,"date":"2010-10-06","index":7522,"close":10.33,"high":10.43,"low":10.19,"open":10.34,"volume":670868800},{"timestamp":1286458200,"date":"2010-10-07","index":7523,"close":10.33,"high":10.37,"low":10.25,"open":10.37,"volume":408399600},{"timestamp":1286544600,"date":"2010-10-08","index":7524,"close":10.5,"high":10.52,"low":10.36,"open":10.42,"volume":658403200},{"timestamp":1286803800,"date":"2010-10-11","index":7525,"close":10.55,"high":10.62,"low":10.52,"open":10.53,"volume":427753200},{"timestamp":1286890200,"date":"2010-10-12","index":7526,"close":10.66,"high":10.7,"low":10.45,"open":10.55,"volume":558544000},{"timestamp":1286976600,"date":"2010-10-13","index":7527,"close":10.72,"high":10.78,"low":10.71,"open":10.72,"volume":630092400},{"timestamp":1287063000,"date":"2010-10-14","index":7528,"close":10.8,"high":10.8,"low":10.73,"open":10.77,"volume":435296400},{"timestamp":1287149400,"date":"2010-10-15","index":7529,"close":11.24,"high":11.25,"low":10.89,"open":10.98,"volume":922194000},{"timestamp":1287408600,"date":"2010-10-18","index":7530,"close":11.36,"high":11.39,"low":11.22,"open":11.37,"volume":1093010800}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":7531,"close":11.05,"high":11.21,"low":10.72,"open":10.84,"volume":1232784000},{"timestamp":1287581400,"date":"2010-10-20","index":7532,"close":11.09,"high":11.22,"low":10.96,"open":11.04,"volume":721624400},{"timestamp":1287667800,"date":"2010-10-21","index":7533,"close":11.05,"high":11.24,"low":10.96,"open":11.16,"volume":551460000},{"timestamp":1287754200,"date":"2010-10-22","index":7534,"close":10.98,"high":11.07,"low":10.94,"open":11.04,"volume":372778000},{"timestamp":1288013400,"date":"2010-10-25","index":7535,"close":11.03,"high":11.13,"low":11.02,"open":11.04,"volume":392462000},{"timestamp":1288099800,"date":"2010-10-26","index":7536,"close":11,"high":11.06,"low":10.92,"open":10.96,"volume":392929600},{"timestamp":1288186200,"date":"2010-10-27","index":7537,"close":10.99,"high":11.07,"low":10.91,"open":10.99,"volume":399002800},{"timestamp":1288272600,"date":"2010-10-28","index":7538,"close":10.9,"high":11,"low":10.75,"open":11,"volume":551051200},{"timestamp":1288359000,"date":"2010-10-29","index":7539,"close":10.75,"high":10.92,"low":10.75,"open":10.87,"volume":430511200},{"timestamp":1288618200,"date":"2010-11-01","index":7540,"close":10.86,"high":10.91,"low":10.79,"open":10.79,"volume":423889200},{"timestamp":1288704600,"date":"2010-11-02","index":7541,"close":11.05,"high":11.08,"low":10.96,"open":10.96,"volume":433930000}]},{"date":"2010-07-20","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":7457,"close":8.88,"high":9.03,"low":8.79,"open":8.96,"volume":615235600},{"timestamp":1278509400,"date":"2010-07-07","index":7458,"close":9.24,"high":9.24,"low":8.92,"open":8.95,"volume":654556000},{"timestamp":1278595800,"date":"2010-07-08","index":7459,"close":9.22,"high":9.39,"low":9.1,"open":9.37,"volume":738144400},{"timestamp":1278682200,"date":"2010-07-09","index":7460,"close":9.27,"high":9.28,"low":9.11,"open":9.17,"volume":433322400},{"timestamp":1278941400,"date":"2010-07-12","index":7461,"close":9.19,"high":9.35,"low":9.1,"open":9.23,"volume":562878400},{"timestamp":1279027800,"date":"2010-07-13","index":7462,"close":8.99,"high":9.16,"low":8.8,"open":9.15,"volume":1190924000},{"timestamp":1279114200,"date":"2010-07-14","index":7463,"close":9.03,"high":9.14,"low":8.89,"open":8.91,"volume":812047600},{"timestamp":1279200600,"date":"2010-07-15","index":7464,"close":8.98,"high":9.18,"low":8.83,"open":8.87,"volume":824866000},{"timestamp":1279287000,"date":"2010-07-16","index":7465,"close":8.93,"high":9.11,"low":8.87,"open":9.04,"volume":1039858400},{"timestamp":1279546200,"date":"2010-07-19","index":7466,"close":8.77,"high":8.92,"low":8.56,"open":8.92,"volume":1024478000},{"timestamp":1279632600,"date":"2010-07-20","index":7467,"close":9,"high":9.03,"low":8.57,"open":8.68,"volume":1074950800}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":7468,"close":9.08,"high":9.47,"low":9.07,"open":9.47,"volume":1185671200},{"timestamp":1279805400,"date":"2010-07-22","index":7469,"close":9.25,"high":9.29,"low":9.12,"open":9.2,"volume":645318800},{"timestamp":1279891800,"date":"2010-07-23","index":7470,"close":9.28,"high":9.3,"low":9.15,"open":9.18,"volume":533388800},{"timestamp":1280151000,"date":"2010-07-26","index":7471,"close":9.26,"high":9.29,"low":9.2,"open":9.29,"volume":420551600},{"timestamp":1280237400,"date":"2010-07-27","index":7472,"close":9.43,"high":9.46,"low":9.3,"open":9.32,"volume":584771600},{"timestamp":1280323800,"date":"2010-07-28","index":7473,"close":9.32,"high":9.5,"low":9.29,"open":9.42,"volume":519985200},{"timestamp":1280410200,"date":"2010-07-29","index":7474,"close":9.22,"high":9.38,"low":9.15,"open":9.31,"volume":643806800},{"timestamp":1280496600,"date":"2010-07-30","index":7475,"close":9.19,"high":9.27,"low":9.1,"open":9.14,"volume":448210000},{"timestamp":1280755800,"date":"2010-08-02","index":7476,"close":9.35,"high":9.38,"low":9.27,"open":9.3,"volume":428055600},{"timestamp":1280842200,"date":"2010-08-03","index":7477,"close":9.35,"high":9.4,"low":9.27,"open":9.32,"volume":417653600},{"timestamp":1280928600,"date":"2010-08-04","index":7478,"close":9.39,"high":9.44,"low":9.3,"open":9.39,"volume":420375200}]},{"date":"2010-04-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":7394,"close":8.56,"high":8.58,"low":8.46,"open":8.51,"volume":447017200},{"timestamp":1270647000,"date":"2010-04-07","index":7395,"close":8.59,"high":8.64,"low":8.52,"open":8.56,"volume":628502000},{"timestamp":1270733400,"date":"2010-04-08","index":7396,"close":8.57,"high":8.63,"low":8.5,"open":8.59,"volume":572989200},{"timestamp":1270819800,"date":"2010-04-09","index":7397,"close":8.64,"high":8.64,"low":8.59,"open":8.62,"volume":334182800},{"timestamp":1271079000,"date":"2010-04-12","index":7398,"close":8.65,"high":8.68,"low":8.64,"open":8.65,"volume":333026400},{"timestamp":1271165400,"date":"2010-04-13","index":7399,"close":8.66,"high":8.67,"low":8.61,"open":8.64,"volume":306210800},{"timestamp":1271251800,"date":"2010-04-14","index":7400,"close":8.77,"high":8.78,"low":8.72,"open":8.76,"volume":404076400},{"timestamp":1271338200,"date":"2010-04-15","index":7401,"close":8.89,"high":8.89,"low":8.77,"open":8.78,"volume":376784800},{"timestamp":1271424600,"date":"2010-04-16","index":7402,"close":8.84,"high":8.97,"low":8.73,"open":8.88,"volume":750545600},{"timestamp":1271683800,"date":"2010-04-19","index":7403,"close":8.82,"high":8.85,"low":8.63,"open":8.82,"volume":566924400},{"timestamp":1271770200,"date":"2010-04-20","index":7404,"close":8.74,"high":8.9,"low":8.68,"open":8.88,"volume":738326400}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":7405,"close":9.26,"high":9.29,"low":9.13,"open":9.24,"volume":982391200},{"timestamp":1271943000,"date":"2010-04-22","index":7406,"close":9.52,"high":9.53,"low":9.15,"open":9.22,"volume":793424800},{"timestamp":1272029400,"date":"2010-04-23","index":7407,"close":9.67,"high":9.72,"low":9.54,"open":9.57,"volume":796955600},{"timestamp":1272288600,"date":"2010-04-26","index":7408,"close":9.63,"high":9.73,"low":9.58,"open":9.71,"volume":479068800},{"timestamp":1272375000,"date":"2010-04-27","index":7409,"close":9.36,"high":9.57,"low":9.3,"open":9.55,"volume":709343600},{"timestamp":1272461400,"date":"2010-04-28","index":7410,"close":9.34,"high":9.43,"low":9.16,"open":9.4,"volume":758402400},{"timestamp":1272547800,"date":"2010-04-29","index":7411,"close":9.59,"high":9.64,"low":9.36,"open":9.39,"volume":558840800},{"timestamp":1272634200,"date":"2010-04-30","index":7412,"close":9.32,"high":9.66,"low":9.32,"open":9.62,"volume":542463600},{"timestamp":1272893400,"date":"2010-05-03","index":7413,"close":9.51,"high":9.57,"low":9.39,"open":9.42,"volume":454342000},{"timestamp":1272979800,"date":"2010-05-04","index":7414,"close":9.24,"high":9.4,"low":9.17,"open":9.39,"volume":723819600},{"timestamp":1273066200,"date":"2010-05-05","index":7415,"close":9.14,"high":9.22,"low":8.88,"open":9.04,"volume":883103200}]},{"date":"2010-01-25","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":7335,"close":7.57,"high":7.57,"low":7.47,"open":7.51,"volume":447610800},{"timestamp":1263220200,"date":"2010-01-11","index":7336,"close":7.5,"high":7.61,"low":7.44,"open":7.6,"volume":462229600},{"timestamp":1263306600,"date":"2010-01-12","index":7337,"close":7.42,"high":7.49,"low":7.37,"open":7.47,"volume":594459600},{"timestamp":1263393000,"date":"2010-01-13","index":7338,"close":7.52,"high":7.53,"low":7.29,"open":7.42,"volume":605892000},{"timestamp":1263479400,"date":"2010-01-14","index":7339,"close":7.48,"high":7.52,"low":7.47,"open":7.5,"volume":432894000},{"timestamp":1263565800,"date":"2010-01-15","index":7340,"close":7.35,"high":7.56,"low":7.35,"open":7.53,"volume":594067600},{"timestamp":1263911400,"date":"2010-01-19","index":7341,"close":7.68,"high":7.69,"low":7.4,"open":7.44,"volume":730007600},{"timestamp":1263997800,"date":"2010-01-20","index":7342,"close":7.56,"high":7.7,"low":7.48,"open":7.68,"volume":612152800},{"timestamp":1264084200,"date":"2010-01-21","index":7343,"close":7.43,"high":7.62,"low":7.4,"open":7.57,"volume":608154400},{"timestamp":1264170600,"date":"2010-01-22","index":7344,"close":7.06,"high":7.41,"low":7.04,"open":7.39,"volume":881767600},{"timestamp":1264429800,"date":"2010-01-25","index":7345,"close":7.25,"high":7.31,"low":7.15,"open":7.23,"volume":1065699600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":7346,"close":7.36,"high":7.63,"low":7.24,"open":7.36,"volume":1867110000},{"timestamp":1264602600,"date":"2010-01-27","index":7347,"close":7.42,"high":7.52,"low":7.13,"open":7.39,"volume":1722568400},{"timestamp":1264689000,"date":"2010-01-28","index":7348,"close":7.12,"high":7.34,"low":7.1,"open":7.32,"volume":1173502400},{"timestamp":1264775400,"date":"2010-01-29","index":7349,"close":6.86,"high":7.22,"low":6.79,"open":7.18,"volume":1245952400},{"timestamp":1265034600,"date":"2010-02-01","index":7350,"close":6.95,"high":7,"low":6.83,"open":6.87,"volume":749876400},{"timestamp":1265121000,"date":"2010-02-02","index":7351,"close":6.99,"high":7.01,"low":6.91,"open":7,"volume":698342400},{"timestamp":1265207400,"date":"2010-02-03","index":7352,"close":7.12,"high":7.15,"low":6.94,"open":6.97,"volume":615328000},{"timestamp":1265293800,"date":"2010-02-04","index":7353,"close":6.86,"high":7.08,"low":6.84,"open":7.03,"volume":757652000},{"timestamp":1265380200,"date":"2010-02-05","index":7354,"close":6.98,"high":7,"low":6.82,"open":6.88,"volume":850306800},{"timestamp":1265639400,"date":"2010-02-08","index":7355,"close":6.93,"high":7.07,"low":6.93,"open":6.99,"volume":478270800},{"timestamp":1265725800,"date":"2010-02-09","index":7356,"close":7.01,"high":7.05,"low":6.96,"open":7.01,"volume":632886800}]},{"date":"2009-10-19","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":7269,"close":6.64,"high":6.67,"low":6.58,"open":6.65,"volume":423133200},{"timestamp":1254835800,"date":"2009-10-06","index":7270,"close":6.79,"high":6.79,"low":6.69,"open":6.7,"volume":605085600},{"timestamp":1254922200,"date":"2009-10-07","index":7271,"close":6.79,"high":6.81,"low":6.75,"open":6.78,"volume":465668000},{"timestamp":1255008600,"date":"2009-10-08","index":7272,"close":6.76,"high":6.84,"low":6.75,"open":6.81,"volume":438211200},{"timestamp":1255095000,"date":"2009-10-09","index":7273,"close":6.8,"high":6.81,"low":6.74,"open":6.75,"volume":293272000},{"timestamp":1255354200,"date":"2009-10-12","index":7274,"close":6.81,"high":6.84,"low":6.77,"open":6.82,"volume":288024800},{"timestamp":1255440600,"date":"2009-10-13","index":7275,"close":6.79,"high":6.83,"low":6.78,"open":6.81,"volume":348020400},{"timestamp":1255527000,"date":"2009-10-14","index":7276,"close":6.83,"high":6.87,"low":6.79,"open":6.87,"volume":375510800},{"timestamp":1255613400,"date":"2009-10-15","index":7277,"close":6.81,"high":6.82,"low":6.77,"open":6.77,"volume":373556400},{"timestamp":1255699800,"date":"2009-10-16","index":7278,"close":6.72,"high":6.8,"low":6.71,"open":6.76,"volume":431426800},{"timestamp":1255959000,"date":"2009-10-19","index":7279,"close":6.78,"high":6.79,"low":6.63,"open":6.71,"volume":942230800}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":7280,"close":7.1,"high":7.21,"low":7.07,"open":7.16,"volume":1141039200},{"timestamp":1256131800,"date":"2009-10-21","index":7281,"close":7.32,"high":7.45,"low":7.12,"open":7.13,"volume":1193726800},{"timestamp":1256218200,"date":"2009-10-22","index":7282,"close":7.33,"high":7.42,"low":7.23,"open":7.31,"volume":791392000},{"timestamp":1256304600,"date":"2009-10-23","index":7283,"close":7.28,"high":7.35,"low":7.26,"open":7.35,"volume":420786800},{"timestamp":1256563800,"date":"2009-10-26","index":7284,"close":7.23,"high":7.38,"low":7.15,"open":7.27,"volume":484338400},{"timestamp":1256650200,"date":"2009-10-27","index":7285,"close":7.05,"high":7.24,"low":7.02,"open":7.2,"volume":756551600},{"timestamp":1256736600,"date":"2009-10-28","index":7286,"close":6.87,"high":7.07,"low":6.82,"open":7.06,"volume":818386800},{"timestamp":1256823000,"date":"2009-10-29","index":7287,"close":7.01,"high":7.03,"low":6.86,"open":6.96,"volume":570270400},{"timestamp":1256909400,"date":"2009-10-30","index":7288,"close":6.73,"high":7.03,"low":6.72,"open":7,"volume":717525200},{"timestamp":1257172200,"date":"2009-11-02","index":7289,"close":6.76,"high":6.89,"low":6.63,"open":6.78,"volume":678983200},{"timestamp":1257258600,"date":"2009-11-03","index":7290,"close":6.74,"high":6.77,"low":6.64,"open":6.71,"volume":522541600}]},{"date":"2009-07-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7206,"close":4.84,"high":4.99,"low":4.83,"open":4.95,"volume":461596800},{"timestamp":1247059800,"date":"2009-07-08","index":7207,"close":4.9,"high":4.93,"low":4.8,"open":4.85,"volume":575929200},{"timestamp":1247146200,"date":"2009-07-09","index":7208,"close":4.87,"high":4.93,"low":4.85,"open":4.92,"volume":343025200},{"timestamp":1247232600,"date":"2009-07-10","index":7209,"close":4.95,"high":4.96,"low":4.87,"open":4.87,"volume":445275600},{"timestamp":1247491800,"date":"2009-07-13","index":7210,"close":5.08,"high":5.08,"low":4.91,"open":4.98,"volume":483501200},{"timestamp":1247578200,"date":"2009-07-14","index":7211,"close":5.08,"high":5.11,"low":5.04,"open":5.07,"volume":347247600},{"timestamp":1247664600,"date":"2009-07-15","index":7212,"close":5.25,"high":5.25,"low":5.15,"open":5.18,"volume":485587200},{"timestamp":1247751000,"date":"2009-07-16","index":7213,"close":5.27,"high":5.29,"low":5.2,"open":5.21,"volume":393570800},{"timestamp":1247837400,"date":"2009-07-17","index":7214,"close":5.42,"high":5.43,"low":5.31,"open":5.32,"volume":602154000},{"timestamp":1248096600,"date":"2009-07-20","index":7215,"close":5.46,"high":5.54,"low":5.39,"open":5.47,"volume":735526400},{"timestamp":1248183000,"date":"2009-07-21","index":7216,"close":5.41,"high":5.48,"low":5.35,"open":5.47,"volume":874781600}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7217,"close":5.6,"high":5.67,"low":5.58,"open":5.64,"volume":874104000},{"timestamp":1248355800,"date":"2009-07-23","index":7218,"close":5.64,"high":5.66,"low":5.56,"open":5.59,"volume":526962800},{"timestamp":1248442200,"date":"2009-07-24","index":7219,"close":5.71,"high":5.71,"low":5.59,"open":5.61,"volume":438362400},{"timestamp":1248701400,"date":"2009-07-27","index":7220,"close":5.72,"high":5.75,"low":5.62,"open":5.72,"volume":433311200},{"timestamp":1248787800,"date":"2009-07-28","index":7221,"close":5.71,"high":5.72,"low":5.63,"open":5.67,"volume":363554800},{"timestamp":1248874200,"date":"2009-07-29","index":7222,"close":5.72,"high":5.73,"low":5.65,"open":5.68,"volume":382158000},{"timestamp":1248960600,"date":"2009-07-30","index":7223,"close":5.81,"high":5.88,"low":5.77,"open":5.78,"volume":469604800},{"timestamp":1249047000,"date":"2009-07-31","index":7224,"close":5.84,"high":5.89,"low":5.82,"open":5.82,"volume":422536800},{"timestamp":1249306200,"date":"2009-08-03","index":7225,"close":5.94,"high":5.95,"low":5.89,"open":5.9,"volume":394240000},{"timestamp":1249392600,"date":"2009-08-04","index":7226,"close":5.91,"high":5.91,"low":5.86,"open":5.89,"volume":395810800},{"timestamp":1249479000,"date":"2009-08-05","index":7227,"close":5.9,"high":5.98,"low":5.86,"open":5.92,"volume":423183600}]},{"date":"2009-04-22","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":7144,"close":4.11,"high":4.17,"low":4.08,"open":4.16,"volume":536580800},{"timestamp":1239197400,"date":"2009-04-08","index":7145,"close":4.15,"high":4.17,"low":4.09,"open":4.12,"volume":455630000},{"timestamp":1239283800,"date":"2009-04-09","index":7146,"close":4.27,"high":4.29,"low":4.21,"open":4.23,"volume":530756800},{"timestamp":1239629400,"date":"2009-04-13","index":7147,"close":4.29,"high":4.32,"low":4.25,"open":4.29,"volume":389236400},{"timestamp":1239715800,"date":"2009-04-14","index":7148,"close":4.23,"high":4.29,"low":4.19,"open":4.27,"volume":454622000},{"timestamp":1239802200,"date":"2009-04-15","index":7149,"close":4.2,"high":4.22,"low":4.13,"open":4.19,"volume":412882400},{"timestamp":1239888600,"date":"2009-04-16","index":7150,"close":4.34,"high":4.4,"low":4.24,"open":4.26,"volume":593446000},{"timestamp":1239975000,"date":"2009-04-17","index":7151,"close":4.41,"high":4.44,"low":4.29,"open":4.33,"volume":497495600},{"timestamp":1240234200,"date":"2009-04-20","index":7152,"close":4.3,"high":4.39,"low":4.26,"open":4.35,"volume":466466000},{"timestamp":1240320600,"date":"2009-04-21","index":7153,"close":4.35,"high":4.36,"low":4.24,"open":4.25,"volume":470685600},{"timestamp":1240407000,"date":"2009-04-22","index":7154,"close":4.34,"high":4.48,"low":4.33,"open":4.38,"volume":938767200}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":7155,"close":4.48,"high":4.54,"low":4.41,"open":4.52,"volume":945156800},{"timestamp":1240579800,"date":"2009-04-24","index":7156,"close":4.43,"high":4.47,"low":4.39,"open":4.45,"volume":540764000},{"timestamp":1240839000,"date":"2009-04-27","index":7157,"close":4.45,"high":4.46,"low":4.38,"open":4.39,"volume":480690000},{"timestamp":1240925400,"date":"2009-04-28","index":7158,"close":4.43,"high":4.51,"low":4.4,"open":4.41,"volume":455856800},{"timestamp":1241011800,"date":"2009-04-29","index":7159,"close":4.47,"high":4.53,"low":4.42,"open":4.46,"volume":458110800},{"timestamp":1241098200,"date":"2009-04-30","index":7160,"close":4.49,"high":4.54,"low":4.46,"open":4.51,"volume":498489600},{"timestamp":1241184600,"date":"2009-05-01","index":7161,"close":4.54,"high":4.57,"low":4.49,"open":4.49,"volume":397516000},{"timestamp":1241443800,"date":"2009-05-04","index":7162,"close":4.72,"high":4.72,"low":4.56,"open":4.58,"volume":609358400},{"timestamp":1241530200,"date":"2009-05-05","index":7163,"close":4.74,"high":4.74,"low":4.68,"open":4.71,"volume":398255200},{"timestamp":1241616600,"date":"2009-05-06","index":7164,"close":4.73,"high":4.77,"low":4.65,"open":4.76,"volume":473538800},{"timestamp":1241703000,"date":"2009-05-07","index":7165,"close":4.61,"high":4.73,"low":4.57,"open":4.73,"volume":531776000}]},{"date":"2009-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7081,"close":3.32,"high":3.47,"low":3.3,"open":3.43,"volume":1289310400},{"timestamp":1231338600,"date":"2009-01-07","index":7082,"close":3.25,"high":3.3,"low":3.22,"open":3.28,"volume":753048800},{"timestamp":1231425000,"date":"2009-01-08","index":7083,"close":3.31,"high":3.33,"low":3.22,"open":3.23,"volume":673500800},{"timestamp":1231511400,"date":"2009-01-09","index":7084,"close":3.23,"high":3.34,"low":3.22,"open":3.33,"volume":546845600},{"timestamp":1231770600,"date":"2009-01-12","index":7085,"close":3.17,"high":3.25,"low":3.13,"open":3.23,"volume":617716400},{"timestamp":1231857000,"date":"2009-01-13","index":7086,"close":3.13,"high":3.2,"low":3.08,"open":3.15,"volume":798397600},{"timestamp":1231943400,"date":"2009-01-14","index":7087,"close":3.05,"high":3.12,"low":3.03,"open":3.08,"volume":1021664000},{"timestamp":1232029800,"date":"2009-01-15","index":7088,"close":2.98,"high":3,"low":2.86,"open":2.88,"volume":1831634000},{"timestamp":1232116200,"date":"2009-01-16","index":7089,"close":2.94,"high":3.01,"low":2.87,"open":3.01,"volume":1047625600},{"timestamp":1232461800,"date":"2009-01-20","index":7090,"close":2.79,"high":2.93,"low":2.79,"open":2.93,"volume":919914800},{"timestamp":1232548200,"date":"2009-01-21","index":7091,"close":2.96,"high":2.96,"low":2.83,"open":2.84,"volume":1089270000}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7092,"close":3.16,"high":3.21,"low":3.07,"open":3.14,"volume":1409528400},{"timestamp":1232721000,"date":"2009-01-23","index":7093,"close":3.16,"high":3.21,"low":3.09,"open":3.1,"volume":763770000},{"timestamp":1232980200,"date":"2009-01-26","index":7094,"close":3.2,"high":3.25,"low":3.15,"open":3.17,"volume":692238400},{"timestamp":1233066600,"date":"2009-01-27","index":7095,"close":3.24,"high":3.27,"low":3.2,"open":3.22,"volume":618038400},{"timestamp":1233153000,"date":"2009-01-28","index":7096,"close":3.36,"high":3.39,"low":3.27,"open":3.29,"volume":861406000},{"timestamp":1233239400,"date":"2009-01-29","index":7097,"close":3.32,"high":3.37,"low":3.31,"open":3.32,"volume":592729200},{"timestamp":1233325800,"date":"2009-01-30","index":7098,"close":3.22,"high":3.34,"low":3.21,"open":3.31,"volume":651478800},{"timestamp":1233585000,"date":"2009-02-02","index":7099,"close":3.27,"high":3.29,"low":3.17,"open":3.18,"volume":558247200},{"timestamp":1233671400,"date":"2009-02-03","index":7100,"close":3.32,"high":3.34,"low":3.22,"open":3.28,"volume":599309200},{"timestamp":1233757800,"date":"2009-02-04","index":7101,"close":3.34,"high":3.44,"low":3.33,"open":3.33,"volume":808421600},{"timestamp":1233844200,"date":"2009-02-05","index":7102,"close":3.44,"high":3.47,"low":3.31,"open":3.31,"volume":749246400}]},{"date":"2008-10-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":7019,"close":3.18,"high":3.63,"low":3.18,"open":3.59,"volume":1878772000},{"timestamp":1223472600,"date":"2008-10-08","index":7020,"close":3.21,"high":3.44,"low":3.06,"open":3.07,"volume":2207741200},{"timestamp":1223559000,"date":"2008-10-09","index":7021,"close":3.17,"high":3.42,"low":3.09,"open":3.33,"volume":1617383600},{"timestamp":1223645400,"date":"2008-10-10","index":7022,"close":3.46,"high":3.57,"low":3.04,"open":3.06,"volume":2219299600},{"timestamp":1223904600,"date":"2008-10-13","index":7023,"close":3.94,"high":3.95,"low":3.61,"open":3.73,"volume":1539076000},{"timestamp":1223991000,"date":"2008-10-14","index":7024,"close":3.72,"high":4.16,"low":3.68,"open":4.15,"volume":1980994400},{"timestamp":1224077400,"date":"2008-10-15","index":7025,"close":3.5,"high":3.82,"low":3.5,"open":3.71,"volume":1584175600},{"timestamp":1224163800,"date":"2008-10-16","index":7026,"close":3.64,"high":3.69,"low":3.28,"open":3.56,"volume":1980521200},{"timestamp":1224250200,"date":"2008-10-17","index":7027,"close":3.48,"high":3.64,"low":3.07,"open":3.56,"volume":1762227600},{"timestamp":1224509400,"date":"2008-10-20","index":7028,"close":3.52,"high":3.57,"low":3.34,"open":3.56,"volume":1549170000},{"timestamp":1224595800,"date":"2008-10-21","index":7029,"close":3.27,"high":3.5,"low":3.26,"open":3.46,"volume":2193660000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":7030,"close":3.46,"high":3.62,"low":3.32,"open":3.48,"volume":2248808800},{"timestamp":1224768600,"date":"2008-10-23","index":7031,"close":3.51,"high":3.54,"low":3.28,"open":3.45,"volume":1675430400},{"timestamp":1224855000,"date":"2008-10-24","index":7032,"close":3.44,"high":3.5,"low":3.22,"open":3.23,"volume":1590058400},{"timestamp":1225114200,"date":"2008-10-27","index":7033,"close":3.29,"high":3.49,"low":3.28,"open":3.4,"volume":1208771200},{"timestamp":1225200600,"date":"2008-10-28","index":7034,"close":3.57,"high":3.59,"low":3.3,"open":3.41,"volume":1634133200},{"timestamp":1225287000,"date":"2008-10-29","index":7035,"close":3.73,"high":3.91,"low":3.57,"open":3.6,"volume":1950978400},{"timestamp":1225373400,"date":"2008-10-30","index":7036,"close":3.97,"high":4.01,"low":3.84,"open":3.87,"volume":1638089600},{"timestamp":1225459800,"date":"2008-10-31","index":7037,"close":3.84,"high":3.96,"low":3.76,"open":3.84,"volume":1659756000},{"timestamp":1225722600,"date":"2008-11-03","index":7038,"close":3.82,"high":3.9,"low":3.74,"open":3.78,"volume":1057938000},{"timestamp":1225809000,"date":"2008-11-04","index":7039,"close":3.96,"high":3.99,"low":3.81,"open":3.93,"volume":1398681200},{"timestamp":1225895400,"date":"2008-11-05","index":7040,"close":3.69,"high":3.92,"low":3.68,"open":3.89,"volume":1256455200}]},{"date":"2008-07-21","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":6954,"close":6.26,"high":6.33,"low":6.14,"open":6.18,"volume":820391600},{"timestamp":1215523800,"date":"2008-07-08","index":6955,"close":6.41,"high":6.42,"low":6.17,"open":6.26,"volume":888350400},{"timestamp":1215610200,"date":"2008-07-09","index":6956,"close":6.22,"high":6.46,"low":6.22,"open":6.44,"volume":895776000},{"timestamp":1215696600,"date":"2008-07-10","index":6957,"close":6.31,"high":6.33,"low":6.12,"open":6.25,"volume":840688800},{"timestamp":1215783000,"date":"2008-07-11","index":6958,"close":6.16,"high":6.33,"low":6.11,"open":6.27,"volume":930011600},{"timestamp":1216042200,"date":"2008-07-14","index":6959,"close":6.21,"high":6.4,"low":6.18,"open":6.4,"volume":886054400},{"timestamp":1216128600,"date":"2008-07-15","index":6960,"close":6.06,"high":6.2,"low":5.94,"open":6.16,"volume":1040043200},{"timestamp":1216215000,"date":"2008-07-16","index":6961,"close":6.17,"high":6.18,"low":6.02,"open":6.08,"volume":747790400},{"timestamp":1216301400,"date":"2008-07-17","index":6962,"close":6.14,"high":6.25,"low":6.12,"open":6.22,"volume":757526000},{"timestamp":1216387800,"date":"2008-07-18","index":6963,"close":5.9,"high":6.06,"low":5.89,"open":6.02,"volume":868414400},{"timestamp":1216647000,"date":"2008-07-21","index":6964,"close":5.94,"high":5.98,"low":5.75,"open":5.96,"volume":1360469600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":6965,"close":5.79,"high":5.81,"low":5.23,"open":5.32,"volume":1879592400},{"timestamp":1216819800,"date":"2008-07-23","index":6966,"close":5.94,"high":6.01,"low":5.77,"open":5.89,"volume":1061768400},{"timestamp":1216906200,"date":"2008-07-24","index":6967,"close":5.68,"high":5.9,"low":5.66,"open":5.87,"volume":839619200},{"timestamp":1216992600,"date":"2008-07-25","index":6968,"close":5.79,"high":5.82,"low":5.67,"open":5.73,"volume":633637200},{"timestamp":1217251800,"date":"2008-07-28","index":6969,"close":5.51,"high":5.8,"low":5.5,"open":5.8,"volume":780712800},{"timestamp":1217338200,"date":"2008-07-29","index":6970,"close":5.61,"high":5.69,"low":5.49,"open":5.55,"volume":684070800},{"timestamp":1217424600,"date":"2008-07-30","index":6971,"close":5.71,"high":5.73,"low":5.57,"open":5.64,"volume":725183200},{"timestamp":1217511000,"date":"2008-07-31","index":6972,"close":5.68,"high":5.79,"low":5.61,"open":5.63,"volume":637498400},{"timestamp":1217597400,"date":"2008-08-01","index":6973,"close":5.59,"high":5.71,"low":5.56,"open":5.71,"volume":544639200},{"timestamp":1217856600,"date":"2008-08-04","index":6974,"close":5.47,"high":5.64,"low":5.46,"open":5.59,"volume":592527600},{"timestamp":1217943000,"date":"2008-08-05","index":6975,"close":5.74,"high":5.74,"low":5.53,"open":5.55,"volume":688371600}]},{"date":"2008-04-23","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":6893,"close":5.41,"high":5.5,"low":5.37,"open":5.48,"volume":873398400},{"timestamp":1207834200,"date":"2008-04-10","index":6894,"close":5.52,"high":5.55,"low":5.38,"open":5.4,"volume":955763200},{"timestamp":1207920600,"date":"2008-04-11","index":6895,"close":5.26,"high":5.47,"low":5.23,"open":5.45,"volume":1210076000},{"timestamp":1208179800,"date":"2008-04-14","index":6896,"close":5.28,"high":5.33,"low":5.16,"open":5.24,"volume":845087600},{"timestamp":1208266200,"date":"2008-04-15","index":6897,"close":5.3,"high":5.35,"low":5.2,"open":5.34,"volume":698037200},{"timestamp":1208352600,"date":"2008-04-16","index":6898,"close":5.49,"high":5.5,"low":5.38,"open":5.42,"volume":795774000},{"timestamp":1208439000,"date":"2008-04-17","index":6899,"close":5.52,"high":5.57,"low":5.48,"open":5.51,"volume":704267200},{"timestamp":1208525400,"date":"2008-04-18","index":6900,"close":5.75,"high":5.8,"low":5.66,"open":5.68,"volume":1026765600},{"timestamp":1208784600,"date":"2008-04-21","index":6901,"close":6.01,"high":6.02,"low":5.78,"open":5.79,"volume":1039152800},{"timestamp":1208871000,"date":"2008-04-22","index":6902,"close":5.72,"high":6,"low":5.65,"open":5.98,"volume":1439572400},{"timestamp":1208957400,"date":"2008-04-23","index":6903,"close":5.82,"high":5.89,"low":5.75,"open":5.86,"volume":1504190800}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":6904,"close":6.03,"high":6.07,"low":5.69,"open":5.91,"volume":1696066400},{"timestamp":1209130200,"date":"2008-04-25","index":6905,"close":6.06,"high":6.11,"low":5.94,"open":6.1,"volume":992474000},{"timestamp":1209389400,"date":"2008-04-28","index":6906,"close":6.15,"high":6.21,"low":6.04,"open":6.06,"volume":787214400},{"timestamp":1209475800,"date":"2008-04-29","index":6907,"close":6.25,"high":6.27,"low":6.08,"open":6.11,"volume":923476400},{"timestamp":1209562200,"date":"2008-04-30","index":6908,"close":6.21,"high":6.43,"low":6.18,"open":6.29,"volume":1139524400},{"timestamp":1209648600,"date":"2008-05-01","index":6909,"close":6.43,"high":6.43,"low":6.24,"open":6.25,"volume":903576800},{"timestamp":1209735000,"date":"2008-05-02","index":6910,"close":6.46,"high":6.5,"low":6.38,"open":6.44,"volume":1006082000},{"timestamp":1209994200,"date":"2008-05-05","index":6911,"close":6.6,"high":6.62,"low":6.47,"open":6.5,"volume":854557200},{"timestamp":1210080600,"date":"2008-05-06","index":6912,"close":6.67,"high":6.68,"low":6.51,"open":6.59,"volume":918870400},{"timestamp":1210167000,"date":"2008-05-07","index":6913,"close":6.52,"high":6.72,"low":6.45,"open":6.64,"volume":1157133600},{"timestamp":1210253400,"date":"2008-05-08","index":6914,"close":6.61,"high":6.66,"low":6.54,"open":6.56,"volume":899085600}]},{"date":"2008-01-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":6829,"close":6.34,"high":6.56,"low":6.08,"open":6.47,"volume":2072193200},{"timestamp":1199802600,"date":"2008-01-08","index":6830,"close":6.12,"high":6.52,"low":6.1,"open":6.43,"volume":1523816000},{"timestamp":1199889000,"date":"2008-01-09","index":6831,"close":6.41,"high":6.41,"low":6.01,"open":6.12,"volume":1813882000},{"timestamp":1199975400,"date":"2008-01-10","index":6832,"close":6.36,"high":6.46,"low":6.26,"open":6.34,"volume":1482975200},{"timestamp":1200061800,"date":"2008-01-11","index":6833,"close":6.17,"high":6.35,"low":6.07,"open":6.29,"volume":1232285600},{"timestamp":1200321000,"date":"2008-01-14","index":6834,"close":6.39,"high":6.41,"low":6.26,"open":6.34,"volume":1100450400},{"timestamp":1200407400,"date":"2008-01-15","index":6835,"close":6.04,"high":6.4,"low":5.88,"open":6.35,"volume":2343278000},{"timestamp":1200493800,"date":"2008-01-16","index":6836,"close":5.7,"high":6.04,"low":5.6,"open":5.9,"volume":2213845200},{"timestamp":1200580200,"date":"2008-01-17","index":6837,"close":5.75,"high":5.91,"low":5.66,"open":5.77,"volume":1757859600},{"timestamp":1200666600,"date":"2008-01-18","index":6838,"close":5.76,"high":5.92,"low":5.7,"open":5.78,"volume":1724343600},{"timestamp":1201012200,"date":"2008-01-22","index":6839,"close":5.56,"high":5.71,"low":5.21,"open":5.29,"volume":2434754000}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":6840,"close":4.97,"high":5,"low":4.51,"open":4.86,"volume":3372969600},{"timestamp":1201185000,"date":"2008-01-24","index":6841,"close":4.84,"high":5.03,"low":4.71,"open":5,"volume":2005866800},{"timestamp":1201271400,"date":"2008-01-25","index":6842,"close":4.64,"high":4.97,"low":4.63,"open":4.96,"volume":1554739200},{"timestamp":1201530600,"date":"2008-01-28","index":6843,"close":4.64,"high":4.76,"low":4.52,"open":4.58,"volume":1474844000},{"timestamp":1201617000,"date":"2008-01-29","index":6844,"close":4.7,"high":4.74,"low":4.61,"open":4.68,"volume":1099982800},{"timestamp":1201703400,"date":"2008-01-30","index":6845,"close":4.72,"high":4.84,"low":4.64,"open":4.69,"volume":1243051600},{"timestamp":1201789800,"date":"2008-01-31","index":6846,"close":4.83,"high":4.88,"low":4.62,"open":4.62,"volume":1345674400},{"timestamp":1201876200,"date":"2008-02-01","index":6847,"close":4.78,"high":4.88,"low":4.72,"open":4.87,"volume":1010744000},{"timestamp":1202135400,"date":"2008-02-04","index":6848,"close":4.7,"high":4.85,"low":4.69,"open":4.79,"volume":899234000},{"timestamp":1202221800,"date":"2008-02-05","index":6849,"close":4.62,"high":4.79,"low":4.6,"open":4.66,"volume":1141042000},{"timestamp":1202308200,"date":"2008-02-06","index":6850,"close":4.36,"high":4.71,"low":4.35,"open":4.67,"volume":1573272400}]},{"date":"2007-10-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":6767,"close":6,"high":6,"low":5.82,"open":5.84,"volume":835928800},{"timestamp":1191936600,"date":"2007-10-09","index":6768,"close":5.99,"high":6.11,"low":5.95,"open":6.08,"volume":1104286400},{"timestamp":1192023000,"date":"2007-10-10","index":6769,"close":5.96,"high":6,"low":5.91,"open":5.98,"volume":667590000},{"timestamp":1192109400,"date":"2007-10-11","index":6770,"close":5.79,"high":6.14,"low":5.47,"open":6.05,"volume":1643992000},{"timestamp":1192195800,"date":"2007-10-12","index":6771,"close":5.97,"high":5.97,"low":5.78,"open":5.82,"volume":988176000},{"timestamp":1192455000,"date":"2007-10-15","index":6772,"close":5.96,"high":6.06,"low":5.84,"open":6,"volume":1077930000},{"timestamp":1192541400,"date":"2007-10-16","index":6773,"close":6.06,"high":6.08,"low":5.9,"open":5.91,"volume":1067830400},{"timestamp":1192627800,"date":"2007-10-17","index":6774,"close":6.17,"high":6.18,"low":6.04,"open":6.17,"volume":1127613200},{"timestamp":1192714200,"date":"2007-10-18","index":6775,"close":6.2,"high":6.22,"low":6.11,"open":6.13,"volume":823676000},{"timestamp":1192800600,"date":"2007-10-19","index":6776,"close":6.09,"high":6.24,"low":6.07,"open":6.22,"volume":1291780000},{"timestamp":1193059800,"date":"2007-10-22","index":6777,"close":6.23,"high":6.25,"low":6.07,"open":6.08,"volume":1649499600}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":6778,"close":6.65,"high":6.74,"low":6.53,"open":6.73,"volume":1795164000},{"timestamp":1193232600,"date":"2007-10-24","index":6779,"close":6.64,"high":6.69,"low":6.4,"open":6.64,"volume":1288481600},{"timestamp":1193319000,"date":"2007-10-25","index":6780,"close":6.53,"high":6.64,"low":6.49,"open":6.6,"volume":973602000},{"timestamp":1193405400,"date":"2007-10-26","index":6781,"close":6.6,"high":6.62,"low":6.53,"open":6.62,"volume":706876800},{"timestamp":1193664600,"date":"2007-10-29","index":6782,"close":6.61,"high":6.66,"low":6.6,"open":6.62,"volume":540554000},{"timestamp":1193751000,"date":"2007-10-30","index":6783,"close":6.68,"high":6.76,"low":6.6,"open":6.65,"volume":939414000},{"timestamp":1193837400,"date":"2007-10-31","index":6784,"close":6.78,"high":6.79,"low":6.61,"open":6.7,"volume":833310800},{"timestamp":1193923800,"date":"2007-11-01","index":6785,"close":6.69,"high":6.79,"low":6.43,"open":6.74,"volume":805036400},{"timestamp":1194010200,"date":"2007-11-02","index":6786,"close":6.71,"high":6.77,"low":6.55,"open":6.76,"volume":1002114400},{"timestamp":1194273000,"date":"2007-11-05","index":6787,"close":6.65,"high":6.75,"low":6.58,"open":6.62,"volume":804176800},{"timestamp":1194359400,"date":"2007-11-06","index":6788,"close":6.85,"high":6.86,"low":6.62,"open":6.68,"volume":954727200}]},{"date":"2007-07-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":6705,"close":4.73,"high":4.78,"low":4.69,"open":4.72,"volume":821772000},{"timestamp":1184247000,"date":"2007-07-12","index":6706,"close":4.79,"high":4.79,"low":4.73,"open":4.78,"volume":704608800},{"timestamp":1184333400,"date":"2007-07-13","index":6707,"close":4.92,"high":4.92,"low":4.8,"open":4.82,"volume":907606000},{"timestamp":1184592600,"date":"2007-07-16","index":6708,"close":4.93,"high":5,"low":4.91,"open":4.94,"volume":936112800},{"timestamp":1184679000,"date":"2007-07-17","index":6709,"close":4.96,"high":4.99,"low":4.91,"open":4.94,"volume":709959600},{"timestamp":1184765400,"date":"2007-07-18","index":6710,"close":4.93,"high":4.94,"low":4.86,"open":4.94,"volume":756856800},{"timestamp":1184851800,"date":"2007-07-19","index":6711,"close":5,"high":5.03,"low":4.99,"open":5.01,"volume":732891600},{"timestamp":1184938200,"date":"2007-07-20","index":6712,"close":5.13,"high":5.15,"low":5,"open":5.06,"volume":1167773600},{"timestamp":1185197400,"date":"2007-07-23","index":6713,"close":5.13,"high":5.19,"low":5.03,"open":5.12,"volume":1036490000},{"timestamp":1185283800,"date":"2007-07-24","index":6714,"close":4.82,"high":5.04,"low":4.79,"open":4.96,"volume":1795292800},{"timestamp":1185370200,"date":"2007-07-25","index":6715,"close":4.9,"high":4.94,"low":4.82,"open":4.91,"volume":1496182800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":6716,"close":5.21,"high":5.3,"low":4.89,"open":5.21,"volume":2186629200},{"timestamp":1185543000,"date":"2007-07-27","index":6717,"close":5.14,"high":5.32,"low":5.14,"open":5.22,"volume":1161098400},{"timestamp":1185802200,"date":"2007-07-30","index":6718,"close":5.05,"high":5.19,"low":4.98,"open":5.15,"volume":1106988400},{"timestamp":1185888600,"date":"2007-07-31","index":6719,"close":4.71,"high":5.12,"low":4.7,"open":5.11,"volume":1762392800},{"timestamp":1185975000,"date":"2007-08-01","index":6720,"close":4.82,"high":4.84,"low":4.56,"open":4.77,"volume":1750156800},{"timestamp":1186061400,"date":"2007-08-02","index":6721,"close":4.87,"high":4.89,"low":4.79,"open":4.88,"volume":852644800},{"timestamp":1186147800,"date":"2007-08-03","index":6722,"close":4.71,"high":4.86,"low":4.7,"open":4.83,"volume":679187600},{"timestamp":1186407000,"date":"2007-08-06","index":6723,"close":4.83,"high":4.83,"low":4.58,"open":4.75,"volume":925170400},{"timestamp":1186493400,"date":"2007-08-07","index":6724,"close":4.82,"high":4.9,"low":4.74,"open":4.82,"volume":949936400},{"timestamp":1186579800,"date":"2007-08-08","index":6725,"close":4.79,"high":4.89,"low":4.71,"open":4.88,"volume":808096800},{"timestamp":1186666200,"date":"2007-08-09","index":6726,"close":4.51,"high":4.75,"low":4.47,"open":4.68,"volume":1125395600}]},{"date":"2007-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":6642,"close":3.31,"high":3.36,"low":3.3,"open":3.35,"volume":549018400},{"timestamp":1176384600,"date":"2007-04-12","index":6643,"close":3.29,"high":3.3,"low":3.24,"open":3.29,"volume":656675600},{"timestamp":1176471000,"date":"2007-04-13","index":6644,"close":3.22,"high":3.26,"low":3.22,"open":3.25,"volume":719941600},{"timestamp":1176730200,"date":"2007-04-16","index":6645,"close":3.27,"high":3.27,"low":3.22,"open":3.23,"volume":609033600},{"timestamp":1176816600,"date":"2007-04-17","index":6646,"close":3.23,"high":3.3,"low":3.2,"open":3.29,"volume":751920400},{"timestamp":1176903000,"date":"2007-04-18","index":6647,"close":3.23,"high":3.24,"low":3.2,"open":3.22,"volume":464044000},{"timestamp":1176989400,"date":"2007-04-19","index":6648,"close":3.22,"high":3.26,"low":3.21,"open":3.22,"volume":425913600},{"timestamp":1177075800,"date":"2007-04-20","index":6649,"close":3.25,"high":3.26,"low":3.23,"open":3.25,"volume":522779600},{"timestamp":1177335000,"date":"2007-04-23","index":6650,"close":3.34,"high":3.35,"low":3.27,"open":3.27,"volume":780290000},{"timestamp":1177421400,"date":"2007-04-24","index":6651,"close":3.33,"high":3.44,"low":3.26,"open":3.36,"volume":1055252800},{"timestamp":1177507800,"date":"2007-04-25","index":6652,"close":3.41,"high":3.41,"low":3.35,"open":3.37,"volume":1187144000}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":6653,"close":3.53,"high":3.66,"low":3.51,"open":3.63,"volume":1737778000},{"timestamp":1177680600,"date":"2007-04-27","index":6654,"close":3.57,"high":3.57,"low":3.49,"open":3.51,"volume":699403600},{"timestamp":1177939800,"date":"2007-04-30","index":6655,"close":3.56,"high":3.61,"low":3.56,"open":3.57,"volume":616509600},{"timestamp":1178026200,"date":"2007-05-01","index":6656,"close":3.55,"high":3.58,"low":3.52,"open":3.56,"volume":532523600},{"timestamp":1178112600,"date":"2007-05-02","index":6657,"close":3.59,"high":3.59,"low":3.55,"open":3.56,"volume":505145200},{"timestamp":1178199000,"date":"2007-05-03","index":6658,"close":3.59,"high":3.62,"low":3.57,"open":3.6,"volume":576077600},{"timestamp":1178285400,"date":"2007-05-04","index":6659,"close":3.6,"high":3.63,"low":3.59,"open":3.6,"volume":381987200},{"timestamp":1178544600,"date":"2007-05-07","index":6660,"close":3.71,"high":3.73,"low":3.61,"open":3.61,"volume":861557200},{"timestamp":1178631000,"date":"2007-05-08","index":6661,"close":3.75,"high":3.76,"low":3.69,"open":3.7,"volume":783997200},{"timestamp":1178717400,"date":"2007-05-09","index":6662,"close":3.82,"high":3.82,"low":3.75,"open":3.75,"volume":717757600},{"timestamp":1178803800,"date":"2007-05-10","index":6663,"close":3.83,"high":3.89,"low":3.78,"open":3.81,"volume":1197257600}]},{"date":"2007-01-17","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":6574,"close":3.03,"high":3.05,"low":2.98,"open":3,"volume":1076429200},{"timestamp":1167834600,"date":"2007-01-03","index":6575,"close":2.99,"high":3.09,"low":2.92,"open":3.08,"volume":1238319600},{"timestamp":1167921000,"date":"2007-01-04","index":6576,"close":3.06,"high":3.07,"low":2.99,"open":3,"volume":847260400},{"timestamp":1168007400,"date":"2007-01-05","index":6577,"close":3.04,"high":3.08,"low":3.01,"open":3.06,"volume":834741600},{"timestamp":1168266600,"date":"2007-01-08","index":6578,"close":3.05,"high":3.09,"low":3.05,"open":3.07,"volume":797106800},{"timestamp":1168353000,"date":"2007-01-09","index":6579,"close":3.31,"high":3.32,"low":3.04,"open":3.09,"volume":3349298400},{"timestamp":1168439400,"date":"2007-01-10","index":6580,"close":3.46,"high":3.49,"low":3.34,"open":3.38,"volume":2952880000},{"timestamp":1168525800,"date":"2007-01-11","index":6581,"close":3.42,"high":3.46,"low":3.4,"open":3.43,"volume":1440252800},{"timestamp":1168612200,"date":"2007-01-12","index":6582,"close":3.38,"high":3.39,"low":3.33,"open":3.38,"volume":1312690400},{"timestamp":1168957800,"date":"2007-01-16","index":6583,"close":3.47,"high":3.47,"low":3.41,"open":3.42,"volume":1244076400},{"timestamp":1169044200,"date":"2007-01-17","index":6584,"close":3.39,"high":3.49,"low":3.39,"open":3.48,"volume":1646260000}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":6585,"close":3.18,"high":3.29,"low":3.18,"open":3.29,"volume":2364605600},{"timestamp":1169217000,"date":"2007-01-19","index":6586,"close":3.16,"high":3.2,"low":3.15,"open":3.17,"volume":1364473600},{"timestamp":1169476200,"date":"2007-01-22","index":6587,"close":3.1,"high":3.18,"low":3.06,"open":3.18,"volume":1454026000},{"timestamp":1169562600,"date":"2007-01-23","index":6588,"close":3.06,"high":3.13,"low":3.05,"open":3.06,"volume":1207424400},{"timestamp":1169649000,"date":"2007-01-24","index":6589,"close":3.1,"high":3.11,"low":3.07,"open":3.1,"volume":927813600},{"timestamp":1169735400,"date":"2007-01-25","index":6590,"close":3.08,"high":3.16,"low":3.07,"open":3.11,"volume":905973600},{"timestamp":1169821800,"date":"2007-01-26","index":6591,"close":3.05,"high":3.12,"low":3.04,"open":3.11,"volume":986874000},{"timestamp":1170081000,"date":"2007-01-29","index":6592,"close":3.07,"high":3.09,"low":3.05,"open":3.08,"volume":901664400},{"timestamp":1170167400,"date":"2007-01-30","index":6593,"close":3.06,"high":3.09,"low":3.04,"open":3.09,"volume":577970400},{"timestamp":1170253800,"date":"2007-01-31","index":6594,"close":3.06,"high":3.07,"low":3.01,"open":3.03,"volume":856069200},{"timestamp":1170340200,"date":"2007-02-01","index":6595,"close":3.03,"high":3.08,"low":3.03,"open":3.08,"volume":664342000}]},{"date":"2006-10-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6514,"close":2.69,"high":2.69,"low":2.61,"open":2.65,"volume":829082800},{"timestamp":1160055000,"date":"2006-10-05","index":6515,"close":2.67,"high":2.72,"low":2.65,"open":2.66,"volume":683883200},{"timestamp":1160141400,"date":"2006-10-06","index":6516,"close":2.65,"high":2.68,"low":2.64,"open":2.66,"volume":466958800},{"timestamp":1160400600,"date":"2006-10-09","index":6517,"close":2.67,"high":2.68,"low":2.63,"open":2.64,"volume":438222400},{"timestamp":1160487000,"date":"2006-10-10","index":6518,"close":2.64,"high":2.66,"low":2.61,"open":2.66,"volume":531588400},{"timestamp":1160573400,"date":"2006-10-11","index":6519,"close":2.62,"high":2.64,"low":2.59,"open":2.62,"volume":571855200},{"timestamp":1160659800,"date":"2006-10-12","index":6520,"close":2.69,"high":2.69,"low":2.63,"open":2.63,"volume":592855200},{"timestamp":1160746200,"date":"2006-10-13","index":6521,"close":2.68,"high":2.75,"low":2.67,"open":2.7,"volume":684196800},{"timestamp":1161005400,"date":"2006-10-16","index":6522,"close":2.69,"high":2.71,"low":2.67,"open":2.69,"volume":508692800},{"timestamp":1161091800,"date":"2006-10-17","index":6523,"close":2.65,"high":2.69,"low":2.64,"open":2.68,"volume":480925200},{"timestamp":1161178200,"date":"2006-10-18","index":6524,"close":2.66,"high":2.69,"low":2.64,"open":2.67,"volume":1133907600}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6525,"close":2.82,"high":2.86,"low":2.79,"open":2.83,"volume":1512977200},{"timestamp":1161351000,"date":"2006-10-20","index":6526,"close":2.86,"high":2.86,"low":2.81,"open":2.82,"volume":639413600},{"timestamp":1161610200,"date":"2006-10-23","index":6527,"close":2.91,"high":2.92,"low":2.85,"open":2.86,"volume":832507200},{"timestamp":1161696600,"date":"2006-10-24","index":6528,"close":2.89,"high":2.92,"low":2.86,"open":2.9,"volume":463212400},{"timestamp":1161783000,"date":"2006-10-25","index":6529,"close":2.92,"high":2.93,"low":2.89,"open":2.91,"volume":485214800},{"timestamp":1161869400,"date":"2006-10-26","index":6530,"close":2.94,"high":2.95,"low":2.9,"open":2.92,"volume":432756800},{"timestamp":1161955800,"date":"2006-10-27","index":6531,"close":2.87,"high":2.94,"low":2.86,"open":2.92,"volume":594966400},{"timestamp":1162218600,"date":"2006-10-30","index":6532,"close":2.87,"high":2.89,"low":2.84,"open":2.86,"volume":499917600},{"timestamp":1162305000,"date":"2006-10-31","index":6533,"close":2.9,"high":2.92,"low":2.87,"open":2.91,"volume":501474400},{"timestamp":1162391400,"date":"2006-11-01","index":6534,"close":2.83,"high":2.91,"low":2.8,"open":2.9,"volume":611192400},{"timestamp":1162477800,"date":"2006-11-02","index":6535,"close":2.82,"high":2.83,"low":2.8,"open":2.82,"volume":465483200}]},{"date":"2006-07-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6450,"close":2.04,"high":2.06,"low":2.02,"open":2.04,"volume":518240800},{"timestamp":1152192600,"date":"2006-07-06","index":6451,"close":1.99,"high":2.05,"low":1.99,"open":2.04,"volume":633208800},{"timestamp":1152279000,"date":"2006-07-07","index":6452,"close":1.98,"high":2.02,"low":1.95,"open":1.98,"volume":799360800},{"timestamp":1152538200,"date":"2006-07-10","index":6453,"close":1.96,"high":2.02,"low":1.95,"open":1.99,"volume":529345600},{"timestamp":1152624600,"date":"2006-07-11","index":6454,"close":1.99,"high":2,"low":1.95,"open":1.97,"volume":825022800},{"timestamp":1152711000,"date":"2006-07-12","index":6455,"close":1.89,"high":1.97,"low":1.89,"open":1.97,"volume":927329200},{"timestamp":1152797400,"date":"2006-07-13","index":6456,"close":1.87,"high":1.93,"low":1.84,"open":1.86,"volume":1249906000},{"timestamp":1152883800,"date":"2006-07-14","index":6457,"close":1.81,"high":1.89,"low":1.79,"open":1.88,"volume":993036800},{"timestamp":1153143000,"date":"2006-07-17","index":6458,"close":1.87,"high":1.9,"low":1.84,"open":1.85,"volume":1024542400},{"timestamp":1153229400,"date":"2006-07-18","index":6459,"close":1.89,"high":1.92,"low":1.85,"open":1.9,"volume":1000448400},{"timestamp":1153315800,"date":"2006-07-19","index":6460,"close":1.93,"high":1.97,"low":1.87,"open":1.89,"volume":1390743200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6461,"close":2.16,"high":2.2,"low":2.13,"open":2.18,"volume":1972146400},{"timestamp":1153488600,"date":"2006-07-21","index":6462,"close":2.17,"high":2.18,"low":2.13,"open":2.14,"volume":891892400},{"timestamp":1153747800,"date":"2006-07-24","index":6463,"close":2.19,"high":2.22,"low":2.16,"open":2.19,"volume":722856400},{"timestamp":1153834200,"date":"2006-07-25","index":6464,"close":2.21,"high":2.22,"low":2.17,"open":2.21,"volume":589069600},{"timestamp":1153920600,"date":"2006-07-26","index":6465,"close":2.28,"high":2.31,"low":2.2,"open":2.21,"volume":898427600},{"timestamp":1154007000,"date":"2006-07-27","index":6466,"close":2.26,"high":2.32,"low":2.24,"open":2.3,"volume":735044800},{"timestamp":1154093400,"date":"2006-07-28","index":6467,"close":2.34,"high":2.35,"low":2.27,"open":2.28,"volume":691507600},{"timestamp":1154352600,"date":"2006-07-31","index":6468,"close":2.43,"high":2.45,"low":2.37,"open":2.39,"volume":892841600},{"timestamp":1154439000,"date":"2006-08-01","index":6469,"close":2.4,"high":2.43,"low":2.36,"open":2.4,"volume":711765600},{"timestamp":1154525400,"date":"2006-08-02","index":6470,"close":2.43,"high":2.45,"low":2.41,"open":2.42,"volume":550768400},{"timestamp":1154611800,"date":"2006-08-03","index":6471,"close":2.49,"high":2.5,"low":2.42,"open":2.43,"volume":841044400}]},{"date":"2006-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6387,"close":2.18,"high":2.22,"low":2.18,"open":2.22,"volume":931924000},{"timestamp":1144243800,"date":"2006-04-05","index":6388,"close":2.4,"high":2.4,"low":2.29,"open":2.31,"volume":2233408800},{"timestamp":1144330200,"date":"2006-04-06","index":6389,"close":2.54,"high":2.57,"low":2.44,"open":2.44,"volume":2663768800},{"timestamp":1144416600,"date":"2006-04-07","index":6390,"close":2.49,"high":2.54,"low":2.45,"open":2.53,"volume":1545238800},{"timestamp":1144675800,"date":"2006-04-10","index":6391,"close":2.45,"high":2.53,"low":2.44,"open":2.51,"volume":903515200},{"timestamp":1144762200,"date":"2006-04-11","index":6392,"close":2.43,"high":2.47,"low":2.4,"open":2.46,"volume":939316000},{"timestamp":1144848600,"date":"2006-04-12","index":6393,"close":2.38,"high":2.43,"low":2.37,"open":2.43,"volume":739894400},{"timestamp":1144935000,"date":"2006-04-13","index":6394,"close":2.37,"high":2.41,"low":2.35,"open":2.37,"volume":734678000},{"timestamp":1145280600,"date":"2006-04-17","index":6395,"close":2.31,"high":2.39,"low":2.3,"open":2.38,"volume":721938000},{"timestamp":1145367000,"date":"2006-04-18","index":6396,"close":2.37,"high":2.37,"low":2.31,"open":2.32,"volume":794844400},{"timestamp":1145453400,"date":"2006-04-19","index":6397,"close":2.34,"high":2.39,"low":2.34,"open":2.39,"volume":1086033200}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6398,"close":2.42,"high":2.5,"low":2.36,"open":2.48,"volume":1666982800},{"timestamp":1145626200,"date":"2006-04-21","index":6399,"close":2.39,"high":2.45,"low":2.37,"open":2.44,"volume":788986800},{"timestamp":1145885400,"date":"2006-04-24","index":6400,"close":2.35,"high":2.39,"low":2.34,"open":2.39,"volume":707028000},{"timestamp":1145971800,"date":"2006-04-25","index":6401,"close":2.36,"high":2.38,"low":2.34,"open":2.36,"volume":529062800},{"timestamp":1146058200,"date":"2006-04-26","index":6402,"close":2.43,"high":2.44,"low":2.37,"open":2.38,"volume":710886400},{"timestamp":1146144600,"date":"2006-04-27","index":6403,"close":2.48,"high":2.49,"low":2.41,"open":2.42,"volume":845947200},{"timestamp":1146231000,"date":"2006-04-28","index":6404,"close":2.51,"high":2.55,"low":2.47,"open":2.48,"volume":760037600},{"timestamp":1146490200,"date":"2006-05-01","index":6405,"close":2.49,"high":2.56,"low":2.47,"open":2.53,"volume":750380400},{"timestamp":1146576600,"date":"2006-05-02","index":6406,"close":2.56,"high":2.57,"low":2.5,"open":2.51,"volume":771663200},{"timestamp":1146663000,"date":"2006-05-03","index":6407,"close":2.54,"high":2.57,"low":2.51,"open":2.57,"volume":686991200},{"timestamp":1146749400,"date":"2006-05-04","index":6408,"close":2.54,"high":2.6,"low":2.52,"open":2.54,"volume":860420400}]},{"date":"2006-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6324,"close":2.67,"high":2.67,"low":2.58,"open":2.59,"volume":807234400},{"timestamp":1136385000,"date":"2006-01-04","index":6325,"close":2.68,"high":2.71,"low":2.66,"open":2.68,"volume":619603600},{"timestamp":1136471400,"date":"2006-01-05","index":6326,"close":2.66,"high":2.67,"low":2.63,"open":2.67,"volume":449422400},{"timestamp":1136557800,"date":"2006-01-06","index":6327,"close":2.72,"high":2.74,"low":2.66,"open":2.69,"volume":704457600},{"timestamp":1136817000,"date":"2006-01-09","index":6328,"close":2.72,"high":2.76,"low":2.7,"open":2.74,"volume":675040800},{"timestamp":1136903400,"date":"2006-01-10","index":6329,"close":2.89,"high":2.92,"low":2.71,"open":2.72,"volume":2279869200},{"timestamp":1136989800,"date":"2006-01-11","index":6330,"close":3,"high":3.03,"low":2.95,"open":2.99,"volume":1493794400},{"timestamp":1137076200,"date":"2006-01-12","index":6331,"close":3.01,"high":3.09,"low":2.99,"open":3.03,"volume":1280809600},{"timestamp":1137162600,"date":"2006-01-13","index":6332,"close":3.06,"high":3.07,"low":3.02,"open":3.04,"volume":776305600},{"timestamp":1137508200,"date":"2006-01-17","index":6333,"close":3.03,"high":3.09,"low":3,"open":3.06,"volume":835623600},{"timestamp":1137594600,"date":"2006-01-18","index":6334,"close":2.95,"high":3,"low":2.92,"open":2.97,"volume":1200637200}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6335,"close":2.82,"high":2.92,"low":2.81,"open":2.9,"volume":1695848000},{"timestamp":1137767400,"date":"2006-01-20","index":6336,"close":2.72,"high":2.86,"low":2.71,"open":2.83,"volume":1134758800},{"timestamp":1138026600,"date":"2006-01-23","index":6337,"close":2.77,"high":2.84,"low":2.71,"open":2.72,"volume":1059730000},{"timestamp":1138113000,"date":"2006-01-24","index":6338,"close":2.72,"high":2.84,"low":2.71,"open":2.81,"volume":1142254400},{"timestamp":1138199400,"date":"2006-01-25","index":6339,"close":2.65,"high":2.77,"low":2.62,"open":2.76,"volume":1275786400},{"timestamp":1138285800,"date":"2006-01-26","index":6340,"close":2.58,"high":2.69,"low":2.57,"open":2.66,"volume":1181387200},{"timestamp":1138372200,"date":"2006-01-27","index":6341,"close":2.57,"high":2.63,"low":2.54,"open":2.61,"volume":953864800},{"timestamp":1138631400,"date":"2006-01-30","index":6342,"close":2.68,"high":2.74,"low":2.53,"open":2.54,"volume":1398401200},{"timestamp":1138717800,"date":"2006-01-31","index":6343,"close":2.7,"high":2.73,"low":2.63,"open":2.7,"volume":913542000},{"timestamp":1138804200,"date":"2006-02-01","index":6344,"close":2.69,"high":2.73,"low":2.67,"open":2.68,"volume":521186400},{"timestamp":1138890600,"date":"2006-02-02","index":6345,"close":2.58,"high":2.69,"low":2.57,"open":2.68,"volume":707322000}]},{"date":"2005-10-11","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6257,"close":1.91,"high":1.94,"low":1.91,"open":1.93,"volume":341703600},{"timestamp":1127914200,"date":"2005-09-28","index":6258,"close":1.82,"high":1.9,"low":1.81,"open":1.9,"volume":1125544000},{"timestamp":1128000600,"date":"2005-09-29","index":6259,"close":1.87,"high":1.88,"low":1.81,"open":1.83,"volume":636846000},{"timestamp":1128087000,"date":"2005-09-30","index":6260,"close":1.91,"high":1.92,"low":1.85,"open":1.87,"volume":531633200},{"timestamp":1128346200,"date":"2005-10-03","index":6261,"close":1.94,"high":1.95,"low":1.92,"open":1.93,"volume":507553200},{"timestamp":1128432600,"date":"2005-10-04","index":6262,"close":1.92,"high":1.98,"low":1.92,"open":1.96,"volume":539459200},{"timestamp":1128519000,"date":"2005-10-05","index":6263,"close":1.88,"high":1.94,"low":1.88,"open":1.94,"volume":610769600},{"timestamp":1128605400,"date":"2005-10-06","index":6264,"close":1.85,"high":1.91,"low":1.82,"open":1.9,"volume":757537200},{"timestamp":1128691800,"date":"2005-10-07","index":6265,"close":1.83,"high":1.85,"low":1.81,"open":1.85,"volume":677882800},{"timestamp":1128951000,"date":"2005-10-10","index":6266,"close":1.8,"high":1.85,"low":1.8,"open":1.85,"volume":507505600},{"timestamp":1129037400,"date":"2005-10-11","index":6267,"close":1.84,"high":1.85,"low":1.8,"open":1.83,"volume":1225884800}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6268,"close":1.76,"high":1.8,"low":1.71,"open":1.74,"volume":2697486400},{"timestamp":1129210200,"date":"2005-10-13","index":6269,"close":1.92,"high":1.93,"low":1.76,"open":1.77,"volume":1865575600},{"timestamp":1129296600,"date":"2005-10-14","index":6270,"close":1.93,"high":1.94,"low":1.89,"open":1.93,"volume":1035552000},{"timestamp":1129555800,"date":"2005-10-17","index":6271,"close":1.91,"high":1.94,"low":1.88,"open":1.93,"volume":616834400},{"timestamp":1129642200,"date":"2005-10-18","index":6272,"close":1.86,"high":1.93,"low":1.86,"open":1.9,"volume":609588000},{"timestamp":1129728600,"date":"2005-10-19","index":6273,"close":1.96,"high":1.96,"low":1.83,"open":1.86,"volume":1008683200},{"timestamp":1129815000,"date":"2005-10-20","index":6274,"close":2.01,"high":2.02,"low":1.94,"open":1.95,"volume":1357762000},{"timestamp":1129901400,"date":"2005-10-21","index":6275,"close":1.99,"high":2.04,"low":1.98,"open":2.03,"volume":796726000},{"timestamp":1130160600,"date":"2005-10-24","index":6276,"close":2.03,"high":2.03,"low":1.97,"open":1.97,"volume":609753200},{"timestamp":1130247000,"date":"2005-10-25","index":6277,"close":2,"high":2.03,"low":1.99,"open":2.01,"volume":465127600},{"timestamp":1130333400,"date":"2005-10-26","index":6278,"close":2.04,"high":2.06,"low":2,"open":2.01,"volume":631593200}]},{"date":"2005-07-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6194,"close":1.33,"high":1.34,"low":1.33,"open":1.34,"volume":350299600},{"timestamp":1120051800,"date":"2005-06-29","index":6195,"close":1.3,"high":1.33,"low":1.29,"open":1.33,"volume":448358400},{"timestamp":1120138200,"date":"2005-06-30","index":6196,"close":1.31,"high":1.33,"low":1.3,"open":1.31,"volume":418390000},{"timestamp":1120224600,"date":"2005-07-01","index":6197,"close":1.3,"high":1.32,"low":1.3,"open":1.32,"volume":250000800},{"timestamp":1120570200,"date":"2005-07-05","index":6198,"close":1.36,"high":1.36,"low":1.3,"open":1.31,"volume":454269200},{"timestamp":1120656600,"date":"2005-07-06","index":6199,"close":1.34,"high":1.36,"low":1.33,"open":1.35,"volume":394626400},{"timestamp":1120743000,"date":"2005-07-07","index":6200,"close":1.34,"high":1.35,"low":1.31,"open":1.31,"volume":383723200},{"timestamp":1120829400,"date":"2005-07-08","index":6201,"close":1.37,"high":1.37,"low":1.34,"open":1.35,"volume":290735200},{"timestamp":1121088600,"date":"2005-07-11","index":6202,"close":1.36,"high":1.38,"low":1.35,"open":1.37,"volume":388788400},{"timestamp":1121175000,"date":"2005-07-12","index":6203,"close":1.37,"high":1.37,"low":1.35,"open":1.37,"volume":387038400},{"timestamp":1121261400,"date":"2005-07-13","index":6204,"close":1.37,"high":1.38,"low":1.35,"open":1.37,"volume":684835200}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6205,"close":1.46,"high":1.5,"low":1.44,"open":1.46,"volume":2096060400},{"timestamp":1121434200,"date":"2005-07-15","index":6206,"close":1.48,"high":1.48,"low":1.45,"open":1.46,"volume":687682800},{"timestamp":1121693400,"date":"2005-07-18","index":6207,"close":1.48,"high":1.5,"low":1.48,"open":1.48,"volume":586297600},{"timestamp":1121779800,"date":"2005-07-19","index":6208,"close":1.54,"high":1.54,"low":1.47,"open":1.48,"volume":671062000},{"timestamp":1121866200,"date":"2005-07-20","index":6209,"close":1.56,"high":1.56,"low":1.52,"open":1.53,"volume":453395600},{"timestamp":1121952600,"date":"2005-07-21","index":6210,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":404264000},{"timestamp":1122039000,"date":"2005-07-22","index":6211,"close":1.57,"high":1.57,"low":1.55,"open":1.55,"volume":301106400},{"timestamp":1122298200,"date":"2005-07-25","index":6212,"close":1.56,"high":1.58,"low":1.56,"open":1.57,"volume":294627200},{"timestamp":1122384600,"date":"2005-07-26","index":6213,"close":1.56,"high":1.58,"low":1.55,"open":1.57,"volume":268592800},{"timestamp":1122471000,"date":"2005-07-27","index":6214,"close":1.57,"high":1.57,"low":1.52,"open":1.57,"volume":283749200},{"timestamp":1122557400,"date":"2005-07-28","index":6215,"close":1.56,"high":1.57,"low":1.55,"open":1.57,"volume":251311200}]},{"date":"2005-04-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6131,"close":1.53,"high":1.53,"low":1.49,"open":1.5,"volume":394959600},{"timestamp":1112279400,"date":"2005-03-31","index":6132,"close":1.49,"high":1.52,"low":1.49,"open":1.52,"volume":636134800},{"timestamp":1112365800,"date":"2005-04-01","index":6133,"close":1.46,"high":1.51,"low":1.45,"open":1.5,"volume":641284000},{"timestamp":1112621400,"date":"2005-04-04","index":6134,"close":1.47,"high":1.48,"low":1.43,"open":1.46,"volume":580014400},{"timestamp":1112707800,"date":"2005-04-05","index":6135,"close":1.5,"high":1.51,"low":1.47,"open":1.47,"volume":556239600},{"timestamp":1112794200,"date":"2005-04-06","index":6136,"close":1.51,"high":1.53,"low":1.51,"open":1.51,"volume":414825600},{"timestamp":1112880600,"date":"2005-04-07","index":6137,"close":1.56,"high":1.56,"low":1.51,"open":1.51,"volume":506987600},{"timestamp":1112967000,"date":"2005-04-08","index":6138,"close":1.56,"high":1.59,"low":1.55,"open":1.56,"volume":649950000},{"timestamp":1113226200,"date":"2005-04-11","index":6139,"close":1.5,"high":1.58,"low":1.5,"open":1.58,"volume":821662800},{"timestamp":1113312600,"date":"2005-04-12","index":6140,"close":1.52,"high":1.54,"low":1.5,"open":1.52,"volume":981061200},{"timestamp":1113399000,"date":"2005-04-13","index":6141,"close":1.47,"high":1.54,"low":1.44,"open":1.53,"volume":1371946800}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6142,"close":1.33,"high":1.41,"low":1.32,"open":1.39,"volume":2753192400},{"timestamp":1113571800,"date":"2005-04-15","index":6143,"close":1.26,"high":1.33,"low":1.26,"open":1.31,"volume":1728087200},{"timestamp":1113831000,"date":"2005-04-18","index":6144,"close":1.27,"high":1.3,"low":1.21,"open":1.25,"volume":1327177600},{"timestamp":1113917400,"date":"2005-04-19","index":6145,"close":1.32,"high":1.34,"low":1.28,"open":1.31,"volume":1081642800},{"timestamp":1114003800,"date":"2005-04-20","index":6146,"close":1.27,"high":1.35,"low":1.27,"open":1.35,"volume":945131600},{"timestamp":1114090200,"date":"2005-04-21","index":6147,"close":1.33,"high":1.33,"low":1.28,"open":1.3,"volume":759592400},{"timestamp":1114176600,"date":"2005-04-22","index":6148,"close":1.27,"high":1.32,"low":1.25,"open":1.32,"volume":839129200},{"timestamp":1114435800,"date":"2005-04-25","index":6149,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":746460400},{"timestamp":1114522200,"date":"2005-04-26","index":6150,"close":1.29,"high":1.34,"low":1.29,"open":1.31,"volume":810507600},{"timestamp":1114608600,"date":"2005-04-27","index":6151,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":613888800},{"timestamp":1114695000,"date":"2005-04-28","index":6152,"close":1.27,"high":1.3,"low":1.26,"open":1.3,"volume":575106000}]},{"date":"2005-01-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1104330600,"date":"2004-12-29","index":6069,"close":1.15,"high":1.16,"low":1.14,"open":1.14,"volume":449562400},{"timestamp":1104417000,"date":"2004-12-30","index":6070,"close":1.16,"high":1.16,"low":1.15,"open":1.16,"volume":345340800},{"timestamp":1104503400,"date":"2004-12-31","index":6071,"close":1.15,"high":1.16,"low":1.14,"open":1.16,"volume":278588800},{"timestamp":1104762600,"date":"2005-01-03","index":6072,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":691992000},{"timestamp":1104849000,"date":"2005-01-04","index":6073,"close":1.14,"high":1.17,"low":1.12,"open":1.14,"volume":1096810400},{"timestamp":1104935400,"date":"2005-01-05","index":6074,"close":1.15,"high":1.17,"low":1.14,"open":1.15,"volume":680433600},{"timestamp":1105021800,"date":"2005-01-06","index":6075,"close":1.15,"high":1.16,"low":1.13,"open":1.15,"volume":705555200},{"timestamp":1105108200,"date":"2005-01-07","index":6076,"close":1.24,"high":1.24,"low":1.16,"open":1.16,"volume":2227450400},{"timestamp":1105367400,"date":"2005-01-10","index":6077,"close":1.23,"high":1.26,"low":1.21,"open":1.25,"volume":1725309600},{"timestamp":1105453800,"date":"2005-01-11","index":6078,"close":1.15,"high":1.23,"low":1.15,"open":1.22,"volume":2611627200},{"timestamp":1105540200,"date":"2005-01-12","index":6079,"close":1.17,"high":1.18,"low":1.13,"open":1.17,"volume":1919702400}],"post":[{"timestamp":1105626600,"date":"2005-01-13","index":6080,"close":1.25,"high":1.33,"low":1.25,"open":1.32,"volume":3164716800},{"timestamp":1105713000,"date":"2005-01-14","index":6081,"close":1.25,"high":1.28,"low":1.24,"open":1.25,"volume":1770742400},{"timestamp":1106058600,"date":"2005-01-18","index":6082,"close":1.26,"high":1.26,"low":1.21,"open":1.25,"volume":1006460000},{"timestamp":1106145000,"date":"2005-01-19","index":6083,"close":1.25,"high":1.28,"low":1.25,"open":1.26,"volume":751895200},{"timestamp":1106231400,"date":"2005-01-20","index":6084,"close":1.26,"high":1.27,"low":1.24,"open":1.24,"volume":914922400},{"timestamp":1106317800,"date":"2005-01-21","index":6085,"close":1.26,"high":1.28,"low":1.25,"open":1.27,"volume":911332800},{"timestamp":1106577000,"date":"2005-01-24","index":6086,"close":1.26,"high":1.28,"low":1.26,"open":1.27,"volume":841629600},{"timestamp":1106663400,"date":"2005-01-25","index":6087,"close":1.29,"high":1.3,"low":1.27,"open":1.27,"volume":969231200},{"timestamp":1106749800,"date":"2005-01-26","index":6088,"close":1.29,"high":1.3,"low":1.27,"open":1.3,"volume":739496800},{"timestamp":1106836200,"date":"2005-01-27","index":6089,"close":1.3,"high":1.3,"low":1.28,"open":1.29,"volume":496227200},{"timestamp":1106922600,"date":"2005-01-28","index":6090,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":801612000}]},{"date":"2004-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-10-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5007,"close":0.42,"high":0.42,"low":0.39,"open":0.4,"volume":1466024000},{"timestamp":970752600,"date":"2000-10-05","index":5008,"close":0.39,"high":0.44,"low":0.39,"open":0.42,"volume":873006400},{"timestamp":970839000,"date":"2000-10-06","index":5009,"close":0.4,"high":0.41,"low":0.38,"open":0.41,"volume":612656800},{"timestamp":971098200,"date":"2000-10-09","index":5010,"close":0.39,"high":0.41,"low":0.38,"open":0.4,"volume":597564800},{"timestamp":971184600,"date":"2000-10-10","index":5011,"close":0.37,"high":0.4,"low":0.37,"open":0.39,"volume":691101600},{"timestamp":971271000,"date":"2000-10-11","index":5012,"close":0.35,"high":0.38,"low":0.34,"open":0.36,"volume":1198422400},{"timestamp":971357400,"date":"2000-10-12","index":5013,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":1191064000},{"timestamp":971443800,"date":"2000-10-13","index":5014,"close":0.39,"high":0.4,"low":0.36,"open":0.36,"volume":1247752800},{"timestamp":971703000,"date":"2000-10-16","index":5015,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":820176000},{"timestamp":971789400,"date":"2000-10-17","index":5016,"close":0.36,"high":0.39,"low":0.35,"open":0.39,"volume":601720000},{"timestamp":971875800,"date":"2000-10-18","index":5017,"close":0.36,"high":0.38,"low":0.33,"open":0.35,"volume":834265600}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5018,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":1506724800},{"timestamp":972048600,"date":"2000-10-20","index":5019,"close":0.35,"high":0.36,"low":0.34,"open":0.34,"volume":791263200},{"timestamp":972307800,"date":"2000-10-23","index":5020,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":551292000},{"timestamp":972394200,"date":"2000-10-24","index":5021,"close":0.34,"high":0.37,"low":0.34,"open":0.37,"volume":804451200},{"timestamp":972480600,"date":"2000-10-25","index":5022,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":663969600},{"timestamp":972567000,"date":"2000-10-26","index":5023,"close":0.33,"high":0.34,"low":0.31,"open":0.34,"volume":721851200},{"timestamp":972653400,"date":"2000-10-27","index":5024,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":744503200},{"timestamp":972916200,"date":"2000-10-30","index":5025,"close":0.34,"high":0.36,"low":0.33,"open":0.34,"volume":639189600},{"timestamp":973002600,"date":"2000-10-31","index":5026,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":885880800},{"timestamp":973089000,"date":"2000-11-01","index":5027,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":575366400},{"timestamp":973175400,"date":"2000-11-02","index":5028,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":590693600}]},{"date":"2000-07-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":4942,"close":0.95,"high":0.97,"low":0.93,"open":0.93,"volume":70828800},{"timestamp":962803800,"date":"2000-07-05","index":4943,"close":0.92,"high":0.99,"low":0.91,"open":0.95,"volume":265216000},{"timestamp":962890200,"date":"2000-07-06","index":4944,"close":0.93,"high":0.95,"low":0.89,"open":0.94,"volume":309545600},{"timestamp":962976600,"date":"2000-07-07","index":4945,"close":0.97,"high":0.98,"low":0.93,"open":0.94,"volume":263603200},{"timestamp":963235800,"date":"2000-07-10","index":4946,"close":1.02,"high":1.04,"low":0.96,"open":0.97,"volume":397796000},{"timestamp":963322200,"date":"2000-07-11","index":4947,"close":1.02,"high":1.06,"low":0.99,"open":1.02,"volume":357896000},{"timestamp":963408600,"date":"2000-07-12","index":4948,"close":1.05,"high":1.05,"low":1.01,"open":1.04,"volume":225433600},{"timestamp":963495000,"date":"2000-07-13","index":4949,"close":1.01,"high":1.08,"low":0.98,"open":1.04,"volume":445659200},{"timestamp":963581400,"date":"2000-07-14","index":4950,"close":1.03,"high":1.05,"low":1.02,"open":1.02,"volume":190276800},{"timestamp":963840600,"date":"2000-07-17","index":4951,"close":1.04,"high":1.05,"low":1.02,"open":1.04,"volume":260002400},{"timestamp":963927000,"date":"2000-07-18","index":4952,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":318404800}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":4953,"close":0.94,"high":1.01,"low":0.92,"open":0.99,"volume":457872800},{"timestamp":964099800,"date":"2000-07-20","index":4954,"close":0.98,"high":1.02,"low":0.97,"open":0.98,"volume":465572800},{"timestamp":964186200,"date":"2000-07-21","index":4955,"close":0.96,"high":0.99,"low":0.95,"open":0.97,"volume":196235200},{"timestamp":964445400,"date":"2000-07-24","index":4956,"close":0.87,"high":0.94,"low":0.85,"open":0.94,"volume":412171200},{"timestamp":964531800,"date":"2000-07-25","index":4957,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":211607200},{"timestamp":964618200,"date":"2000-07-26","index":4958,"close":0.89,"high":0.92,"low":0.88,"open":0.89,"volume":210470400},{"timestamp":964704600,"date":"2000-07-27","index":4959,"close":0.93,"high":0.95,"low":0.89,"open":0.89,"volume":294985600},{"timestamp":964791000,"date":"2000-07-28","index":4960,"close":0.86,"high":0.94,"low":0.84,"open":0.93,"volume":237893600},{"timestamp":965050200,"date":"2000-07-31","index":4961,"close":0.91,"high":0.92,"low":0.87,"open":0.88,"volume":155299200},{"timestamp":965136600,"date":"2000-08-01","index":4962,"close":0.88,"high":0.91,"low":0.88,"open":0.9,"volume":137284000},{"timestamp":965223000,"date":"2000-08-02","index":4963,"close":0.84,"high":0.89,"low":0.84,"open":0.88,"volume":162355200}]},{"date":"2000-04-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":4881,"close":1.16,"high":1.19,"low":1.11,"open":1.13,"volume":457665600},{"timestamp":955027800,"date":"2000-04-06","index":4882,"close":1.12,"high":1.2,"low":1.1,"open":1.17,"volume":259627200},{"timestamp":955114200,"date":"2000-04-07","index":4883,"close":1.18,"high":1.18,"low":1.12,"open":1.14,"volume":242435200},{"timestamp":955373400,"date":"2000-04-10","index":4884,"close":1.12,"high":1.19,"low":1.11,"open":1.18,"volume":212262400},{"timestamp":955459800,"date":"2000-04-11","index":4885,"close":1.07,"high":1.11,"low":1.05,"open":1.1,"volume":541822400},{"timestamp":955546200,"date":"2000-04-12","index":4886,"close":0.98,"high":1.06,"low":0.94,"open":1.06,"volume":941136000},{"timestamp":955632600,"date":"2000-04-13","index":4887,"close":1.02,"high":1.07,"low":0.97,"open":1,"volume":529827200},{"timestamp":955719000,"date":"2000-04-14","index":4888,"close":1,"high":1.05,"low":0.97,"open":0.98,"volume":667620800},{"timestamp":955978200,"date":"2000-04-17","index":4889,"close":1.11,"high":1.11,"low":0.97,"open":0.98,"volume":409561600},{"timestamp":956064600,"date":"2000-04-18","index":4890,"close":1.13,"high":1.13,"low":1.07,"open":1.1,"volume":390924800},{"timestamp":956151000,"date":"2000-04-19","index":4891,"close":1.08,"high":1.16,"low":1.07,"open":1.13,"volume":520150400}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":4892,"close":1.06,"high":1.11,"low":1.05,"open":1.1,"volume":722120000},{"timestamp":956583000,"date":"2000-04-24","index":4893,"close":1.08,"high":1.08,"low":1.02,"open":1.03,"volume":443620800},{"timestamp":956669400,"date":"2000-04-25","index":4894,"close":1.15,"high":1.15,"low":1.09,"open":1.09,"volume":391641600},{"timestamp":956755800,"date":"2000-04-26","index":4895,"close":1.08,"high":1.14,"low":1.07,"open":1.13,"volume":366912000},{"timestamp":956842200,"date":"2000-04-27","index":4896,"close":1.13,"high":1.13,"low":1.04,"open":1.05,"volume":326603200},{"timestamp":956928600,"date":"2000-04-28","index":4897,"close":1.11,"high":1.14,"low":1.08,"open":1.14,"volume":249580800},{"timestamp":957187800,"date":"2000-05-01","index":4898,"close":1.11,"high":1.12,"low":1.09,"open":1.11,"volume":226195200},{"timestamp":957274200,"date":"2000-05-02","index":4899,"close":1.05,"high":1.13,"low":1.05,"open":1.1,"volume":236432000},{"timestamp":957360600,"date":"2000-05-03","index":4900,"close":1.03,"high":1.08,"low":1,"open":1.06,"volume":489798400},{"timestamp":957447000,"date":"2000-05-04","index":4901,"close":0.99,"high":1.03,"low":0.99,"open":1.03,"volume":399515200},{"timestamp":957533400,"date":"2000-05-05","index":4902,"close":1.01,"high":1.02,"low":0.99,"open":0.99,"volume":284076800}]},{"date":"2000-01-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":946996200,"date":"2000-01-04","index":4817,"close":0.92,"high":0.99,"low":0.9,"open":0.97,"volume":512377600},{"timestamp":947082600,"date":"2000-01-05","index":4818,"close":0.93,"high":0.99,"low":0.92,"open":0.93,"volume":778321600},{"timestamp":947169000,"date":"2000-01-06","index":4819,"close":0.85,"high":0.96,"low":0.85,"open":0.95,"volume":767972800},{"timestamp":947255400,"date":"2000-01-07","index":4820,"close":0.89,"high":0.9,"low":0.85,"open":0.86,"volume":460734400},{"timestamp":947514600,"date":"2000-01-10","index":4821,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":505064000},{"timestamp":947601000,"date":"2000-01-11","index":4822,"close":0.83,"high":0.89,"low":0.81,"open":0.86,"volume":441548800},{"timestamp":947687400,"date":"2000-01-12","index":4823,"close":0.78,"high":0.85,"low":0.77,"open":0.85,"volume":976068800},{"timestamp":947773800,"date":"2000-01-13","index":4824,"close":0.86,"high":0.88,"low":0.83,"open":0.84,"volume":1032684800},{"timestamp":947860200,"date":"2000-01-14","index":4825,"close":0.9,"high":0.91,"low":0.89,"open":0.89,"volume":390376000},{"timestamp":948205800,"date":"2000-01-18","index":4826,"close":0.93,"high":0.95,"low":0.9,"open":0.9,"volume":459177600},{"timestamp":948292200,"date":"2000-01-19","index":4827,"close":0.95,"high":0.97,"low":0.92,"open":0.94,"volume":597643200}],"post":[{"timestamp":948378600,"date":"2000-01-20","index":4828,"close":1.01,"high":1.08,"low":1.01,"open":1.03,"volume":1831132800},{"timestamp":948465000,"date":"2000-01-21","index":4829,"close":0.99,"high":1.02,"low":0.98,"open":1.02,"volume":495924800},{"timestamp":948724200,"date":"2000-01-24","index":4830,"close":0.95,"high":1.01,"low":0.94,"open":0.97,"volume":440876800},{"timestamp":948810600,"date":"2000-01-25","index":4831,"close":1,"high":1.01,"low":0.91,"open":0.94,"volume":497145600},{"timestamp":948897000,"date":"2000-01-26","index":4832,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":367158400},{"timestamp":948983400,"date":"2000-01-27","index":4833,"close":0.98,"high":1.01,"low":0.96,"open":0.97,"volume":340144000},{"timestamp":949069800,"date":"2000-01-28","index":4834,"close":0.91,"high":0.99,"low":0.9,"open":0.97,"volume":423348800},{"timestamp":949329000,"date":"2000-01-31","index":4835,"close":0.93,"high":0.93,"low":0.84,"open":0.9,"volume":701680000},{"timestamp":949415400,"date":"2000-02-01","index":4836,"close":0.9,"high":0.94,"low":0.89,"open":0.93,"volume":318035200},{"timestamp":949501800,"date":"2000-02-02","index":4837,"close":0.88,"high":0.91,"low":0.87,"open":0.9,"volume":464195200},{"timestamp":949588200,"date":"2000-02-03","index":4838,"close":0.92,"high":0.93,"low":0.9,"open":0.9,"volume":475193600}]},{"date":"1999-10-13","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.59,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723642200,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":41888500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]},{"date":"2018-07-31","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":9479,"close":47.86,"high":47.97,"low":47.3,"open":47.44,"volume":62138000},{"timestamp":1531920600,"date":"2018-07-18","index":9480,"close":47.6,"high":47.95,"low":47.48,"open":47.94,"volume":65573600},{"timestamp":1532007000,"date":"2018-07-19","index":9481,"close":47.97,"high":48.14,"low":47.42,"open":47.42,"volume":81147200},{"timestamp":1532093400,"date":"2018-07-20","index":9482,"close":47.86,"high":48.11,"low":47.54,"open":47.94,"volume":82704800},{"timestamp":1532352600,"date":"2018-07-23","index":9483,"close":47.9,"high":47.99,"low":47.39,"open":47.67,"volume":63957600},{"timestamp":1532439000,"date":"2018-07-24","index":9484,"close":48.25,"high":48.42,"low":48.01,"open":48.11,"volume":74791600},{"timestamp":1532525400,"date":"2018-07-25","index":9485,"close":48.71,"high":48.71,"low":48.11,"open":48.26,"volume":66839600},{"timestamp":1532611800,"date":"2018-07-26","index":9486,"close":48.55,"high":48.99,"low":48.4,"open":48.65,"volume":76304000},{"timestamp":1532698200,"date":"2018-07-27","index":9487,"close":47.74,"high":48.8,"low":47.53,"open":48.75,"volume":96096000},{"timestamp":1532957400,"date":"2018-07-30","index":9488,"close":47.48,"high":48.05,"low":47.27,"open":47.97,"volume":84118000},{"timestamp":1533043800,"date":"2018-07-31","index":9489,"close":47.57,"high":48.03,"low":47.33,"open":47.58,"volume":157492000}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":9490,"close":50.38,"high":50.44,"low":49.33,"open":49.78,"volume":271742800},{"timestamp":1533216600,"date":"2018-08-02","index":9491,"close":51.85,"high":52.1,"low":50.09,"open":50.15,"volume":249616000},{"timestamp":1533303000,"date":"2018-08-03","index":9492,"close":52,"high":52.19,"low":51.37,"open":51.76,"volume":133789600},{"timestamp":1533562200,"date":"2018-08-06","index":9493,"close":52.27,"high":52.31,"low":51.77,"open":52,"volume":101701600},{"timestamp":1533648600,"date":"2018-08-07","index":9494,"close":51.78,"high":52.38,"low":51.69,"open":52.33,"volume":102349600},{"timestamp":1533735000,"date":"2018-08-08","index":9495,"close":51.81,"high":51.95,"low":51.13,"open":51.51,"volume":90102000},{"timestamp":1533821400,"date":"2018-08-09","index":9496,"close":52.22,"high":52.44,"low":51.8,"open":52.38,"volume":93970400},{"timestamp":1533907800,"date":"2018-08-10","index":9497,"close":51.88,"high":52.28,"low":51.67,"open":51.84,"volume":98444800},{"timestamp":1534167000,"date":"2018-08-13","index":9498,"close":52.22,"high":52.74,"low":51.92,"open":52.33,"volume":103563600},{"timestamp":1534253400,"date":"2018-08-14","index":9499,"close":52.44,"high":52.64,"low":52.06,"open":52.54,"volume":82992000},{"timestamp":1534339800,"date":"2018-08-15","index":9500,"close":52.56,"high":52.69,"low":52.08,"open":52.31,"volume":115230400}]},{"date":"2018-05-01","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":9416,"close":44.56,"high":44.74,"low":44.1,"open":44.12,"volume":106421600},{"timestamp":1524058200,"date":"2018-04-18","index":9417,"close":44.46,"high":44.71,"low":44.22,"open":44.45,"volume":83018000},{"timestamp":1524144600,"date":"2018-04-19","index":9418,"close":43.2,"high":43.85,"low":43.17,"open":43.44,"volume":139235200},{"timestamp":1524231000,"date":"2018-04-20","index":9419,"close":41.43,"high":42.81,"low":41.36,"open":42.65,"volume":261964400},{"timestamp":1524490200,"date":"2018-04-23","index":9420,"close":41.31,"high":41.73,"low":41.02,"open":41.71,"volume":146062000},{"timestamp":1524576600,"date":"2018-04-24","index":9421,"close":40.74,"high":41.58,"low":40.31,"open":41.42,"volume":134768000},{"timestamp":1524663000,"date":"2018-04-25","index":9422,"close":40.91,"high":41.35,"low":40.6,"open":40.65,"volume":113528400},{"timestamp":1524749400,"date":"2018-04-26","index":9423,"close":41.06,"high":41.43,"low":40.84,"open":41.03,"volume":111852000},{"timestamp":1524835800,"date":"2018-04-27","index":9424,"close":40.58,"high":41.08,"low":40.16,"open":41,"volume":142623200},{"timestamp":1525095000,"date":"2018-04-30","index":9425,"close":41.31,"high":41.81,"low":40.46,"open":40.53,"volume":169709600},{"timestamp":1525181400,"date":"2018-05-01","index":9426,"close":42.28,"high":42.3,"low":41.32,"open":41.6,"volume":214277600}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":9427,"close":44.14,"high":44.44,"low":43.45,"open":43.81,"volume":266157600},{"timestamp":1525354200,"date":"2018-05-03","index":9428,"close":44.22,"high":44.38,"low":43.61,"open":43.97,"volume":136272800},{"timestamp":1525440600,"date":"2018-05-04","index":9429,"close":45.96,"high":46.06,"low":44.54,"open":44.56,"volume":224805200},{"timestamp":1525699800,"date":"2018-05-07","index":9430,"close":46.29,"high":46.92,"low":46.19,"open":46.29,"volume":169805600},{"timestamp":1525786200,"date":"2018-05-08","index":9431,"close":46.51,"high":46.56,"low":45.92,"open":46.25,"volume":113611200},{"timestamp":1525872600,"date":"2018-05-09","index":9432,"close":46.84,"high":46.85,"low":46.31,"open":46.64,"volume":92844800},{"timestamp":1525959000,"date":"2018-05-10","index":9433,"close":47.51,"high":47.59,"low":46.91,"open":46.94,"volume":111957200},{"timestamp":1526045400,"date":"2018-05-11","index":9434,"close":47.15,"high":47.51,"low":46.86,"open":47.37,"volume":104848800},{"timestamp":1526304600,"date":"2018-05-14","index":9435,"close":47.04,"high":47.38,"low":46.97,"open":47.25,"volume":83115200},{"timestamp":1526391000,"date":"2018-05-15","index":9436,"close":46.61,"high":46.77,"low":46.28,"open":46.69,"volume":94780800},{"timestamp":1526477400,"date":"2018-05-16","index":9437,"close":47.04,"high":47.12,"low":46.5,"open":46.52,"volume":76732400}]},{"date":"2018-02-01","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":9355,"close":44.81,"high":45.03,"low":44.56,"open":44.84,"volume":124773600},{"timestamp":1516372200,"date":"2018-01-19","index":9356,"close":44.62,"high":44.9,"low":44.35,"open":44.65,"volume":129700400},{"timestamp":1516631400,"date":"2018-01-22","index":9357,"close":44.25,"high":44.44,"low":44.15,"open":44.33,"volume":108434400},{"timestamp":1516717800,"date":"2018-01-23","index":9358,"close":44.26,"high":44.86,"low":44.21,"open":44.33,"volume":130756400},{"timestamp":1516804200,"date":"2018-01-24","index":9359,"close":43.56,"high":44.33,"low":43.3,"open":44.31,"volume":204420400},{"timestamp":1516890600,"date":"2018-01-25","index":9360,"close":42.78,"high":43.74,"low":42.63,"open":43.63,"volume":166116000},{"timestamp":1516977000,"date":"2018-01-26","index":9361,"close":42.88,"high":43,"low":42.51,"open":43,"volume":156572000},{"timestamp":1517236200,"date":"2018-01-29","index":9362,"close":41.99,"high":42.54,"low":41.77,"open":42.54,"volume":202561600},{"timestamp":1517322600,"date":"2018-01-30","index":9363,"close":41.74,"high":41.84,"low":41.17,"open":41.38,"volume":184192800},{"timestamp":1517409000,"date":"2018-01-31","index":9364,"close":41.86,"high":42.11,"low":41.63,"open":41.72,"volume":129915600},{"timestamp":1517495400,"date":"2018-02-01","index":9365,"close":41.94,"high":42.15,"low":41.69,"open":41.79,"volume":188923200}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":9366,"close":40.13,"high":41.7,"low":40.03,"open":41.5,"volume":346375200},{"timestamp":1517841000,"date":"2018-02-05","index":9367,"close":39.12,"high":40.97,"low":39,"open":39.78,"volume":290954000},{"timestamp":1517927400,"date":"2018-02-06","index":9368,"close":40.76,"high":40.93,"low":38.5,"open":38.71,"volume":272975200},{"timestamp":1518013800,"date":"2018-02-07","index":9369,"close":39.88,"high":40.85,"low":39.77,"open":40.77,"volume":206434400},{"timestamp":1518100200,"date":"2018-02-08","index":9370,"close":38.79,"high":40.25,"low":38.76,"open":40.07,"volume":217562000},{"timestamp":1518186600,"date":"2018-02-09","index":9371,"close":39.1,"high":39.47,"low":37.56,"open":39.27,"volume":282690400},{"timestamp":1518445800,"date":"2018-02-12","index":9372,"close":40.68,"high":40.97,"low":39.38,"open":39.63,"volume":243278000},{"timestamp":1518532200,"date":"2018-02-13","index":9373,"close":41.08,"high":41.19,"low":40.41,"open":40.49,"volume":130196800},{"timestamp":1518618600,"date":"2018-02-14","index":9374,"close":41.84,"high":41.88,"low":40.72,"open":40.76,"volume":162579600},{"timestamp":1518705000,"date":"2018-02-15","index":9375,"close":43.25,"high":43.27,"low":42.25,"open":42.45,"volume":204588800},{"timestamp":1518791400,"date":"2018-02-16","index":9376,"close":43.11,"high":43.71,"low":42.94,"open":43.09,"volume":160704400}]},{"date":"2017-11-02","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1508419800,"date":"2017-10-19","index":9294,"close":38.99,"high":39.27,"low":38.76,"open":39.19,"volume":170336800},{"timestamp":1508506200,"date":"2017-10-20","index":9295,"close":39.06,"high":39.44,"low":38.99,"open":39.15,"volume":95896400},{"timestamp":1508765400,"date":"2017-10-23","index":9296,"close":39.04,"high":39.42,"low":38.88,"open":39.22,"volume":87937200},{"timestamp":1508851800,"date":"2017-10-24","index":9297,"close":39.28,"high":39.35,"low":39.05,"open":39.07,"volume":71028800},{"timestamp":1508938200,"date":"2017-10-25","index":9298,"close":39.1,"high":39.39,"low":38.82,"open":39.23,"volume":84828400},{"timestamp":1509024600,"date":"2017-10-26","index":9299,"close":39.35,"high":39.46,"low":39.19,"open":39.31,"volume":68002000},{"timestamp":1509111000,"date":"2017-10-27","index":9300,"close":40.76,"high":40.9,"low":39.67,"open":39.82,"volume":177816800},{"timestamp":1509370200,"date":"2017-10-30","index":9301,"close":41.68,"high":42.02,"low":40.93,"open":40.97,"volume":178803200},{"timestamp":1509456600,"date":"2017-10-31","index":9302,"close":42.26,"high":42.41,"low":41.74,"open":41.97,"volume":144187200},{"timestamp":1509543000,"date":"2017-11-01","index":9303,"close":41.72,"high":42.49,"low":41.4,"open":42.47,"volume":134551200},{"timestamp":1509629400,"date":"2017-11-02","index":9304,"close":42.03,"high":42.13,"low":41.32,"open":41.65,"volume":165573600}],"post":[{"timestamp":1509715800,"date":"2017-11-03","index":9305,"close":43.13,"high":43.56,"low":42.78,"open":43.5,"volume":237594400},{"timestamp":1509978600,"date":"2017-11-06","index":9306,"close":43.56,"high":43.75,"low":42.93,"open":43.09,"volume":140105200},{"timestamp":1510065000,"date":"2017-11-07","index":9307,"close":43.7,"high":43.81,"low":43.4,"open":43.48,"volume":97446000},{"timestamp":1510151400,"date":"2017-11-08","index":9308,"close":44.06,"high":44.06,"low":43.58,"open":43.67,"volume":97638000},{"timestamp":1510237800,"date":"2017-11-09","index":9309,"close":43.97,"high":44.03,"low":43.28,"open":43.78,"volume":117930400},{"timestamp":1510324200,"date":"2017-11-10","index":9310,"close":43.67,"high":43.85,"low":43.57,"open":43.78,"volume":100582000},{"timestamp":1510583400,"date":"2017-11-13","index":9311,"close":43.49,"high":43.63,"low":43.35,"open":43.38,"volume":67928400},{"timestamp":1510669800,"date":"2017-11-14","index":9312,"close":42.83,"high":43.37,"low":42.79,"open":43.26,"volume":99130000},{"timestamp":1510756200,"date":"2017-11-15","index":9313,"close":42.27,"high":42.58,"low":42.1,"open":42.49,"volume":116632400},{"timestamp":1510842600,"date":"2017-11-16","index":9314,"close":42.78,"high":42.97,"low":42.58,"open":42.79,"volume":94550000},{"timestamp":1510929000,"date":"2017-11-17","index":9315,"close":42.54,"high":42.85,"low":42.41,"open":42.76,"volume":87598000}]},{"date":"2017-08-01","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":9228,"close":37.52,"high":37.53,"low":37.17,"open":37.3,"volume":71475200},{"timestamp":1500471000,"date":"2017-07-19","index":9229,"close":37.76,"high":37.85,"low":37.49,"open":37.62,"volume":83692000},{"timestamp":1500557400,"date":"2017-07-20","index":9230,"close":37.58,"high":37.94,"low":37.55,"open":37.88,"volume":68974800},{"timestamp":1500643800,"date":"2017-07-21","index":9231,"close":37.57,"high":37.61,"low":37.22,"open":37.5,"volume":105010400},{"timestamp":1500903000,"date":"2017-07-24","index":9232,"close":38.02,"high":38.11,"low":37.47,"open":37.65,"volume":85972800},{"timestamp":1500989400,"date":"2017-07-25","index":9233,"close":38.19,"high":38.46,"low":37.95,"open":37.95,"volume":75415600},{"timestamp":1501075800,"date":"2017-07-26","index":9234,"close":38.37,"high":38.48,"low":38.26,"open":38.34,"volume":63124000},{"timestamp":1501162200,"date":"2017-07-27","index":9235,"close":37.64,"high":38.5,"low":36.83,"open":38.44,"volume":129905200},{"timestamp":1501248600,"date":"2017-07-28","index":9236,"close":37.38,"high":37.56,"low":37.3,"open":37.47,"volume":68854800},{"timestamp":1501507800,"date":"2017-07-31","index":9237,"close":37.18,"high":37.58,"low":37.03,"open":37.47,"volume":79383600},{"timestamp":1501594200,"date":"2017-08-01","index":9238,"close":37.51,"high":37.56,"low":37.1,"open":37.28,"volume":141474400}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":9239,"close":39.28,"high":39.94,"low":39.04,"open":39.82,"volume":279747200},{"timestamp":1501767000,"date":"2017-08-03","index":9240,"close":38.89,"high":39.3,"low":38.76,"open":39.26,"volume":108389200},{"timestamp":1501853400,"date":"2017-08-04","index":9241,"close":39.1,"high":39.35,"low":38.92,"open":39.02,"volume":82239600},{"timestamp":1502112600,"date":"2017-08-07","index":9242,"close":39.7,"high":39.73,"low":39.17,"open":39.26,"volume":87481200},{"timestamp":1502199000,"date":"2017-08-08","index":9243,"close":40.02,"high":40.46,"low":39.57,"open":39.65,"volume":144823600},{"timestamp":1502285400,"date":"2017-08-09","index":9244,"close":40.26,"high":40.32,"low":39.78,"open":39.81,"volume":104526000},{"timestamp":1502371800,"date":"2017-08-10","index":9245,"close":38.83,"high":40,"low":38.66,"open":39.97,"volume":163217200},{"timestamp":1502458200,"date":"2017-08-11","index":9246,"close":39.37,"high":39.64,"low":39.02,"open":39.15,"volume":105028400},{"timestamp":1502717400,"date":"2017-08-14","index":9247,"close":39.96,"high":40.05,"low":39.69,"open":39.83,"volume":88490800},{"timestamp":1502803800,"date":"2017-08-15","index":9248,"close":40.4,"high":40.55,"low":40.03,"open":40.17,"volume":117862000},{"timestamp":1502890200,"date":"2017-08-16","index":9249,"close":40.24,"high":40.63,"low":40.04,"open":40.49,"volume":110686400}]},{"date":"2017-05-02","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":9165,"close":35.3,"high":35.51,"low":35.28,"open":35.35,"volume":58790000},{"timestamp":1492608600,"date":"2017-04-19","index":9166,"close":35.17,"high":35.5,"low":35.11,"open":35.47,"volume":69313600},{"timestamp":1492695000,"date":"2017-04-20","index":9167,"close":35.61,"high":35.73,"low":35.29,"open":35.31,"volume":93278400},{"timestamp":1492781400,"date":"2017-04-21","index":9168,"close":35.57,"high":35.67,"low":35.46,"open":35.61,"volume":69283600},{"timestamp":1493040600,"date":"2017-04-24","index":9169,"close":35.91,"high":35.99,"low":35.79,"open":35.88,"volume":68537200},{"timestamp":1493127000,"date":"2017-04-25","index":9170,"close":36.13,"high":36.22,"low":35.97,"open":35.98,"volume":75486000},{"timestamp":1493213400,"date":"2017-04-26","index":9171,"close":35.92,"high":36.15,"low":35.85,"open":36.12,"volume":80164800},{"timestamp":1493299800,"date":"2017-04-27","index":9172,"close":35.95,"high":36.04,"low":35.83,"open":35.98,"volume":56985200},{"timestamp":1493386200,"date":"2017-04-28","index":9173,"close":35.91,"high":36.08,"low":35.82,"open":36.02,"volume":83441600},{"timestamp":1493645400,"date":"2017-05-01","index":9174,"close":36.65,"high":36.8,"low":36.24,"open":36.28,"volume":134411600},{"timestamp":1493731800,"date":"2017-05-02","index":9175,"close":36.88,"high":37.02,"low":36.71,"open":36.88,"volume":181408800}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":9176,"close":36.76,"high":36.87,"low":36.07,"open":36.4,"volume":182788000},{"timestamp":1493904600,"date":"2017-05-04","index":9177,"close":36.63,"high":36.78,"low":36.45,"open":36.63,"volume":93487600},{"timestamp":1493991000,"date":"2017-05-05","index":9178,"close":37.24,"high":37.24,"low":36.69,"open":36.69,"volume":109310800},{"timestamp":1494250200,"date":"2017-05-08","index":9179,"close":38.25,"high":38.42,"low":37.26,"open":37.26,"volume":195009600},{"timestamp":1494336600,"date":"2017-05-09","index":9180,"close":38.5,"high":38.72,"low":38.36,"open":38.47,"volume":156521600},{"timestamp":1494423000,"date":"2017-05-10","index":9181,"close":38.31,"high":38.49,"low":38.03,"open":38.41,"volume":103222800},{"timestamp":1494509400,"date":"2017-05-11","index":9182,"close":38.49,"high":38.52,"low":38.08,"open":38.11,"volume":109020400},{"timestamp":1494595800,"date":"2017-05-12","index":9183,"close":39.03,"high":39.1,"low":38.67,"open":38.67,"volume":130108000},{"timestamp":1494855000,"date":"2017-05-15","index":9184,"close":38.92,"high":39.16,"low":38.76,"open":39,"volume":104038800},{"timestamp":1494941400,"date":"2017-05-16","index":9185,"close":38.87,"high":39.01,"low":38.68,"open":38.99,"volume":80194000},{"timestamp":1495027800,"date":"2017-05-17","index":9186,"close":37.56,"high":38.64,"low":37.43,"open":38.4,"volume":203070800}]},{"date":"2017-01-31","estimated":0.8,"reported":0.84,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9102,"close":30,"high":30.06,"low":29.56,"open":29.58,"volume":137759200},{"timestamp":1484749800,"date":"2017-01-18","index":9103,"close":30,"high":30.13,"low":29.93,"open":30,"volume":94852000},{"timestamp":1484836200,"date":"2017-01-19","index":9104,"close":29.94,"high":30.02,"low":29.84,"open":29.85,"volume":102389200},{"timestamp":1484922600,"date":"2017-01-20","index":9105,"close":30,"high":30.11,"low":29.93,"open":30.11,"volume":130391600},{"timestamp":1485181800,"date":"2017-01-23","index":9106,"close":30.02,"high":30.2,"low":29.94,"open":30,"volume":88200800},{"timestamp":1485268200,"date":"2017-01-24","index":9107,"close":29.99,"high":30.02,"low":29.88,"open":29.89,"volume":92844000},{"timestamp":1485354600,"date":"2017-01-25","index":9108,"close":30.47,"high":30.52,"low":30.07,"open":30.1,"volume":129510400},{"timestamp":1485441000,"date":"2017-01-26","index":9109,"close":30.49,"high":30.61,"low":30.4,"open":30.42,"volume":105350400},{"timestamp":1485527400,"date":"2017-01-27","index":9110,"close":30.49,"high":30.59,"low":30.4,"open":30.53,"volume":82251600},{"timestamp":1485786600,"date":"2017-01-30","index":9111,"close":30.41,"high":30.41,"low":30.17,"open":30.23,"volume":121510000},{"timestamp":1485873000,"date":"2017-01-31","index":9112,"close":30.34,"high":30.35,"low":30.16,"open":30.29,"volume":196804000}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9113,"close":32.19,"high":32.62,"low":31.75,"open":31.76,"volume":447940000},{"timestamp":1486045800,"date":"2017-02-02","index":9114,"close":32.13,"high":32.35,"low":31.94,"open":32,"volume":134841600},{"timestamp":1486132200,"date":"2017-02-03","index":9115,"close":32.27,"high":32.3,"low":32.04,"open":32.08,"volume":98029200},{"timestamp":1486391400,"date":"2017-02-06","index":9116,"close":32.57,"high":32.63,"low":32.22,"open":32.28,"volume":107383600},{"timestamp":1486477800,"date":"2017-02-07","index":9117,"close":32.88,"high":33.02,"low":32.61,"open":32.63,"volume":152735200},{"timestamp":1486564200,"date":"2017-02-08","index":9118,"close":33.01,"high":33.06,"low":32.81,"open":32.84,"volume":92016400},{"timestamp":1486650600,"date":"2017-02-09","index":9119,"close":33.1,"high":33.11,"low":32.78,"open":32.91,"volume":113399600},{"timestamp":1486737000,"date":"2017-02-10","index":9120,"close":33.03,"high":33.24,"low":33.01,"open":33.12,"volume":80262000},{"timestamp":1486996200,"date":"2017-02-13","index":9121,"close":33.32,"high":33.46,"low":33.19,"open":33.27,"volume":92141600},{"timestamp":1487082600,"date":"2017-02-14","index":9122,"close":33.76,"high":33.77,"low":33.31,"open":33.37,"volume":132904800},{"timestamp":1487169000,"date":"2017-02-15","index":9123,"close":33.88,"high":34.07,"low":33.65,"open":33.88,"volume":142492400}]},{"date":"2016-10-25","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":9036,"close":29.08,"high":29.67,"low":29.05,"open":29.42,"volume":256164000},{"timestamp":1476279000,"date":"2016-10-12","index":9037,"close":29.33,"high":29.5,"low":29.19,"open":29.34,"volume":150347200},{"timestamp":1476365400,"date":"2016-10-13","index":9038,"close":29.25,"high":29.36,"low":28.93,"open":29.2,"volume":140769600},{"timestamp":1476451800,"date":"2016-10-14","index":9039,"close":29.41,"high":29.54,"low":29.28,"open":29.47,"volume":142608800},{"timestamp":1476711000,"date":"2016-10-17","index":9040,"close":29.39,"high":29.46,"low":29.19,"open":29.33,"volume":94499600},{"timestamp":1476797400,"date":"2016-10-18","index":9041,"close":29.37,"high":29.55,"low":29.36,"open":29.55,"volume":98214000},{"timestamp":1476883800,"date":"2016-10-19","index":9042,"close":29.28,"high":29.44,"low":28.45,"open":29.31,"volume":80138400},{"timestamp":1476970200,"date":"2016-10-20","index":9043,"close":29.26,"high":29.34,"low":29.08,"open":29.22,"volume":96503200},{"timestamp":1477056600,"date":"2016-10-21","index":9044,"close":29.15,"high":29.23,"low":29.07,"open":29.2,"volume":92770800},{"timestamp":1477315800,"date":"2016-10-24","index":9045,"close":29.41,"high":29.43,"low":29.25,"open":29.27,"volume":94154800},{"timestamp":1477402200,"date":"2016-10-25","index":9046,"close":29.56,"high":29.59,"low":29.33,"open":29.49,"volume":192516000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":9047,"close":28.9,"high":28.92,"low":28.33,"open":28.58,"volume":264536800},{"timestamp":1477575000,"date":"2016-10-27","index":9048,"close":28.62,"high":28.97,"low":28.52,"open":28.85,"volume":138248000},{"timestamp":1477661400,"date":"2016-10-28","index":9049,"close":28.43,"high":28.8,"low":28.36,"open":28.47,"volume":151446800},{"timestamp":1477920600,"date":"2016-10-31","index":9050,"close":28.39,"high":28.56,"low":28.3,"open":28.41,"volume":105677600},{"timestamp":1478007000,"date":"2016-11-01","index":9051,"close":27.87,"high":28.44,"low":27.63,"open":28.36,"volume":175303200},{"timestamp":1478093400,"date":"2016-11-02","index":9052,"close":27.9,"high":28.09,"low":27.81,"open":27.85,"volume":113326800},{"timestamp":1478179800,"date":"2016-11-03","index":9053,"close":27.46,"high":27.86,"low":27.39,"open":27.75,"volume":107730400},{"timestamp":1478266200,"date":"2016-11-04","index":9054,"close":27.21,"high":27.56,"low":27.03,"open":27.13,"volume":123348000},{"timestamp":1478529000,"date":"2016-11-07","index":9055,"close":27.6,"high":27.63,"low":27.36,"open":27.52,"volume":130240000},{"timestamp":1478615400,"date":"2016-11-08","index":9056,"close":27.76,"high":27.93,"low":27.42,"open":27.58,"volume":97016800},{"timestamp":1478701800,"date":"2016-11-09","index":9057,"close":27.72,"high":27.83,"low":27.01,"open":27.47,"volume":236705600}]},{"date":"2016-07-26","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":8972,"close":24.35,"high":24.42,"low":24.28,"open":24.29,"volume":96670000},{"timestamp":1468416600,"date":"2016-07-13","index":8973,"close":24.22,"high":24.42,"low":24.21,"open":24.35,"volume":103568800},{"timestamp":1468503000,"date":"2016-07-14","index":8974,"close":24.7,"high":24.75,"low":24.33,"open":24.35,"volume":155676000},{"timestamp":1468589400,"date":"2016-07-15","index":8975,"close":24.69,"high":24.83,"low":24.63,"open":24.73,"volume":120548000},{"timestamp":1468848600,"date":"2016-07-18","index":8976,"close":24.96,"high":25.03,"low":24.65,"open":24.67,"volume":145975600},{"timestamp":1468935000,"date":"2016-07-19","index":8977,"close":24.97,"high":25,"low":24.83,"open":24.89,"volume":95119600},{"timestamp":1469021400,"date":"2016-07-20","index":8978,"close":24.99,"high":25.11,"low":24.93,"open":25,"volume":105104000},{"timestamp":1469107800,"date":"2016-07-21","index":8979,"close":24.86,"high":25.25,"low":24.78,"open":24.96,"volume":130808000},{"timestamp":1469194200,"date":"2016-07-22","index":8980,"close":24.67,"high":24.83,"low":24.58,"open":24.82,"volume":113254800},{"timestamp":1469453400,"date":"2016-07-25","index":8981,"close":24.33,"high":24.71,"low":24.23,"open":24.56,"volume":161531600},{"timestamp":1469539800,"date":"2016-07-26","index":8982,"close":24.17,"high":24.49,"low":24.1,"open":24.2,"volume":224959200}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":8983,"close":25.74,"high":26.09,"low":25.69,"open":26.07,"volume":369379200},{"timestamp":1469712600,"date":"2016-07-28","index":8984,"close":26.08,"high":26.11,"low":25.7,"open":25.71,"volume":159479200},{"timestamp":1469799000,"date":"2016-07-29","index":8985,"close":26.05,"high":26.14,"low":25.92,"open":26.05,"volume":110934800},{"timestamp":1470058200,"date":"2016-08-01","index":8986,"close":26.51,"high":26.54,"low":26.1,"open":26.1,"volume":152671600},{"timestamp":1470144600,"date":"2016-08-02","index":8987,"close":26.12,"high":26.52,"low":26,"open":26.51,"volume":135266400},{"timestamp":1470231000,"date":"2016-08-03","index":8988,"close":26.45,"high":26.46,"low":26.19,"open":26.2,"volume":120810400},{"timestamp":1470317400,"date":"2016-08-04","index":8989,"close":26.47,"high":26.5,"low":26.32,"open":26.4,"volume":109634800},{"timestamp":1470403800,"date":"2016-08-05","index":8990,"close":26.87,"high":26.91,"low":26.55,"open":26.57,"volume":162213600},{"timestamp":1470663000,"date":"2016-08-08","index":8991,"close":27.09,"high":27.09,"low":26.79,"open":26.88,"volume":112148800},{"timestamp":1470749400,"date":"2016-08-09","index":8992,"close":27.2,"high":27.24,"low":27,"open":27.06,"volume":105260800},{"timestamp":1470835800,"date":"2016-08-10","index":8993,"close":27,"high":27.23,"low":26.94,"open":27.18,"volume":96034000}]},{"date":"2016-04-26","estimated":0.5,"reported":0.48,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":8909,"close":27.61,"high":27.63,"low":27.17,"open":27.33,"volume":108929200},{"timestamp":1460554200,"date":"2016-04-13","index":8910,"close":28.01,"high":28.08,"low":27.7,"open":27.7,"volume":133029200},{"timestamp":1460640600,"date":"2016-04-14","index":8911,"close":28.02,"high":28.1,"low":27.83,"open":27.91,"volume":101895600},{"timestamp":1460727000,"date":"2016-04-15","index":8912,"close":27.46,"high":28.08,"low":27.43,"open":28.03,"volume":187756000},{"timestamp":1460986200,"date":"2016-04-18","index":8913,"close":26.87,"high":27.24,"low":26.74,"open":27.22,"volume":243286000},{"timestamp":1461072600,"date":"2016-04-19","index":8914,"close":26.73,"high":27,"low":26.56,"open":26.97,"volume":129539600},{"timestamp":1461159000,"date":"2016-04-20","index":8915,"close":26.78,"high":27.02,"low":26.51,"open":26.66,"volume":122444000},{"timestamp":1461245400,"date":"2016-04-21","index":8916,"close":26.49,"high":26.73,"low":26.38,"open":26.73,"volume":126210000},{"timestamp":1461331800,"date":"2016-04-22","index":8917,"close":26.42,"high":26.62,"low":26.16,"open":26.25,"volume":134732400},{"timestamp":1461591000,"date":"2016-04-25","index":8918,"close":26.27,"high":26.41,"low":26.13,"open":26.25,"volume":112126400},{"timestamp":1461677400,"date":"2016-04-26","index":8919,"close":26.09,"high":26.33,"low":25.98,"open":25.98,"volume":224064800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":8920,"close":24.45,"high":24.68,"low":23.92,"open":24,"volume":458408400},{"timestamp":1461850200,"date":"2016-04-28","index":8921,"close":23.71,"high":24.47,"low":23.56,"open":24.4,"volume":328970800},{"timestamp":1461936600,"date":"2016-04-29","index":8922,"close":23.43,"high":23.68,"low":23.13,"open":23.5,"volume":274126000},{"timestamp":1462195800,"date":"2016-05-02","index":8923,"close":23.41,"high":23.52,"low":23.1,"open":23.49,"volume":192640400},{"timestamp":1462282200,"date":"2016-05-03","index":8924,"close":23.8,"high":23.93,"low":23.42,"open":23.55,"volume":227325200},{"timestamp":1462368600,"date":"2016-05-04","index":8925,"close":23.55,"high":23.98,"low":23.45,"open":23.8,"volume":164102000},{"timestamp":1462455000,"date":"2016-05-05","index":8926,"close":23.31,"high":23.52,"low":23.17,"open":23.5,"volume":143562000},{"timestamp":1462541400,"date":"2016-05-06","index":8927,"close":23.18,"high":23.36,"low":22.96,"open":23.34,"volume":174799600},{"timestamp":1462800600,"date":"2016-05-09","index":8928,"close":23.2,"high":23.44,"low":23.15,"open":23.25,"volume":131745600},{"timestamp":1462887000,"date":"2016-05-10","index":8929,"close":23.35,"high":23.39,"low":23.03,"open":23.33,"volume":134747200},{"timestamp":1462973400,"date":"2016-05-11","index":8930,"close":23.13,"high":23.39,"low":23.11,"open":23.37,"volume":114876400}]},{"date":"2016-01-26","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":8846,"close":24.63,"high":24.76,"low":24.33,"open":24.74,"volume":198957600},{"timestamp":1452609000,"date":"2016-01-12","index":8847,"close":24.99,"high":25.17,"low":24.71,"open":25.14,"volume":196616800},{"timestamp":1452695400,"date":"2016-01-13","index":8848,"close":24.35,"high":25.3,"low":24.33,"open":25.08,"volume":249758400},{"timestamp":1452781800,"date":"2016-01-14","index":8849,"close":24.88,"high":25.12,"low":23.93,"open":24.49,"volume":252680400},{"timestamp":1452868200,"date":"2016-01-15","index":8850,"close":24.28,"high":24.43,"low":23.84,"open":24.05,"volume":319335600},{"timestamp":1453213800,"date":"2016-01-19","index":8851,"close":24.17,"high":24.66,"low":23.88,"open":24.6,"volume":212350800},{"timestamp":1453300200,"date":"2016-01-20","index":8852,"close":24.2,"high":24.55,"low":23.35,"open":23.77,"volume":289337600},{"timestamp":1453386600,"date":"2016-01-21","index":8853,"close":24.08,"high":24.47,"low":23.74,"open":24.26,"volume":208646000},{"timestamp":1453473000,"date":"2016-01-22","index":8854,"close":25.35,"high":25.36,"low":24.59,"open":24.66,"volume":263202000},{"timestamp":1453732200,"date":"2016-01-25","index":8855,"close":24.86,"high":25.38,"low":24.8,"open":25.38,"volume":207178000},{"timestamp":1453818600,"date":"2016-01-26","index":8856,"close":25,"high":25.22,"low":24.52,"open":24.98,"volume":300308000}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":8857,"close":23.35,"high":24.16,"low":23.33,"open":24.01,"volume":533478800},{"timestamp":1453991400,"date":"2016-01-28","index":8858,"close":23.52,"high":23.63,"low":23.1,"open":23.45,"volume":222715200},{"timestamp":1454077800,"date":"2016-01-29","index":8859,"close":24.33,"high":24.33,"low":23.59,"open":23.7,"volume":257666000},{"timestamp":1454337000,"date":"2016-02-01","index":8860,"close":24.11,"high":24.18,"low":23.85,"open":24.12,"volume":163774000},{"timestamp":1454423400,"date":"2016-02-02","index":8861,"close":23.62,"high":24.01,"low":23.57,"open":23.85,"volume":149428800},{"timestamp":1454509800,"date":"2016-02-03","index":8862,"close":24.09,"high":24.21,"low":23.52,"open":23.75,"volume":183857200},{"timestamp":1454596200,"date":"2016-02-04","index":8863,"close":24.15,"high":24.33,"low":23.8,"open":23.97,"volume":185886800},{"timestamp":1454682600,"date":"2016-02-05","index":8864,"close":23.5,"high":24.23,"low":23.42,"open":24.13,"volume":185672400},{"timestamp":1454941800,"date":"2016-02-08","index":8865,"close":23.75,"high":23.92,"low":23.26,"open":23.28,"volume":216085600},{"timestamp":1455028200,"date":"2016-02-09","index":8866,"close":23.75,"high":23.99,"low":23.48,"open":23.57,"volume":177324800},{"timestamp":1455114600,"date":"2016-02-10","index":8867,"close":23.57,"high":24.09,"low":23.52,"open":23.98,"volume":169374400}]},{"date":"2015-10-27","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1444743000,"date":"2015-10-13","index":8785,"close":27.95,"high":28.11,"low":27.67,"open":27.7,"volume":132197200},{"timestamp":1444829400,"date":"2015-10-14","index":8786,"close":27.55,"high":27.88,"low":27.39,"open":27.82,"volume":177849600},{"timestamp":1444915800,"date":"2015-10-15","index":8787,"close":27.97,"high":28.02,"low":27.62,"open":27.73,"volume":150694000},{"timestamp":1445002200,"date":"2015-10-16","index":8788,"close":27.76,"high":28,"low":27.63,"open":27.94,"volume":156930400},{"timestamp":1445261400,"date":"2015-10-19","index":8789,"close":27.93,"high":27.94,"low":27.53,"open":27.7,"volume":119036800},{"timestamp":1445347800,"date":"2015-10-20","index":8790,"close":28.44,"high":28.54,"low":27.7,"open":27.83,"volume":195871200},{"timestamp":1445434200,"date":"2015-10-21","index":8791,"close":28.44,"high":28.9,"low":28.42,"open":28.5,"volume":167180800},{"timestamp":1445520600,"date":"2015-10-22","index":8792,"close":28.88,"high":28.88,"low":28.52,"open":28.58,"volume":166616400},{"timestamp":1445607000,"date":"2015-10-23","index":8793,"close":29.77,"high":29.81,"low":29.08,"open":29.17,"volume":237467600},{"timestamp":1445866200,"date":"2015-10-26","index":8794,"close":28.82,"high":29.53,"low":28.73,"open":29.52,"volume":265335200},{"timestamp":1445952600,"date":"2015-10-27","index":8795,"close":28.64,"high":29.14,"low":28.5,"open":28.85,"volume":279537600}],"post":[{"timestamp":1446039000,"date":"2015-10-28","index":8796,"close":29.82,"high":29.83,"low":29.01,"open":29.23,"volume":342205600},{"timestamp":1446125400,"date":"2015-10-29","index":8797,"close":30.13,"high":30.17,"low":29.57,"open":29.67,"volume":204909200},{"timestamp":1446211800,"date":"2015-10-30","index":8798,"close":29.88,"high":30.31,"low":29.86,"open":30.25,"volume":197461200},{"timestamp":1446474600,"date":"2015-11-02","index":8799,"close":30.3,"high":30.34,"low":29.9,"open":30.2,"volume":128813200},{"timestamp":1446561000,"date":"2015-11-03","index":8800,"close":30.64,"high":30.87,"low":30.17,"open":30.2,"volume":182076000},{"timestamp":1446647400,"date":"2015-11-04","index":8801,"close":30.5,"high":30.95,"low":30.41,"open":30.78,"volume":179544400},{"timestamp":1446733800,"date":"2015-11-05","index":8802,"close":30.23,"high":30.67,"low":30.05,"open":30.46,"volume":158210800},{"timestamp":1446820200,"date":"2015-11-06","index":8803,"close":30.26,"high":30.45,"low":30.16,"open":30.28,"volume":132169200},{"timestamp":1447079400,"date":"2015-11-09","index":8804,"close":30.14,"high":30.45,"low":30.01,"open":30.24,"volume":135485600},{"timestamp":1447165800,"date":"2015-11-10","index":8805,"close":29.19,"high":29.52,"low":29.01,"open":29.23,"volume":236511600},{"timestamp":1447252200,"date":"2015-11-11","index":8806,"close":29.03,"high":29.35,"low":28.8,"open":29.09,"volume":180872000}]},{"date":"2015-07-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":8716,"close":31.42,"high":31.54,"low":30.94,"open":31.47,"volume":187787200},{"timestamp":1436362200,"date":"2015-07-08","index":8717,"close":30.64,"high":31.16,"low":30.64,"open":31.12,"volume":243046400},{"timestamp":1436448600,"date":"2015-07-09","index":8718,"close":30.02,"high":31.01,"low":29.81,"open":30.96,"volume":314380000},{"timestamp":1436535000,"date":"2015-07-10","index":8719,"close":30.82,"high":30.96,"low":30.3,"open":30.49,"volume":245418000},{"timestamp":1436794200,"date":"2015-07-13","index":8720,"close":31.42,"high":31.44,"low":31.08,"open":31.26,"volume":165762000},{"timestamp":1436880600,"date":"2015-07-14","index":8721,"close":31.4,"high":31.59,"low":31.26,"open":31.51,"volume":127072400},{"timestamp":1436967000,"date":"2015-07-15","index":8722,"close":31.7,"high":31.79,"low":31.4,"open":31.43,"volume":134596800},{"timestamp":1437053400,"date":"2015-07-16","index":8723,"close":32.13,"high":32.14,"low":31.84,"open":31.93,"volume":144889600},{"timestamp":1437139800,"date":"2015-07-17","index":8724,"close":32.4,"high":32.4,"low":32.08,"open":32.27,"volume":184658800},{"timestamp":1437399000,"date":"2015-07-20","index":8725,"close":33.02,"high":33.24,"low":32.67,"open":32.74,"volume":235600800},{"timestamp":1437485400,"date":"2015-07-21","index":8726,"close":32.69,"high":33.23,"low":32.58,"open":33.21,"volume":307025600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":8727,"close":31.31,"high":31.38,"low":30.5,"open":30.5,"volume":461802400},{"timestamp":1437658200,"date":"2015-07-23","index":8728,"close":31.29,"high":31.77,"low":31.26,"open":31.55,"volume":203998000},{"timestamp":1437744600,"date":"2015-07-24","index":8729,"close":31.13,"high":31.43,"low":30.98,"open":31.33,"volume":168649200},{"timestamp":1438003800,"date":"2015-07-27","index":8730,"close":30.69,"high":30.9,"low":30.53,"open":30.77,"volume":177822000},{"timestamp":1438090200,"date":"2015-07-28","index":8731,"close":30.84,"high":30.98,"low":30.64,"open":30.84,"volume":134472400},{"timestamp":1438176600,"date":"2015-07-29","index":8732,"close":30.75,"high":30.88,"low":30.57,"open":30.79,"volume":148046800},{"timestamp":1438263000,"date":"2015-07-30","index":8733,"close":30.59,"high":30.64,"low":30.43,"open":30.58,"volume":134513200},{"timestamp":1438349400,"date":"2015-07-31","index":8734,"close":30.33,"high":30.66,"low":30.23,"open":30.65,"volume":171540000},{"timestamp":1438608600,"date":"2015-08-03","index":8735,"close":29.61,"high":30.64,"low":29.38,"open":30.38,"volume":279904000},{"timestamp":1438695000,"date":"2015-08-04","index":8736,"close":28.66,"high":29.42,"low":28.31,"open":29.35,"volume":496554400},{"timestamp":1438781400,"date":"2015-08-05","index":8737,"close":28.85,"high":29.36,"low":28.02,"open":28.24,"volume":397250400}]},{"date":"2015-04-27","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":8657,"close":31.71,"high":32.14,"low":31.65,"open":32.09,"volume":145460400},{"timestamp":1429018200,"date":"2015-04-14","index":8658,"close":31.58,"high":31.82,"low":31.48,"open":31.75,"volume":102098400},{"timestamp":1429104600,"date":"2015-04-15","index":8659,"close":31.69,"high":31.78,"low":31.5,"open":31.6,"volume":115881600},{"timestamp":1429191000,"date":"2015-04-16","index":8660,"close":31.54,"high":31.77,"low":31.53,"open":31.57,"volume":113476000},{"timestamp":1429277400,"date":"2015-04-17","index":8661,"close":31.19,"high":31.53,"low":31.11,"open":31.39,"volume":207828000},{"timestamp":1429536600,"date":"2015-04-20","index":8662,"close":31.9,"high":32.03,"low":31.29,"open":31.39,"volume":188217200},{"timestamp":1429623000,"date":"2015-04-21","index":8663,"close":31.73,"high":32.05,"low":31.67,"open":32.03,"volume":129740400},{"timestamp":1429709400,"date":"2015-04-22","index":8664,"close":32.15,"high":32.22,"low":31.58,"open":31.75,"volume":150618000},{"timestamp":1429795800,"date":"2015-04-23","index":8665,"close":32.42,"high":32.6,"low":32.03,"open":32.08,"volume":183083600},{"timestamp":1429882200,"date":"2015-04-24","index":8666,"close":32.57,"high":32.66,"low":32.31,"open":32.62,"volume":178103600},{"timestamp":1430141400,"date":"2015-04-27","index":8667,"close":33.16,"high":33.28,"low":32.79,"open":33.08,"volume":387816800}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":8668,"close":32.64,"high":33.63,"low":32.39,"open":33.62,"volume":475696000},{"timestamp":1430314200,"date":"2015-04-29","index":8669,"close":32.16,"high":32.9,"low":32.08,"open":32.54,"volume":253544400},{"timestamp":1430400600,"date":"2015-04-30","index":8670,"close":31.29,"high":32.16,"low":31.15,"open":32.16,"volume":332781600},{"timestamp":1430487000,"date":"2015-05-01","index":8671,"close":32.24,"high":32.53,"low":31.33,"open":31.52,"volume":234050400},{"timestamp":1430746200,"date":"2015-05-04","index":8672,"close":32.17,"high":32.64,"low":32.06,"open":32.38,"volume":203953200},{"timestamp":1430832600,"date":"2015-05-05","index":8673,"close":31.45,"high":32.11,"low":31.44,"open":32.04,"volume":197085600},{"timestamp":1430919000,"date":"2015-05-06","index":8674,"close":31.25,"high":31.69,"low":30.84,"open":31.64,"volume":288564000},{"timestamp":1431005400,"date":"2015-05-07","index":8675,"close":31.32,"high":31.52,"low":31,"open":31.19,"volume":175763600},{"timestamp":1431091800,"date":"2015-05-08","index":8676,"close":31.91,"high":31.91,"low":31.53,"open":31.67,"volume":222201600},{"timestamp":1431351000,"date":"2015-05-11","index":8677,"close":31.58,"high":31.89,"low":31.41,"open":31.85,"volume":168143200},{"timestamp":1431437400,"date":"2015-05-12","index":8678,"close":31.47,"high":31.72,"low":31.2,"open":31.4,"volume":192640000}]},{"date":"2015-01-27","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":8595,"close":27.31,"high":28.16,"low":27.2,"open":28.15,"volume":198603200},{"timestamp":1421159400,"date":"2015-01-13","index":8596,"close":27.56,"high":28.2,"low":27.23,"open":27.86,"volume":268367600},{"timestamp":1421245800,"date":"2015-01-14","index":8597,"close":27.45,"high":27.62,"low":27.13,"open":27.26,"volume":195826400},{"timestamp":1421332200,"date":"2015-01-15","index":8598,"close":26.7,"high":27.51,"low":26.67,"open":27.5,"volume":240056000},{"timestamp":1421418600,"date":"2015-01-16","index":8599,"close":26.5,"high":26.9,"low":26.3,"open":26.76,"volume":314053200},{"timestamp":1421764200,"date":"2015-01-20","index":8600,"close":27.18,"high":27.24,"low":26.63,"open":26.96,"volume":199599600},{"timestamp":1421850600,"date":"2015-01-21","index":8601,"close":27.39,"high":27.76,"low":27.07,"open":27.24,"volume":194303600},{"timestamp":1421937000,"date":"2015-01-22","index":8602,"close":28.1,"high":28.12,"low":27.43,"open":27.57,"volume":215185600},{"timestamp":1422023400,"date":"2015-01-23","index":8603,"close":28.25,"high":28.44,"low":27.88,"open":28.08,"volume":185859200},{"timestamp":1422282600,"date":"2015-01-26","index":8604,"close":28.27,"high":28.59,"low":28.2,"open":28.43,"volume":222460000},{"timestamp":1422369000,"date":"2015-01-27","index":8605,"close":27.28,"high":28.12,"low":27.26,"open":28.1,"volume":382274800}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":8606,"close":28.83,"high":29.53,"low":28.83,"open":29.41,"volume":585908400},{"timestamp":1422541800,"date":"2015-01-29","index":8607,"close":29.73,"high":29.8,"low":28.89,"open":29.08,"volume":337745600},{"timestamp":1422628200,"date":"2015-01-30","index":8608,"close":29.29,"high":30,"low":29.21,"open":29.6,"volume":334982000},{"timestamp":1422887400,"date":"2015-02-02","index":8609,"close":29.66,"high":29.79,"low":29.02,"open":29.51,"volume":250956400},{"timestamp":1422973800,"date":"2015-02-03","index":8610,"close":29.66,"high":29.77,"low":29.4,"open":29.63,"volume":207662800},{"timestamp":1423060200,"date":"2015-02-04","index":8611,"close":29.89,"high":30.13,"low":29.58,"open":29.63,"volume":280598800},{"timestamp":1423146600,"date":"2015-02-05","index":8612,"close":29.99,"high":30.06,"low":29.81,"open":30,"volume":168984800},{"timestamp":1423233000,"date":"2015-02-06","index":8613,"close":29.73,"high":30.06,"low":29.61,"open":30,"volume":174826400},{"timestamp":1423492200,"date":"2015-02-09","index":8614,"close":29.93,"high":29.96,"low":29.61,"open":29.64,"volume":155559200},{"timestamp":1423578600,"date":"2015-02-10","index":8615,"close":30.5,"high":30.54,"low":30.04,"open":30.04,"volume":248034000},{"timestamp":1423665000,"date":"2015-02-11","index":8616,"close":31.22,"high":31.23,"low":30.63,"open":30.69,"volume":294247200}]},{"date":"2014-10-20","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":8528,"close":24.91,"high":25.16,"low":24.85,"open":24.99,"volume":148204800},{"timestamp":1412688600,"date":"2014-10-07","index":8529,"close":24.69,"high":25.03,"low":24.68,"open":24.86,"volume":168376800},{"timestamp":1412775000,"date":"2014-10-08","index":8530,"close":25.2,"high":25.28,"low":24.58,"open":24.69,"volume":229618800},{"timestamp":1412861400,"date":"2014-10-09","index":8531,"close":25.25,"high":25.59,"low":25.15,"open":25.39,"volume":309506000},{"timestamp":1412947800,"date":"2014-10-10","index":8532,"close":25.18,"high":25.51,"low":25.08,"open":25.17,"volume":265326400},{"timestamp":1413207000,"date":"2014-10-13","index":8533,"close":24.95,"high":25.44,"low":24.95,"open":25.33,"volume":214333600},{"timestamp":1413293400,"date":"2014-10-14","index":8534,"close":24.69,"high":25.13,"low":24.64,"open":25.1,"volume":254754400},{"timestamp":1413379800,"date":"2014-10-15","index":8535,"close":24.39,"high":24.79,"low":23.8,"open":24.49,"volume":403734400},{"timestamp":1413466200,"date":"2014-10-16","index":8536,"close":24.07,"high":24.43,"low":23.85,"open":23.89,"volume":288618000},{"timestamp":1413552600,"date":"2014-10-17","index":8537,"close":24.42,"high":24.75,"low":24.2,"open":24.38,"volume":272718800},{"timestamp":1413811800,"date":"2014-10-20","index":8538,"close":24.94,"high":24.99,"low":24.56,"open":24.58,"volume":310069200}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":8539,"close":25.62,"high":25.75,"low":25.32,"open":25.75,"volume":378495600},{"timestamp":1413984600,"date":"2014-10-22","index":8540,"close":25.75,"high":26.03,"low":25.65,"open":25.71,"volume":273052400},{"timestamp":1414071000,"date":"2014-10-23","index":8541,"close":26.21,"high":26.26,"low":25.91,"open":26.02,"volume":284298800},{"timestamp":1414157400,"date":"2014-10-24","index":8542,"close":26.31,"high":26.37,"low":26.13,"open":26.3,"volume":188215600},{"timestamp":1414416600,"date":"2014-10-27","index":8543,"close":26.28,"high":26.37,"low":26.17,"open":26.21,"volume":136750800},{"timestamp":1414503000,"date":"2014-10-28","index":8544,"close":26.68,"high":26.68,"low":26.34,"open":26.35,"volume":192243600},{"timestamp":1414589400,"date":"2014-10-29","index":8545,"close":26.83,"high":26.84,"low":26.59,"open":26.66,"volume":210751600},{"timestamp":1414675800,"date":"2014-10-30","index":8546,"close":26.75,"high":26.84,"low":26.48,"open":26.74,"volume":162619200},{"timestamp":1414762200,"date":"2014-10-31","index":8547,"close":27,"high":27.01,"low":26.8,"open":27,"volume":178557200},{"timestamp":1415025000,"date":"2014-11-03","index":8548,"close":27.35,"high":27.58,"low":27,"open":27.06,"volume":209130400},{"timestamp":1415111400,"date":"2014-11-04","index":8549,"close":27.15,"high":27.37,"low":26.93,"open":27.34,"volume":166297600}]},{"date":"2014-07-22","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":8465,"close":23.84,"high":24.2,"low":23.48,"open":24.07,"volume":260888000},{"timestamp":1404912600,"date":"2014-07-09","index":8466,"close":23.85,"high":23.99,"low":23.69,"open":23.86,"volume":145744000},{"timestamp":1404999000,"date":"2014-07-10","index":8467,"close":23.76,"high":23.89,"low":23.38,"open":23.44,"volume":158744000},{"timestamp":1405085400,"date":"2014-07-11","index":8468,"close":23.81,"high":23.97,"low":23.72,"open":23.84,"volume":136072000},{"timestamp":1405344600,"date":"2014-07-14","index":8469,"close":24.11,"high":24.22,"low":23.91,"open":23.97,"volume":171240000},{"timestamp":1405431000,"date":"2014-07-15","index":8470,"close":23.83,"high":24.21,"low":23.76,"open":24.2,"volume":181911600},{"timestamp":1405517400,"date":"2014-07-16","index":8471,"close":23.69,"high":24.27,"low":23.68,"open":24.24,"volume":213585200},{"timestamp":1405603800,"date":"2014-07-17","index":8472,"close":23.27,"high":23.82,"low":23.14,"open":23.76,"volume":229192000},{"timestamp":1405690200,"date":"2014-07-18","index":8473,"close":23.61,"high":23.68,"low":23.25,"open":23.41,"volume":199952000},{"timestamp":1405949400,"date":"2014-07-21","index":8474,"close":23.49,"high":23.75,"low":23.43,"open":23.75,"volume":156316000},{"timestamp":1406035800,"date":"2014-07-22","index":8475,"close":23.68,"high":23.72,"low":23.53,"open":23.67,"volume":220788000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":8476,"close":24.3,"high":24.47,"low":23.79,"open":23.85,"volume":371672000},{"timestamp":1406208600,"date":"2014-07-24","index":8477,"close":24.26,"high":24.33,"low":24.1,"open":24.26,"volume":182916000},{"timestamp":1406295000,"date":"2014-07-25","index":8478,"close":24.42,"high":24.46,"low":24.16,"open":24.21,"volume":173876000},{"timestamp":1406554200,"date":"2014-07-28","index":8479,"close":24.75,"high":24.81,"low":24.39,"open":24.45,"volume":221272000},{"timestamp":1406640600,"date":"2014-07-29","index":8480,"close":24.59,"high":24.86,"low":24.56,"open":24.83,"volume":172572000},{"timestamp":1406727000,"date":"2014-07-30","index":8481,"close":24.54,"high":24.67,"low":24.42,"open":24.61,"volume":132040000},{"timestamp":1406813400,"date":"2014-07-31","index":8482,"close":23.9,"high":24.36,"low":23.83,"open":24.29,"volume":227372000},{"timestamp":1406899800,"date":"2014-08-01","index":8483,"close":24.03,"high":24.16,"low":23.7,"open":23.73,"volume":194044000},{"timestamp":1407159000,"date":"2014-08-04","index":8484,"close":23.9,"high":24.15,"low":23.79,"open":24.09,"volume":159832000},{"timestamp":1407245400,"date":"2014-08-05","index":8485,"close":23.78,"high":23.92,"low":23.59,"open":23.84,"volume":223732000},{"timestamp":1407331800,"date":"2014-08-06","index":8486,"close":23.74,"high":23.87,"low":23.68,"open":23.69,"volume":154232000}]},{"date":"2014-04-23","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":8403,"close":18.69,"high":18.79,"low":18.52,"open":18.76,"volume":243888400},{"timestamp":1397050200,"date":"2014-04-09","index":8404,"close":18.94,"high":18.95,"low":18.64,"open":18.67,"volume":206169600},{"timestamp":1397136600,"date":"2014-04-10","index":8405,"close":18.7,"high":19.01,"low":18.68,"open":18.95,"volume":239652000},{"timestamp":1397223000,"date":"2014-04-11","index":8406,"close":18.56,"high":18.67,"low":18.47,"open":18.54,"volume":271717600},{"timestamp":1397482200,"date":"2014-04-14","index":8407,"close":18.63,"high":18.65,"low":18.47,"open":18.64,"volume":205674000},{"timestamp":1397568600,"date":"2014-04-15","index":8408,"close":18.5,"high":18.63,"low":18.26,"open":18.58,"volume":266490000},{"timestamp":1397655000,"date":"2014-04-16","index":8409,"close":18.54,"high":18.61,"low":18.36,"open":18.5,"volume":214765600},{"timestamp":1397741400,"date":"2014-04-17","index":8410,"close":18.75,"high":18.85,"low":18.54,"open":18.57,"volume":284334400},{"timestamp":1398087000,"date":"2014-04-21","index":8411,"close":18.97,"high":19,"low":18.71,"open":18.76,"volume":182548800},{"timestamp":1398173400,"date":"2014-04-22","index":8412,"close":18.99,"high":18.99,"low":18.8,"open":18.87,"volume":202563200},{"timestamp":1398259800,"date":"2014-04-23","index":8413,"close":18.74,"high":18.97,"low":18.73,"open":18.9,"volume":394940000}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":8414,"close":20.28,"high":20.36,"low":20.03,"open":20.29,"volume":759911600},{"timestamp":1398432600,"date":"2014-04-25","index":8415,"close":20.43,"high":20.43,"low":20.14,"open":20.16,"volume":390275200},{"timestamp":1398691800,"date":"2014-04-28","index":8416,"close":21.22,"high":21.28,"low":20.45,"open":20.46,"volume":669485600},{"timestamp":1398778200,"date":"2014-04-29","index":8417,"close":21.15,"high":21.28,"low":21.05,"open":21.2,"volume":337377600},{"timestamp":1398864600,"date":"2014-04-30","index":8418,"close":21.07,"high":21.41,"low":21.06,"open":21.17,"volume":456640800},{"timestamp":1398951000,"date":"2014-05-01","index":8419,"close":21.12,"high":21.24,"low":20.94,"open":21.14,"volume":244048000},{"timestamp":1399037400,"date":"2014-05-02","index":8420,"close":21.16,"high":21.22,"low":21.06,"open":21.16,"volume":191514400},{"timestamp":1399296600,"date":"2014-05-05","index":8421,"close":21.46,"high":21.46,"low":21.07,"open":21.08,"volume":287067200},{"timestamp":1399383000,"date":"2014-05-06","index":8422,"close":21.23,"high":21.59,"low":21.23,"open":21.49,"volume":374564400},{"timestamp":1399469400,"date":"2014-05-07","index":8423,"close":21.15,"high":21.33,"low":20.99,"open":21.26,"volume":282864400},{"timestamp":1399555800,"date":"2014-05-08","index":8424,"close":21,"high":21.23,"low":20.94,"open":21.01,"volume":230297200}]},{"date":"2014-01-27","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":8343,"close":19.03,"high":19.31,"low":18.97,"open":19.28,"volume":304976000},{"timestamp":1389623400,"date":"2014-01-13","index":8344,"close":19.13,"high":19.38,"low":18.92,"open":18.93,"volume":378492800},{"timestamp":1389709800,"date":"2014-01-14","index":8345,"close":19.51,"high":19.53,"low":19.2,"open":19.22,"volume":332561600},{"timestamp":1389796200,"date":"2014-01-15","index":8346,"close":19.91,"high":20.01,"low":19.7,"open":19.77,"volume":391638800},{"timestamp":1389882600,"date":"2014-01-16","index":8347,"close":19.79,"high":19.89,"low":19.7,"open":19.82,"volume":229278000},{"timestamp":1389969000,"date":"2014-01-17","index":8348,"close":19.31,"high":19.72,"low":19.28,"open":19.7,"volume":426739600},{"timestamp":1390314600,"date":"2014-01-21","index":8349,"close":19.61,"high":19.65,"low":19.3,"open":19.32,"volume":328526800},{"timestamp":1390401000,"date":"2014-01-22","index":8350,"close":19.7,"high":19.9,"low":19.56,"open":19.68,"volume":379985200},{"timestamp":1390487400,"date":"2014-01-23","index":8351,"close":19.86,"high":19.88,"low":19.46,"open":19.64,"volume":403239200},{"timestamp":1390573800,"date":"2014-01-24","index":8352,"close":19.5,"high":19.84,"low":19.46,"open":19.79,"volume":429354800},{"timestamp":1390833000,"date":"2014-01-27","index":8353,"close":19.66,"high":19.81,"low":19.49,"open":19.65,"volume":554878800}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":8354,"close":18.09,"high":18.39,"low":17.93,"open":18.17,"volume":1065523200},{"timestamp":1391005800,"date":"2014-01-29","index":8355,"close":17.88,"high":18.12,"low":17.81,"open":18,"volume":502810000},{"timestamp":1391092200,"date":"2014-01-30","index":8356,"close":17.85,"high":18.09,"low":17.74,"open":17.95,"volume":678501600},{"timestamp":1391178600,"date":"2014-01-31","index":8357,"close":17.88,"high":17.91,"low":17.63,"open":17.68,"volume":464797200},{"timestamp":1391437800,"date":"2014-02-03","index":8358,"close":17.91,"high":18.13,"low":17.83,"open":17.95,"volume":401464000},{"timestamp":1391524200,"date":"2014-02-04","index":8359,"close":18.17,"high":18.19,"low":17.96,"open":18.07,"volume":376681200},{"timestamp":1391610600,"date":"2014-02-05","index":8360,"close":18.31,"high":18.4,"low":18.08,"open":18.09,"volume":328344800},{"timestamp":1391697000,"date":"2014-02-06","index":8361,"close":18.3,"high":18.34,"low":18.14,"open":18.22,"volume":257765200},{"timestamp":1391783400,"date":"2014-02-07","index":8362,"close":18.56,"high":18.68,"low":18.48,"open":18.62,"volume":370280400},{"timestamp":1392042600,"date":"2014-02-10","index":8363,"close":18.89,"high":19,"low":18.5,"open":18.52,"volume":345559200},{"timestamp":1392129000,"date":"2014-02-11","index":8364,"close":19.14,"high":19.21,"low":18.91,"open":18.95,"volume":282256800}]},{"date":"2013-10-28","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8282,"close":17.72,"high":17.77,"low":17.48,"open":17.49,"volume":261898000},{"timestamp":1381843800,"date":"2013-10-15","index":8283,"close":17.81,"high":17.93,"low":17.7,"open":17.77,"volume":320073600},{"timestamp":1381930200,"date":"2013-10-16","index":8284,"close":17.9,"high":17.95,"low":17.83,"open":17.89,"volume":251101200},{"timestamp":1382016600,"date":"2013-10-17","index":8285,"close":18.02,"high":18.03,"low":17.85,"open":17.86,"volume":253593200},{"timestamp":1382103000,"date":"2013-10-18","index":8286,"close":18.17,"high":18.19,"low":18.06,"open":18.07,"volume":290542000},{"timestamp":1382362200,"date":"2013-10-21","index":8287,"close":18.62,"high":18.73,"low":18.27,"open":18.28,"volume":398106800},{"timestamp":1382448600,"date":"2013-10-22","index":8288,"close":18.57,"high":18.87,"low":18.14,"open":18.8,"volume":534063600},{"timestamp":1382535000,"date":"2013-10-23","index":8289,"close":18.75,"high":18.77,"low":18.54,"open":18.54,"volume":313723200},{"timestamp":1382621400,"date":"2013-10-24","index":8290,"close":19,"high":19.02,"low":18.66,"open":18.75,"volume":384764800},{"timestamp":1382707800,"date":"2013-10-25","index":8291,"close":18.78,"high":19.04,"low":18.75,"open":18.98,"volume":337792000},{"timestamp":1382967000,"date":"2013-10-28","index":8292,"close":18.92,"high":18.96,"low":18.69,"open":18.89,"volume":550440800}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8293,"close":18.45,"high":19.26,"low":18.38,"open":19.15,"volume":635807200},{"timestamp":1383139800,"date":"2013-10-30","index":8294,"close":18.75,"high":18.84,"low":18.47,"open":18.56,"volume":354163600},{"timestamp":1383226200,"date":"2013-10-31","index":8295,"close":18.67,"high":18.84,"low":18.62,"open":18.75,"volume":275696400},{"timestamp":1383312600,"date":"2013-11-01","index":8296,"close":18.57,"high":18.74,"low":18.42,"open":18.72,"volume":274890000},{"timestamp":1383575400,"date":"2013-11-04","index":8297,"close":18.81,"high":18.82,"low":18.53,"open":18.61,"volume":244627600},{"timestamp":1383661800,"date":"2013-11-05","index":8298,"close":18.77,"high":18.89,"low":18.68,"open":18.74,"volume":265213200},{"timestamp":1383748200,"date":"2013-11-06","index":8299,"close":18.6,"high":18.75,"low":18.51,"open":18.72,"volume":223375600},{"timestamp":1383834600,"date":"2013-11-07","index":8300,"close":18.3,"high":18.69,"low":18.3,"open":18.56,"volume":262620400},{"timestamp":1383921000,"date":"2013-11-08","index":8301,"close":18.59,"high":18.61,"low":18.31,"open":18.38,"volume":279316800},{"timestamp":1384180200,"date":"2013-11-11","index":8302,"close":18.54,"high":18.63,"low":18.37,"open":18.57,"volume":227452400},{"timestamp":1384266600,"date":"2013-11-12","index":8303,"close":18.57,"high":18.71,"low":18.46,"open":18.49,"volume":204276800}]},{"date":"2013-07-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":8214,"close":15.08,"high":15.13,"low":14.66,"open":14.77,"volume":352584400},{"timestamp":1373463000,"date":"2013-07-10","index":8215,"close":15.03,"high":15.17,"low":14.94,"open":14.99,"volume":281405600},{"timestamp":1373549400,"date":"2013-07-11","index":8216,"close":15.26,"high":15.29,"low":15.04,"open":15.11,"volume":326292400},{"timestamp":1373635800,"date":"2013-07-12","index":8217,"close":15.23,"high":15.35,"low":15.12,"open":15.27,"volume":279563200},{"timestamp":1373895000,"date":"2013-07-15","index":8218,"close":15.27,"high":15.41,"low":15.17,"open":15.18,"volume":241917200},{"timestamp":1373981400,"date":"2013-07-16","index":8219,"close":15.36,"high":15.38,"low":15.15,"open":15.23,"volume":216538000},{"timestamp":1374067800,"date":"2013-07-17","index":8220,"close":15.37,"high":15.44,"low":15.29,"open":15.35,"volume":198990400},{"timestamp":1374154200,"date":"2013-07-18","index":8221,"close":15.42,"high":15.53,"low":15.38,"open":15.48,"volume":218878800},{"timestamp":1374240600,"date":"2013-07-19","index":8222,"close":15.18,"high":15.5,"low":15.16,"open":15.47,"volume":268721600},{"timestamp":1374499800,"date":"2013-07-22","index":8223,"close":15.23,"high":15.35,"low":15.2,"open":15.34,"volume":207796400},{"timestamp":1374586200,"date":"2013-07-23","index":8224,"close":14.96,"high":15.25,"low":14.95,"open":15.21,"volume":369395600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":8225,"close":15.73,"high":15.88,"low":15.55,"open":15.68,"volume":591936800},{"timestamp":1374759000,"date":"2013-07-25","index":8226,"close":15.66,"high":15.76,"low":15.56,"open":15.74,"volume":229493600},{"timestamp":1374845400,"date":"2013-07-26","index":8227,"close":15.75,"high":15.75,"low":15.51,"open":15.55,"volume":200152400},{"timestamp":1375104600,"date":"2013-07-29","index":8228,"close":15.99,"high":16.07,"low":15.72,"open":15.74,"volume":248057600},{"timestamp":1375191000,"date":"2013-07-30","index":8229,"close":16.19,"high":16.33,"low":16.04,"open":16.07,"volume":309422400},{"timestamp":1375277400,"date":"2013-07-31","index":8230,"close":16.16,"high":16.33,"low":16.05,"open":16.25,"volume":322957600},{"timestamp":1375363800,"date":"2013-08-01","index":8231,"close":16.31,"high":16.31,"low":16.19,"open":16.28,"volume":206250800},{"timestamp":1375450200,"date":"2013-08-02","index":8232,"close":16.52,"high":16.53,"low":16.31,"open":16.36,"volume":274783600},{"timestamp":1375709400,"date":"2013-08-05","index":8233,"close":16.77,"high":16.81,"low":16.51,"open":16.6,"volume":318855600},{"timestamp":1375795800,"date":"2013-08-06","index":8234,"close":16.62,"high":16.85,"low":16.51,"open":16.72,"volume":334857600},{"timestamp":1375882200,"date":"2013-08-07","index":8235,"close":16.61,"high":16.68,"low":16.49,"open":16.56,"volume":298858000}]},{"date":"2013-04-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":8151,"close":15.25,"high":15.3,"low":15.1,"open":15.23,"volume":306614000},{"timestamp":1365600600,"date":"2013-04-10","index":8152,"close":15.56,"high":15.61,"low":15.21,"open":15.29,"volume":375928000},{"timestamp":1365687000,"date":"2013-04-11","index":8153,"close":15.51,"high":15.64,"low":15.4,"open":15.49,"volume":328364400},{"timestamp":1365773400,"date":"2013-04-12","index":8154,"close":15.35,"high":15.51,"low":15.32,"open":15.51,"volume":238613200},{"timestamp":1366032600,"date":"2013-04-15","index":8155,"close":14.99,"high":15.28,"low":14.98,"open":15.25,"volume":317520000},{"timestamp":1366119000,"date":"2013-04-16","index":8156,"close":15.22,"high":15.24,"low":15.02,"open":15.06,"volume":305771200},{"timestamp":1366205400,"date":"2013-04-17","index":8157,"close":14.39,"high":15.02,"low":14.22,"open":15.01,"volume":945056000},{"timestamp":1366291800,"date":"2013-04-18","index":8158,"close":14,"high":14.49,"low":13.92,"open":14.46,"volume":666299200},{"timestamp":1366378200,"date":"2013-04-19","index":8159,"close":13.95,"high":14.27,"low":13.75,"open":13.86,"volume":609274400},{"timestamp":1366637400,"date":"2013-04-22","index":8160,"close":14.24,"high":14.36,"low":13.97,"open":14.02,"volume":429920400},{"timestamp":1366723800,"date":"2013-04-23","index":8161,"close":14.5,"high":14.59,"low":14.24,"open":14.43,"volume":664238400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":8162,"close":14.48,"high":14.83,"low":14.02,"open":14.06,"volume":969651200},{"timestamp":1366896600,"date":"2013-04-25","index":8163,"close":14.59,"high":14.78,"low":14.54,"open":14.69,"volume":384837600},{"timestamp":1366983000,"date":"2013-04-26","index":8164,"close":14.9,"high":14.96,"low":14.58,"open":14.64,"volume":764097600},{"timestamp":1367242200,"date":"2013-04-29","index":8165,"close":15.36,"high":15.49,"low":15,"open":15.02,"volume":640326400},{"timestamp":1367328600,"date":"2013-04-30","index":8166,"close":15.81,"high":15.9,"low":15.43,"open":15.54,"volume":691538400},{"timestamp":1367415000,"date":"2013-05-01","index":8167,"close":15.69,"high":15.89,"low":15.51,"open":15.87,"volume":506909200},{"timestamp":1367501400,"date":"2013-05-02","index":8168,"close":15.91,"high":16.02,"low":15.74,"open":15.78,"volume":421828400},{"timestamp":1367587800,"date":"2013-05-03","index":8169,"close":16.07,"high":16.19,"low":16.04,"open":16.12,"volume":361300800},{"timestamp":1367847000,"date":"2013-05-06","index":8170,"close":16.45,"high":16.51,"low":16.23,"open":16.28,"volume":496641600},{"timestamp":1367933400,"date":"2013-05-07","index":8171,"close":16.38,"high":16.63,"low":16.2,"open":16.61,"volume":483753200},{"timestamp":1368019800,"date":"2013-05-08","index":8172,"close":16.57,"high":16.62,"low":16.28,"open":16.39,"volume":472598000}]},{"date":"2013-01-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":8089,"close":18.76,"high":19,"low":18.62,"open":18.9,"volume":458707200},{"timestamp":1357741800,"date":"2013-01-09","index":8090,"close":18.47,"high":18.75,"low":18.43,"open":18.66,"volume":407604400},{"timestamp":1357828200,"date":"2013-01-10","index":8091,"close":18.7,"high":18.88,"low":18.41,"open":18.88,"volume":601146000},{"timestamp":1357914600,"date":"2013-01-11","index":8092,"close":18.58,"high":18.76,"low":18.54,"open":18.61,"volume":350506800},{"timestamp":1358173800,"date":"2013-01-14","index":8093,"close":17.92,"high":18.13,"low":17.8,"open":17.95,"volume":734207600},{"timestamp":1358260200,"date":"2013-01-15","index":8094,"close":17.35,"high":17.82,"low":17.26,"open":17.8,"volume":876772400},{"timestamp":1358346600,"date":"2013-01-16","index":8095,"close":18.07,"high":18.19,"low":17.59,"open":17.67,"volume":690804800},{"timestamp":1358433000,"date":"2013-01-17","index":8096,"close":17.95,"high":18.24,"low":17.93,"open":18.23,"volume":453678400},{"timestamp":1358519400,"date":"2013-01-18","index":8097,"close":17.86,"high":17.94,"low":17.73,"open":17.8,"volume":472922800},{"timestamp":1358865000,"date":"2013-01-22","index":8098,"close":18.03,"high":18.14,"low":17.74,"open":18.02,"volume":461546400},{"timestamp":1358951400,"date":"2013-01-23","index":8099,"close":18.36,"high":18.39,"low":18.03,"open":18.17,"volume":861509600}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":8100,"close":16.09,"high":16.63,"low":16.08,"open":16.43,"volume":1460852400},{"timestamp":1359124200,"date":"2013-01-25","index":8101,"close":15.71,"high":16.29,"low":15.54,"open":16.13,"volume":1208026400},{"timestamp":1359383400,"date":"2013-01-28","index":8102,"close":16.07,"high":16.19,"low":15.57,"open":15.64,"volume":785517600},{"timestamp":1359469800,"date":"2013-01-29","index":8103,"close":16.37,"high":16.44,"low":16.15,"open":16.38,"volume":571158000},{"timestamp":1359556200,"date":"2013-01-30","index":8104,"close":16.32,"high":16.52,"low":16.23,"open":16.32,"volume":417155200},{"timestamp":1359642600,"date":"2013-01-31","index":8105,"close":16.27,"high":16.4,"low":16.25,"open":16.32,"volume":319334400},{"timestamp":1359729000,"date":"2013-02-01","index":8106,"close":16.2,"high":16.41,"low":16.01,"open":16.4,"volume":539484400},{"timestamp":1359988200,"date":"2013-02-04","index":8107,"close":15.8,"high":16.28,"low":15.79,"open":16.21,"volume":477117200},{"timestamp":1360074600,"date":"2013-02-05","index":8108,"close":16.35,"high":16.42,"low":15.79,"open":15.86,"volume":573347600},{"timestamp":1360161000,"date":"2013-02-06","index":8109,"close":16.33,"high":16.66,"low":16.16,"open":16.3,"volume":593706400},{"timestamp":1360247400,"date":"2013-02-07","index":8110,"close":16.72,"high":16.79,"low":16.22,"open":16.54,"volume":704580800}]},{"date":"2012-10-25","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1349962200,"date":"2012-10-11","index":8031,"close":22.43,"high":23.11,"low":22.43,"open":23.09,"volume":546081200},{"timestamp":1350048600,"date":"2012-10-12","index":8032,"close":22.49,"high":22.69,"low":22.33,"open":22.48,"volume":460014800},{"timestamp":1350307800,"date":"2012-10-15","index":8033,"close":22.67,"high":22.68,"low":22.28,"open":22.58,"volume":432502000},{"timestamp":1350394200,"date":"2012-10-16","index":8034,"close":23.21,"high":23.23,"low":22.54,"open":22.69,"volume":549771600},{"timestamp":1350480600,"date":"2012-10-17","index":8035,"close":23.02,"high":23.31,"low":23,"open":23.17,"volume":389037600},{"timestamp":1350567000,"date":"2012-10-18","index":8036,"close":22.59,"high":22.93,"low":22.5,"open":22.84,"volume":476624400},{"timestamp":1350653400,"date":"2012-10-19","index":8037,"close":21.78,"high":22.56,"low":21.77,"open":22.54,"volume":744086000},{"timestamp":1350912600,"date":"2012-10-22","index":8038,"close":22.64,"high":22.69,"low":21.81,"open":21.87,"volume":546730800},{"timestamp":1350999000,"date":"2012-10-23","index":8039,"close":21.91,"high":22.64,"low":21.85,"open":22.54,"volume":707145600},{"timestamp":1351085400,"date":"2012-10-24","index":8040,"close":22.03,"high":22.38,"low":21.81,"open":22.19,"volume":558527200},{"timestamp":1351171800,"date":"2012-10-25","index":8041,"close":21.77,"high":22.21,"low":21.63,"open":22.14,"volume":656325600}],"post":[{"timestamp":1351258200,"date":"2012-10-26","index":8042,"close":21.57,"high":21.93,"low":21.11,"open":21.77,"volume":1018432800},{"timestamp":1351690200,"date":"2012-10-31","index":8043,"close":21.26,"high":21.5,"low":20.99,"open":21.25,"volume":510003200},{"timestamp":1351776600,"date":"2012-11-01","index":8044,"close":21.31,"high":21.54,"low":21.22,"open":21.36,"volume":361298000},{"timestamp":1351863000,"date":"2012-11-02","index":8045,"close":20.6,"high":21.32,"low":20.53,"open":21.28,"volume":599373600},{"timestamp":1352125800,"date":"2012-11-05","index":8046,"close":20.88,"high":20.99,"low":20.63,"open":20.84,"volume":529135600},{"timestamp":1352212200,"date":"2012-11-06","index":8047,"close":20.82,"high":21.1,"low":20.72,"open":21.08,"volume":374917200},{"timestamp":1352298600,"date":"2012-11-07","index":8048,"close":19.93,"high":20.52,"low":19.85,"open":20.49,"volume":793648800},{"timestamp":1352385000,"date":"2012-11-08","index":8049,"close":19.21,"high":20.08,"low":19.12,"open":20.02,"volume":1056146000},{"timestamp":1352471400,"date":"2012-11-09","index":8050,"close":19.54,"high":19.82,"low":19.06,"open":19.3,"volume":929913600},{"timestamp":1352730600,"date":"2012-11-12","index":8051,"close":19.39,"high":19.8,"low":19.24,"open":19.79,"volume":515802000},{"timestamp":1352817000,"date":"2012-11-13","index":8052,"close":19.39,"high":19.66,"low":19.16,"open":19.25,"volume":532949200}]},{"date":"2012-07-24","estimated":0.37,"reported":0.33,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":7965,"close":21.72,"high":22.14,"low":21.62,"open":22.07,"volume":511957600},{"timestamp":1342013400,"date":"2012-07-11","index":7966,"close":21.59,"high":21.7,"low":21.33,"open":21.65,"volume":469322000},{"timestamp":1342099800,"date":"2012-07-12","index":7967,"close":21.39,"high":21.55,"low":21.17,"open":21.44,"volume":428041600},{"timestamp":1342186200,"date":"2012-07-13","index":7968,"close":21.61,"high":21.69,"low":21.43,"open":21.53,"volume":311427200},{"timestamp":1342445400,"date":"2012-07-16","index":7969,"close":21.68,"high":21.84,"low":21.61,"open":21.61,"volume":301260400},{"timestamp":1342531800,"date":"2012-07-17","index":7970,"close":21.68,"high":21.84,"low":21.54,"open":21.81,"volume":293624800},{"timestamp":1342618200,"date":"2012-07-18","index":7971,"close":21.65,"high":21.73,"low":21.56,"open":21.66,"volume":252700000},{"timestamp":1342704600,"date":"2012-07-19","index":7972,"close":21.94,"high":21.98,"low":21.64,"open":21.83,"volume":436861600},{"timestamp":1342791000,"date":"2012-07-20","index":7973,"close":21.58,"high":21.94,"low":21.56,"open":21.89,"volume":397471200},{"timestamp":1343050200,"date":"2012-07-23","index":7974,"close":21.57,"high":21.64,"low":20.99,"open":21.23,"volume":487975600},{"timestamp":1343136600,"date":"2012-07-24","index":7975,"close":21.46,"high":21.77,"low":21.38,"open":21.69,"volume":565132400}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":7976,"close":20.53,"high":20.74,"low":20.36,"open":20.52,"volume":877312800},{"timestamp":1343309400,"date":"2012-07-26","index":7977,"close":20.53,"high":20.73,"low":20.37,"open":20.71,"volume":406632800},{"timestamp":1343395800,"date":"2012-07-27","index":7978,"close":20.9,"high":20.92,"low":20.41,"open":20.54,"volume":403936400},{"timestamp":1343655000,"date":"2012-07-30","index":7979,"close":21.25,"high":21.41,"low":20.99,"open":21.1,"volume":379142400},{"timestamp":1343741400,"date":"2012-07-31","index":7980,"close":21.81,"high":21.85,"low":21.53,"open":21.54,"volume":462327600},{"timestamp":1343827800,"date":"2012-08-01","index":7981,"close":21.67,"high":22.01,"low":21.54,"open":22,"volume":384501600},{"timestamp":1343914200,"date":"2012-08-02","index":7982,"close":21.71,"high":21.81,"low":21.44,"open":21.53,"volume":332158400},{"timestamp":1344000600,"date":"2012-08-03","index":7983,"close":21.99,"high":22.07,"low":21.84,"open":21.92,"volume":344920800},{"timestamp":1344259800,"date":"2012-08-06","index":7984,"close":22.23,"high":22.32,"low":21.97,"open":22.05,"volume":302103200},{"timestamp":1344346200,"date":"2012-08-07","index":7985,"close":22.18,"high":22.32,"low":22.07,"open":22.24,"volume":290446800},{"timestamp":1344432600,"date":"2012-08-08","index":7986,"close":22.14,"high":22.28,"low":22.04,"open":22.12,"volume":244706000}]},{"date":"2012-04-24","estimated":0.36,"reported":0.44,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":7902,"close":22.44,"high":23,"low":22.36,"open":22.85,"volume":889725200},{"timestamp":1334151000,"date":"2012-04-11","index":7903,"close":22.36,"high":22.75,"low":22.26,"open":22.72,"volume":696614800},{"timestamp":1334237400,"date":"2012-04-12","index":7904,"close":22.24,"high":22.55,"low":22.16,"open":22.32,"volume":614336800},{"timestamp":1334323800,"date":"2012-04-13","index":7905,"close":21.62,"high":22.31,"low":21.55,"open":22.29,"volume":859644800},{"timestamp":1334583000,"date":"2012-04-16","index":7906,"close":20.72,"high":21.8,"low":20.65,"open":21.79,"volume":1050786800},{"timestamp":1334669400,"date":"2012-04-17","index":7907,"close":21.77,"high":21.79,"low":20.43,"open":20.68,"volume":1025528000},{"timestamp":1334755800,"date":"2012-04-18","index":7908,"close":21.73,"high":22.15,"low":21.53,"open":21.92,"volume":954531200},{"timestamp":1334842200,"date":"2012-04-19","index":7909,"close":20.98,"high":21.6,"low":20.88,"open":21.44,"volume":834719200},{"timestamp":1334928600,"date":"2012-04-20","index":7910,"close":20.46,"high":21.24,"low":20.37,"open":21.12,"volume":1030985200},{"timestamp":1335187800,"date":"2012-04-23","index":7911,"close":20.42,"high":20.6,"low":19.88,"open":20.38,"volume":966529200},{"timestamp":1335274200,"date":"2012-04-24","index":7912,"close":20.01,"high":20.27,"low":19.82,"open":20.09,"volume":1076149200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":7913,"close":21.79,"high":22.07,"low":21.64,"open":21.99,"volume":905777600},{"timestamp":1335447000,"date":"2012-04-26","index":7914,"close":21.7,"high":21.95,"low":21.5,"open":21.94,"volume":536068400},{"timestamp":1335533400,"date":"2012-04-27","index":7915,"close":21.54,"high":21.65,"low":21.45,"open":21.61,"volume":406722400},{"timestamp":1335792600,"date":"2012-04-30","index":7916,"close":20.86,"high":21.37,"low":20.82,"open":21.35,"volume":506144800},{"timestamp":1335879000,"date":"2012-05-01","index":7917,"close":20.79,"high":21.31,"low":20.76,"open":20.89,"volume":610999200},{"timestamp":1335965400,"date":"2012-05-02","index":7918,"close":20.93,"high":20.98,"low":20.67,"open":20.72,"volume":427389200},{"timestamp":1336051800,"date":"2012-05-03","index":7919,"close":20.78,"high":21.12,"low":20.73,"open":21.09,"volume":390549600},{"timestamp":1336138200,"date":"2012-05-04","index":7920,"close":20.19,"high":20.66,"low":20.18,"open":20.61,"volume":529992400},{"timestamp":1336397400,"date":"2012-05-07","index":7921,"close":20.34,"high":20.46,"low":20.04,"open":20.05,"volume":460118400},{"timestamp":1336483800,"date":"2012-05-08","index":7922,"close":20.29,"high":20.41,"low":19.95,"open":20.34,"volume":497252000},{"timestamp":1336570200,"date":"2012-05-09","index":7923,"close":20.33,"high":20.5,"low":20.03,"open":20.13,"volume":480704000}]},{"date":"2012-01-24","estimated":0.36,"reported":0.5,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":7839,"close":15.06,"high":15.28,"low":15.05,"open":15.2,"volume":394024400},{"timestamp":1326205800,"date":"2012-01-10","index":7840,"close":15.12,"high":15.21,"low":15.05,"open":15.21,"volume":258196400},{"timestamp":1326292200,"date":"2012-01-11","index":7841,"close":15.09,"high":15.1,"low":14.98,"open":15.1,"volume":215084800},{"timestamp":1326378600,"date":"2012-01-12","index":7842,"close":15.05,"high":15.1,"low":14.96,"open":15.08,"volume":212587200},{"timestamp":1326465000,"date":"2012-01-13","index":7843,"close":14.99,"high":15.02,"low":14.95,"open":14.99,"volume":226021600},{"timestamp":1326810600,"date":"2012-01-17","index":7844,"close":15.17,"high":15.21,"low":15.11,"open":15.15,"volume":242897200},{"timestamp":1326897000,"date":"2012-01-18","index":7845,"close":15.33,"high":15.34,"low":15.23,"open":15.25,"volume":276791200},{"timestamp":1326983400,"date":"2012-01-19","index":7846,"close":15.28,"high":15.41,"low":15.23,"open":15.36,"volume":261738400},{"timestamp":1327069800,"date":"2012-01-20","index":7847,"close":15.01,"high":15.27,"low":14.99,"open":15.27,"volume":413974400},{"timestamp":1327329000,"date":"2012-01-23","index":7848,"close":15.26,"high":15.3,"low":15.08,"open":15.1,"volume":306062400},{"timestamp":1327415400,"date":"2012-01-24","index":7849,"close":15.01,"high":15.18,"low":14.98,"open":15.18,"volume":547638000}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":7850,"close":15.95,"high":16.23,"low":15.85,"open":16.23,"volume":958314000},{"timestamp":1327588200,"date":"2012-01-26","index":7851,"close":15.88,"high":16.03,"low":15.83,"open":16.01,"volume":323985200},{"timestamp":1327674600,"date":"2012-01-27","index":7852,"close":15.97,"high":16.02,"low":15.85,"open":15.87,"volume":299709200},{"timestamp":1327933800,"date":"2012-01-30","index":7853,"close":16.18,"high":16.21,"low":15.91,"open":15.92,"volume":379341200},{"timestamp":1328020200,"date":"2012-01-31","index":7854,"close":16.3,"high":16.37,"low":16.18,"open":16.27,"volume":391683600},{"timestamp":1328106600,"date":"2012-02-01","index":7855,"close":16.29,"high":16.39,"low":16.27,"open":16.37,"volume":270046000},{"timestamp":1328193000,"date":"2012-02-02","index":7856,"close":16.25,"high":16.33,"low":16.21,"open":16.28,"volume":186796400},{"timestamp":1328279400,"date":"2012-02-03","index":7857,"close":16.42,"high":16.43,"low":16.27,"open":16.33,"volume":286599600},{"timestamp":1328538600,"date":"2012-02-06","index":7858,"close":16.57,"high":16.61,"low":16.36,"open":16.37,"volume":249412800},{"timestamp":1328625000,"date":"2012-02-07","index":7859,"close":16.74,"high":16.78,"low":16.59,"open":16.62,"volume":316223600},{"timestamp":1328711400,"date":"2012-02-08","index":7860,"close":17.02,"high":17.03,"low":16.77,"open":16.8,"volume":407890000}]},{"date":"2011-10-18","estimated":0.26,"reported":0.25,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7773,"close":13.3,"high":13.64,"low":12.65,"open":13.38,"volume":1233677200},{"timestamp":1317821400,"date":"2011-10-05","index":7774,"close":13.51,"high":13.56,"low":12.87,"open":13.14,"volume":786469600},{"timestamp":1317907800,"date":"2011-10-06","index":7775,"close":13.48,"high":13.74,"low":13.28,"open":13.33,"volume":812582400},{"timestamp":1317994200,"date":"2011-10-07","index":7776,"close":13.21,"high":13.49,"low":13.16,"open":13.42,"volume":535458000},{"timestamp":1318253400,"date":"2011-10-10","index":7777,"close":13.89,"high":13.89,"low":13.51,"open":13.54,"volume":442514800},{"timestamp":1318339800,"date":"2011-10-11","index":7778,"close":14.3,"high":14.4,"low":13.98,"open":14.02,"volume":605687600},{"timestamp":1318426200,"date":"2011-10-12","index":7779,"close":14.36,"high":14.62,"low":14.29,"open":14.55,"volume":622286000},{"timestamp":1318512600,"date":"2011-10-13","index":7780,"close":14.59,"high":14.59,"low":14.39,"open":14.46,"volume":426185200},{"timestamp":1318599000,"date":"2011-10-14","index":7781,"close":15.07,"high":15.07,"low":14.83,"open":14.89,"volume":573367200},{"timestamp":1318858200,"date":"2011-10-17","index":7782,"close":15,"high":15.24,"low":14.85,"open":15.06,"volume":686044800},{"timestamp":1318944600,"date":"2011-10-18","index":7783,"close":15.08,"high":15.17,"low":14.86,"open":15.06,"volume":881602400}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7784,"close":14.24,"high":14.59,"low":14.21,"open":14.33,"volume":1104059600},{"timestamp":1319117400,"date":"2011-10-20","index":7785,"close":14.12,"high":14.3,"low":14.08,"open":14.29,"volume":549270400},{"timestamp":1319203800,"date":"2011-10-21","index":7786,"close":14.03,"high":14.26,"low":13.96,"open":14.22,"volume":621244400},{"timestamp":1319463000,"date":"2011-10-24","index":7787,"close":14.49,"high":14.52,"low":14.12,"open":14.15,"volume":502138000},{"timestamp":1319549400,"date":"2011-10-25","index":7788,"close":14.21,"high":14.52,"low":14.19,"open":14.47,"volume":430427200},{"timestamp":1319635800,"date":"2011-10-26","index":7789,"close":14.31,"high":14.38,"low":14.04,"open":14.35,"volume":456304800},{"timestamp":1319722200,"date":"2011-10-27","index":7790,"close":14.45,"high":14.61,"low":14.35,"open":14.56,"volume":494664800},{"timestamp":1319808600,"date":"2011-10-28","index":7791,"close":14.46,"high":14.51,"low":14.38,"open":14.39,"volume":322842800},{"timestamp":1320067800,"date":"2011-10-31","index":7792,"close":14.46,"high":14.62,"low":14.32,"open":14.37,"volume":385501200},{"timestamp":1320154200,"date":"2011-11-01","index":7793,"close":14.16,"high":14.27,"low":14.04,"open":14.19,"volume":531790000},{"timestamp":1320240600,"date":"2011-11-02","index":7794,"close":14.19,"high":14.3,"low":14.11,"open":14.29,"volume":327350800}]},{"date":"2011-07-19","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":7709,"close":12.48,"high":12.49,"low":12.23,"open":12.25,"volume":355054000},{"timestamp":1309959000,"date":"2011-07-06","index":7710,"close":12.56,"high":12.65,"low":12.38,"open":12.46,"volume":444626000},{"timestamp":1310045400,"date":"2011-07-07","index":7711,"close":12.76,"high":12.79,"low":12.64,"open":12.67,"volume":399663600},{"timestamp":1310131800,"date":"2011-07-08","index":7712,"close":12.85,"high":12.86,"low":12.58,"open":12.62,"volume":489633200},{"timestamp":1310391000,"date":"2011-07-11","index":7713,"close":12.64,"high":12.85,"low":12.6,"open":12.73,"volume":442674400},{"timestamp":1310477400,"date":"2011-07-12","index":7714,"close":12.63,"high":12.77,"low":12.45,"open":12.63,"volume":451609200},{"timestamp":1310563800,"date":"2011-07-13","index":7715,"close":12.79,"high":12.86,"low":12.73,"open":12.8,"volume":391638800},{"timestamp":1310650200,"date":"2011-07-14","index":7716,"close":12.78,"high":12.91,"low":12.73,"open":12.89,"volume":430533600},{"timestamp":1310736600,"date":"2011-07-15","index":7717,"close":13.03,"high":13.04,"low":12.83,"open":12.9,"volume":484467200},{"timestamp":1310995800,"date":"2011-07-18","index":7718,"close":13.35,"high":13.38,"low":13.05,"open":13.05,"volume":572653200},{"timestamp":1311082200,"date":"2011-07-19","index":7719,"close":13.46,"high":13.52,"low":13.33,"open":13.5,"volume":819145600}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":7720,"close":13.82,"high":14.15,"low":13.79,"open":14.15,"volume":941340400},{"timestamp":1311255000,"date":"2011-07-21","index":7721,"close":13.83,"high":13.93,"low":13.71,"open":13.82,"volume":526534400},{"timestamp":1311341400,"date":"2011-07-22","index":7722,"close":14.05,"high":14.11,"low":13.85,"open":13.87,"volume":516728800},{"timestamp":1311600600,"date":"2011-07-25","index":7723,"close":14.23,"high":14.29,"low":13.91,"open":13.94,"volume":589806000},{"timestamp":1311687000,"date":"2011-07-26","index":7724,"close":14.41,"high":14.45,"low":14.27,"open":14.29,"volume":476582400},{"timestamp":1311773400,"date":"2011-07-27","index":7725,"close":14.02,"high":14.38,"low":14.01,"open":14.31,"volume":659324400},{"timestamp":1311859800,"date":"2011-07-28","index":7726,"close":13.99,"high":14.18,"low":13.86,"open":13.99,"volume":594034000},{"timestamp":1311946200,"date":"2011-07-29","index":7727,"close":13.95,"high":14.11,"low":13.71,"open":13.84,"volume":632584400},{"timestamp":1312205400,"date":"2011-08-01","index":7728,"close":14.17,"high":14.27,"low":14.01,"open":14.21,"volume":612836000},{"timestamp":1312291800,"date":"2011-08-02","index":7729,"close":13.89,"high":14.21,"low":13.87,"open":14.2,"volume":639539600},{"timestamp":1312378200,"date":"2011-08-03","index":7730,"close":14.02,"high":14.06,"low":13.65,"open":13.96,"volume":732508000}]},{"date":"2011-04-20","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7648,"close":12.07,"high":12.28,"low":12.04,"open":12.19,"volume":402539200},{"timestamp":1302183000,"date":"2011-04-07","index":7649,"close":12.07,"high":12.16,"low":12,"open":12.07,"volume":373447200},{"timestamp":1302269400,"date":"2011-04-08","index":7650,"close":11.97,"high":12.15,"low":11.93,"open":12.14,"volume":377535200},{"timestamp":1302528600,"date":"2011-04-11","index":7651,"close":11.81,"high":11.99,"low":11.79,"open":11.93,"volume":398946800},{"timestamp":1302615000,"date":"2011-04-12","index":7652,"close":11.87,"high":11.92,"low":11.79,"open":11.8,"volume":425639200},{"timestamp":1302701400,"date":"2011-04-13","index":7653,"close":12,"high":12.01,"low":11.88,"open":11.97,"volume":346220000},{"timestamp":1302787800,"date":"2011-04-14","index":7654,"close":11.87,"high":12,"low":11.86,"open":11.96,"volume":301800800},{"timestamp":1302874200,"date":"2011-04-15","index":7655,"close":11.69,"high":11.92,"low":11.67,"open":11.9,"volume":453605600},{"timestamp":1303133400,"date":"2011-04-18","index":7656,"close":11.85,"high":11.87,"low":11.43,"open":11.65,"volume":609898800},{"timestamp":1303219800,"date":"2011-04-19","index":7657,"close":12.07,"high":12.07,"low":11.85,"open":11.9,"volume":419378400},{"timestamp":1303306200,"date":"2011-04-20","index":7658,"close":12.23,"high":12.35,"low":12.2,"open":12.27,"volume":700666400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7659,"close":12.52,"high":12.68,"low":12.45,"open":12.68,"volume":753810400},{"timestamp":1303738200,"date":"2011-04-25","index":7660,"close":12.61,"high":12.63,"low":12.51,"open":12.51,"volume":266546000},{"timestamp":1303824600,"date":"2011-04-26","index":7661,"close":12.52,"high":12.68,"low":12.48,"open":12.63,"volume":338800000},{"timestamp":1303911000,"date":"2011-04-27","index":7662,"close":12.51,"high":12.58,"low":12.4,"open":12.58,"volume":356213200},{"timestamp":1303997400,"date":"2011-04-28","index":7663,"close":12.38,"high":12.49,"low":12.34,"open":12.36,"volume":360959200},{"timestamp":1304083800,"date":"2011-04-29","index":7664,"close":12.5,"high":12.64,"low":12.38,"open":12.39,"volume":1006345200},{"timestamp":1304343000,"date":"2011-05-02","index":7665,"close":12.37,"high":12.52,"low":12.34,"open":12.49,"volume":442713600},{"timestamp":1304429400,"date":"2011-05-03","index":7666,"close":12.44,"high":12.5,"low":12.34,"open":12.43,"volume":313348000},{"timestamp":1304515800,"date":"2011-05-04","index":7667,"close":12.48,"high":12.57,"low":12.39,"open":12.44,"volume":389250400},{"timestamp":1304602200,"date":"2011-05-05","index":7668,"close":12.38,"high":12.53,"low":12.36,"open":12.44,"volume":335969200},{"timestamp":1304688600,"date":"2011-05-06","index":7669,"close":12.38,"high":12.5,"low":12.36,"open":12.49,"volume":280134400}]},{"date":"2011-01-18","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":7583,"close":11.77,"high":11.8,"low":11.6,"open":11.63,"volume":445138400},{"timestamp":1294151400,"date":"2011-01-04","index":7584,"close":11.83,"high":11.88,"low":11.72,"open":11.87,"volume":309080800},{"timestamp":1294237800,"date":"2011-01-05","index":7585,"close":11.93,"high":11.94,"low":11.77,"open":11.77,"volume":255519600},{"timestamp":1294324200,"date":"2011-01-06","index":7586,"close":11.92,"high":11.97,"low":11.89,"open":11.95,"volume":300428800},{"timestamp":1294410600,"date":"2011-01-07","index":7587,"close":12,"high":12.01,"low":11.85,"open":11.93,"volume":311931200},{"timestamp":1294669800,"date":"2011-01-10","index":7588,"close":12.23,"high":12.26,"low":12.04,"open":12.1,"volume":448560000},{"timestamp":1294756200,"date":"2011-01-11","index":7589,"close":12.2,"high":12.32,"low":12.12,"open":12.32,"volume":444108000},{"timestamp":1294842600,"date":"2011-01-12","index":7590,"close":12.3,"high":12.3,"low":12.21,"open":12.26,"volume":302590400},{"timestamp":1294929000,"date":"2011-01-13","index":7591,"close":12.35,"high":12.38,"low":12.28,"open":12.33,"volume":296780400},{"timestamp":1295015400,"date":"2011-01-14","index":7592,"close":12.45,"high":12.45,"low":12.3,"open":12.35,"volume":308840000},{"timestamp":1295361000,"date":"2011-01-18","index":7593,"close":12.17,"high":12.31,"low":11.64,"open":11.77,"volume":1880998000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":7594,"close":12.1,"high":12.45,"low":12.03,"open":12.44,"volume":1135612800},{"timestamp":1295533800,"date":"2011-01-20","index":7595,"close":11.88,"high":12.08,"low":11.79,"open":12.02,"volume":764789200},{"timestamp":1295620200,"date":"2011-01-21","index":7596,"close":11.67,"high":11.96,"low":11.67,"open":11.92,"volume":754401200},{"timestamp":1295879400,"date":"2011-01-24","index":7597,"close":12.05,"high":12.05,"low":11.67,"open":11.67,"volume":574683200},{"timestamp":1295965800,"date":"2011-01-25","index":7598,"close":12.19,"high":12.19,"low":11.95,"open":12.01,"volume":546868000},{"timestamp":1296052200,"date":"2011-01-26","index":7599,"close":12.28,"high":12.34,"low":12.2,"open":12.25,"volume":506875600},{"timestamp":1296138600,"date":"2011-01-27","index":7600,"close":12.26,"high":12.31,"low":12.24,"open":12.28,"volume":285026000},{"timestamp":1296225000,"date":"2011-01-28","index":7601,"close":12,"high":12.3,"low":11.91,"open":12.29,"volume":592057200},{"timestamp":1296484200,"date":"2011-01-31","index":7602,"close":12.12,"high":12.14,"low":11.94,"open":11.99,"volume":377246800},{"timestamp":1296570600,"date":"2011-02-01","index":7603,"close":12.32,"high":12.34,"low":12.18,"open":12.19,"volume":426633200},{"timestamp":1296657000,"date":"2011-02-02","index":7604,"close":12.3,"high":12.33,"low":12.27,"open":12.3,"volume":258955200}]},{"date":"2010-10-18","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":7520,"close":9.95,"high":10.1,"low":9.92,"open":10.06,"volume":435302000},{"timestamp":1286285400,"date":"2010-10-05","index":7521,"close":10.32,"high":10.34,"low":10.06,"open":10.07,"volume":501967200},{"timestamp":1286371800,"date":"2010-10-06","index":7522,"close":10.33,"high":10.43,"low":10.19,"open":10.34,"volume":670868800},{"timestamp":1286458200,"date":"2010-10-07","index":7523,"close":10.33,"high":10.37,"low":10.25,"open":10.37,"volume":408399600},{"timestamp":1286544600,"date":"2010-10-08","index":7524,"close":10.5,"high":10.52,"low":10.36,"open":10.42,"volume":658403200},{"timestamp":1286803800,"date":"2010-10-11","index":7525,"close":10.55,"high":10.62,"low":10.52,"open":10.53,"volume":427753200},{"timestamp":1286890200,"date":"2010-10-12","index":7526,"close":10.66,"high":10.7,"low":10.45,"open":10.55,"volume":558544000},{"timestamp":1286976600,"date":"2010-10-13","index":7527,"close":10.72,"high":10.78,"low":10.71,"open":10.72,"volume":630092400},{"timestamp":1287063000,"date":"2010-10-14","index":7528,"close":10.8,"high":10.8,"low":10.73,"open":10.77,"volume":435296400},{"timestamp":1287149400,"date":"2010-10-15","index":7529,"close":11.24,"high":11.25,"low":10.89,"open":10.98,"volume":922194000},{"timestamp":1287408600,"date":"2010-10-18","index":7530,"close":11.36,"high":11.39,"low":11.22,"open":11.37,"volume":1093010800}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":7531,"close":11.05,"high":11.21,"low":10.72,"open":10.84,"volume":1232784000},{"timestamp":1287581400,"date":"2010-10-20","index":7532,"close":11.09,"high":11.22,"low":10.96,"open":11.04,"volume":721624400},{"timestamp":1287667800,"date":"2010-10-21","index":7533,"close":11.05,"high":11.24,"low":10.96,"open":11.16,"volume":551460000},{"timestamp":1287754200,"date":"2010-10-22","index":7534,"close":10.98,"high":11.07,"low":10.94,"open":11.04,"volume":372778000},{"timestamp":1288013400,"date":"2010-10-25","index":7535,"close":11.03,"high":11.13,"low":11.02,"open":11.04,"volume":392462000},{"timestamp":1288099800,"date":"2010-10-26","index":7536,"close":11,"high":11.06,"low":10.92,"open":10.96,"volume":392929600},{"timestamp":1288186200,"date":"2010-10-27","index":7537,"close":10.99,"high":11.07,"low":10.91,"open":10.99,"volume":399002800},{"timestamp":1288272600,"date":"2010-10-28","index":7538,"close":10.9,"high":11,"low":10.75,"open":11,"volume":551051200},{"timestamp":1288359000,"date":"2010-10-29","index":7539,"close":10.75,"high":10.92,"low":10.75,"open":10.87,"volume":430511200},{"timestamp":1288618200,"date":"2010-11-01","index":7540,"close":10.86,"high":10.91,"low":10.79,"open":10.79,"volume":423889200},{"timestamp":1288704600,"date":"2010-11-02","index":7541,"close":11.05,"high":11.08,"low":10.96,"open":10.96,"volume":433930000}]},{"date":"2010-07-20","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":7457,"close":8.88,"high":9.03,"low":8.79,"open":8.96,"volume":615235600},{"timestamp":1278509400,"date":"2010-07-07","index":7458,"close":9.24,"high":9.24,"low":8.92,"open":8.95,"volume":654556000},{"timestamp":1278595800,"date":"2010-07-08","index":7459,"close":9.22,"high":9.39,"low":9.1,"open":9.37,"volume":738144400},{"timestamp":1278682200,"date":"2010-07-09","index":7460,"close":9.27,"high":9.28,"low":9.11,"open":9.17,"volume":433322400},{"timestamp":1278941400,"date":"2010-07-12","index":7461,"close":9.19,"high":9.35,"low":9.1,"open":9.23,"volume":562878400},{"timestamp":1279027800,"date":"2010-07-13","index":7462,"close":8.99,"high":9.16,"low":8.8,"open":9.15,"volume":1190924000},{"timestamp":1279114200,"date":"2010-07-14","index":7463,"close":9.03,"high":9.14,"low":8.89,"open":8.91,"volume":812047600},{"timestamp":1279200600,"date":"2010-07-15","index":7464,"close":8.98,"high":9.18,"low":8.83,"open":8.87,"volume":824866000},{"timestamp":1279287000,"date":"2010-07-16","index":7465,"close":8.93,"high":9.11,"low":8.87,"open":9.04,"volume":1039858400},{"timestamp":1279546200,"date":"2010-07-19","index":7466,"close":8.77,"high":8.92,"low":8.56,"open":8.92,"volume":1024478000},{"timestamp":1279632600,"date":"2010-07-20","index":7467,"close":9,"high":9.03,"low":8.57,"open":8.68,"volume":1074950800}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":7468,"close":9.08,"high":9.47,"low":9.07,"open":9.47,"volume":1185671200},{"timestamp":1279805400,"date":"2010-07-22","index":7469,"close":9.25,"high":9.29,"low":9.12,"open":9.2,"volume":645318800},{"timestamp":1279891800,"date":"2010-07-23","index":7470,"close":9.28,"high":9.3,"low":9.15,"open":9.18,"volume":533388800},{"timestamp":1280151000,"date":"2010-07-26","index":7471,"close":9.26,"high":9.29,"low":9.2,"open":9.29,"volume":420551600},{"timestamp":1280237400,"date":"2010-07-27","index":7472,"close":9.43,"high":9.46,"low":9.3,"open":9.32,"volume":584771600},{"timestamp":1280323800,"date":"2010-07-28","index":7473,"close":9.32,"high":9.5,"low":9.29,"open":9.42,"volume":519985200},{"timestamp":1280410200,"date":"2010-07-29","index":7474,"close":9.22,"high":9.38,"low":9.15,"open":9.31,"volume":643806800},{"timestamp":1280496600,"date":"2010-07-30","index":7475,"close":9.19,"high":9.27,"low":9.1,"open":9.14,"volume":448210000},{"timestamp":1280755800,"date":"2010-08-02","index":7476,"close":9.35,"high":9.38,"low":9.27,"open":9.3,"volume":428055600},{"timestamp":1280842200,"date":"2010-08-03","index":7477,"close":9.35,"high":9.4,"low":9.27,"open":9.32,"volume":417653600},{"timestamp":1280928600,"date":"2010-08-04","index":7478,"close":9.39,"high":9.44,"low":9.3,"open":9.39,"volume":420375200}]},{"date":"2010-04-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":7394,"close":8.56,"high":8.58,"low":8.46,"open":8.51,"volume":447017200},{"timestamp":1270647000,"date":"2010-04-07","index":7395,"close":8.59,"high":8.64,"low":8.52,"open":8.56,"volume":628502000},{"timestamp":1270733400,"date":"2010-04-08","index":7396,"close":8.57,"high":8.63,"low":8.5,"open":8.59,"volume":572989200},{"timestamp":1270819800,"date":"2010-04-09","index":7397,"close":8.64,"high":8.64,"low":8.59,"open":8.62,"volume":334182800},{"timestamp":1271079000,"date":"2010-04-12","index":7398,"close":8.65,"high":8.68,"low":8.64,"open":8.65,"volume":333026400},{"timestamp":1271165400,"date":"2010-04-13","index":7399,"close":8.66,"high":8.67,"low":8.61,"open":8.64,"volume":306210800},{"timestamp":1271251800,"date":"2010-04-14","index":7400,"close":8.77,"high":8.78,"low":8.72,"open":8.76,"volume":404076400},{"timestamp":1271338200,"date":"2010-04-15","index":7401,"close":8.89,"high":8.89,"low":8.77,"open":8.78,"volume":376784800},{"timestamp":1271424600,"date":"2010-04-16","index":7402,"close":8.84,"high":8.97,"low":8.73,"open":8.88,"volume":750545600},{"timestamp":1271683800,"date":"2010-04-19","index":7403,"close":8.82,"high":8.85,"low":8.63,"open":8.82,"volume":566924400},{"timestamp":1271770200,"date":"2010-04-20","index":7404,"close":8.74,"high":8.9,"low":8.68,"open":8.88,"volume":738326400}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":7405,"close":9.26,"high":9.29,"low":9.13,"open":9.24,"volume":982391200},{"timestamp":1271943000,"date":"2010-04-22","index":7406,"close":9.52,"high":9.53,"low":9.15,"open":9.22,"volume":793424800},{"timestamp":1272029400,"date":"2010-04-23","index":7407,"close":9.67,"high":9.72,"low":9.54,"open":9.57,"volume":796955600},{"timestamp":1272288600,"date":"2010-04-26","index":7408,"close":9.63,"high":9.73,"low":9.58,"open":9.71,"volume":479068800},{"timestamp":1272375000,"date":"2010-04-27","index":7409,"close":9.36,"high":9.57,"low":9.3,"open":9.55,"volume":709343600},{"timestamp":1272461400,"date":"2010-04-28","index":7410,"close":9.34,"high":9.43,"low":9.16,"open":9.4,"volume":758402400},{"timestamp":1272547800,"date":"2010-04-29","index":7411,"close":9.59,"high":9.64,"low":9.36,"open":9.39,"volume":558840800},{"timestamp":1272634200,"date":"2010-04-30","index":7412,"close":9.32,"high":9.66,"low":9.32,"open":9.62,"volume":542463600},{"timestamp":1272893400,"date":"2010-05-03","index":7413,"close":9.51,"high":9.57,"low":9.39,"open":9.42,"volume":454342000},{"timestamp":1272979800,"date":"2010-05-04","index":7414,"close":9.24,"high":9.4,"low":9.17,"open":9.39,"volume":723819600},{"timestamp":1273066200,"date":"2010-05-05","index":7415,"close":9.14,"high":9.22,"low":8.88,"open":9.04,"volume":883103200}]},{"date":"2010-01-25","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":7335,"close":7.57,"high":7.57,"low":7.47,"open":7.51,"volume":447610800},{"timestamp":1263220200,"date":"2010-01-11","index":7336,"close":7.5,"high":7.61,"low":7.44,"open":7.6,"volume":462229600},{"timestamp":1263306600,"date":"2010-01-12","index":7337,"close":7.42,"high":7.49,"low":7.37,"open":7.47,"volume":594459600},{"timestamp":1263393000,"date":"2010-01-13","index":7338,"close":7.52,"high":7.53,"low":7.29,"open":7.42,"volume":605892000},{"timestamp":1263479400,"date":"2010-01-14","index":7339,"close":7.48,"high":7.52,"low":7.47,"open":7.5,"volume":432894000},{"timestamp":1263565800,"date":"2010-01-15","index":7340,"close":7.35,"high":7.56,"low":7.35,"open":7.53,"volume":594067600},{"timestamp":1263911400,"date":"2010-01-19","index":7341,"close":7.68,"high":7.69,"low":7.4,"open":7.44,"volume":730007600},{"timestamp":1263997800,"date":"2010-01-20","index":7342,"close":7.56,"high":7.7,"low":7.48,"open":7.68,"volume":612152800},{"timestamp":1264084200,"date":"2010-01-21","index":7343,"close":7.43,"high":7.62,"low":7.4,"open":7.57,"volume":608154400},{"timestamp":1264170600,"date":"2010-01-22","index":7344,"close":7.06,"high":7.41,"low":7.04,"open":7.39,"volume":881767600},{"timestamp":1264429800,"date":"2010-01-25","index":7345,"close":7.25,"high":7.31,"low":7.15,"open":7.23,"volume":1065699600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":7346,"close":7.36,"high":7.63,"low":7.24,"open":7.36,"volume":1867110000},{"timestamp":1264602600,"date":"2010-01-27","index":7347,"close":7.42,"high":7.52,"low":7.13,"open":7.39,"volume":1722568400},{"timestamp":1264689000,"date":"2010-01-28","index":7348,"close":7.12,"high":7.34,"low":7.1,"open":7.32,"volume":1173502400},{"timestamp":1264775400,"date":"2010-01-29","index":7349,"close":6.86,"high":7.22,"low":6.79,"open":7.18,"volume":1245952400},{"timestamp":1265034600,"date":"2010-02-01","index":7350,"close":6.95,"high":7,"low":6.83,"open":6.87,"volume":749876400},{"timestamp":1265121000,"date":"2010-02-02","index":7351,"close":6.99,"high":7.01,"low":6.91,"open":7,"volume":698342400},{"timestamp":1265207400,"date":"2010-02-03","index":7352,"close":7.12,"high":7.15,"low":6.94,"open":6.97,"volume":615328000},{"timestamp":1265293800,"date":"2010-02-04","index":7353,"close":6.86,"high":7.08,"low":6.84,"open":7.03,"volume":757652000},{"timestamp":1265380200,"date":"2010-02-05","index":7354,"close":6.98,"high":7,"low":6.82,"open":6.88,"volume":850306800},{"timestamp":1265639400,"date":"2010-02-08","index":7355,"close":6.93,"high":7.07,"low":6.93,"open":6.99,"volume":478270800},{"timestamp":1265725800,"date":"2010-02-09","index":7356,"close":7.01,"high":7.05,"low":6.96,"open":7.01,"volume":632886800}]},{"date":"2009-10-19","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":7269,"close":6.64,"high":6.67,"low":6.58,"open":6.65,"volume":423133200},{"timestamp":1254835800,"date":"2009-10-06","index":7270,"close":6.79,"high":6.79,"low":6.69,"open":6.7,"volume":605085600},{"timestamp":1254922200,"date":"2009-10-07","index":7271,"close":6.79,"high":6.81,"low":6.75,"open":6.78,"volume":465668000},{"timestamp":1255008600,"date":"2009-10-08","index":7272,"close":6.76,"high":6.84,"low":6.75,"open":6.81,"volume":438211200},{"timestamp":1255095000,"date":"2009-10-09","index":7273,"close":6.8,"high":6.81,"low":6.74,"open":6.75,"volume":293272000},{"timestamp":1255354200,"date":"2009-10-12","index":7274,"close":6.81,"high":6.84,"low":6.77,"open":6.82,"volume":288024800},{"timestamp":1255440600,"date":"2009-10-13","index":7275,"close":6.79,"high":6.83,"low":6.78,"open":6.81,"volume":348020400},{"timestamp":1255527000,"date":"2009-10-14","index":7276,"close":6.83,"high":6.87,"low":6.79,"open":6.87,"volume":375510800},{"timestamp":1255613400,"date":"2009-10-15","index":7277,"close":6.81,"high":6.82,"low":6.77,"open":6.77,"volume":373556400},{"timestamp":1255699800,"date":"2009-10-16","index":7278,"close":6.72,"high":6.8,"low":6.71,"open":6.76,"volume":431426800},{"timestamp":1255959000,"date":"2009-10-19","index":7279,"close":6.78,"high":6.79,"low":6.63,"open":6.71,"volume":942230800}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":7280,"close":7.1,"high":7.21,"low":7.07,"open":7.16,"volume":1141039200},{"timestamp":1256131800,"date":"2009-10-21","index":7281,"close":7.32,"high":7.45,"low":7.12,"open":7.13,"volume":1193726800},{"timestamp":1256218200,"date":"2009-10-22","index":7282,"close":7.33,"high":7.42,"low":7.23,"open":7.31,"volume":791392000},{"timestamp":1256304600,"date":"2009-10-23","index":7283,"close":7.28,"high":7.35,"low":7.26,"open":7.35,"volume":420786800},{"timestamp":1256563800,"date":"2009-10-26","index":7284,"close":7.23,"high":7.38,"low":7.15,"open":7.27,"volume":484338400},{"timestamp":1256650200,"date":"2009-10-27","index":7285,"close":7.05,"high":7.24,"low":7.02,"open":7.2,"volume":756551600},{"timestamp":1256736600,"date":"2009-10-28","index":7286,"close":6.87,"high":7.07,"low":6.82,"open":7.06,"volume":818386800},{"timestamp":1256823000,"date":"2009-10-29","index":7287,"close":7.01,"high":7.03,"low":6.86,"open":6.96,"volume":570270400},{"timestamp":1256909400,"date":"2009-10-30","index":7288,"close":6.73,"high":7.03,"low":6.72,"open":7,"volume":717525200},{"timestamp":1257172200,"date":"2009-11-02","index":7289,"close":6.76,"high":6.89,"low":6.63,"open":6.78,"volume":678983200},{"timestamp":1257258600,"date":"2009-11-03","index":7290,"close":6.74,"high":6.77,"low":6.64,"open":6.71,"volume":522541600}]},{"date":"2009-07-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7206,"close":4.84,"high":4.99,"low":4.83,"open":4.95,"volume":461596800},{"timestamp":1247059800,"date":"2009-07-08","index":7207,"close":4.9,"high":4.93,"low":4.8,"open":4.85,"volume":575929200},{"timestamp":1247146200,"date":"2009-07-09","index":7208,"close":4.87,"high":4.93,"low":4.85,"open":4.92,"volume":343025200},{"timestamp":1247232600,"date":"2009-07-10","index":7209,"close":4.95,"high":4.96,"low":4.87,"open":4.87,"volume":445275600},{"timestamp":1247491800,"date":"2009-07-13","index":7210,"close":5.08,"high":5.08,"low":4.91,"open":4.98,"volume":483501200},{"timestamp":1247578200,"date":"2009-07-14","index":7211,"close":5.08,"high":5.11,"low":5.04,"open":5.07,"volume":347247600},{"timestamp":1247664600,"date":"2009-07-15","index":7212,"close":5.25,"high":5.25,"low":5.15,"open":5.18,"volume":485587200},{"timestamp":1247751000,"date":"2009-07-16","index":7213,"close":5.27,"high":5.29,"low":5.2,"open":5.21,"volume":393570800},{"timestamp":1247837400,"date":"2009-07-17","index":7214,"close":5.42,"high":5.43,"low":5.31,"open":5.32,"volume":602154000},{"timestamp":1248096600,"date":"2009-07-20","index":7215,"close":5.46,"high":5.54,"low":5.39,"open":5.47,"volume":735526400},{"timestamp":1248183000,"date":"2009-07-21","index":7216,"close":5.41,"high":5.48,"low":5.35,"open":5.47,"volume":874781600}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7217,"close":5.6,"high":5.67,"low":5.58,"open":5.64,"volume":874104000},{"timestamp":1248355800,"date":"2009-07-23","index":7218,"close":5.64,"high":5.66,"low":5.56,"open":5.59,"volume":526962800},{"timestamp":1248442200,"date":"2009-07-24","index":7219,"close":5.71,"high":5.71,"low":5.59,"open":5.61,"volume":438362400},{"timestamp":1248701400,"date":"2009-07-27","index":7220,"close":5.72,"high":5.75,"low":5.62,"open":5.72,"volume":433311200},{"timestamp":1248787800,"date":"2009-07-28","index":7221,"close":5.71,"high":5.72,"low":5.63,"open":5.67,"volume":363554800},{"timestamp":1248874200,"date":"2009-07-29","index":7222,"close":5.72,"high":5.73,"low":5.65,"open":5.68,"volume":382158000},{"timestamp":1248960600,"date":"2009-07-30","index":7223,"close":5.81,"high":5.88,"low":5.77,"open":5.78,"volume":469604800},{"timestamp":1249047000,"date":"2009-07-31","index":7224,"close":5.84,"high":5.89,"low":5.82,"open":5.82,"volume":422536800},{"timestamp":1249306200,"date":"2009-08-03","index":7225,"close":5.94,"high":5.95,"low":5.89,"open":5.9,"volume":394240000},{"timestamp":1249392600,"date":"2009-08-04","index":7226,"close":5.91,"high":5.91,"low":5.86,"open":5.89,"volume":395810800},{"timestamp":1249479000,"date":"2009-08-05","index":7227,"close":5.9,"high":5.98,"low":5.86,"open":5.92,"volume":423183600}]},{"date":"2009-04-22","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":7144,"close":4.11,"high":4.17,"low":4.08,"open":4.16,"volume":536580800},{"timestamp":1239197400,"date":"2009-04-08","index":7145,"close":4.15,"high":4.17,"low":4.09,"open":4.12,"volume":455630000},{"timestamp":1239283800,"date":"2009-04-09","index":7146,"close":4.27,"high":4.29,"low":4.21,"open":4.23,"volume":530756800},{"timestamp":1239629400,"date":"2009-04-13","index":7147,"close":4.29,"high":4.32,"low":4.25,"open":4.29,"volume":389236400},{"timestamp":1239715800,"date":"2009-04-14","index":7148,"close":4.23,"high":4.29,"low":4.19,"open":4.27,"volume":454622000},{"timestamp":1239802200,"date":"2009-04-15","index":7149,"close":4.2,"high":4.22,"low":4.13,"open":4.19,"volume":412882400},{"timestamp":1239888600,"date":"2009-04-16","index":7150,"close":4.34,"high":4.4,"low":4.24,"open":4.26,"volume":593446000},{"timestamp":1239975000,"date":"2009-04-17","index":7151,"close":4.41,"high":4.44,"low":4.29,"open":4.33,"volume":497495600},{"timestamp":1240234200,"date":"2009-04-20","index":7152,"close":4.3,"high":4.39,"low":4.26,"open":4.35,"volume":466466000},{"timestamp":1240320600,"date":"2009-04-21","index":7153,"close":4.35,"high":4.36,"low":4.24,"open":4.25,"volume":470685600},{"timestamp":1240407000,"date":"2009-04-22","index":7154,"close":4.34,"high":4.48,"low":4.33,"open":4.38,"volume":938767200}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":7155,"close":4.48,"high":4.54,"low":4.41,"open":4.52,"volume":945156800},{"timestamp":1240579800,"date":"2009-04-24","index":7156,"close":4.43,"high":4.47,"low":4.39,"open":4.45,"volume":540764000},{"timestamp":1240839000,"date":"2009-04-27","index":7157,"close":4.45,"high":4.46,"low":4.38,"open":4.39,"volume":480690000},{"timestamp":1240925400,"date":"2009-04-28","index":7158,"close":4.43,"high":4.51,"low":4.4,"open":4.41,"volume":455856800},{"timestamp":1241011800,"date":"2009-04-29","index":7159,"close":4.47,"high":4.53,"low":4.42,"open":4.46,"volume":458110800},{"timestamp":1241098200,"date":"2009-04-30","index":7160,"close":4.49,"high":4.54,"low":4.46,"open":4.51,"volume":498489600},{"timestamp":1241184600,"date":"2009-05-01","index":7161,"close":4.54,"high":4.57,"low":4.49,"open":4.49,"volume":397516000},{"timestamp":1241443800,"date":"2009-05-04","index":7162,"close":4.72,"high":4.72,"low":4.56,"open":4.58,"volume":609358400},{"timestamp":1241530200,"date":"2009-05-05","index":7163,"close":4.74,"high":4.74,"low":4.68,"open":4.71,"volume":398255200},{"timestamp":1241616600,"date":"2009-05-06","index":7164,"close":4.73,"high":4.77,"low":4.65,"open":4.76,"volume":473538800},{"timestamp":1241703000,"date":"2009-05-07","index":7165,"close":4.61,"high":4.73,"low":4.57,"open":4.73,"volume":531776000}]},{"date":"2009-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7081,"close":3.32,"high":3.47,"low":3.3,"open":3.43,"volume":1289310400},{"timestamp":1231338600,"date":"2009-01-07","index":7082,"close":3.25,"high":3.3,"low":3.22,"open":3.28,"volume":753048800},{"timestamp":1231425000,"date":"2009-01-08","index":7083,"close":3.31,"high":3.33,"low":3.22,"open":3.23,"volume":673500800},{"timestamp":1231511400,"date":"2009-01-09","index":7084,"close":3.23,"high":3.34,"low":3.22,"open":3.33,"volume":546845600},{"timestamp":1231770600,"date":"2009-01-12","index":7085,"close":3.17,"high":3.25,"low":3.13,"open":3.23,"volume":617716400},{"timestamp":1231857000,"date":"2009-01-13","index":7086,"close":3.13,"high":3.2,"low":3.08,"open":3.15,"volume":798397600},{"timestamp":1231943400,"date":"2009-01-14","index":7087,"close":3.05,"high":3.12,"low":3.03,"open":3.08,"volume":1021664000},{"timestamp":1232029800,"date":"2009-01-15","index":7088,"close":2.98,"high":3,"low":2.86,"open":2.88,"volume":1831634000},{"timestamp":1232116200,"date":"2009-01-16","index":7089,"close":2.94,"high":3.01,"low":2.87,"open":3.01,"volume":1047625600},{"timestamp":1232461800,"date":"2009-01-20","index":7090,"close":2.79,"high":2.93,"low":2.79,"open":2.93,"volume":919914800},{"timestamp":1232548200,"date":"2009-01-21","index":7091,"close":2.96,"high":2.96,"low":2.83,"open":2.84,"volume":1089270000}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7092,"close":3.16,"high":3.21,"low":3.07,"open":3.14,"volume":1409528400},{"timestamp":1232721000,"date":"2009-01-23","index":7093,"close":3.16,"high":3.21,"low":3.09,"open":3.1,"volume":763770000},{"timestamp":1232980200,"date":"2009-01-26","index":7094,"close":3.2,"high":3.25,"low":3.15,"open":3.17,"volume":692238400},{"timestamp":1233066600,"date":"2009-01-27","index":7095,"close":3.24,"high":3.27,"low":3.2,"open":3.22,"volume":618038400},{"timestamp":1233153000,"date":"2009-01-28","index":7096,"close":3.36,"high":3.39,"low":3.27,"open":3.29,"volume":861406000},{"timestamp":1233239400,"date":"2009-01-29","index":7097,"close":3.32,"high":3.37,"low":3.31,"open":3.32,"volume":592729200},{"timestamp":1233325800,"date":"2009-01-30","index":7098,"close":3.22,"high":3.34,"low":3.21,"open":3.31,"volume":651478800},{"timestamp":1233585000,"date":"2009-02-02","index":7099,"close":3.27,"high":3.29,"low":3.17,"open":3.18,"volume":558247200},{"timestamp":1233671400,"date":"2009-02-03","index":7100,"close":3.32,"high":3.34,"low":3.22,"open":3.28,"volume":599309200},{"timestamp":1233757800,"date":"2009-02-04","index":7101,"close":3.34,"high":3.44,"low":3.33,"open":3.33,"volume":808421600},{"timestamp":1233844200,"date":"2009-02-05","index":7102,"close":3.44,"high":3.47,"low":3.31,"open":3.31,"volume":749246400}]},{"date":"2008-10-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":7019,"close":3.18,"high":3.63,"low":3.18,"open":3.59,"volume":1878772000},{"timestamp":1223472600,"date":"2008-10-08","index":7020,"close":3.21,"high":3.44,"low":3.06,"open":3.07,"volume":2207741200},{"timestamp":1223559000,"date":"2008-10-09","index":7021,"close":3.17,"high":3.42,"low":3.09,"open":3.33,"volume":1617383600},{"timestamp":1223645400,"date":"2008-10-10","index":7022,"close":3.46,"high":3.57,"low":3.04,"open":3.06,"volume":2219299600},{"timestamp":1223904600,"date":"2008-10-13","index":7023,"close":3.94,"high":3.95,"low":3.61,"open":3.73,"volume":1539076000},{"timestamp":1223991000,"date":"2008-10-14","index":7024,"close":3.72,"high":4.16,"low":3.68,"open":4.15,"volume":1980994400},{"timestamp":1224077400,"date":"2008-10-15","index":7025,"close":3.5,"high":3.82,"low":3.5,"open":3.71,"volume":1584175600},{"timestamp":1224163800,"date":"2008-10-16","index":7026,"close":3.64,"high":3.69,"low":3.28,"open":3.56,"volume":1980521200},{"timestamp":1224250200,"date":"2008-10-17","index":7027,"close":3.48,"high":3.64,"low":3.07,"open":3.56,"volume":1762227600},{"timestamp":1224509400,"date":"2008-10-20","index":7028,"close":3.52,"high":3.57,"low":3.34,"open":3.56,"volume":1549170000},{"timestamp":1224595800,"date":"2008-10-21","index":7029,"close":3.27,"high":3.5,"low":3.26,"open":3.46,"volume":2193660000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":7030,"close":3.46,"high":3.62,"low":3.32,"open":3.48,"volume":2248808800},{"timestamp":1224768600,"date":"2008-10-23","index":7031,"close":3.51,"high":3.54,"low":3.28,"open":3.45,"volume":1675430400},{"timestamp":1224855000,"date":"2008-10-24","index":7032,"close":3.44,"high":3.5,"low":3.22,"open":3.23,"volume":1590058400},{"timestamp":1225114200,"date":"2008-10-27","index":7033,"close":3.29,"high":3.49,"low":3.28,"open":3.4,"volume":1208771200},{"timestamp":1225200600,"date":"2008-10-28","index":7034,"close":3.57,"high":3.59,"low":3.3,"open":3.41,"volume":1634133200},{"timestamp":1225287000,"date":"2008-10-29","index":7035,"close":3.73,"high":3.91,"low":3.57,"open":3.6,"volume":1950978400},{"timestamp":1225373400,"date":"2008-10-30","index":7036,"close":3.97,"high":4.01,"low":3.84,"open":3.87,"volume":1638089600},{"timestamp":1225459800,"date":"2008-10-31","index":7037,"close":3.84,"high":3.96,"low":3.76,"open":3.84,"volume":1659756000},{"timestamp":1225722600,"date":"2008-11-03","index":7038,"close":3.82,"high":3.9,"low":3.74,"open":3.78,"volume":1057938000},{"timestamp":1225809000,"date":"2008-11-04","index":7039,"close":3.96,"high":3.99,"low":3.81,"open":3.93,"volume":1398681200},{"timestamp":1225895400,"date":"2008-11-05","index":7040,"close":3.69,"high":3.92,"low":3.68,"open":3.89,"volume":1256455200}]},{"date":"2008-07-21","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":6954,"close":6.26,"high":6.33,"low":6.14,"open":6.18,"volume":820391600},{"timestamp":1215523800,"date":"2008-07-08","index":6955,"close":6.41,"high":6.42,"low":6.17,"open":6.26,"volume":888350400},{"timestamp":1215610200,"date":"2008-07-09","index":6956,"close":6.22,"high":6.46,"low":6.22,"open":6.44,"volume":895776000},{"timestamp":1215696600,"date":"2008-07-10","index":6957,"close":6.31,"high":6.33,"low":6.12,"open":6.25,"volume":840688800},{"timestamp":1215783000,"date":"2008-07-11","index":6958,"close":6.16,"high":6.33,"low":6.11,"open":6.27,"volume":930011600},{"timestamp":1216042200,"date":"2008-07-14","index":6959,"close":6.21,"high":6.4,"low":6.18,"open":6.4,"volume":886054400},{"timestamp":1216128600,"date":"2008-07-15","index":6960,"close":6.06,"high":6.2,"low":5.94,"open":6.16,"volume":1040043200},{"timestamp":1216215000,"date":"2008-07-16","index":6961,"close":6.17,"high":6.18,"low":6.02,"open":6.08,"volume":747790400},{"timestamp":1216301400,"date":"2008-07-17","index":6962,"close":6.14,"high":6.25,"low":6.12,"open":6.22,"volume":757526000},{"timestamp":1216387800,"date":"2008-07-18","index":6963,"close":5.9,"high":6.06,"low":5.89,"open":6.02,"volume":868414400},{"timestamp":1216647000,"date":"2008-07-21","index":6964,"close":5.94,"high":5.98,"low":5.75,"open":5.96,"volume":1360469600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":6965,"close":5.79,"high":5.81,"low":5.23,"open":5.32,"volume":1879592400},{"timestamp":1216819800,"date":"2008-07-23","index":6966,"close":5.94,"high":6.01,"low":5.77,"open":5.89,"volume":1061768400},{"timestamp":1216906200,"date":"2008-07-24","index":6967,"close":5.68,"high":5.9,"low":5.66,"open":5.87,"volume":839619200},{"timestamp":1216992600,"date":"2008-07-25","index":6968,"close":5.79,"high":5.82,"low":5.67,"open":5.73,"volume":633637200},{"timestamp":1217251800,"date":"2008-07-28","index":6969,"close":5.51,"high":5.8,"low":5.5,"open":5.8,"volume":780712800},{"timestamp":1217338200,"date":"2008-07-29","index":6970,"close":5.61,"high":5.69,"low":5.49,"open":5.55,"volume":684070800},{"timestamp":1217424600,"date":"2008-07-30","index":6971,"close":5.71,"high":5.73,"low":5.57,"open":5.64,"volume":725183200},{"timestamp":1217511000,"date":"2008-07-31","index":6972,"close":5.68,"high":5.79,"low":5.61,"open":5.63,"volume":637498400},{"timestamp":1217597400,"date":"2008-08-01","index":6973,"close":5.59,"high":5.71,"low":5.56,"open":5.71,"volume":544639200},{"timestamp":1217856600,"date":"2008-08-04","index":6974,"close":5.47,"high":5.64,"low":5.46,"open":5.59,"volume":592527600},{"timestamp":1217943000,"date":"2008-08-05","index":6975,"close":5.74,"high":5.74,"low":5.53,"open":5.55,"volume":688371600}]},{"date":"2008-04-23","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":6893,"close":5.41,"high":5.5,"low":5.37,"open":5.48,"volume":873398400},{"timestamp":1207834200,"date":"2008-04-10","index":6894,"close":5.52,"high":5.55,"low":5.38,"open":5.4,"volume":955763200},{"timestamp":1207920600,"date":"2008-04-11","index":6895,"close":5.26,"high":5.47,"low":5.23,"open":5.45,"volume":1210076000},{"timestamp":1208179800,"date":"2008-04-14","index":6896,"close":5.28,"high":5.33,"low":5.16,"open":5.24,"volume":845087600},{"timestamp":1208266200,"date":"2008-04-15","index":6897,"close":5.3,"high":5.35,"low":5.2,"open":5.34,"volume":698037200},{"timestamp":1208352600,"date":"2008-04-16","index":6898,"close":5.49,"high":5.5,"low":5.38,"open":5.42,"volume":795774000},{"timestamp":1208439000,"date":"2008-04-17","index":6899,"close":5.52,"high":5.57,"low":5.48,"open":5.51,"volume":704267200},{"timestamp":1208525400,"date":"2008-04-18","index":6900,"close":5.75,"high":5.8,"low":5.66,"open":5.68,"volume":1026765600},{"timestamp":1208784600,"date":"2008-04-21","index":6901,"close":6.01,"high":6.02,"low":5.78,"open":5.79,"volume":1039152800},{"timestamp":1208871000,"date":"2008-04-22","index":6902,"close":5.72,"high":6,"low":5.65,"open":5.98,"volume":1439572400},{"timestamp":1208957400,"date":"2008-04-23","index":6903,"close":5.82,"high":5.89,"low":5.75,"open":5.86,"volume":1504190800}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":6904,"close":6.03,"high":6.07,"low":5.69,"open":5.91,"volume":1696066400},{"timestamp":1209130200,"date":"2008-04-25","index":6905,"close":6.06,"high":6.11,"low":5.94,"open":6.1,"volume":992474000},{"timestamp":1209389400,"date":"2008-04-28","index":6906,"close":6.15,"high":6.21,"low":6.04,"open":6.06,"volume":787214400},{"timestamp":1209475800,"date":"2008-04-29","index":6907,"close":6.25,"high":6.27,"low":6.08,"open":6.11,"volume":923476400},{"timestamp":1209562200,"date":"2008-04-30","index":6908,"close":6.21,"high":6.43,"low":6.18,"open":6.29,"volume":1139524400},{"timestamp":1209648600,"date":"2008-05-01","index":6909,"close":6.43,"high":6.43,"low":6.24,"open":6.25,"volume":903576800},{"timestamp":1209735000,"date":"2008-05-02","index":6910,"close":6.46,"high":6.5,"low":6.38,"open":6.44,"volume":1006082000},{"timestamp":1209994200,"date":"2008-05-05","index":6911,"close":6.6,"high":6.62,"low":6.47,"open":6.5,"volume":854557200},{"timestamp":1210080600,"date":"2008-05-06","index":6912,"close":6.67,"high":6.68,"low":6.51,"open":6.59,"volume":918870400},{"timestamp":1210167000,"date":"2008-05-07","index":6913,"close":6.52,"high":6.72,"low":6.45,"open":6.64,"volume":1157133600},{"timestamp":1210253400,"date":"2008-05-08","index":6914,"close":6.61,"high":6.66,"low":6.54,"open":6.56,"volume":899085600}]},{"date":"2008-01-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":6829,"close":6.34,"high":6.56,"low":6.08,"open":6.47,"volume":2072193200},{"timestamp":1199802600,"date":"2008-01-08","index":6830,"close":6.12,"high":6.52,"low":6.1,"open":6.43,"volume":1523816000},{"timestamp":1199889000,"date":"2008-01-09","index":6831,"close":6.41,"high":6.41,"low":6.01,"open":6.12,"volume":1813882000},{"timestamp":1199975400,"date":"2008-01-10","index":6832,"close":6.36,"high":6.46,"low":6.26,"open":6.34,"volume":1482975200},{"timestamp":1200061800,"date":"2008-01-11","index":6833,"close":6.17,"high":6.35,"low":6.07,"open":6.29,"volume":1232285600},{"timestamp":1200321000,"date":"2008-01-14","index":6834,"close":6.39,"high":6.41,"low":6.26,"open":6.34,"volume":1100450400},{"timestamp":1200407400,"date":"2008-01-15","index":6835,"close":6.04,"high":6.4,"low":5.88,"open":6.35,"volume":2343278000},{"timestamp":1200493800,"date":"2008-01-16","index":6836,"close":5.7,"high":6.04,"low":5.6,"open":5.9,"volume":2213845200},{"timestamp":1200580200,"date":"2008-01-17","index":6837,"close":5.75,"high":5.91,"low":5.66,"open":5.77,"volume":1757859600},{"timestamp":1200666600,"date":"2008-01-18","index":6838,"close":5.76,"high":5.92,"low":5.7,"open":5.78,"volume":1724343600},{"timestamp":1201012200,"date":"2008-01-22","index":6839,"close":5.56,"high":5.71,"low":5.21,"open":5.29,"volume":2434754000}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":6840,"close":4.97,"high":5,"low":4.51,"open":4.86,"volume":3372969600},{"timestamp":1201185000,"date":"2008-01-24","index":6841,"close":4.84,"high":5.03,"low":4.71,"open":5,"volume":2005866800},{"timestamp":1201271400,"date":"2008-01-25","index":6842,"close":4.64,"high":4.97,"low":4.63,"open":4.96,"volume":1554739200},{"timestamp":1201530600,"date":"2008-01-28","index":6843,"close":4.64,"high":4.76,"low":4.52,"open":4.58,"volume":1474844000},{"timestamp":1201617000,"date":"2008-01-29","index":6844,"close":4.7,"high":4.74,"low":4.61,"open":4.68,"volume":1099982800},{"timestamp":1201703400,"date":"2008-01-30","index":6845,"close":4.72,"high":4.84,"low":4.64,"open":4.69,"volume":1243051600},{"timestamp":1201789800,"date":"2008-01-31","index":6846,"close":4.83,"high":4.88,"low":4.62,"open":4.62,"volume":1345674400},{"timestamp":1201876200,"date":"2008-02-01","index":6847,"close":4.78,"high":4.88,"low":4.72,"open":4.87,"volume":1010744000},{"timestamp":1202135400,"date":"2008-02-04","index":6848,"close":4.7,"high":4.85,"low":4.69,"open":4.79,"volume":899234000},{"timestamp":1202221800,"date":"2008-02-05","index":6849,"close":4.62,"high":4.79,"low":4.6,"open":4.66,"volume":1141042000},{"timestamp":1202308200,"date":"2008-02-06","index":6850,"close":4.36,"high":4.71,"low":4.35,"open":4.67,"volume":1573272400}]},{"date":"2007-10-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":6767,"close":6,"high":6,"low":5.82,"open":5.84,"volume":835928800},{"timestamp":1191936600,"date":"2007-10-09","index":6768,"close":5.99,"high":6.11,"low":5.95,"open":6.08,"volume":1104286400},{"timestamp":1192023000,"date":"2007-10-10","index":6769,"close":5.96,"high":6,"low":5.91,"open":5.98,"volume":667590000},{"timestamp":1192109400,"date":"2007-10-11","index":6770,"close":5.79,"high":6.14,"low":5.47,"open":6.05,"volume":1643992000},{"timestamp":1192195800,"date":"2007-10-12","index":6771,"close":5.97,"high":5.97,"low":5.78,"open":5.82,"volume":988176000},{"timestamp":1192455000,"date":"2007-10-15","index":6772,"close":5.96,"high":6.06,"low":5.84,"open":6,"volume":1077930000},{"timestamp":1192541400,"date":"2007-10-16","index":6773,"close":6.06,"high":6.08,"low":5.9,"open":5.91,"volume":1067830400},{"timestamp":1192627800,"date":"2007-10-17","index":6774,"close":6.17,"high":6.18,"low":6.04,"open":6.17,"volume":1127613200},{"timestamp":1192714200,"date":"2007-10-18","index":6775,"close":6.2,"high":6.22,"low":6.11,"open":6.13,"volume":823676000},{"timestamp":1192800600,"date":"2007-10-19","index":6776,"close":6.09,"high":6.24,"low":6.07,"open":6.22,"volume":1291780000},{"timestamp":1193059800,"date":"2007-10-22","index":6777,"close":6.23,"high":6.25,"low":6.07,"open":6.08,"volume":1649499600}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":6778,"close":6.65,"high":6.74,"low":6.53,"open":6.73,"volume":1795164000},{"timestamp":1193232600,"date":"2007-10-24","index":6779,"close":6.64,"high":6.69,"low":6.4,"open":6.64,"volume":1288481600},{"timestamp":1193319000,"date":"2007-10-25","index":6780,"close":6.53,"high":6.64,"low":6.49,"open":6.6,"volume":973602000},{"timestamp":1193405400,"date":"2007-10-26","index":6781,"close":6.6,"high":6.62,"low":6.53,"open":6.62,"volume":706876800},{"timestamp":1193664600,"date":"2007-10-29","index":6782,"close":6.61,"high":6.66,"low":6.6,"open":6.62,"volume":540554000},{"timestamp":1193751000,"date":"2007-10-30","index":6783,"close":6.68,"high":6.76,"low":6.6,"open":6.65,"volume":939414000},{"timestamp":1193837400,"date":"2007-10-31","index":6784,"close":6.78,"high":6.79,"low":6.61,"open":6.7,"volume":833310800},{"timestamp":1193923800,"date":"2007-11-01","index":6785,"close":6.69,"high":6.79,"low":6.43,"open":6.74,"volume":805036400},{"timestamp":1194010200,"date":"2007-11-02","index":6786,"close":6.71,"high":6.77,"low":6.55,"open":6.76,"volume":1002114400},{"timestamp":1194273000,"date":"2007-11-05","index":6787,"close":6.65,"high":6.75,"low":6.58,"open":6.62,"volume":804176800},{"timestamp":1194359400,"date":"2007-11-06","index":6788,"close":6.85,"high":6.86,"low":6.62,"open":6.68,"volume":954727200}]},{"date":"2007-07-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":6705,"close":4.73,"high":4.78,"low":4.69,"open":4.72,"volume":821772000},{"timestamp":1184247000,"date":"2007-07-12","index":6706,"close":4.79,"high":4.79,"low":4.73,"open":4.78,"volume":704608800},{"timestamp":1184333400,"date":"2007-07-13","index":6707,"close":4.92,"high":4.92,"low":4.8,"open":4.82,"volume":907606000},{"timestamp":1184592600,"date":"2007-07-16","index":6708,"close":4.93,"high":5,"low":4.91,"open":4.94,"volume":936112800},{"timestamp":1184679000,"date":"2007-07-17","index":6709,"close":4.96,"high":4.99,"low":4.91,"open":4.94,"volume":709959600},{"timestamp":1184765400,"date":"2007-07-18","index":6710,"close":4.93,"high":4.94,"low":4.86,"open":4.94,"volume":756856800},{"timestamp":1184851800,"date":"2007-07-19","index":6711,"close":5,"high":5.03,"low":4.99,"open":5.01,"volume":732891600},{"timestamp":1184938200,"date":"2007-07-20","index":6712,"close":5.13,"high":5.15,"low":5,"open":5.06,"volume":1167773600},{"timestamp":1185197400,"date":"2007-07-23","index":6713,"close":5.13,"high":5.19,"low":5.03,"open":5.12,"volume":1036490000},{"timestamp":1185283800,"date":"2007-07-24","index":6714,"close":4.82,"high":5.04,"low":4.79,"open":4.96,"volume":1795292800},{"timestamp":1185370200,"date":"2007-07-25","index":6715,"close":4.9,"high":4.94,"low":4.82,"open":4.91,"volume":1496182800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":6716,"close":5.21,"high":5.3,"low":4.89,"open":5.21,"volume":2186629200},{"timestamp":1185543000,"date":"2007-07-27","index":6717,"close":5.14,"high":5.32,"low":5.14,"open":5.22,"volume":1161098400},{"timestamp":1185802200,"date":"2007-07-30","index":6718,"close":5.05,"high":5.19,"low":4.98,"open":5.15,"volume":1106988400},{"timestamp":1185888600,"date":"2007-07-31","index":6719,"close":4.71,"high":5.12,"low":4.7,"open":5.11,"volume":1762392800},{"timestamp":1185975000,"date":"2007-08-01","index":6720,"close":4.82,"high":4.84,"low":4.56,"open":4.77,"volume":1750156800},{"timestamp":1186061400,"date":"2007-08-02","index":6721,"close":4.87,"high":4.89,"low":4.79,"open":4.88,"volume":852644800},{"timestamp":1186147800,"date":"2007-08-03","index":6722,"close":4.71,"high":4.86,"low":4.7,"open":4.83,"volume":679187600},{"timestamp":1186407000,"date":"2007-08-06","index":6723,"close":4.83,"high":4.83,"low":4.58,"open":4.75,"volume":925170400},{"timestamp":1186493400,"date":"2007-08-07","index":6724,"close":4.82,"high":4.9,"low":4.74,"open":4.82,"volume":949936400},{"timestamp":1186579800,"date":"2007-08-08","index":6725,"close":4.79,"high":4.89,"low":4.71,"open":4.88,"volume":808096800},{"timestamp":1186666200,"date":"2007-08-09","index":6726,"close":4.51,"high":4.75,"low":4.47,"open":4.68,"volume":1125395600}]},{"date":"2007-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":6642,"close":3.31,"high":3.36,"low":3.3,"open":3.35,"volume":549018400},{"timestamp":1176384600,"date":"2007-04-12","index":6643,"close":3.29,"high":3.3,"low":3.24,"open":3.29,"volume":656675600},{"timestamp":1176471000,"date":"2007-04-13","index":6644,"close":3.22,"high":3.26,"low":3.22,"open":3.25,"volume":719941600},{"timestamp":1176730200,"date":"2007-04-16","index":6645,"close":3.27,"high":3.27,"low":3.22,"open":3.23,"volume":609033600},{"timestamp":1176816600,"date":"2007-04-17","index":6646,"close":3.23,"high":3.3,"low":3.2,"open":3.29,"volume":751920400},{"timestamp":1176903000,"date":"2007-04-18","index":6647,"close":3.23,"high":3.24,"low":3.2,"open":3.22,"volume":464044000},{"timestamp":1176989400,"date":"2007-04-19","index":6648,"close":3.22,"high":3.26,"low":3.21,"open":3.22,"volume":425913600},{"timestamp":1177075800,"date":"2007-04-20","index":6649,"close":3.25,"high":3.26,"low":3.23,"open":3.25,"volume":522779600},{"timestamp":1177335000,"date":"2007-04-23","index":6650,"close":3.34,"high":3.35,"low":3.27,"open":3.27,"volume":780290000},{"timestamp":1177421400,"date":"2007-04-24","index":6651,"close":3.33,"high":3.44,"low":3.26,"open":3.36,"volume":1055252800},{"timestamp":1177507800,"date":"2007-04-25","index":6652,"close":3.41,"high":3.41,"low":3.35,"open":3.37,"volume":1187144000}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":6653,"close":3.53,"high":3.66,"low":3.51,"open":3.63,"volume":1737778000},{"timestamp":1177680600,"date":"2007-04-27","index":6654,"close":3.57,"high":3.57,"low":3.49,"open":3.51,"volume":699403600},{"timestamp":1177939800,"date":"2007-04-30","index":6655,"close":3.56,"high":3.61,"low":3.56,"open":3.57,"volume":616509600},{"timestamp":1178026200,"date":"2007-05-01","index":6656,"close":3.55,"high":3.58,"low":3.52,"open":3.56,"volume":532523600},{"timestamp":1178112600,"date":"2007-05-02","index":6657,"close":3.59,"high":3.59,"low":3.55,"open":3.56,"volume":505145200},{"timestamp":1178199000,"date":"2007-05-03","index":6658,"close":3.59,"high":3.62,"low":3.57,"open":3.6,"volume":576077600},{"timestamp":1178285400,"date":"2007-05-04","index":6659,"close":3.6,"high":3.63,"low":3.59,"open":3.6,"volume":381987200},{"timestamp":1178544600,"date":"2007-05-07","index":6660,"close":3.71,"high":3.73,"low":3.61,"open":3.61,"volume":861557200},{"timestamp":1178631000,"date":"2007-05-08","index":6661,"close":3.75,"high":3.76,"low":3.69,"open":3.7,"volume":783997200},{"timestamp":1178717400,"date":"2007-05-09","index":6662,"close":3.82,"high":3.82,"low":3.75,"open":3.75,"volume":717757600},{"timestamp":1178803800,"date":"2007-05-10","index":6663,"close":3.83,"high":3.89,"low":3.78,"open":3.81,"volume":1197257600}]},{"date":"2007-01-17","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":6574,"close":3.03,"high":3.05,"low":2.98,"open":3,"volume":1076429200},{"timestamp":1167834600,"date":"2007-01-03","index":6575,"close":2.99,"high":3.09,"low":2.92,"open":3.08,"volume":1238319600},{"timestamp":1167921000,"date":"2007-01-04","index":6576,"close":3.06,"high":3.07,"low":2.99,"open":3,"volume":847260400},{"timestamp":1168007400,"date":"2007-01-05","index":6577,"close":3.04,"high":3.08,"low":3.01,"open":3.06,"volume":834741600},{"timestamp":1168266600,"date":"2007-01-08","index":6578,"close":3.05,"high":3.09,"low":3.05,"open":3.07,"volume":797106800},{"timestamp":1168353000,"date":"2007-01-09","index":6579,"close":3.31,"high":3.32,"low":3.04,"open":3.09,"volume":3349298400},{"timestamp":1168439400,"date":"2007-01-10","index":6580,"close":3.46,"high":3.49,"low":3.34,"open":3.38,"volume":2952880000},{"timestamp":1168525800,"date":"2007-01-11","index":6581,"close":3.42,"high":3.46,"low":3.4,"open":3.43,"volume":1440252800},{"timestamp":1168612200,"date":"2007-01-12","index":6582,"close":3.38,"high":3.39,"low":3.33,"open":3.38,"volume":1312690400},{"timestamp":1168957800,"date":"2007-01-16","index":6583,"close":3.47,"high":3.47,"low":3.41,"open":3.42,"volume":1244076400},{"timestamp":1169044200,"date":"2007-01-17","index":6584,"close":3.39,"high":3.49,"low":3.39,"open":3.48,"volume":1646260000}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":6585,"close":3.18,"high":3.29,"low":3.18,"open":3.29,"volume":2364605600},{"timestamp":1169217000,"date":"2007-01-19","index":6586,"close":3.16,"high":3.2,"low":3.15,"open":3.17,"volume":1364473600},{"timestamp":1169476200,"date":"2007-01-22","index":6587,"close":3.1,"high":3.18,"low":3.06,"open":3.18,"volume":1454026000},{"timestamp":1169562600,"date":"2007-01-23","index":6588,"close":3.06,"high":3.13,"low":3.05,"open":3.06,"volume":1207424400},{"timestamp":1169649000,"date":"2007-01-24","index":6589,"close":3.1,"high":3.11,"low":3.07,"open":3.1,"volume":927813600},{"timestamp":1169735400,"date":"2007-01-25","index":6590,"close":3.08,"high":3.16,"low":3.07,"open":3.11,"volume":905973600},{"timestamp":1169821800,"date":"2007-01-26","index":6591,"close":3.05,"high":3.12,"low":3.04,"open":3.11,"volume":986874000},{"timestamp":1170081000,"date":"2007-01-29","index":6592,"close":3.07,"high":3.09,"low":3.05,"open":3.08,"volume":901664400},{"timestamp":1170167400,"date":"2007-01-30","index":6593,"close":3.06,"high":3.09,"low":3.04,"open":3.09,"volume":577970400},{"timestamp":1170253800,"date":"2007-01-31","index":6594,"close":3.06,"high":3.07,"low":3.01,"open":3.03,"volume":856069200},{"timestamp":1170340200,"date":"2007-02-01","index":6595,"close":3.03,"high":3.08,"low":3.03,"open":3.08,"volume":664342000}]},{"date":"2006-10-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6514,"close":2.69,"high":2.69,"low":2.61,"open":2.65,"volume":829082800},{"timestamp":1160055000,"date":"2006-10-05","index":6515,"close":2.67,"high":2.72,"low":2.65,"open":2.66,"volume":683883200},{"timestamp":1160141400,"date":"2006-10-06","index":6516,"close":2.65,"high":2.68,"low":2.64,"open":2.66,"volume":466958800},{"timestamp":1160400600,"date":"2006-10-09","index":6517,"close":2.67,"high":2.68,"low":2.63,"open":2.64,"volume":438222400},{"timestamp":1160487000,"date":"2006-10-10","index":6518,"close":2.64,"high":2.66,"low":2.61,"open":2.66,"volume":531588400},{"timestamp":1160573400,"date":"2006-10-11","index":6519,"close":2.62,"high":2.64,"low":2.59,"open":2.62,"volume":571855200},{"timestamp":1160659800,"date":"2006-10-12","index":6520,"close":2.69,"high":2.69,"low":2.63,"open":2.63,"volume":592855200},{"timestamp":1160746200,"date":"2006-10-13","index":6521,"close":2.68,"high":2.75,"low":2.67,"open":2.7,"volume":684196800},{"timestamp":1161005400,"date":"2006-10-16","index":6522,"close":2.69,"high":2.71,"low":2.67,"open":2.69,"volume":508692800},{"timestamp":1161091800,"date":"2006-10-17","index":6523,"close":2.65,"high":2.69,"low":2.64,"open":2.68,"volume":480925200},{"timestamp":1161178200,"date":"2006-10-18","index":6524,"close":2.66,"high":2.69,"low":2.64,"open":2.67,"volume":1133907600}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6525,"close":2.82,"high":2.86,"low":2.79,"open":2.83,"volume":1512977200},{"timestamp":1161351000,"date":"2006-10-20","index":6526,"close":2.86,"high":2.86,"low":2.81,"open":2.82,"volume":639413600},{"timestamp":1161610200,"date":"2006-10-23","index":6527,"close":2.91,"high":2.92,"low":2.85,"open":2.86,"volume":832507200},{"timestamp":1161696600,"date":"2006-10-24","index":6528,"close":2.89,"high":2.92,"low":2.86,"open":2.9,"volume":463212400},{"timestamp":1161783000,"date":"2006-10-25","index":6529,"close":2.92,"high":2.93,"low":2.89,"open":2.91,"volume":485214800},{"timestamp":1161869400,"date":"2006-10-26","index":6530,"close":2.94,"high":2.95,"low":2.9,"open":2.92,"volume":432756800},{"timestamp":1161955800,"date":"2006-10-27","index":6531,"close":2.87,"high":2.94,"low":2.86,"open":2.92,"volume":594966400},{"timestamp":1162218600,"date":"2006-10-30","index":6532,"close":2.87,"high":2.89,"low":2.84,"open":2.86,"volume":499917600},{"timestamp":1162305000,"date":"2006-10-31","index":6533,"close":2.9,"high":2.92,"low":2.87,"open":2.91,"volume":501474400},{"timestamp":1162391400,"date":"2006-11-01","index":6534,"close":2.83,"high":2.91,"low":2.8,"open":2.9,"volume":611192400},{"timestamp":1162477800,"date":"2006-11-02","index":6535,"close":2.82,"high":2.83,"low":2.8,"open":2.82,"volume":465483200}]},{"date":"2006-07-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6450,"close":2.04,"high":2.06,"low":2.02,"open":2.04,"volume":518240800},{"timestamp":1152192600,"date":"2006-07-06","index":6451,"close":1.99,"high":2.05,"low":1.99,"open":2.04,"volume":633208800},{"timestamp":1152279000,"date":"2006-07-07","index":6452,"close":1.98,"high":2.02,"low":1.95,"open":1.98,"volume":799360800},{"timestamp":1152538200,"date":"2006-07-10","index":6453,"close":1.96,"high":2.02,"low":1.95,"open":1.99,"volume":529345600},{"timestamp":1152624600,"date":"2006-07-11","index":6454,"close":1.99,"high":2,"low":1.95,"open":1.97,"volume":825022800},{"timestamp":1152711000,"date":"2006-07-12","index":6455,"close":1.89,"high":1.97,"low":1.89,"open":1.97,"volume":927329200},{"timestamp":1152797400,"date":"2006-07-13","index":6456,"close":1.87,"high":1.93,"low":1.84,"open":1.86,"volume":1249906000},{"timestamp":1152883800,"date":"2006-07-14","index":6457,"close":1.81,"high":1.89,"low":1.79,"open":1.88,"volume":993036800},{"timestamp":1153143000,"date":"2006-07-17","index":6458,"close":1.87,"high":1.9,"low":1.84,"open":1.85,"volume":1024542400},{"timestamp":1153229400,"date":"2006-07-18","index":6459,"close":1.89,"high":1.92,"low":1.85,"open":1.9,"volume":1000448400},{"timestamp":1153315800,"date":"2006-07-19","index":6460,"close":1.93,"high":1.97,"low":1.87,"open":1.89,"volume":1390743200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6461,"close":2.16,"high":2.2,"low":2.13,"open":2.18,"volume":1972146400},{"timestamp":1153488600,"date":"2006-07-21","index":6462,"close":2.17,"high":2.18,"low":2.13,"open":2.14,"volume":891892400},{"timestamp":1153747800,"date":"2006-07-24","index":6463,"close":2.19,"high":2.22,"low":2.16,"open":2.19,"volume":722856400},{"timestamp":1153834200,"date":"2006-07-25","index":6464,"close":2.21,"high":2.22,"low":2.17,"open":2.21,"volume":589069600},{"timestamp":1153920600,"date":"2006-07-26","index":6465,"close":2.28,"high":2.31,"low":2.2,"open":2.21,"volume":898427600},{"timestamp":1154007000,"date":"2006-07-27","index":6466,"close":2.26,"high":2.32,"low":2.24,"open":2.3,"volume":735044800},{"timestamp":1154093400,"date":"2006-07-28","index":6467,"close":2.34,"high":2.35,"low":2.27,"open":2.28,"volume":691507600},{"timestamp":1154352600,"date":"2006-07-31","index":6468,"close":2.43,"high":2.45,"low":2.37,"open":2.39,"volume":892841600},{"timestamp":1154439000,"date":"2006-08-01","index":6469,"close":2.4,"high":2.43,"low":2.36,"open":2.4,"volume":711765600},{"timestamp":1154525400,"date":"2006-08-02","index":6470,"close":2.43,"high":2.45,"low":2.41,"open":2.42,"volume":550768400},{"timestamp":1154611800,"date":"2006-08-03","index":6471,"close":2.49,"high":2.5,"low":2.42,"open":2.43,"volume":841044400}]},{"date":"2006-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6387,"close":2.18,"high":2.22,"low":2.18,"open":2.22,"volume":931924000},{"timestamp":1144243800,"date":"2006-04-05","index":6388,"close":2.4,"high":2.4,"low":2.29,"open":2.31,"volume":2233408800},{"timestamp":1144330200,"date":"2006-04-06","index":6389,"close":2.54,"high":2.57,"low":2.44,"open":2.44,"volume":2663768800},{"timestamp":1144416600,"date":"2006-04-07","index":6390,"close":2.49,"high":2.54,"low":2.45,"open":2.53,"volume":1545238800},{"timestamp":1144675800,"date":"2006-04-10","index":6391,"close":2.45,"high":2.53,"low":2.44,"open":2.51,"volume":903515200},{"timestamp":1144762200,"date":"2006-04-11","index":6392,"close":2.43,"high":2.47,"low":2.4,"open":2.46,"volume":939316000},{"timestamp":1144848600,"date":"2006-04-12","index":6393,"close":2.38,"high":2.43,"low":2.37,"open":2.43,"volume":739894400},{"timestamp":1144935000,"date":"2006-04-13","index":6394,"close":2.37,"high":2.41,"low":2.35,"open":2.37,"volume":734678000},{"timestamp":1145280600,"date":"2006-04-17","index":6395,"close":2.31,"high":2.39,"low":2.3,"open":2.38,"volume":721938000},{"timestamp":1145367000,"date":"2006-04-18","index":6396,"close":2.37,"high":2.37,"low":2.31,"open":2.32,"volume":794844400},{"timestamp":1145453400,"date":"2006-04-19","index":6397,"close":2.34,"high":2.39,"low":2.34,"open":2.39,"volume":1086033200}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6398,"close":2.42,"high":2.5,"low":2.36,"open":2.48,"volume":1666982800},{"timestamp":1145626200,"date":"2006-04-21","index":6399,"close":2.39,"high":2.45,"low":2.37,"open":2.44,"volume":788986800},{"timestamp":1145885400,"date":"2006-04-24","index":6400,"close":2.35,"high":2.39,"low":2.34,"open":2.39,"volume":707028000},{"timestamp":1145971800,"date":"2006-04-25","index":6401,"close":2.36,"high":2.38,"low":2.34,"open":2.36,"volume":529062800},{"timestamp":1146058200,"date":"2006-04-26","index":6402,"close":2.43,"high":2.44,"low":2.37,"open":2.38,"volume":710886400},{"timestamp":1146144600,"date":"2006-04-27","index":6403,"close":2.48,"high":2.49,"low":2.41,"open":2.42,"volume":845947200},{"timestamp":1146231000,"date":"2006-04-28","index":6404,"close":2.51,"high":2.55,"low":2.47,"open":2.48,"volume":760037600},{"timestamp":1146490200,"date":"2006-05-01","index":6405,"close":2.49,"high":2.56,"low":2.47,"open":2.53,"volume":750380400},{"timestamp":1146576600,"date":"2006-05-02","index":6406,"close":2.56,"high":2.57,"low":2.5,"open":2.51,"volume":771663200},{"timestamp":1146663000,"date":"2006-05-03","index":6407,"close":2.54,"high":2.57,"low":2.51,"open":2.57,"volume":686991200},{"timestamp":1146749400,"date":"2006-05-04","index":6408,"close":2.54,"high":2.6,"low":2.52,"open":2.54,"volume":860420400}]},{"date":"2006-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6324,"close":2.67,"high":2.67,"low":2.58,"open":2.59,"volume":807234400},{"timestamp":1136385000,"date":"2006-01-04","index":6325,"close":2.68,"high":2.71,"low":2.66,"open":2.68,"volume":619603600},{"timestamp":1136471400,"date":"2006-01-05","index":6326,"close":2.66,"high":2.67,"low":2.63,"open":2.67,"volume":449422400},{"timestamp":1136557800,"date":"2006-01-06","index":6327,"close":2.72,"high":2.74,"low":2.66,"open":2.69,"volume":704457600},{"timestamp":1136817000,"date":"2006-01-09","index":6328,"close":2.72,"high":2.76,"low":2.7,"open":2.74,"volume":675040800},{"timestamp":1136903400,"date":"2006-01-10","index":6329,"close":2.89,"high":2.92,"low":2.71,"open":2.72,"volume":2279869200},{"timestamp":1136989800,"date":"2006-01-11","index":6330,"close":3,"high":3.03,"low":2.95,"open":2.99,"volume":1493794400},{"timestamp":1137076200,"date":"2006-01-12","index":6331,"close":3.01,"high":3.09,"low":2.99,"open":3.03,"volume":1280809600},{"timestamp":1137162600,"date":"2006-01-13","index":6332,"close":3.06,"high":3.07,"low":3.02,"open":3.04,"volume":776305600},{"timestamp":1137508200,"date":"2006-01-17","index":6333,"close":3.03,"high":3.09,"low":3,"open":3.06,"volume":835623600},{"timestamp":1137594600,"date":"2006-01-18","index":6334,"close":2.95,"high":3,"low":2.92,"open":2.97,"volume":1200637200}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6335,"close":2.82,"high":2.92,"low":2.81,"open":2.9,"volume":1695848000},{"timestamp":1137767400,"date":"2006-01-20","index":6336,"close":2.72,"high":2.86,"low":2.71,"open":2.83,"volume":1134758800},{"timestamp":1138026600,"date":"2006-01-23","index":6337,"close":2.77,"high":2.84,"low":2.71,"open":2.72,"volume":1059730000},{"timestamp":1138113000,"date":"2006-01-24","index":6338,"close":2.72,"high":2.84,"low":2.71,"open":2.81,"volume":1142254400},{"timestamp":1138199400,"date":"2006-01-25","index":6339,"close":2.65,"high":2.77,"low":2.62,"open":2.76,"volume":1275786400},{"timestamp":1138285800,"date":"2006-01-26","index":6340,"close":2.58,"high":2.69,"low":2.57,"open":2.66,"volume":1181387200},{"timestamp":1138372200,"date":"2006-01-27","index":6341,"close":2.57,"high":2.63,"low":2.54,"open":2.61,"volume":953864800},{"timestamp":1138631400,"date":"2006-01-30","index":6342,"close":2.68,"high":2.74,"low":2.53,"open":2.54,"volume":1398401200},{"timestamp":1138717800,"date":"2006-01-31","index":6343,"close":2.7,"high":2.73,"low":2.63,"open":2.7,"volume":913542000},{"timestamp":1138804200,"date":"2006-02-01","index":6344,"close":2.69,"high":2.73,"low":2.67,"open":2.68,"volume":521186400},{"timestamp":1138890600,"date":"2006-02-02","index":6345,"close":2.58,"high":2.69,"low":2.57,"open":2.68,"volume":707322000}]},{"date":"2005-10-11","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6257,"close":1.91,"high":1.94,"low":1.91,"open":1.93,"volume":341703600},{"timestamp":1127914200,"date":"2005-09-28","index":6258,"close":1.82,"high":1.9,"low":1.81,"open":1.9,"volume":1125544000},{"timestamp":1128000600,"date":"2005-09-29","index":6259,"close":1.87,"high":1.88,"low":1.81,"open":1.83,"volume":636846000},{"timestamp":1128087000,"date":"2005-09-30","index":6260,"close":1.91,"high":1.92,"low":1.85,"open":1.87,"volume":531633200},{"timestamp":1128346200,"date":"2005-10-03","index":6261,"close":1.94,"high":1.95,"low":1.92,"open":1.93,"volume":507553200},{"timestamp":1128432600,"date":"2005-10-04","index":6262,"close":1.92,"high":1.98,"low":1.92,"open":1.96,"volume":539459200},{"timestamp":1128519000,"date":"2005-10-05","index":6263,"close":1.88,"high":1.94,"low":1.88,"open":1.94,"volume":610769600},{"timestamp":1128605400,"date":"2005-10-06","index":6264,"close":1.85,"high":1.91,"low":1.82,"open":1.9,"volume":757537200},{"timestamp":1128691800,"date":"2005-10-07","index":6265,"close":1.83,"high":1.85,"low":1.81,"open":1.85,"volume":677882800},{"timestamp":1128951000,"date":"2005-10-10","index":6266,"close":1.8,"high":1.85,"low":1.8,"open":1.85,"volume":507505600},{"timestamp":1129037400,"date":"2005-10-11","index":6267,"close":1.84,"high":1.85,"low":1.8,"open":1.83,"volume":1225884800}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6268,"close":1.76,"high":1.8,"low":1.71,"open":1.74,"volume":2697486400},{"timestamp":1129210200,"date":"2005-10-13","index":6269,"close":1.92,"high":1.93,"low":1.76,"open":1.77,"volume":1865575600},{"timestamp":1129296600,"date":"2005-10-14","index":6270,"close":1.93,"high":1.94,"low":1.89,"open":1.93,"volume":1035552000},{"timestamp":1129555800,"date":"2005-10-17","index":6271,"close":1.91,"high":1.94,"low":1.88,"open":1.93,"volume":616834400},{"timestamp":1129642200,"date":"2005-10-18","index":6272,"close":1.86,"high":1.93,"low":1.86,"open":1.9,"volume":609588000},{"timestamp":1129728600,"date":"2005-10-19","index":6273,"close":1.96,"high":1.96,"low":1.83,"open":1.86,"volume":1008683200},{"timestamp":1129815000,"date":"2005-10-20","index":6274,"close":2.01,"high":2.02,"low":1.94,"open":1.95,"volume":1357762000},{"timestamp":1129901400,"date":"2005-10-21","index":6275,"close":1.99,"high":2.04,"low":1.98,"open":2.03,"volume":796726000},{"timestamp":1130160600,"date":"2005-10-24","index":6276,"close":2.03,"high":2.03,"low":1.97,"open":1.97,"volume":609753200},{"timestamp":1130247000,"date":"2005-10-25","index":6277,"close":2,"high":2.03,"low":1.99,"open":2.01,"volume":465127600},{"timestamp":1130333400,"date":"2005-10-26","index":6278,"close":2.04,"high":2.06,"low":2,"open":2.01,"volume":631593200}]},{"date":"2005-07-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6194,"close":1.33,"high":1.34,"low":1.33,"open":1.34,"volume":350299600},{"timestamp":1120051800,"date":"2005-06-29","index":6195,"close":1.3,"high":1.33,"low":1.29,"open":1.33,"volume":448358400},{"timestamp":1120138200,"date":"2005-06-30","index":6196,"close":1.31,"high":1.33,"low":1.3,"open":1.31,"volume":418390000},{"timestamp":1120224600,"date":"2005-07-01","index":6197,"close":1.3,"high":1.32,"low":1.3,"open":1.32,"volume":250000800},{"timestamp":1120570200,"date":"2005-07-05","index":6198,"close":1.36,"high":1.36,"low":1.3,"open":1.31,"volume":454269200},{"timestamp":1120656600,"date":"2005-07-06","index":6199,"close":1.34,"high":1.36,"low":1.33,"open":1.35,"volume":394626400},{"timestamp":1120743000,"date":"2005-07-07","index":6200,"close":1.34,"high":1.35,"low":1.31,"open":1.31,"volume":383723200},{"timestamp":1120829400,"date":"2005-07-08","index":6201,"close":1.37,"high":1.37,"low":1.34,"open":1.35,"volume":290735200},{"timestamp":1121088600,"date":"2005-07-11","index":6202,"close":1.36,"high":1.38,"low":1.35,"open":1.37,"volume":388788400},{"timestamp":1121175000,"date":"2005-07-12","index":6203,"close":1.37,"high":1.37,"low":1.35,"open":1.37,"volume":387038400},{"timestamp":1121261400,"date":"2005-07-13","index":6204,"close":1.37,"high":1.38,"low":1.35,"open":1.37,"volume":684835200}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6205,"close":1.46,"high":1.5,"low":1.44,"open":1.46,"volume":2096060400},{"timestamp":1121434200,"date":"2005-07-15","index":6206,"close":1.48,"high":1.48,"low":1.45,"open":1.46,"volume":687682800},{"timestamp":1121693400,"date":"2005-07-18","index":6207,"close":1.48,"high":1.5,"low":1.48,"open":1.48,"volume":586297600},{"timestamp":1121779800,"date":"2005-07-19","index":6208,"close":1.54,"high":1.54,"low":1.47,"open":1.48,"volume":671062000},{"timestamp":1121866200,"date":"2005-07-20","index":6209,"close":1.56,"high":1.56,"low":1.52,"open":1.53,"volume":453395600},{"timestamp":1121952600,"date":"2005-07-21","index":6210,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":404264000},{"timestamp":1122039000,"date":"2005-07-22","index":6211,"close":1.57,"high":1.57,"low":1.55,"open":1.55,"volume":301106400},{"timestamp":1122298200,"date":"2005-07-25","index":6212,"close":1.56,"high":1.58,"low":1.56,"open":1.57,"volume":294627200},{"timestamp":1122384600,"date":"2005-07-26","index":6213,"close":1.56,"high":1.58,"low":1.55,"open":1.57,"volume":268592800},{"timestamp":1122471000,"date":"2005-07-27","index":6214,"close":1.57,"high":1.57,"low":1.52,"open":1.57,"volume":283749200},{"timestamp":1122557400,"date":"2005-07-28","index":6215,"close":1.56,"high":1.57,"low":1.55,"open":1.57,"volume":251311200}]},{"date":"2005-04-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6131,"close":1.53,"high":1.53,"low":1.49,"open":1.5,"volume":394959600},{"timestamp":1112279400,"date":"2005-03-31","index":6132,"close":1.49,"high":1.52,"low":1.49,"open":1.52,"volume":636134800},{"timestamp":1112365800,"date":"2005-04-01","index":6133,"close":1.46,"high":1.51,"low":1.45,"open":1.5,"volume":641284000},{"timestamp":1112621400,"date":"2005-04-04","index":6134,"close":1.47,"high":1.48,"low":1.43,"open":1.46,"volume":580014400},{"timestamp":1112707800,"date":"2005-04-05","index":6135,"close":1.5,"high":1.51,"low":1.47,"open":1.47,"volume":556239600},{"timestamp":1112794200,"date":"2005-04-06","index":6136,"close":1.51,"high":1.53,"low":1.51,"open":1.51,"volume":414825600},{"timestamp":1112880600,"date":"2005-04-07","index":6137,"close":1.56,"high":1.56,"low":1.51,"open":1.51,"volume":506987600},{"timestamp":1112967000,"date":"2005-04-08","index":6138,"close":1.56,"high":1.59,"low":1.55,"open":1.56,"volume":649950000},{"timestamp":1113226200,"date":"2005-04-11","index":6139,"close":1.5,"high":1.58,"low":1.5,"open":1.58,"volume":821662800},{"timestamp":1113312600,"date":"2005-04-12","index":6140,"close":1.52,"high":1.54,"low":1.5,"open":1.52,"volume":981061200},{"timestamp":1113399000,"date":"2005-04-13","index":6141,"close":1.47,"high":1.54,"low":1.44,"open":1.53,"volume":1371946800}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6142,"close":1.33,"high":1.41,"low":1.32,"open":1.39,"volume":2753192400},{"timestamp":1113571800,"date":"2005-04-15","index":6143,"close":1.26,"high":1.33,"low":1.26,"open":1.31,"volume":1728087200},{"timestamp":1113831000,"date":"2005-04-18","index":6144,"close":1.27,"high":1.3,"low":1.21,"open":1.25,"volume":1327177600},{"timestamp":1113917400,"date":"2005-04-19","index":6145,"close":1.32,"high":1.34,"low":1.28,"open":1.31,"volume":1081642800},{"timestamp":1114003800,"date":"2005-04-20","index":6146,"close":1.27,"high":1.35,"low":1.27,"open":1.35,"volume":945131600},{"timestamp":1114090200,"date":"2005-04-21","index":6147,"close":1.33,"high":1.33,"low":1.28,"open":1.3,"volume":759592400},{"timestamp":1114176600,"date":"2005-04-22","index":6148,"close":1.27,"high":1.32,"low":1.25,"open":1.32,"volume":839129200},{"timestamp":1114435800,"date":"2005-04-25","index":6149,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":746460400},{"timestamp":1114522200,"date":"2005-04-26","index":6150,"close":1.29,"high":1.34,"low":1.29,"open":1.31,"volume":810507600},{"timestamp":1114608600,"date":"2005-04-27","index":6151,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":613888800},{"timestamp":1114695000,"date":"2005-04-28","index":6152,"close":1.27,"high":1.3,"low":1.26,"open":1.3,"volume":575106000}]},{"date":"2005-01-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1104330600,"date":"2004-12-29","index":6069,"close":1.15,"high":1.16,"low":1.14,"open":1.14,"volume":449562400},{"timestamp":1104417000,"date":"2004-12-30","index":6070,"close":1.16,"high":1.16,"low":1.15,"open":1.16,"volume":345340800},{"timestamp":1104503400,"date":"2004-12-31","index":6071,"close":1.15,"high":1.16,"low":1.14,"open":1.16,"volume":278588800},{"timestamp":1104762600,"date":"2005-01-03","index":6072,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":691992000},{"timestamp":1104849000,"date":"2005-01-04","index":6073,"close":1.14,"high":1.17,"low":1.12,"open":1.14,"volume":1096810400},{"timestamp":1104935400,"date":"2005-01-05","index":6074,"close":1.15,"high":1.17,"low":1.14,"open":1.15,"volume":680433600},{"timestamp":1105021800,"date":"2005-01-06","index":6075,"close":1.15,"high":1.16,"low":1.13,"open":1.15,"volume":705555200},{"timestamp":1105108200,"date":"2005-01-07","index":6076,"close":1.24,"high":1.24,"low":1.16,"open":1.16,"volume":2227450400},{"timestamp":1105367400,"date":"2005-01-10","index":6077,"close":1.23,"high":1.26,"low":1.21,"open":1.25,"volume":1725309600},{"timestamp":1105453800,"date":"2005-01-11","index":6078,"close":1.15,"high":1.23,"low":1.15,"open":1.22,"volume":2611627200},{"timestamp":1105540200,"date":"2005-01-12","index":6079,"close":1.17,"high":1.18,"low":1.13,"open":1.17,"volume":1919702400}],"post":[{"timestamp":1105626600,"date":"2005-01-13","index":6080,"close":1.25,"high":1.33,"low":1.25,"open":1.32,"volume":3164716800},{"timestamp":1105713000,"date":"2005-01-14","index":6081,"close":1.25,"high":1.28,"low":1.24,"open":1.25,"volume":1770742400},{"timestamp":1106058600,"date":"2005-01-18","index":6082,"close":1.26,"high":1.26,"low":1.21,"open":1.25,"volume":1006460000},{"timestamp":1106145000,"date":"2005-01-19","index":6083,"close":1.25,"high":1.28,"low":1.25,"open":1.26,"volume":751895200},{"timestamp":1106231400,"date":"2005-01-20","index":6084,"close":1.26,"high":1.27,"low":1.24,"open":1.24,"volume":914922400},{"timestamp":1106317800,"date":"2005-01-21","index":6085,"close":1.26,"high":1.28,"low":1.25,"open":1.27,"volume":911332800},{"timestamp":1106577000,"date":"2005-01-24","index":6086,"close":1.26,"high":1.28,"low":1.26,"open":1.27,"volume":841629600},{"timestamp":1106663400,"date":"2005-01-25","index":6087,"close":1.29,"high":1.3,"low":1.27,"open":1.27,"volume":969231200},{"timestamp":1106749800,"date":"2005-01-26","index":6088,"close":1.29,"high":1.3,"low":1.27,"open":1.3,"volume":739496800},{"timestamp":1106836200,"date":"2005-01-27","index":6089,"close":1.3,"high":1.3,"low":1.28,"open":1.29,"volume":496227200},{"timestamp":1106922600,"date":"2005-01-28","index":6090,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":801612000}]},{"date":"2004-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-10-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5007,"close":0.42,"high":0.42,"low":0.39,"open":0.4,"volume":1466024000},{"timestamp":970752600,"date":"2000-10-05","index":5008,"close":0.39,"high":0.44,"low":0.39,"open":0.42,"volume":873006400},{"timestamp":970839000,"date":"2000-10-06","index":5009,"close":0.4,"high":0.41,"low":0.38,"open":0.41,"volume":612656800},{"timestamp":971098200,"date":"2000-10-09","index":5010,"close":0.39,"high":0.41,"low":0.38,"open":0.4,"volume":597564800},{"timestamp":971184600,"date":"2000-10-10","index":5011,"close":0.37,"high":0.4,"low":0.37,"open":0.39,"volume":691101600},{"timestamp":971271000,"date":"2000-10-11","index":5012,"close":0.35,"high":0.38,"low":0.34,"open":0.36,"volume":1198422400},{"timestamp":971357400,"date":"2000-10-12","index":5013,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":1191064000},{"timestamp":971443800,"date":"2000-10-13","index":5014,"close":0.39,"high":0.4,"low":0.36,"open":0.36,"volume":1247752800},{"timestamp":971703000,"date":"2000-10-16","index":5015,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":820176000},{"timestamp":971789400,"date":"2000-10-17","index":5016,"close":0.36,"high":0.39,"low":0.35,"open":0.39,"volume":601720000},{"timestamp":971875800,"date":"2000-10-18","index":5017,"close":0.36,"high":0.38,"low":0.33,"open":0.35,"volume":834265600}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5018,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":1506724800},{"timestamp":972048600,"date":"2000-10-20","index":5019,"close":0.35,"high":0.36,"low":0.34,"open":0.34,"volume":791263200},{"timestamp":972307800,"date":"2000-10-23","index":5020,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":551292000},{"timestamp":972394200,"date":"2000-10-24","index":5021,"close":0.34,"high":0.37,"low":0.34,"open":0.37,"volume":804451200},{"timestamp":972480600,"date":"2000-10-25","index":5022,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":663969600},{"timestamp":972567000,"date":"2000-10-26","index":5023,"close":0.33,"high":0.34,"low":0.31,"open":0.34,"volume":721851200},{"timestamp":972653400,"date":"2000-10-27","index":5024,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":744503200},{"timestamp":972916200,"date":"2000-10-30","index":5025,"close":0.34,"high":0.36,"low":0.33,"open":0.34,"volume":639189600},{"timestamp":973002600,"date":"2000-10-31","index":5026,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":885880800},{"timestamp":973089000,"date":"2000-11-01","index":5027,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":575366400},{"timestamp":973175400,"date":"2000-11-02","index":5028,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":590693600}]},{"date":"2000-07-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":4942,"close":0.95,"high":0.97,"low":0.93,"open":0.93,"volume":70828800},{"timestamp":962803800,"date":"2000-07-05","index":4943,"close":0.92,"high":0.99,"low":0.91,"open":0.95,"volume":265216000},{"timestamp":962890200,"date":"2000-07-06","index":4944,"close":0.93,"high":0.95,"low":0.89,"open":0.94,"volume":309545600},{"timestamp":962976600,"date":"2000-07-07","index":4945,"close":0.97,"high":0.98,"low":0.93,"open":0.94,"volume":263603200},{"timestamp":963235800,"date":"2000-07-10","index":4946,"close":1.02,"high":1.04,"low":0.96,"open":0.97,"volume":397796000},{"timestamp":963322200,"date":"2000-07-11","index":4947,"close":1.02,"high":1.06,"low":0.99,"open":1.02,"volume":357896000},{"timestamp":963408600,"date":"2000-07-12","index":4948,"close":1.05,"high":1.05,"low":1.01,"open":1.04,"volume":225433600},{"timestamp":963495000,"date":"2000-07-13","index":4949,"close":1.01,"high":1.08,"low":0.98,"open":1.04,"volume":445659200},{"timestamp":963581400,"date":"2000-07-14","index":4950,"close":1.03,"high":1.05,"low":1.02,"open":1.02,"volume":190276800},{"timestamp":963840600,"date":"2000-07-17","index":4951,"close":1.04,"high":1.05,"low":1.02,"open":1.04,"volume":260002400},{"timestamp":963927000,"date":"2000-07-18","index":4952,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":318404800}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":4953,"close":0.94,"high":1.01,"low":0.92,"open":0.99,"volume":457872800},{"timestamp":964099800,"date":"2000-07-20","index":4954,"close":0.98,"high":1.02,"low":0.97,"open":0.98,"volume":465572800},{"timestamp":964186200,"date":"2000-07-21","index":4955,"close":0.96,"high":0.99,"low":0.95,"open":0.97,"volume":196235200},{"timestamp":964445400,"date":"2000-07-24","index":4956,"close":0.87,"high":0.94,"low":0.85,"open":0.94,"volume":412171200},{"timestamp":964531800,"date":"2000-07-25","index":4957,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":211607200},{"timestamp":964618200,"date":"2000-07-26","index":4958,"close":0.89,"high":0.92,"low":0.88,"open":0.89,"volume":210470400},{"timestamp":964704600,"date":"2000-07-27","index":4959,"close":0.93,"high":0.95,"low":0.89,"open":0.89,"volume":294985600},{"timestamp":964791000,"date":"2000-07-28","index":4960,"close":0.86,"high":0.94,"low":0.84,"open":0.93,"volume":237893600},{"timestamp":965050200,"date":"2000-07-31","index":4961,"close":0.91,"high":0.92,"low":0.87,"open":0.88,"volume":155299200},{"timestamp":965136600,"date":"2000-08-01","index":4962,"close":0.88,"high":0.91,"low":0.88,"open":0.9,"volume":137284000},{"timestamp":965223000,"date":"2000-08-02","index":4963,"close":0.84,"high":0.89,"low":0.84,"open":0.88,"volume":162355200}]},{"date":"2000-04-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":4881,"close":1.16,"high":1.19,"low":1.11,"open":1.13,"volume":457665600},{"timestamp":955027800,"date":"2000-04-06","index":4882,"close":1.12,"high":1.2,"low":1.1,"open":1.17,"volume":259627200},{"timestamp":955114200,"date":"2000-04-07","index":4883,"close":1.18,"high":1.18,"low":1.12,"open":1.14,"volume":242435200},{"timestamp":955373400,"date":"2000-04-10","index":4884,"close":1.12,"high":1.19,"low":1.11,"open":1.18,"volume":212262400},{"timestamp":955459800,"date":"2000-04-11","index":4885,"close":1.07,"high":1.11,"low":1.05,"open":1.1,"volume":541822400},{"timestamp":955546200,"date":"2000-04-12","index":4886,"close":0.98,"high":1.06,"low":0.94,"open":1.06,"volume":941136000},{"timestamp":955632600,"date":"2000-04-13","index":4887,"close":1.02,"high":1.07,"low":0.97,"open":1,"volume":529827200},{"timestamp":955719000,"date":"2000-04-14","index":4888,"close":1,"high":1.05,"low":0.97,"open":0.98,"volume":667620800},{"timestamp":955978200,"date":"2000-04-17","index":4889,"close":1.11,"high":1.11,"low":0.97,"open":0.98,"volume":409561600},{"timestamp":956064600,"date":"2000-04-18","index":4890,"close":1.13,"high":1.13,"low":1.07,"open":1.1,"volume":390924800},{"timestamp":956151000,"date":"2000-04-19","index":4891,"close":1.08,"high":1.16,"low":1.07,"open":1.13,"volume":520150400}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":4892,"close":1.06,"high":1.11,"low":1.05,"open":1.1,"volume":722120000},{"timestamp":956583000,"date":"2000-04-24","index":4893,"close":1.08,"high":1.08,"low":1.02,"open":1.03,"volume":443620800},{"timestamp":956669400,"date":"2000-04-25","index":4894,"close":1.15,"high":1.15,"low":1.09,"open":1.09,"volume":391641600},{"timestamp":956755800,"date":"2000-04-26","index":4895,"close":1.08,"high":1.14,"low":1.07,"open":1.13,"volume":366912000},{"timestamp":956842200,"date":"2000-04-27","index":4896,"close":1.13,"high":1.13,"low":1.04,"open":1.05,"volume":326603200},{"timestamp":956928600,"date":"2000-04-28","index":4897,"close":1.11,"high":1.14,"low":1.08,"open":1.14,"volume":249580800},{"timestamp":957187800,"date":"2000-05-01","index":4898,"close":1.11,"high":1.12,"low":1.09,"open":1.11,"volume":226195200},{"timestamp":957274200,"date":"2000-05-02","index":4899,"close":1.05,"high":1.13,"low":1.05,"open":1.1,"volume":236432000},{"timestamp":957360600,"date":"2000-05-03","index":4900,"close":1.03,"high":1.08,"low":1,"open":1.06,"volume":489798400},{"timestamp":957447000,"date":"2000-05-04","index":4901,"close":0.99,"high":1.03,"low":0.99,"open":1.03,"volume":399515200},{"timestamp":957533400,"date":"2000-05-05","index":4902,"close":1.01,"high":1.02,"low":0.99,"open":0.99,"volume":284076800}]},{"date":"2000-01-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":946996200,"date":"2000-01-04","index":4817,"close":0.92,"high":0.99,"low":0.9,"open":0.97,"volume":512377600},{"timestamp":947082600,"date":"2000-01-05","index":4818,"close":0.93,"high":0.99,"low":0.92,"open":0.93,"volume":778321600},{"timestamp":947169000,"date":"2000-01-06","index":4819,"close":0.85,"high":0.96,"low":0.85,"open":0.95,"volume":767972800},{"timestamp":947255400,"date":"2000-01-07","index":4820,"close":0.89,"high":0.9,"low":0.85,"open":0.86,"volume":460734400},{"timestamp":947514600,"date":"2000-01-10","index":4821,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":505064000},{"timestamp":947601000,"date":"2000-01-11","index":4822,"close":0.83,"high":0.89,"low":0.81,"open":0.86,"volume":441548800},{"timestamp":947687400,"date":"2000-01-12","index":4823,"close":0.78,"high":0.85,"low":0.77,"open":0.85,"volume":976068800},{"timestamp":947773800,"date":"2000-01-13","index":4824,"close":0.86,"high":0.88,"low":0.83,"open":0.84,"volume":1032684800},{"timestamp":947860200,"date":"2000-01-14","index":4825,"close":0.9,"high":0.91,"low":0.89,"open":0.89,"volume":390376000},{"timestamp":948205800,"date":"2000-01-18","index":4826,"close":0.93,"high":0.95,"low":0.9,"open":0.9,"volume":459177600},{"timestamp":948292200,"date":"2000-01-19","index":4827,"close":0.95,"high":0.97,"low":0.92,"open":0.94,"volume":597643200}],"post":[{"timestamp":948378600,"date":"2000-01-20","index":4828,"close":1.01,"high":1.08,"low":1.01,"open":1.03,"volume":1831132800},{"timestamp":948465000,"date":"2000-01-21","index":4829,"close":0.99,"high":1.02,"low":0.98,"open":1.02,"volume":495924800},{"timestamp":948724200,"date":"2000-01-24","index":4830,"close":0.95,"high":1.01,"low":0.94,"open":0.97,"volume":440876800},{"timestamp":948810600,"date":"2000-01-25","index":4831,"close":1,"high":1.01,"low":0.91,"open":0.94,"volume":497145600},{"timestamp":948897000,"date":"2000-01-26","index":4832,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":367158400},{"timestamp":948983400,"date":"2000-01-27","index":4833,"close":0.98,"high":1.01,"low":0.96,"open":0.97,"volume":340144000},{"timestamp":949069800,"date":"2000-01-28","index":4834,"close":0.91,"high":0.99,"low":0.9,"open":0.97,"volume":423348800},{"timestamp":949329000,"date":"2000-01-31","index":4835,"close":0.93,"high":0.93,"low":0.84,"open":0.9,"volume":701680000},{"timestamp":949415400,"date":"2000-02-01","index":4836,"close":0.9,"high":0.94,"low":0.89,"open":0.93,"volume":318035200},{"timestamp":949501800,"date":"2000-02-02","index":4837,"close":0.88,"high":0.91,"low":0.87,"open":0.9,"volume":464195200},{"timestamp":949588200,"date":"2000-02-03","index":4838,"close":0.92,"high":0.93,"low":0.9,"open":0.9,"volume":475193600}]},{"date":"1999-10-13","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/AAPL_partial.json b/data/AAPL_partial.json
index f24b91c35..c7d043992 100644
--- a/data/AAPL_partial.json
+++ b/data/AAPL_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.59,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723665601,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":39819528},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":1.59,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.35,"reported":1.4,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":10989,"close":224.18,"high":230.44,"low":222.27,"open":230.28,"volume":66034600},{"timestamp":1721395800,"date":"2024-07-19","index":10990,"close":224.31,"high":226.8,"low":223.28,"open":224.82,"volume":49151500},{"timestamp":1721655000,"date":"2024-07-22","index":10991,"close":223.96,"high":227.78,"low":223.09,"open":227.01,"volume":48201800},{"timestamp":1721741400,"date":"2024-07-23","index":10992,"close":225.01,"high":226.94,"low":222.68,"open":224.37,"volume":39960300},{"timestamp":1721827800,"date":"2024-07-24","index":10993,"close":218.54,"high":224.8,"low":217.13,"open":224,"volume":61777600},{"timestamp":1721914200,"date":"2024-07-25","index":10994,"close":217.49,"high":220.85,"low":214.62,"open":218.93,"volume":51391200},{"timestamp":1722000600,"date":"2024-07-26","index":10995,"close":217.96,"high":219.49,"low":216.01,"open":218.7,"volume":41601300},{"timestamp":1722259800,"date":"2024-07-29","index":10996,"close":218.24,"high":219.3,"low":215.75,"open":216.96,"volume":36311800},{"timestamp":1722346200,"date":"2024-07-30","index":10997,"close":218.8,"high":220.33,"low":216.12,"open":219.19,"volume":41643800},{"timestamp":1722432600,"date":"2024-07-31","index":10998,"close":222.08,"high":223.82,"low":220.63,"open":221.44,"volume":50036300},{"timestamp":1722519000,"date":"2024-08-01","index":10999,"close":218.36,"high":224.48,"low":217.02,"open":224.37,"volume":62501000}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11000,"close":219.86,"high":225.6,"low":217.71,"open":219.15,"volume":105568600},{"timestamp":1722864600,"date":"2024-08-05","index":11001,"close":209.27,"high":213.5,"low":196,"open":199.09,"volume":119548600},{"timestamp":1722951000,"date":"2024-08-06","index":11002,"close":207.23,"high":209.99,"low":201.07,"open":205.3,"volume":69660500},{"timestamp":1723037400,"date":"2024-08-07","index":11003,"close":209.82,"high":213.64,"low":206.39,"open":206.9,"volume":63516400},{"timestamp":1723123800,"date":"2024-08-08","index":11004,"close":213.31,"high":214.2,"low":208.83,"open":213.11,"volume":47161100},{"timestamp":1723210200,"date":"2024-08-09","index":11005,"close":216.24,"high":216.78,"low":211.97,"open":212.1,"volume":42201600},{"timestamp":1723469400,"date":"2024-08-12","index":11006,"close":217.53,"high":219.51,"low":215.6,"open":216.07,"volume":38028100},{"timestamp":1723555800,"date":"2024-08-13","index":11007,"close":221.27,"high":221.89,"low":219.01,"open":219.01,"volume":44155300},{"timestamp":1723642200,"date":"2024-08-14","index":11008,"close":221.72,"high":223.03,"low":219.7,"open":220.57,"volume":41888500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":10927,"close":167.04,"high":168.64,"low":166.55,"open":168.03,"volume":43122900},{"timestamp":1713533400,"date":"2024-04-19","index":10928,"close":165,"high":166.4,"low":164.08,"open":166.21,"volume":67772100},{"timestamp":1713792600,"date":"2024-04-22","index":10929,"close":165.84,"high":167.26,"low":164.77,"open":165.52,"volume":48116400},{"timestamp":1713879000,"date":"2024-04-23","index":10930,"close":166.9,"high":167.05,"low":164.92,"open":165.35,"volume":49537800},{"timestamp":1713965400,"date":"2024-04-24","index":10931,"close":169.02,"high":169.3,"low":166.21,"open":166.54,"volume":48251800},{"timestamp":1714051800,"date":"2024-04-25","index":10932,"close":169.89,"high":170.61,"low":168.15,"open":169.53,"volume":50558300},{"timestamp":1714138200,"date":"2024-04-26","index":10933,"close":169.3,"high":171.34,"low":169.18,"open":169.88,"volume":44838400},{"timestamp":1714397400,"date":"2024-04-29","index":10934,"close":173.5,"high":176.03,"low":173.1,"open":173.37,"volume":68169400},{"timestamp":1714483800,"date":"2024-04-30","index":10935,"close":170.33,"high":174.99,"low":170,"open":173.33,"volume":65934800},{"timestamp":1714570200,"date":"2024-05-01","index":10936,"close":169.3,"high":172.71,"low":169.11,"open":169.58,"volume":50383100},{"timestamp":1714656600,"date":"2024-05-02","index":10937,"close":173.03,"high":173.42,"low":170.89,"open":172.51,"volume":94214900}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":10938,"close":183.38,"high":187,"low":182.66,"open":186.65,"volume":163224100},{"timestamp":1715002200,"date":"2024-05-06","index":10939,"close":181.71,"high":184.2,"low":180.42,"open":182.35,"volume":78569700},{"timestamp":1715088600,"date":"2024-05-07","index":10940,"close":182.4,"high":184.9,"low":181.32,"open":183.45,"volume":77305800},{"timestamp":1715175000,"date":"2024-05-08","index":10941,"close":182.74,"high":183.07,"low":181.45,"open":182.85,"volume":45057100},{"timestamp":1715261400,"date":"2024-05-09","index":10942,"close":184.57,"high":184.66,"low":182.11,"open":182.56,"volume":48983000},{"timestamp":1715347800,"date":"2024-05-10","index":10943,"close":183.05,"high":185.09,"low":182.13,"open":184.9,"volume":50759500},{"timestamp":1715607000,"date":"2024-05-13","index":10944,"close":186.28,"high":187.1,"low":184.62,"open":185.44,"volume":72044800},{"timestamp":1715693400,"date":"2024-05-14","index":10945,"close":187.43,"high":188.3,"low":186.29,"open":187.51,"volume":52393600},{"timestamp":1715779800,"date":"2024-05-15","index":10946,"close":189.72,"high":190.65,"low":187.37,"open":187.91,"volume":70400000},{"timestamp":1715866200,"date":"2024-05-16","index":10947,"close":189.84,"high":191.1,"low":189.66,"open":190.47,"volume":52845200},{"timestamp":1715952600,"date":"2024-05-17","index":10948,"close":189.87,"high":190.81,"low":189.18,"open":189.51,"volume":41282900}]},{"date":"2024-02-01","estimated":2.1,"reported":2.18,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":10864,"close":188.63,"high":189.14,"low":185.83,"open":186.09,"volume":78005800},{"timestamp":1705674600,"date":"2024-01-19","index":10865,"close":191.56,"high":191.95,"low":188.82,"open":189.33,"volume":68741000},{"timestamp":1705933800,"date":"2024-01-22","index":10866,"close":193.89,"high":195.33,"low":192.26,"open":192.3,"volume":60133900},{"timestamp":1706020200,"date":"2024-01-23","index":10867,"close":195.18,"high":195.75,"low":193.83,"open":195.02,"volume":42355600},{"timestamp":1706106600,"date":"2024-01-24","index":10868,"close":194.5,"high":196.38,"low":194.34,"open":195.42,"volume":53631300},{"timestamp":1706193000,"date":"2024-01-25","index":10869,"close":194.17,"high":196.27,"low":193.11,"open":195.22,"volume":54822100},{"timestamp":1706279400,"date":"2024-01-26","index":10870,"close":192.42,"high":194.76,"low":191.94,"open":194.27,"volume":44594000},{"timestamp":1706538600,"date":"2024-01-29","index":10871,"close":191.73,"high":192.2,"low":189.58,"open":192.01,"volume":47145600},{"timestamp":1706625000,"date":"2024-01-30","index":10872,"close":188.04,"high":191.8,"low":187.47,"open":190.94,"volume":55859400},{"timestamp":1706711400,"date":"2024-01-31","index":10873,"close":184.4,"high":187.1,"low":184.35,"open":187.04,"volume":55467800},{"timestamp":1706797800,"date":"2024-02-01","index":10874,"close":186.86,"high":186.95,"low":183.82,"open":183.99,"volume":64885400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":10875,"close":185.85,"high":187.33,"low":179.25,"open":179.86,"volume":102518000},{"timestamp":1707143400,"date":"2024-02-05","index":10876,"close":187.68,"high":189.25,"low":185.84,"open":188.15,"volume":69668800},{"timestamp":1707229800,"date":"2024-02-06","index":10877,"close":189.3,"high":189.31,"low":186.77,"open":186.86,"volume":43490800},{"timestamp":1707316200,"date":"2024-02-07","index":10878,"close":189.41,"high":191.05,"low":188.61,"open":190.64,"volume":53439000},{"timestamp":1707402600,"date":"2024-02-08","index":10879,"close":188.32,"high":189.54,"low":187.35,"open":189.39,"volume":40962000},{"timestamp":1707489000,"date":"2024-02-09","index":10880,"close":188.85,"high":189.99,"low":188,"open":188.65,"volume":45155200},{"timestamp":1707748200,"date":"2024-02-12","index":10881,"close":187.15,"high":188.67,"low":186.79,"open":188.42,"volume":41781900},{"timestamp":1707834600,"date":"2024-02-13","index":10882,"close":185.04,"high":186.21,"low":183.51,"open":185.77,"volume":56529500},{"timestamp":1707921000,"date":"2024-02-14","index":10883,"close":184.15,"high":185.53,"low":182.44,"open":185.32,"volume":54630500},{"timestamp":1708007400,"date":"2024-02-15","index":10884,"close":183.86,"high":184.49,"low":181.35,"open":183.55,"volume":65434500},{"timestamp":1708093800,"date":"2024-02-16","index":10885,"close":182.31,"high":184.85,"low":181.67,"open":183.42,"volume":49701400}]},{"date":"2023-11-02","estimated":1.39,"reported":1.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":10803,"close":175.46,"high":177.84,"low":175.19,"open":176.04,"volume":59302900},{"timestamp":1697808600,"date":"2023-10-20","index":10804,"close":172.88,"high":175.42,"low":172.64,"open":175.31,"volume":64189300},{"timestamp":1698067800,"date":"2023-10-23","index":10805,"close":173,"high":174.01,"low":169.93,"open":170.91,"volume":55980100},{"timestamp":1698154200,"date":"2023-10-24","index":10806,"close":173.44,"high":173.67,"low":171.45,"open":173.05,"volume":43816600},{"timestamp":1698240600,"date":"2023-10-25","index":10807,"close":171.1,"high":173.06,"low":170.65,"open":171.88,"volume":57157000},{"timestamp":1698327000,"date":"2023-10-26","index":10808,"close":166.89,"high":171.38,"low":165.67,"open":170.37,"volume":70625300},{"timestamp":1698413400,"date":"2023-10-27","index":10809,"close":168.22,"high":168.96,"low":166.83,"open":166.91,"volume":58499100},{"timestamp":1698672600,"date":"2023-10-30","index":10810,"close":170.29,"high":171.17,"low":168.87,"open":169.02,"volume":51131000},{"timestamp":1698759000,"date":"2023-10-31","index":10811,"close":170.77,"high":170.9,"low":167.9,"open":169.35,"volume":44846000},{"timestamp":1698845400,"date":"2023-11-01","index":10812,"close":173.97,"high":174.23,"low":170.12,"open":171,"volume":56934900},{"timestamp":1698931800,"date":"2023-11-02","index":10813,"close":177.57,"high":177.78,"low":175.46,"open":175.52,"volume":77334800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":10814,"close":176.65,"high":176.82,"low":173.35,"open":174.24,"volume":79763700},{"timestamp":1699281000,"date":"2023-11-06","index":10815,"close":179.23,"high":179.43,"low":176.21,"open":176.38,"volume":63841300},{"timestamp":1699367400,"date":"2023-11-07","index":10816,"close":181.82,"high":182.44,"low":178.97,"open":179.18,"volume":70530000},{"timestamp":1699453800,"date":"2023-11-08","index":10817,"close":182.89,"high":183.45,"low":181.59,"open":182.35,"volume":49340300},{"timestamp":1699540200,"date":"2023-11-09","index":10818,"close":182.41,"high":184.12,"low":181.81,"open":182.96,"volume":53763500},{"timestamp":1699626600,"date":"2023-11-10","index":10819,"close":186.4,"high":186.57,"low":183.53,"open":183.97,"volume":66133400},{"timestamp":1699885800,"date":"2023-11-13","index":10820,"close":184.8,"high":186.03,"low":184.21,"open":185.82,"volume":43627500},{"timestamp":1699972200,"date":"2023-11-14","index":10821,"close":187.44,"high":188.11,"low":186.3,"open":187.7,"volume":60108400},{"timestamp":1700058600,"date":"2023-11-15","index":10822,"close":188.01,"high":189.5,"low":187.78,"open":187.85,"volume":53790500},{"timestamp":1700145000,"date":"2023-11-16","index":10823,"close":189.71,"high":190.96,"low":188.65,"open":189.57,"volume":54412900},{"timestamp":1700231400,"date":"2023-11-17","index":10824,"close":189.69,"high":190.38,"low":188.57,"open":190.25,"volume":50922700}]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]}]
diff --git a/data/ABNB_full.json b/data/ABNB_full.json
index 50a7630c4..0b2c29922 100644
--- a/data/ABNB_full.json
+++ b/data/ABNB_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723665601,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3469591},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":2.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3502800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ABNB_partial.json b/data/ABNB_partial.json
index 50a7630c4..0b2c29922 100644
--- a/data/ABNB_partial.json
+++ b/data/ABNB_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723665601,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3469591},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":2.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3502800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/AMC_full.json b/data/AMC_full.json
index 192cc00fb..91a978b80 100644
--- a/data/AMC_full.json
+++ b/data/AMC_full.json
@@ -1 +1 @@
-[{"date":"2025-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-02","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600},{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000},{"timestamp":1723210200,"date":"2024-08-09","index":2677,"close":5,"high":5.16,"low":4.97,"open":4.99,"volume":8433500},{"timestamp":1723469400,"date":"2024-08-12","index":2678,"close":5.04,"high":5.18,"low":4.96,"open":5.05,"volume":11115900},{"timestamp":1723555800,"date":"2024-08-13","index":2679,"close":5.15,"high":5.16,"low":5.01,"open":5.05,"volume":7773700},{"timestamp":1723665602,"date":"2024-08-14","index":2680,"close":5.12,"high":5.18,"low":4.98,"open":5.14,"volume":8623476},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":2655,"close":5.21,"high":5.62,"low":5.16,"open":5.48,"volume":20709900},{"timestamp":1720704600,"date":"2024-07-11","index":2656,"close":5.22,"high":5.44,"low":5.14,"open":5.26,"volume":15559500},{"timestamp":1720791000,"date":"2024-07-12","index":2657,"close":5.26,"high":5.35,"low":5.18,"open":5.29,"volume":11742300},{"timestamp":1721050200,"date":"2024-07-15","index":2658,"close":5.33,"high":5.42,"low":5.2,"open":5.27,"volume":18449500},{"timestamp":1721136600,"date":"2024-07-16","index":2659,"close":5.47,"high":5.54,"low":5.31,"open":5.4,"volume":18243200},{"timestamp":1721223000,"date":"2024-07-17","index":2660,"close":5.42,"high":5.71,"low":5.36,"open":5.4,"volume":20459100},{"timestamp":1721309400,"date":"2024-07-18","index":2661,"close":5.1,"high":5.46,"low":5.03,"open":5.43,"volume":18044200},{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400},{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000}]},{"date":"2024-05-08","estimated":-0.79,"reported":-0.76,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900},{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600},{"timestamp":1715693400,"date":"2024-05-14","index":2617,"close":6.85,"high":11.88,"low":5.85,"open":11.88,"volume":634246600},{"timestamp":1715779800,"date":"2024-05-15","index":2618,"close":5.48,"high":6.6,"low":4.71,"open":6.1,"volume":309600900},{"timestamp":1715866200,"date":"2024-05-16","index":2619,"close":4.64,"high":5.3,"low":4.62,"open":5.05,"volume":129501900},{"timestamp":1715952600,"date":"2024-05-17","index":2620,"close":4.4,"high":4.98,"low":4.32,"open":4.51,"volume":100445600},{"timestamp":1716211800,"date":"2024-05-20","index":2621,"close":4.83,"high":4.93,"low":4.32,"open":4.35,"volume":84265200},{"timestamp":1716298200,"date":"2024-05-21","index":2622,"close":4.65,"high":5.11,"low":4.6,"open":4.67,"volume":67250500},{"timestamp":1716384600,"date":"2024-05-22","index":2623,"close":5.06,"high":5.23,"low":4.45,"open":4.64,"volume":62877000},{"timestamp":1716471000,"date":"2024-05-23","index":2624,"close":4.55,"high":5.18,"low":4.55,"open":5,"volume":48253300}]},{"date":"2024-04-26","estimated":-0.79,"reported":-0.62,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":2595,"close":2.65,"high":2.78,"low":2.61,"open":2.76,"volume":16611200},{"timestamp":1713187800,"date":"2024-04-15","index":2596,"close":2.47,"high":2.68,"low":2.46,"open":2.67,"volume":16163200},{"timestamp":1713274200,"date":"2024-04-16","index":2597,"close":2.72,"high":2.89,"low":2.38,"open":2.44,"volume":31338600},{"timestamp":1713360600,"date":"2024-04-17","index":2598,"close":2.98,"high":3.03,"low":2.82,"open":2.94,"volume":26016400},{"timestamp":1713447000,"date":"2024-04-18","index":2599,"close":2.92,"high":3,"low":2.76,"open":2.99,"volume":13960300},{"timestamp":1713533400,"date":"2024-04-19","index":2600,"close":3.16,"high":3.3,"low":2.83,"open":2.89,"volume":28450500},{"timestamp":1713792600,"date":"2024-04-22","index":2601,"close":3.42,"high":3.49,"low":3,"open":3.2,"volume":26989500},{"timestamp":1713879000,"date":"2024-04-23","index":2602,"close":3.39,"high":3.55,"low":3.36,"open":3.4,"volume":16326100},{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000},{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600}]},{"date":"2024-02-28","estimated":-0.7,"reported":-0.83,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":2554,"close":4.49,"high":4.68,"low":4.26,"open":4.37,"volume":12040700},{"timestamp":1707921000,"date":"2024-02-14","index":2555,"close":4.8,"high":4.87,"low":4.47,"open":4.62,"volume":13270800},{"timestamp":1708007400,"date":"2024-02-15","index":2556,"close":4.89,"high":5.05,"low":4.76,"open":4.8,"volume":12504600},{"timestamp":1708093800,"date":"2024-02-16","index":2557,"close":4.83,"high":4.95,"low":4.62,"open":4.77,"volume":10204400},{"timestamp":1708439400,"date":"2024-02-20","index":2558,"close":4.66,"high":4.81,"low":4.55,"open":4.76,"volume":9115700},{"timestamp":1708525800,"date":"2024-02-21","index":2559,"close":4.57,"high":4.82,"low":4.51,"open":4.59,"volume":8125600},{"timestamp":1708612200,"date":"2024-02-22","index":2560,"close":4.42,"high":4.69,"low":4.36,"open":4.66,"volume":9668400},{"timestamp":1708698600,"date":"2024-02-23","index":2561,"close":4.44,"high":4.54,"low":4.28,"open":4.39,"volume":9598600},{"timestamp":1708957800,"date":"2024-02-26","index":2562,"close":4.45,"high":4.61,"low":4.37,"open":4.46,"volume":10444100},{"timestamp":1709044200,"date":"2024-02-27","index":2563,"close":4.81,"high":4.85,"low":4.49,"open":4.49,"volume":17026500},{"timestamp":1709130600,"date":"2024-02-28","index":2564,"close":4.99,"high":5.1,"low":4.75,"open":4.93,"volume":28664100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":2565,"close":4.32,"high":4.75,"low":4.22,"open":4.46,"volume":28656100},{"timestamp":1709303400,"date":"2024-03-01","index":2566,"close":4.36,"high":4.5,"low":4.23,"open":4.34,"volume":12611400},{"timestamp":1709562600,"date":"2024-03-04","index":2567,"close":4.32,"high":4.39,"low":4.12,"open":4.36,"volume":14610500},{"timestamp":1709649000,"date":"2024-03-05","index":2568,"close":4.5,"high":4.55,"low":4.21,"open":4.23,"volume":13744900},{"timestamp":1709735400,"date":"2024-03-06","index":2569,"close":4.56,"high":4.69,"low":4.4,"open":4.52,"volume":12789200},{"timestamp":1709821800,"date":"2024-03-07","index":2570,"close":4.6,"high":4.9,"low":4.52,"open":4.6,"volume":19618800},{"timestamp":1709908200,"date":"2024-03-08","index":2571,"close":4.3,"high":4.78,"low":4.24,"open":4.68,"volume":17458800},{"timestamp":1710163800,"date":"2024-03-11","index":2572,"close":4.36,"high":4.5,"low":4.25,"open":4.3,"volume":12463000},{"timestamp":1710250200,"date":"2024-03-12","index":2573,"close":4.34,"high":4.41,"low":4.27,"open":4.38,"volume":7131900},{"timestamp":1710336600,"date":"2024-03-13","index":2574,"close":4.36,"high":4.45,"low":4.3,"open":4.32,"volume":8553900},{"timestamp":1710423000,"date":"2024-03-14","index":2575,"close":4.27,"high":4.38,"low":4.17,"open":4.37,"volume":9477900}]},{"date":"2023-11-08","estimated":-0.19,"reported":0.08,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":2479,"close":9.28,"high":9.54,"low":9.08,"open":9.42,"volume":12729100},{"timestamp":1698327000,"date":"2023-10-26","index":2480,"close":9.23,"high":9.47,"low":9.08,"open":9.34,"volume":12472800},{"timestamp":1698413400,"date":"2023-10-27","index":2481,"close":9.15,"high":9.66,"low":9.13,"open":9.27,"volume":13892300},{"timestamp":1698672600,"date":"2023-10-30","index":2482,"close":9.96,"high":10.01,"low":9.24,"open":9.29,"volume":16581400},{"timestamp":1698759000,"date":"2023-10-31","index":2483,"close":10.68,"high":10.69,"low":9.96,"open":10,"volume":18157000},{"timestamp":1698845400,"date":"2023-11-01","index":2484,"close":10.03,"high":10.8,"low":10.01,"open":10.76,"volume":14634300},{"timestamp":1698931800,"date":"2023-11-02","index":2485,"close":10.49,"high":10.67,"low":10.21,"open":10.22,"volume":14482100},{"timestamp":1699018200,"date":"2023-11-03","index":2486,"close":10.72,"high":11.3,"low":10.53,"open":10.64,"volume":22510900},{"timestamp":1699281000,"date":"2023-11-06","index":2487,"close":10.95,"high":11.43,"low":10.76,"open":11,"volume":20742400},{"timestamp":1699367400,"date":"2023-11-07","index":2488,"close":10.22,"high":11.03,"low":10.11,"open":10.98,"volume":16037800},{"timestamp":1699453800,"date":"2023-11-08","index":2489,"close":10.09,"high":10.36,"low":9.96,"open":10.3,"volume":19309400}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":2490,"close":8.71,"high":9.37,"low":8.02,"open":8.18,"volume":63400600},{"timestamp":1699626600,"date":"2023-11-10","index":2491,"close":8.01,"high":8.45,"low":7.84,"open":8.42,"volume":29092200},{"timestamp":1699885800,"date":"2023-11-13","index":2492,"close":7.9,"high":7.96,"low":7.61,"open":7.95,"volume":17230500},{"timestamp":1699972200,"date":"2023-11-14","index":2493,"close":8.07,"high":8.25,"low":7.78,"open":8.18,"volume":20005200},{"timestamp":1700058600,"date":"2023-11-15","index":2494,"close":7.89,"high":8.3,"low":7.77,"open":8.18,"volume":20265500},{"timestamp":1700145000,"date":"2023-11-16","index":2495,"close":7.39,"high":7.85,"low":7.36,"open":7.84,"volume":19837100},{"timestamp":1700231400,"date":"2023-11-17","index":2496,"close":7.43,"high":7.5,"low":7.26,"open":7.42,"volume":13161900},{"timestamp":1700490600,"date":"2023-11-20","index":2497,"close":7.16,"high":7.52,"low":7.15,"open":7.5,"volume":13311800},{"timestamp":1700577000,"date":"2023-11-21","index":2498,"close":6.65,"high":7.09,"low":6.52,"open":7.07,"volume":26428300},{"timestamp":1700663400,"date":"2023-11-22","index":2499,"close":6.99,"high":7.11,"low":6.6,"open":6.72,"volume":18437000},{"timestamp":1700836200,"date":"2023-11-24","index":2500,"close":6.9,"high":7.03,"low":6.82,"open":6.97,"volume":8594100}]},{"date":"2023-08-08","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":2414,"close":51.2,"high":54.8,"low":50.3,"open":53.6,"volume":5840460},{"timestamp":1690378200,"date":"2023-07-26","index":2415,"close":50.7,"high":52.5,"low":49.1,"open":51.5,"volume":3119770},{"timestamp":1690464600,"date":"2023-07-27","index":2416,"close":45.2,"high":51.5,"low":45.1,"open":51.1,"volume":4240850},{"timestamp":1690551000,"date":"2023-07-28","index":2417,"close":46.4,"high":46.7,"low":45.2,"open":46.6,"volume":2481300},{"timestamp":1690810200,"date":"2023-07-31","index":2418,"close":49.7,"high":50.8,"low":46.4,"open":46.6,"volume":3717620},{"timestamp":1690896600,"date":"2023-08-01","index":2419,"close":49.3,"high":51.7,"low":48.4,"open":49.3,"volume":2388110},{"timestamp":1690983000,"date":"2023-08-02","index":2420,"close":48,"high":48.8,"low":46.8,"open":48.5,"volume":1553290},{"timestamp":1691069400,"date":"2023-08-03","index":2421,"close":49.1,"high":49.8,"low":47.4,"open":47.9,"volume":1471630},{"timestamp":1691155800,"date":"2023-08-04","index":2422,"close":49.3,"high":50.8,"low":48.2,"open":49.1,"volume":2087540},{"timestamp":1691415000,"date":"2023-08-07","index":2423,"close":51.2,"high":52.8,"low":50.1,"open":50.4,"volume":2703210},{"timestamp":1691501400,"date":"2023-08-08","index":2424,"close":50.9,"high":54.6,"low":49.9,"open":54.6,"volume":3042300}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":2425,"close":49,"high":51.6,"low":48.6,"open":50.9,"volume":1809060},{"timestamp":1691674200,"date":"2023-08-10","index":2426,"close":49.8,"high":51,"low":49,"open":49.5,"volume":1392340},{"timestamp":1691760600,"date":"2023-08-11","index":2427,"close":52.6,"high":52.8,"low":49.1,"open":49.1,"volume":5967180},{"timestamp":1692019800,"date":"2023-08-14","index":2428,"close":33.9,"high":36.4,"low":31.8,"open":33.3,"volume":13416120},{"timestamp":1692106200,"date":"2023-08-15","index":2429,"close":36.8,"high":38,"low":33,"open":34.9,"volume":7040200},{"timestamp":1692192600,"date":"2023-08-16","index":2430,"close":37.5,"high":38.4,"low":34.7,"open":36.8,"volume":5699250},{"timestamp":1692279000,"date":"2023-08-17","index":2431,"close":40.4,"high":40.6,"low":36.4,"open":36.7,"volume":7147800},{"timestamp":1692365400,"date":"2023-08-18","index":2432,"close":40.9,"high":41.9,"low":38.6,"open":40.6,"volume":5165850},{"timestamp":1692624600,"date":"2023-08-21","index":2433,"close":31.2,"high":40.3,"low":30.5,"open":40,"volume":11371260},{"timestamp":1692711000,"date":"2023-08-22","index":2434,"close":25.5,"high":31.1,"low":24.6,"open":31,"volume":10872410},{"timestamp":1692797400,"date":"2023-08-23","index":2435,"close":19.6,"high":22,"low":19.4,"open":19.5,"volume":19985440}]},{"date":"2023-05-05","estimated":-0.16,"reported":-0.09,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":2350,"close":49.9,"high":50.7,"low":49.1,"open":49.4,"volume":1397320},{"timestamp":1682343000,"date":"2023-04-24","index":2351,"close":49.6,"high":50.3,"low":46.4,"open":49,"volume":2238440},{"timestamp":1682429400,"date":"2023-04-25","index":2352,"close":51.5,"high":53.4,"low":49.2,"open":49.4,"volume":3303820},{"timestamp":1682515800,"date":"2023-04-26","index":2353,"close":51.9,"high":53.2,"low":50.5,"open":51.8,"volume":1427510},{"timestamp":1682602200,"date":"2023-04-27","index":2354,"close":53.7,"high":55.6,"low":51.6,"open":52.2,"volume":2101510},{"timestamp":1682688600,"date":"2023-04-28","index":2355,"close":55,"high":55.4,"low":53.4,"open":54.6,"volume":1897560},{"timestamp":1682947800,"date":"2023-05-01","index":2356,"close":56.5,"high":56.9,"low":53.8,"open":55.3,"volume":2034120},{"timestamp":1683034200,"date":"2023-05-02","index":2357,"close":55,"high":57.4,"low":53.2,"open":56.7,"volume":1623970},{"timestamp":1683120600,"date":"2023-05-03","index":2358,"close":57.4,"high":58.2,"low":54.1,"open":54.1,"volume":2505720},{"timestamp":1683207000,"date":"2023-05-04","index":2359,"close":59.2,"high":60.5,"low":57.2,"open":58.4,"volume":2500750},{"timestamp":1683293400,"date":"2023-05-05","index":2360,"close":58.9,"high":61.1,"low":56.6,"open":61,"volume":2847930}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":2361,"close":59,"high":60.3,"low":57.6,"open":58.3,"volume":1703610},{"timestamp":1683639000,"date":"2023-05-09","index":2362,"close":55.4,"high":59.5,"low":55.3,"open":58.1,"volume":1877280},{"timestamp":1683725400,"date":"2023-05-10","index":2363,"close":54.9,"high":56.1,"low":54,"open":56,"volume":1456840},{"timestamp":1683811800,"date":"2023-05-11","index":2364,"close":53.4,"high":54.8,"low":51.9,"open":54.2,"volume":1389160},{"timestamp":1683898200,"date":"2023-05-12","index":2365,"close":52,"high":53.2,"low":50.8,"open":52.7,"volume":1339470},{"timestamp":1684157400,"date":"2023-05-15","index":2366,"close":51.4,"high":52.4,"low":50.3,"open":51,"volume":1211510},{"timestamp":1684243800,"date":"2023-05-16","index":2367,"close":49.6,"high":51.4,"low":49.4,"open":51,"volume":1191100},{"timestamp":1684330200,"date":"2023-05-17","index":2368,"close":51,"high":51.5,"low":48.7,"open":49.7,"volume":1393770},{"timestamp":1684416600,"date":"2023-05-18","index":2369,"close":50.7,"high":51.6,"low":49.9,"open":50.8,"volume":1069150},{"timestamp":1684503000,"date":"2023-05-19","index":2370,"close":50.3,"high":50.9,"low":49.6,"open":50.9,"volume":1068200},{"timestamp":1684762200,"date":"2023-05-22","index":2371,"close":51.2,"high":52.1,"low":49.6,"open":50.3,"volume":1400930}]},{"date":"2023-02-28","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":2303,"close":46.8,"high":49.1,"low":45.8,"open":47.5,"volume":2621940},{"timestamp":1676385000,"date":"2023-02-14","index":2304,"close":45,"high":46.2,"low":43.9,"open":45.5,"volume":3619920},{"timestamp":1676471400,"date":"2023-02-15","index":2305,"close":51.7,"high":52.7,"low":45.3,"open":45.6,"volume":4642310},{"timestamp":1676557800,"date":"2023-02-16","index":2306,"close":52.5,"high":54.9,"low":50.5,"open":52.4,"volume":3208550},{"timestamp":1676644200,"date":"2023-02-17","index":2307,"close":52.4,"high":55.3,"low":52.1,"open":53.2,"volume":2759240},{"timestamp":1676989800,"date":"2023-02-21","index":2308,"close":61,"high":62,"low":54.4,"open":54.7,"volume":7351300},{"timestamp":1677076200,"date":"2023-02-22","index":2309,"close":62.6,"high":67.9,"low":60.2,"open":64.2,"volume":6866720},{"timestamp":1677162600,"date":"2023-02-23","index":2310,"close":62.3,"high":66.5,"low":59.1,"open":62.9,"volume":4214430},{"timestamp":1677249000,"date":"2023-02-24","index":2311,"close":62,"high":62.4,"low":59.9,"open":61.3,"volume":2339820},{"timestamp":1677508200,"date":"2023-02-27","index":2312,"close":76.1,"high":81.9,"low":61.9,"open":63.1,"volume":12267760},{"timestamp":1677594600,"date":"2023-02-28","index":2313,"close":71.4,"high":85.3,"low":71.1,"open":77.8,"volume":11345850}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":2314,"close":65.7,"high":71.1,"low":64.6,"open":68,"volume":4117740},{"timestamp":1677767400,"date":"2023-03-02","index":2315,"close":61,"high":63.7,"low":59,"open":62.4,"volume":2819120},{"timestamp":1677853800,"date":"2023-03-03","index":2316,"close":65.8,"high":66.9,"low":61.4,"open":62,"volume":3406960},{"timestamp":1678113000,"date":"2023-03-06","index":2317,"close":62.5,"high":67.5,"low":62.5,"open":65.8,"volume":2624280},{"timestamp":1678199400,"date":"2023-03-07","index":2318,"close":60.1,"high":63.5,"low":60,"open":62.3,"volume":1622990},{"timestamp":1678285800,"date":"2023-03-08","index":2319,"close":58.4,"high":61.3,"low":56.7,"open":60.4,"volume":1986210},{"timestamp":1678372200,"date":"2023-03-09","index":2320,"close":56.5,"high":59.2,"low":55.6,"open":57.4,"volume":1617850},{"timestamp":1678458600,"date":"2023-03-10","index":2321,"close":53.8,"high":56.2,"low":53,"open":55.6,"volume":1557470},{"timestamp":1678714200,"date":"2023-03-13","index":2322,"close":54.6,"high":55.6,"low":52.4,"open":54.4,"volume":1551810},{"timestamp":1678800600,"date":"2023-03-14","index":2323,"close":46.4,"high":55.1,"low":43.6,"open":54.8,"volume":6487130},{"timestamp":1678887000,"date":"2023-03-15","index":2324,"close":42.1,"high":46.1,"low":41.5,"open":45.3,"volume":3632330}]},{"date":"2022-11-08","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":2228,"close":67.5,"high":70,"low":62.7,"open":63,"volume":2679820},{"timestamp":1666791000,"date":"2022-10-26","index":2229,"close":66.4,"high":71.1,"low":65,"open":65.4,"volume":2217760},{"timestamp":1666877400,"date":"2022-10-27","index":2230,"close":65.1,"high":69.3,"low":64.9,"open":68.3,"volume":1387330},{"timestamp":1666963800,"date":"2022-10-28","index":2231,"close":65.1,"high":67,"low":63.6,"open":65.5,"volume":1566860},{"timestamp":1667223000,"date":"2022-10-31","index":2232,"close":66.6,"high":72.5,"low":65.4,"open":68.2,"volume":3485910},{"timestamp":1667309400,"date":"2022-11-01","index":2233,"close":61.5,"high":68.5,"low":61.3,"open":67.6,"volume":2135430},{"timestamp":1667395800,"date":"2022-11-02","index":2234,"close":58.1,"high":63.3,"low":57.9,"open":62.6,"volume":2211280},{"timestamp":1667482200,"date":"2022-11-03","index":2235,"close":57,"high":58.5,"low":55.8,"open":57.5,"volume":1654320},{"timestamp":1667568600,"date":"2022-11-04","index":2236,"close":56.5,"high":58.5,"low":54.2,"open":58.3,"volume":1813460},{"timestamp":1667831400,"date":"2022-11-07","index":2237,"close":53.3,"high":56.1,"low":51.7,"open":55.6,"volume":2003790},{"timestamp":1667917800,"date":"2022-11-08","index":2238,"close":56.2,"high":56.2,"low":53,"open":53.8,"volume":2718980}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":2239,"close":51.9,"high":53.9,"low":50.5,"open":53.7,"volume":2571120},{"timestamp":1668090600,"date":"2022-11-10","index":2240,"close":61.3,"high":62.7,"low":53.5,"open":55,"volume":4005250},{"timestamp":1668177000,"date":"2022-11-11","index":2241,"close":72,"high":72.8,"low":59.3,"open":60.1,"volume":4382230},{"timestamp":1668436200,"date":"2022-11-14","index":2242,"close":73.4,"high":83.5,"low":72.9,"open":80.2,"volume":5308390},{"timestamp":1668522600,"date":"2022-11-15","index":2243,"close":79.5,"high":81.9,"low":74.6,"open":78.3,"volume":4434980},{"timestamp":1668609000,"date":"2022-11-16","index":2244,"close":75.3,"high":78,"low":71.6,"open":77.4,"volume":2992970},{"timestamp":1668695400,"date":"2022-11-17","index":2245,"close":73.9,"high":74.2,"low":71,"open":72.9,"volume":1712000},{"timestamp":1668781800,"date":"2022-11-18","index":2246,"close":75.9,"high":78.4,"low":73.4,"open":75.3,"volume":2157210},{"timestamp":1669041000,"date":"2022-11-21","index":2247,"close":72.7,"high":75.6,"low":70.5,"open":73,"volume":1689270},{"timestamp":1669127400,"date":"2022-11-22","index":2248,"close":73.2,"high":75.1,"low":70.7,"open":72.1,"volume":1459190},{"timestamp":1669213800,"date":"2022-11-23","index":2249,"close":76.4,"high":79.9,"low":72.8,"open":73.5,"volume":3750900}]},{"date":"2022-08-04","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":2161,"close":170,"high":183.7,"low":169.5,"open":179,"volume":3935000},{"timestamp":1658496600,"date":"2022-07-22","index":2162,"close":155,"high":168.8,"low":152.8,"open":167,"volume":3146990},{"timestamp":1658755800,"date":"2022-07-25","index":2163,"close":149.1,"high":155.7,"low":148,"open":155.5,"volume":2068440},{"timestamp":1658842200,"date":"2022-07-26","index":2164,"close":140.3,"high":147.3,"low":139.4,"open":146.6,"volume":2131710},{"timestamp":1658928600,"date":"2022-07-27","index":2165,"close":144.8,"high":145.4,"low":138.2,"open":142.3,"volume":2319200},{"timestamp":1659015000,"date":"2022-07-28","index":2166,"close":145.8,"high":152.9,"low":142,"open":146.3,"volume":2461870},{"timestamp":1659101400,"date":"2022-07-29","index":2167,"close":145.6,"high":148.7,"low":140.4,"open":143.1,"volume":1822250},{"timestamp":1659360600,"date":"2022-08-01","index":2168,"close":153.7,"high":155,"low":143.2,"open":143.3,"volume":2391970},{"timestamp":1659447000,"date":"2022-08-02","index":2169,"close":168.6,"high":169.9,"low":153.1,"open":154.5,"volume":4273420},{"timestamp":1659533400,"date":"2022-08-03","index":2170,"close":182.1,"high":182.7,"low":167.8,"open":172,"volume":4195190},{"timestamp":1659619800,"date":"2022-08-04","index":2171,"close":186.6,"high":197.5,"low":182.5,"open":189.8,"volume":6658550}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":2172,"close":221.8,"high":227.7,"low":165,"open":169.7,"volume":12578020},{"timestamp":1659965400,"date":"2022-08-08","index":2173,"close":239.6,"high":275,"low":231,"open":240.6,"volume":13281920},{"timestamp":1660051800,"date":"2022-08-09","index":2174,"close":224.5,"high":238.5,"low":217.4,"open":232,"volume":6236800},{"timestamp":1660138200,"date":"2022-08-10","index":2175,"close":236.7,"high":238,"low":207.3,"open":233.9,"volume":6415700},{"timestamp":1660224600,"date":"2022-08-11","index":2176,"close":254.6,"high":260.8,"low":236.8,"open":240.7,"volume":7933790},{"timestamp":1660311000,"date":"2022-08-12","index":2177,"close":244.4,"high":272,"low":239.6,"open":269.4,"volume":7338600},{"timestamp":1660570200,"date":"2022-08-15","index":2178,"close":242.1,"high":244.9,"low":226.7,"open":240.7,"volume":5018270},{"timestamp":1660656600,"date":"2022-08-16","index":2179,"close":248.1,"high":261.6,"low":234,"open":240.1,"volume":7230110},{"timestamp":1660743000,"date":"2022-08-17","index":2180,"close":213.6,"high":254.5,"low":212.8,"open":245.9,"volume":5941200},{"timestamp":1660829400,"date":"2022-08-18","index":2181,"close":192.9,"high":220.9,"low":191.2,"open":218.6,"volume":5042900},{"timestamp":1660915800,"date":"2022-08-19","index":2182,"close":180.2,"high":189.6,"low":175,"open":180.4,"volume":5246150}]},{"date":"2022-05-09","estimated":-0.63,"reported":-0.52,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":2101,"close":169.6,"high":170.3,"low":162.9,"open":163.9,"volume":2644420},{"timestamp":1650979800,"date":"2022-04-26","index":2102,"close":155,"high":170.9,"low":154.9,"open":168.9,"volume":2473280},{"timestamp":1651066200,"date":"2022-04-27","index":2103,"close":158.5,"high":162.5,"low":152.5,"open":153.9,"volume":2660590},{"timestamp":1651152600,"date":"2022-04-28","index":2104,"close":156.4,"high":161.3,"low":147,"open":157.1,"volume":2985770},{"timestamp":1651239000,"date":"2022-04-29","index":2105,"close":153,"high":160.5,"low":152.2,"open":156.3,"volume":2134270},{"timestamp":1651498200,"date":"2022-05-02","index":2106,"close":152.6,"high":154.9,"low":146.1,"open":151,"volume":2388320},{"timestamp":1651584600,"date":"2022-05-03","index":2107,"close":155.1,"high":161.1,"low":147.3,"open":151.6,"volume":3183430},{"timestamp":1651671000,"date":"2022-05-04","index":2108,"close":157.2,"high":159.1,"low":146.8,"open":152.2,"volume":2642170},{"timestamp":1651757400,"date":"2022-05-05","index":2109,"close":146.9,"high":157.9,"low":143.6,"open":156.8,"volume":2698760},{"timestamp":1651843800,"date":"2022-05-06","index":2110,"close":137.6,"high":148.4,"low":135.2,"open":146.6,"volume":3303310},{"timestamp":1652103000,"date":"2022-05-09","index":2111,"close":125.2,"high":136.3,"low":124.3,"open":136.3,"volume":4073220}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":2112,"close":118.4,"high":140.1,"low":115,"open":131.5,"volume":5569340},{"timestamp":1652275800,"date":"2022-05-11","index":2113,"close":103.7,"high":116.5,"low":99.1,"open":115.6,"volume":5850870},{"timestamp":1652362200,"date":"2022-05-12","index":2114,"close":112,"high":137.1,"low":97,"open":100.5,"volume":10488780},{"timestamp":1652448600,"date":"2022-05-13","index":2115,"close":118.1,"high":124.9,"low":114.9,"open":121.1,"volume":5812930},{"timestamp":1652707800,"date":"2022-05-16","index":2116,"close":117.1,"high":126.6,"low":115,"open":119,"volume":4096000},{"timestamp":1652794200,"date":"2022-05-17","index":2117,"close":129,"high":129.2,"low":118.4,"open":120.6,"volume":3818350},{"timestamp":1652880600,"date":"2022-05-18","index":2118,"close":127.6,"high":142.2,"low":125.1,"open":127.3,"volume":5372940},{"timestamp":1652967000,"date":"2022-05-19","index":2119,"close":130.8,"high":135,"low":126.6,"open":127.7,"volume":5044360},{"timestamp":1653053400,"date":"2022-05-20","index":2120,"close":120.3,"high":133.5,"low":114.3,"open":131.8,"volume":4138790},{"timestamp":1653312600,"date":"2022-05-23","index":2121,"close":115.8,"high":120.2,"low":114.5,"open":120.1,"volume":2485440},{"timestamp":1653399000,"date":"2022-05-24","index":2122,"close":103.9,"high":113.9,"low":103,"open":113.3,"volume":3768930}]},{"date":"2022-03-01","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":2053,"close":177.5,"high":193.6,"low":176.6,"open":188.3,"volume":4610670},{"timestamp":1644935400,"date":"2022-02-15","index":2054,"close":194.8,"high":195.5,"low":179.6,"open":180.5,"volume":3985200},{"timestamp":1645021800,"date":"2022-02-16","index":2055,"close":196.7,"high":205.8,"low":192.6,"open":193.5,"volume":4944460},{"timestamp":1645108200,"date":"2022-02-17","index":2056,"close":189.4,"high":202.1,"low":184.7,"open":194.8,"volume":4013020},{"timestamp":1645194600,"date":"2022-02-18","index":2057,"close":179,"high":192,"low":176.8,"open":189.9,"volume":3195350},{"timestamp":1645540200,"date":"2022-02-22","index":2058,"close":164.7,"high":181.3,"low":161.1,"open":173.6,"volume":4296850},{"timestamp":1645626600,"date":"2022-02-23","index":2059,"close":157.3,"high":170.2,"low":156.2,"open":167.3,"volume":3015590},{"timestamp":1645713000,"date":"2022-02-24","index":2060,"close":176.8,"high":177.7,"low":149.6,"open":149.7,"volume":5440570},{"timestamp":1645799400,"date":"2022-02-25","index":2061,"close":176.6,"high":178.6,"low":165.3,"open":177.1,"volume":3694410},{"timestamp":1646058600,"date":"2022-02-28","index":2062,"close":188.6,"high":193.4,"low":176.1,"open":180,"volume":4277230},{"timestamp":1646145000,"date":"2022-03-01","index":2063,"close":183.2,"high":194.3,"low":178.3,"open":190,"volume":4400300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":2064,"close":185.3,"high":186.9,"low":173.1,"open":180.1,"volume":3503820},{"timestamp":1646317800,"date":"2022-03-03","index":2065,"close":180.6,"high":187,"low":178,"open":186.3,"volume":2482590},{"timestamp":1646404200,"date":"2022-03-04","index":2066,"close":165.7,"high":183.2,"low":163.5,"open":180.5,"volume":3947460},{"timestamp":1646663400,"date":"2022-03-07","index":2067,"close":152.1,"high":171,"low":149,"open":169.1,"volume":3950730},{"timestamp":1646749800,"date":"2022-03-08","index":2068,"close":153.9,"high":162.6,"low":143.8,"open":151.5,"volume":3537040},{"timestamp":1646836200,"date":"2022-03-09","index":2069,"close":157.1,"high":162.7,"low":154.3,"open":157.2,"volume":2520640},{"timestamp":1646922600,"date":"2022-03-10","index":2070,"close":153.2,"high":158.1,"low":147.8,"open":156.3,"volume":2566650},{"timestamp":1647009000,"date":"2022-03-11","index":2071,"close":143,"high":154,"low":142.7,"open":153.1,"volume":2920290},{"timestamp":1647264600,"date":"2022-03-14","index":2072,"close":135.6,"high":141.6,"low":129,"open":140.5,"volume":3295980},{"timestamp":1647351000,"date":"2022-03-15","index":2073,"close":144.8,"high":146.9,"low":131.7,"open":137.6,"volume":4085310},{"timestamp":1647437400,"date":"2022-03-16","index":2074,"close":152.3,"high":156.9,"low":142.3,"open":145.1,"volume":3910450}]},{"date":"2021-11-08","estimated":-0.53,"reported":-0.44,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1976,"close":368.3,"high":378.5,"low":357.8,"open":362.3,"volume":3090540},{"timestamp":1635255000,"date":"2021-10-26","index":1977,"close":360.5,"high":374,"low":357.8,"open":365.3,"volume":2767480},{"timestamp":1635341400,"date":"2021-10-27","index":1978,"close":347.6,"high":367.9,"low":345.8,"open":363.3,"volume":2590410},{"timestamp":1635427800,"date":"2021-10-28","index":1979,"close":352.3,"high":360.7,"low":348.6,"open":350.9,"volume":2381220},{"timestamp":1635514200,"date":"2021-10-29","index":1980,"close":353.7,"high":366.3,"low":345.3,"open":353.4,"volume":3284150},{"timestamp":1635773400,"date":"2021-11-01","index":1981,"close":370.7,"high":371.9,"low":353.9,"open":356.5,"volume":3405460},{"timestamp":1635859800,"date":"2021-11-02","index":1982,"close":387.9,"high":388,"low":366.3,"open":376.2,"volume":4436170},{"timestamp":1635946200,"date":"2021-11-03","index":1983,"close":407.9,"high":442.1,"low":388.8,"open":409.9,"volume":8219800},{"timestamp":1636032600,"date":"2021-11-04","index":1984,"close":400.5,"high":413,"low":391.1,"open":403.9,"volume":2855370},{"timestamp":1636119000,"date":"2021-11-05","index":1985,"close":417,"high":419.7,"low":399.3,"open":411.6,"volume":4007700},{"timestamp":1636381800,"date":"2021-11-08","index":1986,"close":450.6,"high":459.5,"low":417.7,"open":424.8,"volume":7034780}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1987,"close":399.3,"high":426,"low":392.5,"open":424.3,"volume":3789350},{"timestamp":1636554600,"date":"2021-11-10","index":1988,"close":382.9,"high":408.7,"low":380.5,"open":387.9,"volume":3246360},{"timestamp":1636641000,"date":"2021-11-11","index":1989,"close":394.6,"high":402,"low":375,"open":380,"volume":3047410},{"timestamp":1636727400,"date":"2021-11-12","index":1990,"close":400,"high":404.4,"low":391.2,"open":396,"volume":2362310},{"timestamp":1636986600,"date":"2021-11-15","index":1991,"close":426.8,"high":432.3,"low":402.1,"open":403.5,"volume":3991880},{"timestamp":1637073000,"date":"2021-11-16","index":1992,"close":426,"high":444.3,"low":412.3,"open":419.7,"volume":3838820},{"timestamp":1637159400,"date":"2021-11-17","index":1993,"close":421.3,"high":440,"low":420.2,"open":423.4,"volume":2332200},{"timestamp":1637245800,"date":"2021-11-18","index":1994,"close":404.1,"high":424,"low":397.8,"open":423.9,"volume":2526200},{"timestamp":1637332200,"date":"2021-11-19","index":1995,"close":408.7,"high":413.8,"low":396.6,"open":402,"volume":2069230},{"timestamp":1637591400,"date":"2021-11-22","index":1996,"close":412.4,"high":429.9,"low":402.9,"open":415.1,"volume":2883180},{"timestamp":1637677800,"date":"2021-11-23","index":1997,"close":391.6,"high":420.3,"low":380.7,"open":412.5,"volume":2738650}]},{"date":"2021-08-09","estimated":-0.94,"reported":-0.71,"pre":[{"timestamp":1627306200,"date":"2021-07-26","index":1912,"close":402.9,"high":408.5,"low":375.7,"open":383.2,"volume":9797760},{"timestamp":1627392600,"date":"2021-07-27","index":1913,"close":380.1,"high":403,"low":370.6,"open":399.9,"volume":5528890},{"timestamp":1627479000,"date":"2021-07-28","index":1914,"close":389,"high":395.6,"low":360.8,"open":374.1,"volume":7102140},{"timestamp":1627565400,"date":"2021-07-29","index":1915,"close":381.3,"high":402.5,"low":374.7,"open":380,"volume":5944620},{"timestamp":1627651800,"date":"2021-07-30","index":1916,"close":370.2,"high":391.9,"low":367.9,"open":375.4,"volume":5299620},{"timestamp":1627911000,"date":"2021-08-02","index":1917,"close":352,"high":384.8,"low":350.1,"open":375.8,"volume":5906170},{"timestamp":1627997400,"date":"2021-08-03","index":1918,"close":335.9,"high":352.1,"low":327.8,"open":351.6,"volume":6174010},{"timestamp":1628083800,"date":"2021-08-04","index":1919,"close":298.4,"high":352.4,"low":298.1,"open":344.3,"volume":8549660},{"timestamp":1628170200,"date":"2021-08-05","index":1920,"close":335.1,"high":341.2,"low":289.1,"open":310.8,"volume":10856510},{"timestamp":1628256600,"date":"2021-08-06","index":1921,"close":327,"high":335.8,"low":315.7,"open":334.2,"volume":5285880},{"timestamp":1628515800,"date":"2021-08-09","index":1922,"close":338,"high":353.8,"low":323.5,"open":326.8,"volume":8105460}],"post":[{"timestamp":1628602200,"date":"2021-08-10","index":1923,"close":317.5,"high":371.6,"low":314.4,"open":369,"volume":11618150},{"timestamp":1628688600,"date":"2021-08-11","index":1924,"close":315.5,"high":319.1,"low":294,"open":315.8,"volume":6968430},{"timestamp":1628775000,"date":"2021-08-12","index":1925,"close":330.7,"high":341,"low":307.5,"open":309.1,"volume":7105000},{"timestamp":1628861400,"date":"2021-08-13","index":1926,"close":334.7,"high":344.8,"low":318.8,"open":322,"volume":5799080},{"timestamp":1629120600,"date":"2021-08-16","index":1927,"close":356.9,"high":361.8,"low":327.1,"open":338.5,"volume":8650660},{"timestamp":1629207000,"date":"2021-08-17","index":1928,"close":371.6,"high":387.8,"low":345.9,"open":349.9,"volume":8686890},{"timestamp":1629293400,"date":"2021-08-18","index":1929,"close":365.5,"high":387,"low":364.9,"open":373.2,"volume":5794800},{"timestamp":1629379800,"date":"2021-08-19","index":1930,"close":338.2,"high":367.8,"low":333.3,"open":365.9,"volume":4792060},{"timestamp":1629466200,"date":"2021-08-20","index":1931,"close":344.1,"high":346,"low":322,"open":339,"volume":5543260},{"timestamp":1629725400,"date":"2021-08-23","index":1932,"close":367.8,"high":379.3,"low":344,"open":350.3,"volume":7531930},{"timestamp":1629811800,"date":"2021-08-24","index":1933,"close":442.6,"high":482,"low":363.5,"open":371.9,"volume":22848960}]},{"date":"2021-05-06","estimated":-1.39,"reported":-1.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1847,"close":99.9,"high":106.5,"low":97.9,"open":99.5,"volume":4992350},{"timestamp":1619184600,"date":"2021-04-23","index":1848,"close":101.6,"high":103.8,"low":99.6,"open":100.9,"volume":2746560},{"timestamp":1619443800,"date":"2021-04-26","index":1849,"close":115,"high":119.6,"low":105.7,"open":106.9,"volume":7859290},{"timestamp":1619530200,"date":"2021-04-27","index":1850,"close":114.6,"high":122.2,"low":112.2,"open":116.8,"volume":5162980},{"timestamp":1619616600,"date":"2021-04-28","index":1851,"close":108.5,"high":113.9,"low":106.5,"open":108.5,"volume":3972050},{"timestamp":1619703000,"date":"2021-04-29","index":1852,"close":102,"high":110.4,"low":100.9,"open":109.5,"volume":3778290},{"timestamp":1619789400,"date":"2021-04-30","index":1853,"close":100.3,"high":101.8,"low":98.8,"open":100.7,"volume":2774100},{"timestamp":1620048600,"date":"2021-05-03","index":1854,"close":97.1,"high":101.2,"low":96.1,"open":101.1,"volume":3125120},{"timestamp":1620135000,"date":"2021-05-04","index":1855,"close":93.9,"high":97.5,"low":90.5,"open":96.3,"volume":3522240},{"timestamp":1620221400,"date":"2021-05-05","index":1856,"close":91.7,"high":95.7,"low":90.8,"open":94.1,"volume":2760870},{"timestamp":1620307800,"date":"2021-05-06","index":1857,"close":90,"high":94,"low":89.3,"open":93.3,"volume":3958630}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1858,"close":95.1,"high":97.9,"low":91.4,"open":93.2,"volume":3824500},{"timestamp":1620653400,"date":"2021-05-10","index":1859,"close":97.4,"high":101.5,"low":95.6,"open":99,"volume":4101530},{"timestamp":1620739800,"date":"2021-05-11","index":1860,"close":100.5,"high":104.8,"low":96,"open":99.3,"volume":4960100},{"timestamp":1620826200,"date":"2021-05-12","index":1861,"close":103.2,"high":106.3,"low":100.2,"open":100.3,"volume":5442350},{"timestamp":1620912600,"date":"2021-05-13","index":1862,"close":127.7,"high":142,"low":106.4,"open":108.8,"volume":29652500},{"timestamp":1620999000,"date":"2021-05-14","index":1863,"close":129.8,"high":143.4,"low":125.7,"open":133.1,"volume":20758990},{"timestamp":1621258200,"date":"2021-05-17","index":1864,"close":139.5,"high":143.8,"low":133.9,"open":136.7,"volume":15893310},{"timestamp":1621344600,"date":"2021-05-18","index":1865,"close":140.3,"high":146.7,"low":135.7,"open":142.5,"volume":17248840},{"timestamp":1621431000,"date":"2021-05-19","index":1866,"close":126.4,"high":133.1,"low":121.4,"open":129.5,"volume":8902410},{"timestamp":1621517400,"date":"2021-05-20","index":1867,"close":125.5,"high":129.9,"low":120.3,"open":125.9,"volume":6141970},{"timestamp":1621603800,"date":"2021-05-21","index":1868,"close":120.8,"high":128.4,"low":120.5,"open":126.1,"volume":5393770}]},{"date":"2021-03-10","estimated":-3.15,"reported":-6.21,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1807,"close":90.9,"high":98.3,"low":69.9,"open":72.3,"volume":37688180},{"timestamp":1614263400,"date":"2021-02-25","index":1808,"close":82.9,"high":110,"low":78.5,"open":108.9,"volume":44571740},{"timestamp":1614349800,"date":"2021-02-26","index":1809,"close":80.1,"high":90.1,"low":76.3,"open":81.9,"volume":13702800},{"timestamp":1614609000,"date":"2021-03-01","index":1810,"close":91.8,"high":94.5,"low":84.2,"open":88.6,"volume":14358650},{"timestamp":1614695400,"date":"2021-03-02","index":1811,"close":89.3,"high":94,"low":85.1,"open":91.4,"volume":7813540},{"timestamp":1614781800,"date":"2021-03-03","index":1812,"close":85.8,"high":91.4,"low":85,"open":89.5,"volume":5565190},{"timestamp":1614868200,"date":"2021-03-04","index":1813,"close":80.3,"high":85.9,"low":75,"open":82.5,"volume":7782260},{"timestamp":1614954600,"date":"2021-03-05","index":1814,"close":80.5,"high":82.7,"low":76.3,"open":80.8,"volume":5973410},{"timestamp":1615213800,"date":"2021-03-08","index":1815,"close":92.9,"high":94.8,"low":83.1,"open":85.3,"volume":11434380},{"timestamp":1615300200,"date":"2021-03-09","index":1816,"close":105,"high":107.7,"low":92.2,"open":93.8,"volume":15041560},{"timestamp":1615386600,"date":"2021-03-10","index":1817,"close":98.5,"high":124.7,"low":95.1,"open":110.2,"volume":26191860}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1818,"close":102.8,"high":108.7,"low":99,"open":106.5,"volume":8393360},{"timestamp":1615559400,"date":"2021-03-12","index":1819,"close":111.6,"high":114,"low":99.4,"open":101.6,"volume":11114670},{"timestamp":1615815000,"date":"2021-03-15","index":1820,"close":140.4,"high":144.9,"low":118.5,"open":121.8,"volume":27771330},{"timestamp":1615901400,"date":"2021-03-16","index":1821,"close":130.2,"high":136.2,"low":123.4,"open":136.2,"volume":12596760},{"timestamp":1615987800,"date":"2021-03-17","index":1822,"close":135.6,"high":136.6,"low":130,"open":132.4,"volume":7805360},{"timestamp":1616074200,"date":"2021-03-18","index":1823,"close":140,"high":145.4,"low":135.7,"open":143.4,"volume":12141800},{"timestamp":1616160600,"date":"2021-03-19","index":1824,"close":139.3,"high":141.8,"low":132.8,"open":141.4,"volume":15320600},{"timestamp":1616419800,"date":"2021-03-22","index":1825,"close":124.9,"high":131.9,"low":117.6,"open":131.5,"volume":8876010},{"timestamp":1616506200,"date":"2021-03-23","index":1826,"close":106.6,"high":119.3,"low":103.7,"open":114.6,"volume":8792320},{"timestamp":1616592600,"date":"2021-03-24","index":1827,"close":90.2,"high":112.1,"low":89.3,"open":108.2,"volume":8185070},{"timestamp":1616679000,"date":"2021-03-25","index":1828,"close":109.4,"high":113.2,"low":89.5,"open":89.6,"volume":13119280}]},{"date":"2020-11-02","estimated":-4.95,"reported":-8.41,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1720,"close":35.4,"high":38.8,"low":32.3,"open":33.1,"volume":4038510},{"timestamp":1603200600,"date":"2020-10-20","index":1721,"close":30.9,"high":33.1,"low":30.5,"open":33,"volume":1597880},{"timestamp":1603287000,"date":"2020-10-21","index":1722,"close":30,"high":31.3,"low":29.8,"open":31,"volume":727730},{"timestamp":1603373400,"date":"2020-10-22","index":1723,"close":31.2,"high":31.5,"low":28.4,"open":29.6,"volume":1233960},{"timestamp":1603459800,"date":"2020-10-23","index":1724,"close":29.7,"high":31.5,"low":29.5,"open":31.3,"volume":663500},{"timestamp":1603719000,"date":"2020-10-26","index":1725,"close":27.5,"high":29.3,"low":26.8,"open":29.2,"volume":1045880},{"timestamp":1603805400,"date":"2020-10-27","index":1726,"close":27.9,"high":29,"low":26.1,"open":28.8,"volume":1125130},{"timestamp":1603891800,"date":"2020-10-28","index":1727,"close":26.1,"high":27.4,"low":25.8,"open":26.9,"volume":814110},{"timestamp":1603978200,"date":"2020-10-29","index":1728,"close":25.2,"high":26.8,"low":24.8,"open":26.5,"volume":901930},{"timestamp":1604064600,"date":"2020-10-30","index":1729,"close":23.6,"high":24.9,"low":22.8,"open":24.8,"volume":1096880},{"timestamp":1604327400,"date":"2020-11-02","index":1730,"close":21.5,"high":23.2,"low":21.1,"open":23,"volume":1118010}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1731,"close":23.4,"high":25.9,"low":23,"open":23.4,"volume":1544190},{"timestamp":1604500200,"date":"2020-11-04","index":1732,"close":23.1,"high":24.3,"low":22.4,"open":24,"volume":760910},{"timestamp":1604586600,"date":"2020-11-05","index":1733,"close":24.6,"high":25.7,"low":22.7,"open":23.5,"volume":805620},{"timestamp":1604673000,"date":"2020-11-06","index":1734,"close":24.9,"high":26.2,"low":23.3,"open":24.3,"volume":904950},{"timestamp":1604932200,"date":"2020-11-09","index":1735,"close":37.7,"high":43.9,"low":32.3,"open":42.7,"volume":13251100},{"timestamp":1605018600,"date":"2020-11-10","index":1736,"close":35.1,"high":40.3,"low":33.4,"open":39.9,"volume":4212930},{"timestamp":1605105000,"date":"2020-11-11","index":1737,"close":31.3,"high":32.4,"low":30,"open":32.3,"volume":2406610},{"timestamp":1605191400,"date":"2020-11-12","index":1738,"close":29.4,"high":30.7,"low":29.2,"open":30.7,"volume":1472900},{"timestamp":1605277800,"date":"2020-11-13","index":1739,"close":29.7,"high":29.9,"low":27.8,"open":29.8,"volume":2199540},{"timestamp":1605537000,"date":"2020-11-16","index":1740,"close":31.1,"high":33.9,"low":30.5,"open":33.9,"volume":4760430},{"timestamp":1605623400,"date":"2020-11-17","index":1741,"close":29.8,"high":30.4,"low":29,"open":30.1,"volume":2248300}]},{"date":"2020-08-06","estimated":-4.31,"reported":-5.38,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":1659,"close":40.6,"high":41.8,"low":40,"open":40.8,"volume":361430},{"timestamp":1595597400,"date":"2020-07-24","index":1660,"close":40,"high":41.8,"low":39.6,"open":40,"volume":328240},{"timestamp":1595856600,"date":"2020-07-27","index":1661,"close":38.7,"high":40.3,"low":38.1,"open":40.1,"volume":298050},{"timestamp":1595943000,"date":"2020-07-28","index":1662,"close":41.5,"high":42.5,"low":38.4,"open":38.5,"volume":622660},{"timestamp":1596029400,"date":"2020-07-29","index":1663,"close":41.6,"high":42,"low":39.5,"open":40.7,"volume":548940},{"timestamp":1596115800,"date":"2020-07-30","index":1664,"close":41.2,"high":43.4,"low":40.6,"open":41.2,"volume":369910},{"timestamp":1596202200,"date":"2020-07-31","index":1665,"close":40.4,"high":41.5,"low":39.5,"open":40.8,"volume":258490},{"timestamp":1596461400,"date":"2020-08-03","index":1666,"close":41.1,"high":42,"low":38.6,"open":40.5,"volume":404710},{"timestamp":1596547800,"date":"2020-08-04","index":1667,"close":41,"high":42.4,"low":40.6,"open":40.7,"volume":326780},{"timestamp":1596634200,"date":"2020-08-05","index":1668,"close":41.5,"high":41.7,"low":40.7,"open":40.8,"volume":169150},{"timestamp":1596720600,"date":"2020-08-06","index":1669,"close":41.4,"high":42.4,"low":39.9,"open":41.1,"volume":374260}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":1670,"close":47.5,"high":52.6,"low":40.9,"open":41.4,"volume":2491740},{"timestamp":1597066200,"date":"2020-08-10","index":1671,"close":44.7,"high":47.4,"low":43.5,"open":46.5,"volume":504820},{"timestamp":1597152600,"date":"2020-08-11","index":1672,"close":45.6,"high":48.5,"low":45.4,"open":47,"volume":579480},{"timestamp":1597239000,"date":"2020-08-12","index":1673,"close":46.4,"high":47.6,"low":45.6,"open":46.2,"volume":245790},{"timestamp":1597325400,"date":"2020-08-13","index":1674,"close":53.1,"high":57.7,"low":48.2,"open":51,"volume":2325920},{"timestamp":1597411800,"date":"2020-08-14","index":1675,"close":55.4,"high":56.3,"low":50.5,"open":55.6,"volume":1205580},{"timestamp":1597671000,"date":"2020-08-17","index":1676,"close":56,"high":58.5,"low":54.3,"open":57.2,"volume":715920},{"timestamp":1597757400,"date":"2020-08-18","index":1677,"close":53.5,"high":55.7,"low":51.3,"open":55.7,"volume":579070},{"timestamp":1597843800,"date":"2020-08-19","index":1678,"close":53.9,"high":54.7,"low":51.8,"open":53.4,"volume":572830},{"timestamp":1597930200,"date":"2020-08-20","index":1679,"close":56.9,"high":57.8,"low":53,"open":55.7,"volume":1372840},{"timestamp":1598016600,"date":"2020-08-21","index":1680,"close":51.9,"high":56.8,"low":51.8,"open":56.8,"volume":821690}]},{"date":"2020-06-09","estimated":-1.52,"reported":-3.11,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":1618,"close":51.1,"high":51.4,"low":47,"open":48,"volume":886410},{"timestamp":1590586200,"date":"2020-05-27","index":1619,"close":56,"high":56.5,"low":51.1,"open":54.8,"volume":786240},{"timestamp":1590672600,"date":"2020-05-28","index":1620,"close":50.7,"high":56.8,"low":50.2,"open":56.5,"volume":659020},{"timestamp":1590759000,"date":"2020-05-29","index":1621,"close":51.3,"high":53.8,"low":48.3,"open":50,"volume":515300},{"timestamp":1591018200,"date":"2020-06-01","index":1622,"close":53.1,"high":53.7,"low":50.2,"open":50.3,"volume":391310},{"timestamp":1591104600,"date":"2020-06-02","index":1623,"close":55.9,"high":56.5,"low":53.3,"open":53.5,"volume":687780},{"timestamp":1591191000,"date":"2020-06-03","index":1624,"close":54.5,"high":59.9,"low":50.9,"open":52.7,"volume":1535370},{"timestamp":1591277400,"date":"2020-06-04","index":1625,"close":53.8,"high":54,"low":50,"open":51.7,"volume":857260},{"timestamp":1591363800,"date":"2020-06-05","index":1626,"close":59.1,"high":61.5,"low":56.4,"open":57.8,"volume":924090},{"timestamp":1591623000,"date":"2020-06-08","index":1627,"close":64.5,"high":68.4,"low":61.7,"open":62.7,"volume":858710},{"timestamp":1591709400,"date":"2020-06-09","index":1628,"close":59.9,"high":61.9,"low":55.6,"open":61,"volume":739430}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":1629,"close":62.9,"high":73.5,"low":62.8,"open":73,"volume":1532260},{"timestamp":1591882200,"date":"2020-06-11","index":1630,"close":51.7,"high":56.5,"low":50,"open":55.3,"volume":917940},{"timestamp":1591968600,"date":"2020-06-12","index":1631,"close":58.9,"high":59.3,"low":52.2,"open":56.9,"volume":735290},{"timestamp":1592227800,"date":"2020-06-15","index":1632,"close":58,"high":59.3,"low":53,"open":54.2,"volume":554140},{"timestamp":1592314200,"date":"2020-06-16","index":1633,"close":55.6,"high":60.6,"low":55,"open":60.2,"volume":591190},{"timestamp":1592400600,"date":"2020-06-17","index":1634,"close":54.2,"high":56.3,"low":53.1,"open":54.1,"volume":303080},{"timestamp":1592487000,"date":"2020-06-18","index":1635,"close":56.3,"high":57.2,"low":53.4,"open":53.5,"volume":561970},{"timestamp":1592573400,"date":"2020-06-19","index":1636,"close":55.2,"high":62.5,"low":54.6,"open":62,"volume":1313740},{"timestamp":1592832600,"date":"2020-06-22","index":1637,"close":53.3,"high":54.8,"low":52.1,"open":54.8,"volume":441280},{"timestamp":1592919000,"date":"2020-06-23","index":1638,"close":51,"high":54,"low":50.4,"open":53.7,"volume":569930},{"timestamp":1593005400,"date":"2020-06-24","index":1639,"close":47.9,"high":51.2,"low":45.1,"open":49.9,"volume":810410}]},{"date":"2020-02-27","estimated":0.02,"reported":-0.13,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1547,"close":68.6,"high":70.8,"low":68.2,"open":69.3,"volume":192210},{"timestamp":1581604200,"date":"2020-02-13","index":1548,"close":70,"high":70.8,"low":67.2,"open":67.5,"volume":155340},{"timestamp":1581690600,"date":"2020-02-14","index":1549,"close":71,"high":71.9,"low":68.8,"open":70.1,"volume":170600},{"timestamp":1582036200,"date":"2020-02-18","index":1550,"close":70.4,"high":72.5,"low":70.3,"open":70.9,"volume":214280},{"timestamp":1582122600,"date":"2020-02-19","index":1551,"close":73.1,"high":74.4,"low":70.6,"open":71,"volume":230850},{"timestamp":1582209000,"date":"2020-02-20","index":1552,"close":77.6,"high":77.8,"low":72.1,"open":73.2,"volume":364910},{"timestamp":1582295400,"date":"2020-02-21","index":1553,"close":74.6,"high":77.5,"low":73.3,"open":77,"volume":303430},{"timestamp":1582554600,"date":"2020-02-24","index":1554,"close":70.5,"high":71.4,"low":68.4,"open":71.4,"volume":321090},{"timestamp":1582641000,"date":"2020-02-25","index":1555,"close":65.5,"high":72.8,"low":64.8,"open":70,"volume":418100},{"timestamp":1582727400,"date":"2020-02-26","index":1556,"close":59.3,"high":66.2,"low":58.7,"open":65.7,"volume":717680},{"timestamp":1582813800,"date":"2020-02-27","index":1557,"close":60.9,"high":62,"low":51.2,"open":57.1,"volume":629400}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1558,"close":62.6,"high":66.5,"low":59.8,"open":65.1,"volume":755590},{"timestamp":1583159400,"date":"2020-03-02","index":1559,"close":61.1,"high":63.2,"low":56.3,"open":63.1,"volume":458540},{"timestamp":1583245800,"date":"2020-03-03","index":1560,"close":58.1,"high":61.3,"low":56.4,"open":61,"volume":384300},{"timestamp":1583332200,"date":"2020-03-04","index":1561,"close":58.2,"high":59,"low":54.3,"open":58.6,"volume":448370},{"timestamp":1583418600,"date":"2020-03-05","index":1562,"close":49.2,"high":56.1,"low":47.5,"open":56,"volume":585310},{"timestamp":1583505000,"date":"2020-03-06","index":1563,"close":45.3,"high":47.3,"low":43.7,"open":46.2,"volume":459990},{"timestamp":1583760600,"date":"2020-03-09","index":1564,"close":38.5,"high":40.7,"low":36.8,"open":39.5,"volume":340400},{"timestamp":1583847000,"date":"2020-03-10","index":1565,"close":42,"high":42.9,"low":37.6,"open":41.7,"volume":368700},{"timestamp":1583933400,"date":"2020-03-11","index":1566,"close":36.4,"high":40.7,"low":35.6,"open":39.8,"volume":405940},{"timestamp":1584019800,"date":"2020-03-12","index":1567,"close":29.1,"high":31.5,"low":26.5,"open":26.8,"volume":805800},{"timestamp":1584106200,"date":"2020-03-13","index":1568,"close":32.2,"high":32.7,"low":28,"open":31.4,"volume":615830}]},{"date":"2019-11-07","estimated":-0.42,"reported":-0.53,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":1472,"close":96,"high":99.3,"low":93.3,"open":99,"volume":254690},{"timestamp":1572010200,"date":"2019-10-25","index":1473,"close":97.2,"high":98.1,"low":93.8,"open":95.8,"volume":157090},{"timestamp":1572269400,"date":"2019-10-28","index":1474,"close":99.1,"high":100.6,"low":97.5,"open":97.8,"volume":119500},{"timestamp":1572355800,"date":"2019-10-29","index":1475,"close":98.1,"high":99.6,"low":97.4,"open":99,"volume":122740},{"timestamp":1572442200,"date":"2019-10-30","index":1476,"close":94,"high":97.9,"low":92.1,"open":97.8,"volume":282640},{"timestamp":1572528600,"date":"2019-10-31","index":1477,"close":93.7,"high":95.4,"low":92,"open":94.9,"volume":188130},{"timestamp":1572615000,"date":"2019-11-01","index":1478,"close":96.2,"high":98.4,"low":93.3,"open":94.5,"volume":217710},{"timestamp":1572877800,"date":"2019-11-04","index":1479,"close":97.5,"high":98,"low":94.9,"open":97.4,"volume":204220},{"timestamp":1572964200,"date":"2019-11-05","index":1480,"close":97.8,"high":100.9,"low":97.6,"open":97.9,"volume":228770},{"timestamp":1573050600,"date":"2019-11-06","index":1481,"close":96.9,"high":98.6,"low":95.6,"open":97.9,"volume":176050},{"timestamp":1573137000,"date":"2019-11-07","index":1482,"close":92.4,"high":103.5,"low":91.2,"open":99.4,"volume":558360}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":1483,"close":96.2,"high":97.3,"low":92.4,"open":93.7,"volume":238250},{"timestamp":1573482600,"date":"2019-11-11","index":1484,"close":95.4,"high":96.7,"low":92.7,"open":95.5,"volume":164280},{"timestamp":1573569000,"date":"2019-11-12","index":1485,"close":92.8,"high":96.2,"low":92.8,"open":95.4,"volume":238830},{"timestamp":1573655400,"date":"2019-11-13","index":1486,"close":88,"high":92.8,"low":85.4,"open":92.5,"volume":679710},{"timestamp":1573741800,"date":"2019-11-14","index":1487,"close":88.8,"high":90.1,"low":86.7,"open":87.7,"volume":324890},{"timestamp":1573828200,"date":"2019-11-15","index":1488,"close":87.6,"high":89.9,"low":87.1,"open":89.8,"volume":322130},{"timestamp":1574087400,"date":"2019-11-18","index":1489,"close":84.7,"high":87.9,"low":82.2,"open":87.5,"volume":731730},{"timestamp":1574173800,"date":"2019-11-19","index":1490,"close":84.7,"high":90.5,"low":84,"open":86.5,"volume":593100},{"timestamp":1574260200,"date":"2019-11-20","index":1491,"close":81.3,"high":84.9,"low":81.1,"open":84.9,"volume":415580},{"timestamp":1574346600,"date":"2019-11-21","index":1492,"close":79.4,"high":83.3,"low":78.7,"open":81.4,"volume":439320},{"timestamp":1574433000,"date":"2019-11-22","index":1493,"close":79.6,"high":80.6,"low":74.7,"open":79.6,"volume":570620}]},{"date":"2019-08-08","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":1408,"close":109.4,"high":110.2,"low":106.7,"open":108.1,"volume":221140},{"timestamp":1564147800,"date":"2019-07-26","index":1409,"close":112.5,"high":113,"low":109.5,"open":110,"volume":233990},{"timestamp":1564407000,"date":"2019-07-29","index":1410,"close":114.5,"high":114.5,"low":109.3,"open":113,"volume":274670},{"timestamp":1564493400,"date":"2019-07-30","index":1411,"close":117.4,"high":117.4,"low":111.3,"open":113.4,"volume":277810},{"timestamp":1564579800,"date":"2019-07-31","index":1412,"close":118.3,"high":119.8,"low":115.5,"open":117.5,"volume":281870},{"timestamp":1564666200,"date":"2019-08-01","index":1413,"close":112.6,"high":118.2,"low":110.4,"open":117,"volume":460190},{"timestamp":1564752600,"date":"2019-08-02","index":1414,"close":116.2,"high":116.4,"low":110.8,"open":112,"volume":287010},{"timestamp":1565011800,"date":"2019-08-05","index":1415,"close":111,"high":114.8,"low":108.9,"open":114.3,"volume":286120},{"timestamp":1565098200,"date":"2019-08-06","index":1416,"close":113.2,"high":114.1,"low":110,"open":111.6,"volume":179050},{"timestamp":1565184600,"date":"2019-08-07","index":1417,"close":113.5,"high":114.5,"low":109.2,"open":111,"volume":323970},{"timestamp":1565271000,"date":"2019-08-08","index":1418,"close":120.1,"high":124.9,"low":114.5,"open":121.5,"volume":840900}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":1419,"close":121.8,"high":123.6,"low":118,"open":119.7,"volume":355210},{"timestamp":1565616600,"date":"2019-08-12","index":1420,"close":117.6,"high":124,"low":116,"open":121.2,"volume":239180},{"timestamp":1565703000,"date":"2019-08-13","index":1421,"close":116.7,"high":122.6,"low":115.5,"open":117.2,"volume":303770},{"timestamp":1565789400,"date":"2019-08-14","index":1422,"close":107.5,"high":115,"low":107.4,"open":114.8,"volume":380960},{"timestamp":1565875800,"date":"2019-08-15","index":1423,"close":108.4,"high":108.6,"low":104.6,"open":107,"volume":209800},{"timestamp":1565962200,"date":"2019-08-16","index":1424,"close":111.5,"high":113,"low":109,"open":109.5,"volume":188230},{"timestamp":1566221400,"date":"2019-08-19","index":1425,"close":113.9,"high":116.4,"low":112.4,"open":114,"volume":156230},{"timestamp":1566307800,"date":"2019-08-20","index":1426,"close":113.4,"high":115.4,"low":112.6,"open":113.8,"volume":125350},{"timestamp":1566394200,"date":"2019-08-21","index":1427,"close":114.1,"high":115.7,"low":112.3,"open":114,"volume":165290},{"timestamp":1566480600,"date":"2019-08-22","index":1428,"close":115.1,"high":116,"low":112.3,"open":114.4,"volume":214770},{"timestamp":1566567000,"date":"2019-08-23","index":1429,"close":110.1,"high":114.7,"low":108.7,"open":114.2,"volume":309910}]},{"date":"2019-05-09","estimated":-0.58,"reported":-1.25,"pre":[{"timestamp":1556199000,"date":"2019-04-25","index":1345,"close":153,"high":155.4,"low":150.6,"open":154.4,"volume":127880},{"timestamp":1556285400,"date":"2019-04-26","index":1346,"close":154,"high":156.5,"low":153.2,"open":153.9,"volume":118200},{"timestamp":1556544600,"date":"2019-04-29","index":1347,"close":155,"high":159.6,"low":152.8,"open":158.6,"volume":258290},{"timestamp":1556631000,"date":"2019-04-30","index":1348,"close":151.6,"high":154.3,"low":148.8,"open":154.1,"volume":166370},{"timestamp":1556717400,"date":"2019-05-01","index":1349,"close":147.1,"high":153,"low":147,"open":151.5,"volume":188280},{"timestamp":1556803800,"date":"2019-05-02","index":1350,"close":147,"high":148,"low":143.3,"open":146.9,"volume":104290},{"timestamp":1556890200,"date":"2019-05-03","index":1351,"close":145.9,"high":149.6,"low":144.8,"open":148.7,"volume":177330},{"timestamp":1557149400,"date":"2019-05-06","index":1352,"close":148.7,"high":150,"low":143,"open":143.9,"volume":155190},{"timestamp":1557235800,"date":"2019-05-07","index":1353,"close":149.7,"high":152.2,"low":148.2,"open":148.8,"volume":154610},{"timestamp":1557322200,"date":"2019-05-08","index":1354,"close":146.5,"high":149.7,"low":145.7,"open":149.1,"volume":174930},{"timestamp":1557408600,"date":"2019-05-09","index":1355,"close":136.3,"high":139,"low":130.2,"open":137.9,"volume":589810}],"post":[{"timestamp":1557495000,"date":"2019-05-10","index":1356,"close":138.2,"high":139.3,"low":132.9,"open":135.8,"volume":225520},{"timestamp":1557754200,"date":"2019-05-13","index":1357,"close":132.9,"high":137.5,"low":130.6,"open":135.3,"volume":233560},{"timestamp":1557840600,"date":"2019-05-14","index":1358,"close":135,"high":136.5,"low":133.6,"open":133.9,"volume":156940},{"timestamp":1557927000,"date":"2019-05-15","index":1359,"close":135.8,"high":137.2,"low":133.1,"open":133.5,"volume":163040},{"timestamp":1558013400,"date":"2019-05-16","index":1360,"close":134,"high":136.7,"low":133.3,"open":135.7,"volume":179320},{"timestamp":1558099800,"date":"2019-05-17","index":1361,"close":131.3,"high":135.5,"low":131.1,"open":133.2,"volume":199240},{"timestamp":1558359000,"date":"2019-05-20","index":1362,"close":130,"high":132.2,"low":129,"open":131.9,"volume":203200},{"timestamp":1558445400,"date":"2019-05-21","index":1363,"close":132.1,"high":133.3,"low":130.3,"open":130.9,"volume":175250},{"timestamp":1558531800,"date":"2019-05-22","index":1364,"close":130.4,"high":133.3,"low":130.3,"open":132,"volume":98320},{"timestamp":1558618200,"date":"2019-05-23","index":1365,"close":129.5,"high":130,"low":126.8,"open":129.8,"volume":211470},{"timestamp":1558704600,"date":"2019-05-24","index":1366,"close":126.9,"high":130.6,"low":126.5,"open":130,"volume":111800}]},{"date":"2019-02-28","estimated":0.16,"reported":0.43,"pre":[{"timestamp":1550068200,"date":"2019-02-13","index":1296,"close":135.1,"high":135.1,"low":131.5,"open":133,"volume":151530},{"timestamp":1550154600,"date":"2019-02-14","index":1297,"close":136.5,"high":140,"low":133.6,"open":134.4,"volume":117350},{"timestamp":1550241000,"date":"2019-02-15","index":1298,"close":137.9,"high":141.4,"low":136.5,"open":137.3,"volume":101730},{"timestamp":1550586600,"date":"2019-02-19","index":1299,"close":132,"high":138.6,"low":131.8,"open":137.2,"volume":204920},{"timestamp":1550673000,"date":"2019-02-20","index":1300,"close":136.7,"high":138.8,"low":132.5,"open":133.2,"volume":177160},{"timestamp":1550759400,"date":"2019-02-21","index":1301,"close":137,"high":138.9,"low":135.7,"open":136.5,"volume":73300},{"timestamp":1550845800,"date":"2019-02-22","index":1302,"close":138.7,"high":143.2,"low":137.6,"open":138.4,"volume":100200},{"timestamp":1551105000,"date":"2019-02-25","index":1303,"close":136.4,"high":141.6,"low":136.4,"open":140.2,"volume":135890},{"timestamp":1551191400,"date":"2019-02-26","index":1304,"close":135.6,"high":137.9,"low":130.8,"open":136.4,"volume":194300},{"timestamp":1551277800,"date":"2019-02-27","index":1305,"close":138.7,"high":140.5,"low":134.6,"open":135.5,"volume":139030},{"timestamp":1551364200,"date":"2019-02-28","index":1306,"close":140.3,"high":143.8,"low":138.8,"open":139.2,"volume":217350}],"post":[{"timestamp":1551450600,"date":"2019-03-01","index":1307,"close":160,"high":165,"low":152,"open":156.6,"volume":1004580},{"timestamp":1551709800,"date":"2019-03-04","index":1308,"close":155,"high":161.5,"low":150.6,"open":161.1,"volume":346070},{"timestamp":1551796200,"date":"2019-03-05","index":1309,"close":156.2,"high":158.9,"low":152.5,"open":156.5,"volume":211250},{"timestamp":1551882600,"date":"2019-03-06","index":1310,"close":151.3,"high":157.5,"low":150.7,"open":156.3,"volume":157150},{"timestamp":1551969000,"date":"2019-03-07","index":1311,"close":148,"high":151.9,"low":146.8,"open":151.3,"volume":114900},{"timestamp":1552055400,"date":"2019-03-08","index":1312,"close":147.2,"high":147.4,"low":143.6,"open":145,"volume":86730},{"timestamp":1552311000,"date":"2019-03-11","index":1313,"close":146.5,"high":150.4,"low":145.5,"open":147.7,"volume":135780},{"timestamp":1552397400,"date":"2019-03-12","index":1314,"close":144.2,"high":147.4,"low":143.7,"open":147.2,"volume":101660},{"timestamp":1552483800,"date":"2019-03-13","index":1315,"close":144.3,"high":147.5,"low":142.7,"open":143.5,"volume":128580},{"timestamp":1552570200,"date":"2019-03-14","index":1316,"close":144.8,"high":146.1,"low":141.5,"open":144.9,"volume":109350},{"timestamp":1552656600,"date":"2019-03-15","index":1317,"close":145,"high":147.4,"low":144.2,"open":144.7,"volume":176130}]},{"date":"2018-11-08","estimated":-0.47,"reported":-0.82,"pre":[{"timestamp":1540474200,"date":"2018-10-25","index":1222,"close":187.1,"high":188.1,"low":179.2,"open":179.9,"volume":224330},{"timestamp":1540560600,"date":"2018-10-26","index":1223,"close":178.3,"high":185,"low":174.2,"open":184.7,"volume":258180},{"timestamp":1540819800,"date":"2018-10-29","index":1224,"close":187.2,"high":189.7,"low":180.6,"open":180.7,"volume":154460},{"timestamp":1540906200,"date":"2018-10-30","index":1225,"close":192.4,"high":192.4,"low":186.7,"open":186.8,"volume":172860},{"timestamp":1540992600,"date":"2018-10-31","index":1226,"close":192.6,"high":196.3,"low":190.8,"open":196,"volume":125470},{"timestamp":1541079000,"date":"2018-11-01","index":1227,"close":192.4,"high":193.1,"low":188,"open":192.6,"volume":129210},{"timestamp":1541165400,"date":"2018-11-02","index":1228,"close":190,"high":198.8,"low":186.4,"open":193.5,"volume":142950},{"timestamp":1541428200,"date":"2018-11-05","index":1229,"close":191.8,"high":192.4,"low":189.8,"open":190.8,"volume":151860},{"timestamp":1541514600,"date":"2018-11-06","index":1230,"close":184.2,"high":192.1,"low":184,"open":190.7,"volume":184620},{"timestamp":1541601000,"date":"2018-11-07","index":1231,"close":183.8,"high":185,"low":178.8,"open":185,"volume":351590},{"timestamp":1541687400,"date":"2018-11-08","index":1232,"close":181.3,"high":189.2,"low":180.1,"open":184.3,"volume":161620}],"post":[{"timestamp":1541773800,"date":"2018-11-09","index":1233,"close":156.6,"high":178.4,"low":149.7,"open":174,"volume":680440},{"timestamp":1542033000,"date":"2018-11-12","index":1234,"close":151.9,"high":158.6,"low":151.8,"open":157.1,"volume":240940},{"timestamp":1542119400,"date":"2018-11-13","index":1235,"close":155.4,"high":156.4,"low":151,"open":151,"volume":206470},{"timestamp":1542205800,"date":"2018-11-14","index":1236,"close":156.8,"high":159,"low":155.5,"open":155.8,"volume":171320},{"timestamp":1542292200,"date":"2018-11-15","index":1237,"close":147.4,"high":155.1,"low":147.4,"open":155,"volume":216600},{"timestamp":1542378600,"date":"2018-11-16","index":1238,"close":140.5,"high":147.5,"low":139.9,"open":146.5,"volume":250520},{"timestamp":1542637800,"date":"2018-11-19","index":1239,"close":134.9,"high":143,"low":132,"open":140.5,"volume":297350},{"timestamp":1542724200,"date":"2018-11-20","index":1240,"close":132.9,"high":137.1,"low":130.4,"open":132.2,"volume":307730},{"timestamp":1542810600,"date":"2018-11-21","index":1241,"close":139.4,"high":142.5,"low":133.8,"open":134.2,"volume":163190},{"timestamp":1542983400,"date":"2018-11-23","index":1242,"close":138.8,"high":140.6,"low":134.2,"open":138.5,"volume":85920},{"timestamp":1543242600,"date":"2018-11-26","index":1243,"close":141.6,"high":142.4,"low":138,"open":140,"volume":175450}]},{"date":"2018-08-01","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":1152,"close":163.5,"high":168,"low":161,"open":166.5,"volume":144300},{"timestamp":1532007000,"date":"2018-07-19","index":1153,"close":164.5,"high":167.5,"low":157.5,"open":162.5,"volume":161350},{"timestamp":1532093400,"date":"2018-07-20","index":1154,"close":159.5,"high":164.5,"low":159,"open":164,"volume":129990},{"timestamp":1532352600,"date":"2018-07-23","index":1155,"close":155.5,"high":160,"low":152.5,"open":158.5,"volume":247950},{"timestamp":1532439000,"date":"2018-07-24","index":1156,"close":155,"high":157,"low":153,"open":155,"volume":160760},{"timestamp":1532525400,"date":"2018-07-25","index":1157,"close":152.5,"high":156.8,"low":152,"open":155.5,"volume":140820},{"timestamp":1532611800,"date":"2018-07-26","index":1158,"close":157,"high":159.3,"low":152.5,"open":153,"volume":127920},{"timestamp":1532698200,"date":"2018-07-27","index":1159,"close":157,"high":159.5,"low":153.7,"open":157.5,"volume":108880},{"timestamp":1532957400,"date":"2018-07-30","index":1160,"close":153.5,"high":156,"low":152.5,"open":155.5,"volume":115830},{"timestamp":1533043800,"date":"2018-07-31","index":1161,"close":163,"high":168,"low":154.5,"open":154.5,"volume":367720},{"timestamp":1533130200,"date":"2018-08-01","index":1162,"close":160.5,"high":168,"low":155,"open":167,"volume":430660}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":1163,"close":165.5,"high":168.5,"low":156.5,"open":158.5,"volume":321110},{"timestamp":1533303000,"date":"2018-08-03","index":1164,"close":171.5,"high":175,"low":156.5,"open":158.5,"volume":305390},{"timestamp":1533562200,"date":"2018-08-06","index":1165,"close":173,"high":177,"low":169.5,"open":171.5,"volume":208670},{"timestamp":1533648600,"date":"2018-08-07","index":1166,"close":172,"high":179.5,"low":171.5,"open":174,"volume":216650},{"timestamp":1533735000,"date":"2018-08-08","index":1167,"close":175,"high":176.3,"low":170,"open":171.5,"volume":255410},{"timestamp":1533821400,"date":"2018-08-09","index":1168,"close":169,"high":183.5,"low":167,"open":175.5,"volume":449790},{"timestamp":1533907800,"date":"2018-08-10","index":1169,"close":174.5,"high":175,"low":165.5,"open":168.5,"volume":185110},{"timestamp":1534167000,"date":"2018-08-13","index":1170,"close":174.5,"high":177.3,"low":172.5,"open":173.5,"volume":130090},{"timestamp":1534253400,"date":"2018-08-14","index":1171,"close":175,"high":178,"low":172.7,"open":175.5,"volume":182090},{"timestamp":1534339800,"date":"2018-08-15","index":1172,"close":177,"high":178.8,"low":173,"open":174.5,"volume":229810},{"timestamp":1534426200,"date":"2018-08-16","index":1173,"close":181,"high":184.5,"low":172,"open":173,"volume":384410}]},{"date":"2018-05-07","estimated":0.08,"reported":0.14,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":1092,"close":171.5,"high":175.5,"low":169,"open":170,"volume":120090},{"timestamp":1524576600,"date":"2018-04-24","index":1093,"close":172,"high":173,"low":168,"open":173,"volume":103050},{"timestamp":1524663000,"date":"2018-04-25","index":1094,"close":172.5,"high":173,"low":169,"open":172,"volume":121010},{"timestamp":1524749400,"date":"2018-04-26","index":1095,"close":172,"high":175,"low":171,"open":172.5,"volume":87380},{"timestamp":1524835800,"date":"2018-04-27","index":1096,"close":172,"high":176,"low":170,"open":172,"volume":116300},{"timestamp":1525095000,"date":"2018-04-30","index":1097,"close":174.5,"high":175.2,"low":171.5,"open":172.5,"volume":107580},{"timestamp":1525181400,"date":"2018-05-01","index":1098,"close":164,"high":176,"low":163,"open":174,"volume":202360},{"timestamp":1525267800,"date":"2018-05-02","index":1099,"close":165,"high":168.5,"low":163.5,"open":164.5,"volume":91860},{"timestamp":1525354200,"date":"2018-05-03","index":1100,"close":165.5,"high":167.5,"low":162.5,"open":165,"volume":147420},{"timestamp":1525440600,"date":"2018-05-04","index":1101,"close":163,"high":168,"low":161.5,"open":165.5,"volume":159060},{"timestamp":1525699800,"date":"2018-05-07","index":1102,"close":172,"high":174,"low":163.5,"open":164.5,"volume":256290}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":1103,"close":168,"high":176,"low":165,"open":176,"volume":472460},{"timestamp":1525872600,"date":"2018-05-09","index":1104,"close":160.5,"high":168.5,"low":159,"open":167.5,"volume":226480},{"timestamp":1525959000,"date":"2018-05-10","index":1105,"close":164.5,"high":168.5,"low":161.5,"open":161.5,"volume":173020},{"timestamp":1526045400,"date":"2018-05-11","index":1106,"close":163,"high":166,"low":161,"open":165,"volume":108460},{"timestamp":1526304600,"date":"2018-05-14","index":1107,"close":164,"high":166.5,"low":163.5,"open":163.5,"volume":97180},{"timestamp":1526391000,"date":"2018-05-15","index":1108,"close":165.5,"high":167,"low":163,"open":164,"volume":92010},{"timestamp":1526477400,"date":"2018-05-16","index":1109,"close":166,"high":167.5,"low":164.1,"open":165,"volume":79340},{"timestamp":1526563800,"date":"2018-05-17","index":1110,"close":166,"high":170,"low":163.5,"open":167,"volume":85280},{"timestamp":1526650200,"date":"2018-05-18","index":1111,"close":161,"high":167,"low":159.5,"open":166,"volume":146830},{"timestamp":1526909400,"date":"2018-05-21","index":1112,"close":160.5,"high":162.5,"low":158.5,"open":161,"volume":140130},{"timestamp":1526995800,"date":"2018-05-22","index":1113,"close":156,"high":162,"low":155.5,"open":161,"volume":165900}]},{"date":"2018-03-01","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1518618600,"date":"2018-02-14","index":1046,"close":142.5,"high":145,"low":137,"open":137,"volume":198100},{"timestamp":1518705000,"date":"2018-02-15","index":1047,"close":146.5,"high":148.8,"low":142.3,"open":144,"volume":214560},{"timestamp":1518791400,"date":"2018-02-16","index":1048,"close":144,"high":149,"low":143,"open":146.5,"volume":143300},{"timestamp":1519137000,"date":"2018-02-20","index":1049,"close":145,"high":150,"low":143.1,"open":146.5,"volume":200230},{"timestamp":1519223400,"date":"2018-02-21","index":1050,"close":144,"high":148.5,"low":143.5,"open":145,"volume":116410},{"timestamp":1519309800,"date":"2018-02-22","index":1051,"close":143,"high":149,"low":142.5,"open":145,"volume":146280},{"timestamp":1519396200,"date":"2018-02-23","index":1052,"close":148.5,"high":149,"low":143,"open":145.5,"volume":182690},{"timestamp":1519655400,"date":"2018-02-26","index":1053,"close":154.5,"high":159,"low":148.5,"open":148.5,"volume":367410},{"timestamp":1519741800,"date":"2018-02-27","index":1054,"close":157.5,"high":158.8,"low":152.1,"open":154.5,"volume":216740},{"timestamp":1519828200,"date":"2018-02-28","index":1055,"close":150,"high":158.8,"low":148.5,"open":158,"volume":374410},{"timestamp":1519914600,"date":"2018-03-01","index":1056,"close":147.5,"high":160,"low":145,"open":159.5,"volume":373940}],"post":[{"timestamp":1520001000,"date":"2018-03-02","index":1057,"close":157.5,"high":158.5,"low":145,"open":147,"volume":326980},{"timestamp":1520260200,"date":"2018-03-05","index":1058,"close":157.5,"high":160,"low":155.5,"open":158,"volume":216040},{"timestamp":1520346600,"date":"2018-03-06","index":1059,"close":159.5,"high":160.8,"low":153,"open":158,"volume":171170},{"timestamp":1520433000,"date":"2018-03-07","index":1060,"close":157,"high":159.8,"low":152.5,"open":159,"volume":138550},{"timestamp":1520519400,"date":"2018-03-08","index":1061,"close":155.5,"high":160,"low":155,"open":156,"volume":127630},{"timestamp":1520605800,"date":"2018-03-09","index":1062,"close":157,"high":158.5,"low":153,"open":154,"volume":137710},{"timestamp":1520861400,"date":"2018-03-12","index":1063,"close":156.5,"high":158.3,"low":154.5,"open":157,"volume":112920},{"timestamp":1520947800,"date":"2018-03-13","index":1064,"close":147.5,"high":158.5,"low":146.5,"open":157,"volume":220640},{"timestamp":1521034200,"date":"2018-03-14","index":1065,"close":150.5,"high":151.3,"low":147,"open":149,"volume":106130},{"timestamp":1521120600,"date":"2018-03-15","index":1066,"close":147.5,"high":151.5,"low":146.5,"open":150.5,"volume":105290},{"timestamp":1521207000,"date":"2018-03-16","index":1067,"close":142,"high":148,"low":140,"open":148,"volume":236330}]},{"date":"2017-11-06","estimated":-0.36,"reported":-0.33,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":968,"close":141.5,"high":143.5,"low":139.5,"open":140,"volume":115500},{"timestamp":1508851800,"date":"2017-10-24","index":969,"close":143,"high":144,"low":140,"open":141.5,"volume":125850},{"timestamp":1508938200,"date":"2017-10-25","index":970,"close":140.5,"high":147.5,"low":140,"open":146.5,"volume":168780},{"timestamp":1509024600,"date":"2017-10-26","index":971,"close":147,"high":149.5,"low":141,"open":141,"volume":254050},{"timestamp":1509111000,"date":"2017-10-27","index":972,"close":147.5,"high":149.5,"low":143,"open":146.5,"volume":159480},{"timestamp":1509370200,"date":"2017-10-30","index":973,"close":139,"high":148.5,"low":137.5,"open":147,"volume":391480},{"timestamp":1509456600,"date":"2017-10-31","index":974,"close":139,"high":143,"low":138,"open":138,"volume":230540},{"timestamp":1509543000,"date":"2017-11-01","index":975,"close":134.5,"high":141,"low":131,"open":141,"volume":373900},{"timestamp":1509629400,"date":"2017-11-02","index":976,"close":128.5,"high":133.5,"low":127,"open":133,"volume":365350},{"timestamp":1509715800,"date":"2017-11-03","index":977,"close":119,"high":130.5,"low":118,"open":129.5,"volume":582950},{"timestamp":1509978600,"date":"2017-11-06","index":978,"close":122,"high":123.5,"low":114.5,"open":120.5,"volume":663660}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":979,"close":123,"high":129,"low":112.5,"open":118.5,"volume":839630},{"timestamp":1510151400,"date":"2017-11-08","index":980,"close":118,"high":122.5,"low":116.5,"open":120.5,"volume":451700},{"timestamp":1510237800,"date":"2017-11-09","index":981,"close":114,"high":120,"low":113.5,"open":117.5,"volume":452550},{"timestamp":1510324200,"date":"2017-11-10","index":982,"close":110,"high":116,"low":109,"open":114.5,"volume":407950},{"timestamp":1510583400,"date":"2017-11-13","index":983,"close":116.5,"high":117,"low":108,"open":111.5,"volume":407100},{"timestamp":1510669800,"date":"2017-11-14","index":984,"close":122,"high":122.5,"low":115,"open":118,"volume":324290},{"timestamp":1510756200,"date":"2017-11-15","index":985,"close":125.5,"high":127,"low":119,"open":122.5,"volume":361790},{"timestamp":1510842600,"date":"2017-11-16","index":986,"close":124.5,"high":129.5,"low":123,"open":126,"volume":267500},{"timestamp":1510929000,"date":"2017-11-17","index":987,"close":129.5,"high":131.5,"low":124,"open":125,"volume":287610},{"timestamp":1511188200,"date":"2017-11-20","index":988,"close":127.5,"high":129,"low":123,"open":128,"volume":204280},{"timestamp":1511274600,"date":"2017-11-21","index":989,"close":127,"high":129.5,"low":125,"open":128.5,"volume":162450}]},{"date":"2017-08-04","estimated":-1.22,"reported":-1.35,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":903,"close":203.5,"high":208.5,"low":201.8,"open":205.5,"volume":127590},{"timestamp":1500903000,"date":"2017-07-24","index":904,"close":205,"high":208,"low":202.5,"open":204,"volume":157580},{"timestamp":1500989400,"date":"2017-07-25","index":905,"close":208.5,"high":210,"low":205,"open":205,"volume":136120},{"timestamp":1501075800,"date":"2017-07-26","index":906,"close":210.5,"high":212,"low":207,"open":208.5,"volume":162520},{"timestamp":1501162200,"date":"2017-07-27","index":907,"close":207,"high":211.5,"low":205,"open":211.5,"volume":188790},{"timestamp":1501248600,"date":"2017-07-28","index":908,"close":205,"high":207.5,"low":204.5,"open":205.5,"volume":134760},{"timestamp":1501507800,"date":"2017-07-31","index":909,"close":204,"high":207,"low":202.5,"open":206,"volume":154630},{"timestamp":1501594200,"date":"2017-08-01","index":910,"close":208,"high":209,"low":203,"open":204.5,"volume":215410},{"timestamp":1501680600,"date":"2017-08-02","index":911,"close":152,"high":160.5,"low":151.5,"open":158,"volume":1690260},{"timestamp":1501767000,"date":"2017-08-03","index":912,"close":151,"high":152.5,"low":148,"open":152,"volume":568550},{"timestamp":1501853400,"date":"2017-08-04","index":913,"close":162.5,"high":166.5,"low":155,"open":156.5,"volume":660150}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":914,"close":161,"high":164.5,"low":160.5,"open":162,"volume":308040},{"timestamp":1502199000,"date":"2017-08-08","index":915,"close":161.5,"high":164.5,"low":161,"open":161,"volume":235470},{"timestamp":1502285400,"date":"2017-08-09","index":916,"close":155,"high":161,"low":154.5,"open":160,"volume":246420},{"timestamp":1502371800,"date":"2017-08-10","index":917,"close":144.5,"high":155,"low":144,"open":154.5,"volume":338510},{"timestamp":1502458200,"date":"2017-08-11","index":918,"close":140.5,"high":145.5,"low":136.5,"open":144,"volume":363270},{"timestamp":1502717400,"date":"2017-08-14","index":919,"close":136,"high":144.5,"low":135,"open":143,"volume":317030},{"timestamp":1502803800,"date":"2017-08-15","index":920,"close":132.5,"high":138.5,"low":129,"open":137,"volume":368590},{"timestamp":1502890200,"date":"2017-08-16","index":921,"close":133,"high":137.5,"low":131.5,"open":133.5,"volume":257040},{"timestamp":1502976600,"date":"2017-08-17","index":922,"close":131.5,"high":139,"low":131.5,"open":133,"volume":327340},{"timestamp":1503063000,"date":"2017-08-18","index":923,"close":130,"high":132,"low":120.5,"open":131,"volume":712040},{"timestamp":1503322200,"date":"2017-08-21","index":924,"close":130.5,"high":131.5,"low":124.3,"open":130,"volume":405210}]},{"date":"2017-05-08","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":841,"close":307,"high":312,"low":304.5,"open":312,"volume":142850},{"timestamp":1493127000,"date":"2017-04-25","index":842,"close":310,"high":313,"low":308.5,"open":308.5,"volume":83650},{"timestamp":1493213400,"date":"2017-04-26","index":843,"close":312,"high":314,"low":308.5,"open":310,"volume":109180},{"timestamp":1493299800,"date":"2017-04-27","index":844,"close":307,"high":312.5,"low":305.5,"open":312,"volume":77390},{"timestamp":1493386200,"date":"2017-04-28","index":845,"close":303,"high":307,"low":300,"open":307,"volume":136810},{"timestamp":1493645400,"date":"2017-05-01","index":846,"close":298,"high":305.5,"low":297,"open":304.5,"volume":127330},{"timestamp":1493731800,"date":"2017-05-02","index":847,"close":300.5,"high":300.5,"low":295.8,"open":297.5,"volume":105490},{"timestamp":1493818200,"date":"2017-05-03","index":848,"close":301,"high":301.6,"low":297.5,"open":298.5,"volume":83200},{"timestamp":1493904600,"date":"2017-05-04","index":849,"close":294,"high":301.5,"low":293,"open":301.5,"volume":123990},{"timestamp":1493991000,"date":"2017-05-05","index":850,"close":291,"high":296.3,"low":290,"open":294.5,"volume":130800},{"timestamp":1494250200,"date":"2017-05-08","index":851,"close":288,"high":293.7,"low":285,"open":293,"volume":189020}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":852,"close":289,"high":301,"low":287.5,"open":293,"volume":306020},{"timestamp":1494423000,"date":"2017-05-10","index":853,"close":279.5,"high":289,"low":274,"open":288,"volume":281130},{"timestamp":1494509400,"date":"2017-05-11","index":854,"close":275,"high":280.5,"low":274,"open":279.5,"volume":143980},{"timestamp":1494595800,"date":"2017-05-12","index":855,"close":269,"high":275,"low":267,"open":275,"volume":200460},{"timestamp":1494855000,"date":"2017-05-15","index":856,"close":264.5,"high":270,"low":259,"open":270,"volume":256090},{"timestamp":1494941400,"date":"2017-05-16","index":857,"close":257.5,"high":268.5,"low":255,"open":266,"volume":232590},{"timestamp":1495027800,"date":"2017-05-17","index":858,"close":246,"high":256,"low":245.5,"open":255,"volume":197090},{"timestamp":1495114200,"date":"2017-05-18","index":859,"close":245,"high":247.5,"low":243,"open":245.5,"volume":166450},{"timestamp":1495200600,"date":"2017-05-19","index":860,"close":253,"high":255.5,"low":244.5,"open":244.5,"volume":210990},{"timestamp":1495459800,"date":"2017-05-22","index":861,"close":250,"high":256,"low":249,"open":253,"volume":187220},{"timestamp":1495546200,"date":"2017-05-23","index":862,"close":246.5,"high":253,"low":246,"open":250.5,"volume":132680}]},{"date":"2017-02-28","estimated":0.34,"reported":0.33,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":793,"close":313.5,"high":315,"low":311,"open":314,"volume":142010},{"timestamp":1487082600,"date":"2017-02-14","index":794,"close":314,"high":315,"low":312,"open":314.5,"volume":119610},{"timestamp":1487169000,"date":"2017-02-15","index":795,"close":315,"high":315.5,"low":311.5,"open":313,"volume":95120},{"timestamp":1487255400,"date":"2017-02-16","index":796,"close":312.5,"high":314.5,"low":311,"open":313.5,"volume":69120},{"timestamp":1487341800,"date":"2017-02-17","index":797,"close":312,"high":313.3,"low":310,"open":312.5,"volume":166030},{"timestamp":1487687400,"date":"2017-02-21","index":798,"close":308.5,"high":312.5,"low":304.5,"open":312.5,"volume":119990},{"timestamp":1487773800,"date":"2017-02-22","index":799,"close":313.5,"high":314,"low":306.5,"open":308,"volume":154050},{"timestamp":1487860200,"date":"2017-02-23","index":800,"close":313.5,"high":314.5,"low":310.5,"open":312.5,"volume":127680},{"timestamp":1487946600,"date":"2017-02-24","index":801,"close":314,"high":314.5,"low":309.5,"open":311,"volume":113650},{"timestamp":1488205800,"date":"2017-02-27","index":802,"close":314.5,"high":315,"low":310.3,"open":312.5,"volume":177310},{"timestamp":1488292200,"date":"2017-02-28","index":803,"close":313.5,"high":315,"low":309.5,"open":311.5,"volume":396350}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":804,"close":304,"high":315.5,"low":293,"open":315,"volume":387250},{"timestamp":1488465000,"date":"2017-03-02","index":805,"close":297.5,"high":306,"low":297.5,"open":302.5,"volume":181200},{"timestamp":1488551400,"date":"2017-03-03","index":806,"close":294,"high":298,"low":291,"open":297,"volume":263870},{"timestamp":1488810600,"date":"2017-03-06","index":807,"close":293,"high":296.5,"low":292,"open":294,"volume":112540},{"timestamp":1488897000,"date":"2017-03-07","index":808,"close":294.5,"high":296.5,"low":292.5,"open":293,"volume":123120},{"timestamp":1488983400,"date":"2017-03-08","index":809,"close":295.5,"high":299,"low":293.5,"open":295,"volume":105770},{"timestamp":1489069800,"date":"2017-03-09","index":810,"close":295.5,"high":299,"low":294,"open":294.5,"volume":111800},{"timestamp":1489156200,"date":"2017-03-10","index":811,"close":301.5,"high":302,"low":296.5,"open":297,"volume":148320},{"timestamp":1489411800,"date":"2017-03-13","index":812,"close":304,"high":306.5,"low":299.5,"open":301.5,"volume":190910},{"timestamp":1489498200,"date":"2017-03-14","index":813,"close":305.5,"high":308.3,"low":302.5,"open":303.5,"volume":157570},{"timestamp":1489584600,"date":"2017-03-15","index":814,"close":301,"high":303.8,"low":295.5,"open":300,"volume":118770}]},{"date":"2016-11-07","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":717,"close":321,"high":322.5,"low":316.8,"open":322,"volume":22060},{"timestamp":1477402200,"date":"2016-10-25","index":718,"close":316,"high":322,"low":314.5,"open":321.5,"volume":21820},{"timestamp":1477488600,"date":"2016-10-26","index":719,"close":317,"high":321.5,"low":313.5,"open":313.5,"volume":26460},{"timestamp":1477575000,"date":"2016-10-27","index":720,"close":314.5,"high":319,"low":310.5,"open":319,"volume":17570},{"timestamp":1477661400,"date":"2016-10-28","index":721,"close":313.5,"high":317.8,"low":311,"open":314,"volume":21090},{"timestamp":1477920600,"date":"2016-10-31","index":722,"close":314.5,"high":315.5,"low":311.5,"open":312.5,"volume":21030},{"timestamp":1478007000,"date":"2016-11-01","index":723,"close":307,"high":316,"low":305,"open":316,"volume":22320},{"timestamp":1478093400,"date":"2016-11-02","index":724,"close":306,"high":308.5,"low":304,"open":307,"volume":23650},{"timestamp":1478179800,"date":"2016-11-03","index":725,"close":308,"high":309.5,"low":304.5,"open":304.5,"volume":22310},{"timestamp":1478266200,"date":"2016-11-04","index":726,"close":313,"high":318,"low":309.5,"open":309.5,"volume":25000},{"timestamp":1478529000,"date":"2016-11-07","index":727,"close":321,"high":322.5,"low":313,"open":315.5,"volume":20260}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":728,"close":322.5,"high":329,"low":316,"open":323.5,"volume":40000},{"timestamp":1478701800,"date":"2016-11-09","index":729,"close":334,"high":339.5,"low":316.5,"open":316.5,"volume":45150},{"timestamp":1478788200,"date":"2016-11-10","index":730,"close":334,"high":341.5,"low":331,"open":338.5,"volume":30880},{"timestamp":1478874600,"date":"2016-11-11","index":731,"close":345,"high":347,"low":334.8,"open":336.5,"volume":63560},{"timestamp":1479133800,"date":"2016-11-14","index":732,"close":345,"high":349.5,"low":343.5,"open":348.5,"volume":31290},{"timestamp":1479220200,"date":"2016-11-15","index":733,"close":345.5,"high":347.3,"low":342.5,"open":343.5,"volume":40950},{"timestamp":1479306600,"date":"2016-11-16","index":734,"close":345,"high":347,"low":341.5,"open":343,"volume":50410},{"timestamp":1479393000,"date":"2016-11-17","index":735,"close":355,"high":356.5,"low":343.5,"open":347,"volume":41110},{"timestamp":1479479400,"date":"2016-11-18","index":736,"close":350.5,"high":353,"low":347.5,"open":352,"volume":27810},{"timestamp":1479738600,"date":"2016-11-21","index":737,"close":347.5,"high":353.5,"low":345.5,"open":352,"volume":31590},{"timestamp":1479825000,"date":"2016-11-22","index":738,"close":347,"high":350.5,"low":346.5,"open":350,"volume":28450}]},{"date":"2016-08-01","estimated":0.26,"reported":0.24,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":648,"close":305.6,"high":306.6,"low":300.8,"open":306,"volume":21500},{"timestamp":1468935000,"date":"2016-07-19","index":649,"close":304.9,"high":306.5,"low":301,"open":303.6,"volume":24020},{"timestamp":1469021400,"date":"2016-07-20","index":650,"close":300.6,"high":305.2,"low":300.4,"open":304.3,"volume":15940},{"timestamp":1469107800,"date":"2016-07-21","index":651,"close":300.8,"high":304.2,"low":298.2,"open":298.9,"volume":17610},{"timestamp":1469194200,"date":"2016-07-22","index":652,"close":306,"high":306.8,"low":298.9,"open":300.8,"volume":27360},{"timestamp":1469453400,"date":"2016-07-25","index":653,"close":299.2,"high":305.1,"low":294.9,"open":305.1,"volume":92290},{"timestamp":1469539800,"date":"2016-07-26","index":654,"close":299.4,"high":301,"low":297.5,"open":300,"volume":32220},{"timestamp":1469626200,"date":"2016-07-27","index":655,"close":292.6,"high":300.1,"low":285.9,"open":298.7,"volume":39700},{"timestamp":1469712600,"date":"2016-07-28","index":656,"close":295.3,"high":295.5,"low":289.2,"open":291,"volume":33930},{"timestamp":1469799000,"date":"2016-07-29","index":657,"close":294.2,"high":299.1,"low":291.3,"open":294.6,"volume":39630},{"timestamp":1470058200,"date":"2016-08-01","index":658,"close":284.6,"high":290.5,"low":273.6,"open":275,"volume":73300}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":659,"close":278.3,"high":285.1,"low":278.1,"open":285.1,"volume":31430},{"timestamp":1470231000,"date":"2016-08-03","index":660,"close":282.3,"high":282.6,"low":274.4,"open":278.3,"volume":38610},{"timestamp":1470317400,"date":"2016-08-04","index":661,"close":286.6,"high":292.7,"low":281.6,"open":282.1,"volume":69690},{"timestamp":1470403800,"date":"2016-08-05","index":662,"close":290.3,"high":290.6,"low":286.9,"open":289.6,"volume":48200},{"timestamp":1470663000,"date":"2016-08-08","index":663,"close":289.2,"high":292.1,"low":285.1,"open":290,"volume":35970},{"timestamp":1470749400,"date":"2016-08-09","index":664,"close":288.7,"high":290.4,"low":286.2,"open":290.4,"volume":37150},{"timestamp":1470835800,"date":"2016-08-10","index":665,"close":294,"high":294.5,"low":286.9,"open":289.2,"volume":49050},{"timestamp":1470922200,"date":"2016-08-11","index":666,"close":296.5,"high":296.6,"low":290.7,"open":294,"volume":27620},{"timestamp":1471008600,"date":"2016-08-12","index":667,"close":298,"high":298.1,"low":294.3,"open":296.2,"volume":26540},{"timestamp":1471267800,"date":"2016-08-15","index":668,"close":297.1,"high":299.3,"low":295,"open":298.8,"volume":53110},{"timestamp":1471354200,"date":"2016-08-16","index":669,"close":297.5,"high":298.5,"low":295,"open":295.3,"volume":24130}]},{"date":"2016-04-29","estimated":0.21,"reported":0.29,"pre":[{"timestamp":1460727000,"date":"2016-04-15","index":584,"close":275.7,"high":281.3,"low":275.4,"open":279,"volume":8850},{"timestamp":1460986200,"date":"2016-04-18","index":585,"close":282.2,"high":282.3,"low":274,"open":274,"volume":14450},{"timestamp":1461072600,"date":"2016-04-19","index":586,"close":277.5,"high":286.1,"low":276.8,"open":283.7,"volume":11810},{"timestamp":1461159000,"date":"2016-04-20","index":587,"close":277.7,"high":281.7,"low":275.1,"open":279.6,"volume":14270},{"timestamp":1461245400,"date":"2016-04-21","index":588,"close":274.6,"high":282.5,"low":272.4,"open":278.7,"volume":17270},{"timestamp":1461331800,"date":"2016-04-22","index":589,"close":274.6,"high":277.5,"low":271,"open":275.8,"volume":20270},{"timestamp":1461591000,"date":"2016-04-25","index":590,"close":269.9,"high":272.2,"low":267.4,"open":270.6,"volume":38830},{"timestamp":1461677400,"date":"2016-04-26","index":591,"close":274.2,"high":275.5,"low":266.5,"open":271.2,"volume":26870},{"timestamp":1461763800,"date":"2016-04-27","index":592,"close":280.1,"high":282.7,"low":273.3,"open":276.6,"volume":21440},{"timestamp":1461850200,"date":"2016-04-28","index":593,"close":282.3,"high":284.6,"low":280.2,"open":282.5,"volume":40760},{"timestamp":1461936600,"date":"2016-04-29","index":594,"close":281.8,"high":295,"low":260.8,"open":295,"volume":62890}],"post":[{"timestamp":1462195800,"date":"2016-05-02","index":595,"close":288.9,"high":291.8,"low":276.6,"open":281.9,"volume":32390},{"timestamp":1462282200,"date":"2016-05-03","index":596,"close":285.3,"high":289,"low":284.5,"open":286,"volume":27500},{"timestamp":1462368600,"date":"2016-05-04","index":597,"close":287.6,"high":288.9,"low":282.3,"open":282.5,"volume":24810},{"timestamp":1462455000,"date":"2016-05-05","index":598,"close":288.7,"high":291.3,"low":287,"open":289.4,"volume":17510},{"timestamp":1462541400,"date":"2016-05-06","index":599,"close":291.5,"high":296.8,"low":285,"open":288.5,"volume":15990},{"timestamp":1462800600,"date":"2016-05-09","index":600,"close":291.5,"high":292.9,"low":287,"open":291.5,"volume":23220},{"timestamp":1462887000,"date":"2016-05-10","index":601,"close":299.3,"high":299.5,"low":291.5,"open":292.2,"volume":18950},{"timestamp":1462973400,"date":"2016-05-11","index":602,"close":296.5,"high":303.1,"low":295.1,"open":298.4,"volume":23560},{"timestamp":1463059800,"date":"2016-05-12","index":603,"close":292.3,"high":298.2,"low":289.7,"open":297.5,"volume":10630},{"timestamp":1463146200,"date":"2016-05-13","index":604,"close":293.1,"high":293.6,"low":289.7,"open":292,"volume":15020},{"timestamp":1463405400,"date":"2016-05-16","index":605,"close":293.3,"high":294.9,"low":288.5,"open":293.1,"volume":15540}]},{"date":"2016-02-29","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":541,"close":204.6,"high":208.9,"low":196.9,"open":208.9,"volume":43460},{"timestamp":1455633000,"date":"2016-02-16","index":542,"close":224.3,"high":226,"low":206.5,"open":206.5,"volume":33150},{"timestamp":1455719400,"date":"2016-02-17","index":543,"close":217.2,"high":230.1,"low":217,"open":226,"volume":27310},{"timestamp":1455805800,"date":"2016-02-18","index":544,"close":216.9,"high":219.4,"low":210.1,"open":218.2,"volume":18720},{"timestamp":1455892200,"date":"2016-02-19","index":545,"close":218.7,"high":219.1,"low":210.9,"open":215.6,"volume":12740},{"timestamp":1456151400,"date":"2016-02-22","index":546,"close":222.8,"high":224.8,"low":219.1,"open":220.2,"volume":16210},{"timestamp":1456237800,"date":"2016-02-23","index":547,"close":220.4,"high":224.6,"low":219,"open":222.5,"volume":22260},{"timestamp":1456324200,"date":"2016-02-24","index":548,"close":225.5,"high":226.7,"low":215,"open":219,"volume":13760},{"timestamp":1456410600,"date":"2016-02-25","index":549,"close":224.7,"high":226.6,"low":218,"open":226.1,"volume":19150},{"timestamp":1456497000,"date":"2016-02-26","index":550,"close":233,"high":234.6,"low":225.9,"open":225.9,"volume":27560},{"timestamp":1456756200,"date":"2016-02-29","index":551,"close":240.3,"high":252.4,"low":222,"open":246.8,"volume":70150}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":552,"close":248.8,"high":254.1,"low":239.8,"open":240.3,"volume":38390},{"timestamp":1456929000,"date":"2016-03-02","index":553,"close":253.5,"high":253.9,"low":246.2,"open":249.4,"volume":17730},{"timestamp":1457015400,"date":"2016-03-03","index":554,"close":257,"high":257.8,"low":251.3,"open":252.4,"volume":26450},{"timestamp":1457101800,"date":"2016-03-04","index":555,"close":270.2,"high":272.4,"low":254,"open":264,"volume":126410},{"timestamp":1457361000,"date":"2016-03-07","index":556,"close":286.8,"high":287.4,"low":268.4,"open":269.9,"volume":43350},{"timestamp":1457447400,"date":"2016-03-08","index":557,"close":283.9,"high":288.4,"low":283,"open":284.6,"volume":48600},{"timestamp":1457533800,"date":"2016-03-09","index":558,"close":284.4,"high":288.8,"low":282.1,"open":285.3,"volume":30840},{"timestamp":1457620200,"date":"2016-03-10","index":559,"close":289.5,"high":290.5,"low":280.1,"open":285.1,"volume":24200},{"timestamp":1457706600,"date":"2016-03-11","index":560,"close":295.4,"high":297.2,"low":287.5,"open":292.1,"volume":29930},{"timestamp":1457962200,"date":"2016-03-14","index":561,"close":293.9,"high":299.2,"low":293.8,"open":294.3,"volume":18730},{"timestamp":1458048600,"date":"2016-03-15","index":562,"close":288.8,"high":294.5,"low":287.2,"open":293,"volume":25920}]},{"date":"2015-11-02","estimated":0.17,"reported":0.12,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":461,"close":272,"high":273.2,"low":266.2,"open":266.6,"volume":15500},{"timestamp":1445347800,"date":"2015-10-20","index":462,"close":264.4,"high":270.7,"low":260.1,"open":270.7,"volume":22550},{"timestamp":1445434200,"date":"2015-10-21","index":463,"close":254.9,"high":266,"low":252.8,"open":265.3,"volume":19210},{"timestamp":1445520600,"date":"2015-10-22","index":464,"close":260,"high":264.1,"low":252,"open":255.8,"volume":14820},{"timestamp":1445607000,"date":"2015-10-23","index":465,"close":266.8,"high":268.5,"low":258.7,"open":262.8,"volume":13710},{"timestamp":1445866200,"date":"2015-10-26","index":466,"close":265.9,"high":268.5,"low":263.5,"open":267.6,"volume":10930},{"timestamp":1445952600,"date":"2015-10-27","index":467,"close":262.1,"high":264,"low":256.5,"open":264,"volume":24110},{"timestamp":1446039000,"date":"2015-10-28","index":468,"close":273.9,"high":278,"low":262.3,"open":263.4,"volume":26710},{"timestamp":1446125400,"date":"2015-10-29","index":469,"close":273.2,"high":275.5,"low":268.6,"open":273.9,"volume":13640},{"timestamp":1446211800,"date":"2015-10-30","index":470,"close":273.7,"high":275.7,"low":271,"open":273.3,"volume":22320},{"timestamp":1446474600,"date":"2015-11-02","index":471,"close":275,"high":277.1,"low":272.1,"open":274.4,"volume":40370}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":472,"close":265.2,"high":275.6,"low":246.9,"open":272.3,"volume":71880},{"timestamp":1446647400,"date":"2015-11-04","index":473,"close":258.4,"high":265.3,"low":251.8,"open":265,"volume":47490},{"timestamp":1446733800,"date":"2015-11-05","index":474,"close":263.8,"high":271.8,"low":258.9,"open":271.8,"volume":34670},{"timestamp":1446820200,"date":"2015-11-06","index":475,"close":270.8,"high":275,"low":261.2,"open":263,"volume":31930},{"timestamp":1447079400,"date":"2015-11-09","index":476,"close":267.6,"high":271.8,"low":265.2,"open":270,"volume":25600},{"timestamp":1447165800,"date":"2015-11-10","index":477,"close":273,"high":274.6,"low":266.2,"open":267.2,"volume":20490},{"timestamp":1447252200,"date":"2015-11-11","index":478,"close":270.8,"high":275.3,"low":270.2,"open":273.9,"volume":12150},{"timestamp":1447338600,"date":"2015-11-12","index":479,"close":266.6,"high":272.2,"low":261.8,"open":268.8,"volume":11790},{"timestamp":1447425000,"date":"2015-11-13","index":480,"close":262.6,"high":266.7,"low":260.9,"open":265.2,"volume":11300},{"timestamp":1447684200,"date":"2015-11-16","index":481,"close":261.4,"high":262.3,"low":258,"open":261.9,"volume":12320},{"timestamp":1447770600,"date":"2015-11-17","index":482,"close":259,"high":262.4,"low":257.7,"open":261.1,"volume":16970}]},{"date":"2015-07-29","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":394,"close":325,"high":327.8,"low":318.2,"open":326,"volume":21930},{"timestamp":1437053400,"date":"2015-07-16","index":395,"close":326.1,"high":328.3,"low":322.7,"open":327.6,"volume":16930},{"timestamp":1437139800,"date":"2015-07-17","index":396,"close":328.2,"high":328.7,"low":323.9,"open":326.4,"volume":14420},{"timestamp":1437399000,"date":"2015-07-20","index":397,"close":329,"high":329.9,"low":323.4,"open":328.1,"volume":20340},{"timestamp":1437485400,"date":"2015-07-21","index":398,"close":318.9,"high":327.7,"low":317.8,"open":327.5,"volume":29970},{"timestamp":1437571800,"date":"2015-07-22","index":399,"close":323.3,"high":326.6,"low":318.3,"open":319,"volume":25100},{"timestamp":1437658200,"date":"2015-07-23","index":400,"close":322.1,"high":328.6,"low":321.2,"open":323.4,"volume":25950},{"timestamp":1437744600,"date":"2015-07-24","index":401,"close":310.5,"high":324.4,"low":308,"open":321.6,"volume":26870},{"timestamp":1438003800,"date":"2015-07-27","index":402,"close":307.5,"high":310.7,"low":303.2,"open":305.5,"volume":14620},{"timestamp":1438090200,"date":"2015-07-28","index":403,"close":299.3,"high":310.2,"low":291.6,"open":310.2,"volume":104420},{"timestamp":1438176600,"date":"2015-07-29","index":404,"close":304.3,"high":305.5,"low":297.5,"open":300.3,"volume":37720}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":405,"close":316.9,"high":322.9,"low":305,"open":307.4,"volume":57690},{"timestamp":1438349400,"date":"2015-07-31","index":406,"close":322.5,"high":323.5,"low":316.6,"open":318.9,"volume":30420},{"timestamp":1438608600,"date":"2015-08-03","index":407,"close":321.7,"high":324.5,"low":318.2,"open":324.2,"volume":18920},{"timestamp":1438695000,"date":"2015-08-04","index":408,"close":315.9,"high":322.5,"low":314.5,"open":322,"volume":14230},{"timestamp":1438781400,"date":"2015-08-05","index":409,"close":305.6,"high":320.2,"low":302.3,"open":317,"volume":26470},{"timestamp":1438867800,"date":"2015-08-06","index":410,"close":294.7,"high":311,"low":288.7,"open":307.5,"volume":49900},{"timestamp":1438954200,"date":"2015-08-07","index":411,"close":295.9,"high":301.8,"low":293.6,"open":293.7,"volume":35740},{"timestamp":1439213400,"date":"2015-08-10","index":412,"close":297,"high":298.9,"low":292.7,"open":297.9,"volume":29450},{"timestamp":1439299800,"date":"2015-08-11","index":413,"close":282.8,"high":297.6,"low":280.8,"open":295.2,"volume":35750},{"timestamp":1439386200,"date":"2015-08-12","index":414,"close":283.6,"high":287.4,"low":280.8,"open":281.7,"volume":40500},{"timestamp":1439472600,"date":"2015-08-13","index":415,"close":290.7,"high":294.1,"low":277.2,"open":280.1,"volume":44660}]},{"date":"2015-04-29","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":331,"close":339.1,"high":345.1,"low":338.6,"open":340,"volume":7800},{"timestamp":1429191000,"date":"2015-04-16","index":332,"close":333.6,"high":340,"low":333.1,"open":338.6,"volume":9020},{"timestamp":1429277400,"date":"2015-04-17","index":333,"close":328,"high":331.6,"low":320.6,"open":329.8,"volume":35430},{"timestamp":1429536600,"date":"2015-04-20","index":334,"close":336.9,"high":337,"low":327.7,"open":328.8,"volume":16350},{"timestamp":1429623000,"date":"2015-04-21","index":335,"close":333.7,"high":339.1,"low":331.1,"open":338,"volume":10340},{"timestamp":1429709400,"date":"2015-04-22","index":336,"close":329,"high":332.6,"low":327.4,"open":332.6,"volume":9500},{"timestamp":1429795800,"date":"2015-04-23","index":337,"close":329.7,"high":331.1,"low":325.2,"open":330,"volume":17830},{"timestamp":1429882200,"date":"2015-04-24","index":338,"close":328.7,"high":332,"low":326.4,"open":329.8,"volume":13890},{"timestamp":1430141400,"date":"2015-04-27","index":339,"close":320.4,"high":332.5,"low":315.9,"open":328.7,"volume":38230},{"timestamp":1430227800,"date":"2015-04-28","index":340,"close":323.8,"high":327.8,"low":318.9,"open":320.5,"volume":43420},{"timestamp":1430314200,"date":"2015-04-29","index":341,"close":325,"high":328.9,"low":321.4,"open":322.2,"volume":24350}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":342,"close":300.6,"high":321.2,"low":292.8,"open":321,"volume":100610},{"timestamp":1430487000,"date":"2015-05-01","index":343,"close":307.5,"high":308.6,"low":301.1,"open":302.5,"volume":42650},{"timestamp":1430746200,"date":"2015-05-04","index":344,"close":304.9,"high":308.7,"low":297.4,"open":308.7,"volume":40910},{"timestamp":1430832600,"date":"2015-05-05","index":345,"close":299.7,"high":305.9,"low":297.5,"open":305.9,"volume":29670},{"timestamp":1430919000,"date":"2015-05-06","index":346,"close":295.4,"high":300,"low":292.2,"open":299.8,"volume":19710},{"timestamp":1431005400,"date":"2015-05-07","index":347,"close":298.3,"high":299.2,"low":292.9,"open":292.9,"volume":29160},{"timestamp":1431091800,"date":"2015-05-08","index":348,"close":296.6,"high":302.4,"low":296.5,"open":300.4,"volume":15420},{"timestamp":1431351000,"date":"2015-05-11","index":349,"close":299.7,"high":303.2,"low":296.6,"open":296.6,"volume":17580},{"timestamp":1431437400,"date":"2015-05-12","index":350,"close":290.1,"high":298.5,"low":285.7,"open":298.5,"volume":24620},{"timestamp":1431523800,"date":"2015-05-13","index":351,"close":293.9,"high":294.2,"low":290.4,"open":292.4,"volume":17340},{"timestamp":1431610200,"date":"2015-05-14","index":352,"close":294.6,"high":297.3,"low":289.1,"open":293.9,"volume":39220}]},{"date":"2015-02-17","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":281,"close":282.8,"high":284.8,"low":272.5,"open":282.8,"volume":32860},{"timestamp":1422973800,"date":"2015-02-03","index":282,"close":290.1,"high":296,"low":280.3,"open":284.1,"volume":76890},{"timestamp":1423060200,"date":"2015-02-04","index":283,"close":293.1,"high":295.5,"low":289.5,"open":289.5,"volume":64230},{"timestamp":1423146600,"date":"2015-02-05","index":284,"close":294.3,"high":294.9,"low":291.3,"open":294.5,"volume":13670},{"timestamp":1423233000,"date":"2015-02-06","index":285,"close":294.2,"high":294.8,"low":291.3,"open":294.5,"volume":10620},{"timestamp":1423492200,"date":"2015-02-09","index":286,"close":299.8,"high":301.4,"low":293.6,"open":297.5,"volume":43460},{"timestamp":1423578600,"date":"2015-02-10","index":287,"close":301.8,"high":304.5,"low":297.7,"open":300.1,"volume":20680},{"timestamp":1423665000,"date":"2015-02-11","index":288,"close":302.9,"high":303.6,"low":301,"open":302.2,"volume":9490},{"timestamp":1423751400,"date":"2015-02-12","index":289,"close":303.9,"high":305.4,"low":302.6,"open":305,"volume":20830},{"timestamp":1423837800,"date":"2015-02-13","index":290,"close":306.2,"high":310.3,"low":303.3,"open":303.3,"volume":42130},{"timestamp":1424183400,"date":"2015-02-17","index":291,"close":309,"high":312,"low":305.3,"open":308.9,"volume":86110}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":292,"close":315.2,"high":316.1,"low":301.3,"open":313.5,"volume":174030},{"timestamp":1424356200,"date":"2015-02-19","index":293,"close":324.8,"high":329.7,"low":315.6,"open":315.9,"volume":59490},{"timestamp":1424442600,"date":"2015-02-20","index":294,"close":326.1,"high":326.6,"low":320.4,"open":325.8,"volume":31470},{"timestamp":1424701800,"date":"2015-02-23","index":295,"close":326.9,"high":328.3,"low":324.3,"open":327.2,"volume":22000},{"timestamp":1424788200,"date":"2015-02-24","index":296,"close":329.4,"high":329.5,"low":326.2,"open":328.4,"volume":16490},{"timestamp":1424874600,"date":"2015-02-25","index":297,"close":329.8,"high":333.3,"low":327.8,"open":329.8,"volume":27740},{"timestamp":1424961000,"date":"2015-02-26","index":298,"close":336.3,"high":338.1,"low":329.6,"open":330.1,"volume":29370},{"timestamp":1425047400,"date":"2015-02-27","index":299,"close":343.8,"high":347,"low":338,"open":341.6,"volume":51240},{"timestamp":1425306600,"date":"2015-03-02","index":300,"close":352.4,"high":354.5,"low":344.3,"open":345.7,"volume":41770},{"timestamp":1425393000,"date":"2015-03-03","index":301,"close":348.6,"high":353.8,"low":342.9,"open":352,"volume":59920},{"timestamp":1425479400,"date":"2015-03-04","index":302,"close":350.5,"high":356.5,"low":347.6,"open":349.2,"volume":28880}]},{"date":"2014-10-28","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":206,"close":216.7,"high":220.7,"low":212.9,"open":215.7,"volume":25460},{"timestamp":1413379800,"date":"2014-10-15","index":207,"close":220.4,"high":221,"low":211,"open":214.7,"volume":16830},{"timestamp":1413466200,"date":"2014-10-16","index":208,"close":227.9,"high":230.4,"low":214,"open":217.8,"volume":32530},{"timestamp":1413552600,"date":"2014-10-17","index":209,"close":222,"high":233,"low":220.9,"open":230.5,"volume":29790},{"timestamp":1413811800,"date":"2014-10-20","index":210,"close":222.6,"high":223.5,"low":217,"open":221,"volume":19280},{"timestamp":1413898200,"date":"2014-10-21","index":211,"close":233.5,"high":233.7,"low":222.9,"open":224.2,"volume":14490},{"timestamp":1413984600,"date":"2014-10-22","index":212,"close":224.4,"high":235.4,"low":223,"open":233.3,"volume":14500},{"timestamp":1414071000,"date":"2014-10-23","index":213,"close":230.2,"high":231.4,"low":224.1,"open":228.9,"volume":12780},{"timestamp":1414157400,"date":"2014-10-24","index":214,"close":234.2,"high":234.9,"low":226.3,"open":230.9,"volume":8310},{"timestamp":1414416600,"date":"2014-10-27","index":215,"close":235.9,"high":239.5,"low":231.7,"open":233.9,"volume":9840},{"timestamp":1414503000,"date":"2014-10-28","index":216,"close":244,"high":244.9,"low":235.5,"open":237.3,"volume":29370}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":217,"close":251.6,"high":254.9,"low":238.5,"open":244.8,"volume":68060},{"timestamp":1414675800,"date":"2014-10-30","index":218,"close":254.2,"high":254.7,"low":246.7,"open":251.7,"volume":15030},{"timestamp":1414762200,"date":"2014-10-31","index":219,"close":254,"high":256.5,"low":252.7,"open":255,"volume":14810},{"timestamp":1415025000,"date":"2014-11-03","index":220,"close":249.5,"high":257,"low":245,"open":254.7,"volume":22320},{"timestamp":1415111400,"date":"2014-11-04","index":221,"close":245.2,"high":252.4,"low":243.7,"open":249.6,"volume":29710},{"timestamp":1415197800,"date":"2014-11-05","index":222,"close":244.2,"high":247,"low":239.2,"open":246.1,"volume":18450},{"timestamp":1415284200,"date":"2014-11-06","index":223,"close":250.9,"high":251.8,"low":240.6,"open":244.6,"volume":28400},{"timestamp":1415370600,"date":"2014-11-07","index":224,"close":257.2,"high":258,"low":248.8,"open":250.2,"volume":17030},{"timestamp":1415629800,"date":"2014-11-10","index":225,"close":256,"high":257.9,"low":250,"open":257,"volume":10100},{"timestamp":1415716200,"date":"2014-11-11","index":226,"close":258.5,"high":259,"low":253.8,"open":257,"volume":10620},{"timestamp":1415802600,"date":"2014-11-12","index":227,"close":258.2,"high":262,"low":255.8,"open":257.1,"volume":12220}]},{"date":"2014-07-30","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1405517400,"date":"2014-07-16","index":143,"close":222.9,"high":226.5,"low":221,"open":224.1,"volume":32630},{"timestamp":1405603800,"date":"2014-07-17","index":144,"close":224.6,"high":225.8,"low":221.2,"open":221.9,"volume":23170},{"timestamp":1405690200,"date":"2014-07-18","index":145,"close":225.3,"high":227.7,"low":221.5,"open":224.3,"volume":27900},{"timestamp":1405949400,"date":"2014-07-21","index":146,"close":226.5,"high":227.4,"low":222.1,"open":224.7,"volume":15080},{"timestamp":1406035800,"date":"2014-07-22","index":147,"close":228.4,"high":229,"low":224,"open":227.2,"volume":13130},{"timestamp":1406122200,"date":"2014-07-23","index":148,"close":226,"high":229,"low":225.6,"open":228.8,"volume":4260},{"timestamp":1406208600,"date":"2014-07-24","index":149,"close":226,"high":227.7,"low":224.9,"open":226.8,"volume":7990},{"timestamp":1406295000,"date":"2014-07-25","index":150,"close":230.1,"high":230.6,"low":224.4,"open":224.4,"volume":17470},{"timestamp":1406554200,"date":"2014-07-28","index":151,"close":230.8,"high":231.5,"low":225.8,"open":229.8,"volume":10880},{"timestamp":1406640600,"date":"2014-07-29","index":152,"close":225.8,"high":232.8,"low":225.1,"open":230.7,"volume":9630},{"timestamp":1406727000,"date":"2014-07-30","index":153,"close":225.1,"high":227.6,"low":223,"open":226.5,"volume":15360}],"post":[{"timestamp":1406813400,"date":"2014-07-31","index":154,"close":226.4,"high":232.5,"low":220.9,"open":232.5,"volume":30890},{"timestamp":1406899800,"date":"2014-08-01","index":155,"close":230,"high":230.8,"low":225.8,"open":226.8,"volume":18570},{"timestamp":1407159000,"date":"2014-08-04","index":156,"close":233.6,"high":233.8,"low":226.9,"open":231.1,"volume":21400},{"timestamp":1407245400,"date":"2014-08-05","index":157,"close":231.6,"high":235,"low":230.2,"open":232.1,"volume":15940},{"timestamp":1407331800,"date":"2014-08-06","index":158,"close":236.4,"high":239.7,"low":231.2,"open":231.2,"volume":15910},{"timestamp":1407418200,"date":"2014-08-07","index":159,"close":235.5,"high":239,"low":233.3,"open":236.5,"volume":9450},{"timestamp":1407504600,"date":"2014-08-08","index":160,"close":233.6,"high":235.5,"low":230.9,"open":235.2,"volume":7360},{"timestamp":1407763800,"date":"2014-08-11","index":161,"close":234.4,"high":236.4,"low":233.4,"open":233.6,"volume":10000},{"timestamp":1407850200,"date":"2014-08-12","index":162,"close":232.4,"high":234.1,"low":230.2,"open":233.1,"volume":5830},{"timestamp":1407936600,"date":"2014-08-13","index":163,"close":230.9,"high":234.1,"low":230.1,"open":233.7,"volume":8320},{"timestamp":1408023000,"date":"2014-08-14","index":164,"close":227.4,"high":231.7,"low":226.8,"open":231.7,"volume":8900}]},{"date":"2014-04-29","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":79,"close":235.9,"high":240.1,"low":235.1,"open":238.8,"volume":30520},{"timestamp":1397568600,"date":"2014-04-15","index":80,"close":224.1,"high":239.4,"low":221.7,"open":236.6,"volume":26470},{"timestamp":1397655000,"date":"2014-04-16","index":81,"close":225.1,"high":226.3,"low":220.2,"open":224.5,"volume":19100},{"timestamp":1397741400,"date":"2014-04-17","index":82,"close":223,"high":226.5,"low":216.8,"open":224.4,"volume":36710},{"timestamp":1398087000,"date":"2014-04-21","index":83,"close":233.9,"high":236.4,"low":223,"open":223,"volume":31240},{"timestamp":1398173400,"date":"2014-04-22","index":84,"close":227.9,"high":234.8,"low":226.5,"open":233.7,"volume":20250},{"timestamp":1398259800,"date":"2014-04-23","index":85,"close":228.7,"high":234.6,"low":227.4,"open":228.2,"volume":30210},{"timestamp":1398346200,"date":"2014-04-24","index":86,"close":233.8,"high":238.6,"low":228.4,"open":229.8,"volume":13470},{"timestamp":1398432600,"date":"2014-04-25","index":87,"close":220.9,"high":232.4,"low":219.5,"open":232.2,"volume":32830},{"timestamp":1398691800,"date":"2014-04-28","index":88,"close":225.9,"high":227,"low":218.7,"open":221.7,"volume":28960},{"timestamp":1398778200,"date":"2014-04-29","index":89,"close":224.8,"high":228.3,"low":221.4,"open":227.3,"volume":15100}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":90,"close":231.4,"high":231.8,"low":212.3,"open":225.1,"volume":59900},{"timestamp":1398951000,"date":"2014-05-01","index":91,"close":240,"high":240.6,"low":229.5,"open":230.9,"volume":63230},{"timestamp":1399037400,"date":"2014-05-02","index":92,"close":237.4,"high":245.8,"low":236.3,"open":239.8,"volume":34600},{"timestamp":1399296600,"date":"2014-05-05","index":93,"close":228.9,"high":236.8,"low":228,"open":235.7,"volume":19110},{"timestamp":1399383000,"date":"2014-05-06","index":94,"close":222,"high":228.9,"low":221.2,"open":227.7,"volume":23840},{"timestamp":1399469400,"date":"2014-05-07","index":95,"close":220.2,"high":225,"low":217,"open":222.4,"volume":20400},{"timestamp":1399555800,"date":"2014-05-08","index":96,"close":213.1,"high":222.4,"low":211.2,"open":219.3,"volume":19710},{"timestamp":1399642200,"date":"2014-05-09","index":97,"close":211.4,"high":213.1,"low":209.9,"open":212.4,"volume":20250},{"timestamp":1399901400,"date":"2014-05-12","index":98,"close":216.1,"high":217.1,"low":210,"open":211.8,"volume":18970},{"timestamp":1399987800,"date":"2014-05-13","index":99,"close":216.6,"high":217.8,"low":212.4,"open":215.6,"volume":13620},{"timestamp":1400074200,"date":"2014-05-14","index":100,"close":214.3,"high":216.5,"low":213,"open":215.2,"volume":13500}]},{"date":"2014-02-24","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":34,"close":213.2,"high":213.3,"low":209.1,"open":212.1,"volume":12990},{"timestamp":1392042600,"date":"2014-02-10","index":35,"close":213.7,"high":213.7,"low":210.7,"open":212.5,"volume":11830},{"timestamp":1392129000,"date":"2014-02-11","index":36,"close":217.7,"high":217.8,"low":213,"open":214.6,"volume":15620},{"timestamp":1392215400,"date":"2014-02-12","index":37,"close":220.4,"high":220.9,"low":214.6,"open":217.1,"volume":14790},{"timestamp":1392301800,"date":"2014-02-13","index":38,"close":221,"high":224.5,"low":217.2,"open":217.4,"volume":18340},{"timestamp":1392388200,"date":"2014-02-14","index":39,"close":220,"high":221.8,"low":213.2,"open":221.8,"volume":17260},{"timestamp":1392733800,"date":"2014-02-18","index":40,"close":219.9,"high":221,"low":218,"open":221,"volume":18380},{"timestamp":1392820200,"date":"2014-02-19","index":41,"close":219.3,"high":222.5,"low":217.6,"open":219.2,"volume":21090},{"timestamp":1392906600,"date":"2014-02-20","index":42,"close":219.5,"high":220.6,"low":216.3,"open":218,"volume":17980},{"timestamp":1392993000,"date":"2014-02-21","index":43,"close":223.1,"high":226.4,"low":217.9,"open":220,"volume":30380},{"timestamp":1393252200,"date":"2014-02-24","index":44,"close":223.9,"high":225,"low":219,"open":224,"volume":24540}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":45,"close":224.7,"high":229.3,"low":223.1,"open":224.8,"volume":25280},{"timestamp":1393425000,"date":"2014-02-26","index":46,"close":225.2,"high":228.8,"low":216.7,"open":227.5,"volume":56750},{"timestamp":1393511400,"date":"2014-02-27","index":47,"close":227.4,"high":229.4,"low":221.4,"open":225.2,"volume":37430},{"timestamp":1393597800,"date":"2014-02-28","index":48,"close":228.9,"high":229.4,"low":223.5,"open":227.4,"volume":30620},{"timestamp":1393857000,"date":"2014-03-03","index":49,"close":229.5,"high":236,"low":227.7,"open":229.7,"volume":43290},{"timestamp":1393943400,"date":"2014-03-04","index":50,"close":239.8,"high":244.6,"low":230.8,"open":230.8,"volume":115720},{"timestamp":1394029800,"date":"2014-03-05","index":51,"close":246.6,"high":248,"low":240.4,"open":240.4,"volume":35540},{"timestamp":1394116200,"date":"2014-03-06","index":52,"close":252.2,"high":252.9,"low":245.9,"open":247.8,"volume":35130},{"timestamp":1394202600,"date":"2014-03-07","index":53,"close":254.7,"high":258.1,"low":247.6,"open":254.3,"volume":48770},{"timestamp":1394458200,"date":"2014-03-10","index":54,"close":248.1,"high":264,"low":247.4,"open":253,"volume":39850},{"timestamp":1394544600,"date":"2014-03-11","index":55,"close":239.8,"high":266.8,"low":239.8,"open":249.4,"volume":122670}]}]
+[{"date":"2025-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-02","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600},{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000},{"timestamp":1723210200,"date":"2024-08-09","index":2677,"close":5,"high":5.16,"low":4.97,"open":4.99,"volume":8433500},{"timestamp":1723469400,"date":"2024-08-12","index":2678,"close":5.04,"high":5.18,"low":4.96,"open":5.05,"volume":11115900},{"timestamp":1723555800,"date":"2024-08-13","index":2679,"close":5.15,"high":5.16,"low":5.01,"open":5.05,"volume":7773700},{"timestamp":1723642200,"date":"2024-08-14","index":2680,"close":5.12,"high":5.18,"low":4.98,"open":5.14,"volume":9887700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":2655,"close":5.21,"high":5.62,"low":5.16,"open":5.48,"volume":20709900},{"timestamp":1720704600,"date":"2024-07-11","index":2656,"close":5.22,"high":5.44,"low":5.14,"open":5.26,"volume":15559500},{"timestamp":1720791000,"date":"2024-07-12","index":2657,"close":5.26,"high":5.35,"low":5.18,"open":5.29,"volume":11742300},{"timestamp":1721050200,"date":"2024-07-15","index":2658,"close":5.33,"high":5.42,"low":5.2,"open":5.27,"volume":18449500},{"timestamp":1721136600,"date":"2024-07-16","index":2659,"close":5.47,"high":5.54,"low":5.31,"open":5.4,"volume":18243200},{"timestamp":1721223000,"date":"2024-07-17","index":2660,"close":5.42,"high":5.71,"low":5.36,"open":5.4,"volume":20459100},{"timestamp":1721309400,"date":"2024-07-18","index":2661,"close":5.1,"high":5.46,"low":5.03,"open":5.43,"volume":18044200},{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400},{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000}]},{"date":"2024-05-08","estimated":-0.79,"reported":-0.76,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900},{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600},{"timestamp":1715693400,"date":"2024-05-14","index":2617,"close":6.85,"high":11.88,"low":5.85,"open":11.88,"volume":634246600},{"timestamp":1715779800,"date":"2024-05-15","index":2618,"close":5.48,"high":6.6,"low":4.71,"open":6.1,"volume":309600900},{"timestamp":1715866200,"date":"2024-05-16","index":2619,"close":4.64,"high":5.3,"low":4.62,"open":5.05,"volume":129501900},{"timestamp":1715952600,"date":"2024-05-17","index":2620,"close":4.4,"high":4.98,"low":4.32,"open":4.51,"volume":100445600},{"timestamp":1716211800,"date":"2024-05-20","index":2621,"close":4.83,"high":4.93,"low":4.32,"open":4.35,"volume":84265200},{"timestamp":1716298200,"date":"2024-05-21","index":2622,"close":4.65,"high":5.11,"low":4.6,"open":4.67,"volume":67250500},{"timestamp":1716384600,"date":"2024-05-22","index":2623,"close":5.06,"high":5.23,"low":4.45,"open":4.64,"volume":62877000},{"timestamp":1716471000,"date":"2024-05-23","index":2624,"close":4.55,"high":5.18,"low":4.55,"open":5,"volume":48253300}]},{"date":"2024-04-26","estimated":-0.79,"reported":-0.62,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":2595,"close":2.65,"high":2.78,"low":2.61,"open":2.76,"volume":16611200},{"timestamp":1713187800,"date":"2024-04-15","index":2596,"close":2.47,"high":2.68,"low":2.46,"open":2.67,"volume":16163200},{"timestamp":1713274200,"date":"2024-04-16","index":2597,"close":2.72,"high":2.89,"low":2.38,"open":2.44,"volume":31338600},{"timestamp":1713360600,"date":"2024-04-17","index":2598,"close":2.98,"high":3.03,"low":2.82,"open":2.94,"volume":26016400},{"timestamp":1713447000,"date":"2024-04-18","index":2599,"close":2.92,"high":3,"low":2.76,"open":2.99,"volume":13960300},{"timestamp":1713533400,"date":"2024-04-19","index":2600,"close":3.16,"high":3.3,"low":2.83,"open":2.89,"volume":28450500},{"timestamp":1713792600,"date":"2024-04-22","index":2601,"close":3.42,"high":3.49,"low":3,"open":3.2,"volume":26989500},{"timestamp":1713879000,"date":"2024-04-23","index":2602,"close":3.39,"high":3.55,"low":3.36,"open":3.4,"volume":16326100},{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000},{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600}]},{"date":"2024-02-28","estimated":-0.7,"reported":-0.83,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":2554,"close":4.49,"high":4.68,"low":4.26,"open":4.37,"volume":12040700},{"timestamp":1707921000,"date":"2024-02-14","index":2555,"close":4.8,"high":4.87,"low":4.47,"open":4.62,"volume":13270800},{"timestamp":1708007400,"date":"2024-02-15","index":2556,"close":4.89,"high":5.05,"low":4.76,"open":4.8,"volume":12504600},{"timestamp":1708093800,"date":"2024-02-16","index":2557,"close":4.83,"high":4.95,"low":4.62,"open":4.77,"volume":10204400},{"timestamp":1708439400,"date":"2024-02-20","index":2558,"close":4.66,"high":4.81,"low":4.55,"open":4.76,"volume":9115700},{"timestamp":1708525800,"date":"2024-02-21","index":2559,"close":4.57,"high":4.82,"low":4.51,"open":4.59,"volume":8125600},{"timestamp":1708612200,"date":"2024-02-22","index":2560,"close":4.42,"high":4.69,"low":4.36,"open":4.66,"volume":9668400},{"timestamp":1708698600,"date":"2024-02-23","index":2561,"close":4.44,"high":4.54,"low":4.28,"open":4.39,"volume":9598600},{"timestamp":1708957800,"date":"2024-02-26","index":2562,"close":4.45,"high":4.61,"low":4.37,"open":4.46,"volume":10444100},{"timestamp":1709044200,"date":"2024-02-27","index":2563,"close":4.81,"high":4.85,"low":4.49,"open":4.49,"volume":17026500},{"timestamp":1709130600,"date":"2024-02-28","index":2564,"close":4.99,"high":5.1,"low":4.75,"open":4.93,"volume":28664100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":2565,"close":4.32,"high":4.75,"low":4.22,"open":4.46,"volume":28656100},{"timestamp":1709303400,"date":"2024-03-01","index":2566,"close":4.36,"high":4.5,"low":4.23,"open":4.34,"volume":12611400},{"timestamp":1709562600,"date":"2024-03-04","index":2567,"close":4.32,"high":4.39,"low":4.12,"open":4.36,"volume":14610500},{"timestamp":1709649000,"date":"2024-03-05","index":2568,"close":4.5,"high":4.55,"low":4.21,"open":4.23,"volume":13744900},{"timestamp":1709735400,"date":"2024-03-06","index":2569,"close":4.56,"high":4.69,"low":4.4,"open":4.52,"volume":12789200},{"timestamp":1709821800,"date":"2024-03-07","index":2570,"close":4.6,"high":4.9,"low":4.52,"open":4.6,"volume":19618800},{"timestamp":1709908200,"date":"2024-03-08","index":2571,"close":4.3,"high":4.78,"low":4.24,"open":4.68,"volume":17458800},{"timestamp":1710163800,"date":"2024-03-11","index":2572,"close":4.36,"high":4.5,"low":4.25,"open":4.3,"volume":12463000},{"timestamp":1710250200,"date":"2024-03-12","index":2573,"close":4.34,"high":4.41,"low":4.27,"open":4.38,"volume":7131900},{"timestamp":1710336600,"date":"2024-03-13","index":2574,"close":4.36,"high":4.45,"low":4.3,"open":4.32,"volume":8553900},{"timestamp":1710423000,"date":"2024-03-14","index":2575,"close":4.27,"high":4.38,"low":4.17,"open":4.37,"volume":9477900}]},{"date":"2023-11-08","estimated":-0.19,"reported":0.08,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":2479,"close":9.28,"high":9.54,"low":9.08,"open":9.42,"volume":12729100},{"timestamp":1698327000,"date":"2023-10-26","index":2480,"close":9.23,"high":9.47,"low":9.08,"open":9.34,"volume":12472800},{"timestamp":1698413400,"date":"2023-10-27","index":2481,"close":9.15,"high":9.66,"low":9.13,"open":9.27,"volume":13892300},{"timestamp":1698672600,"date":"2023-10-30","index":2482,"close":9.96,"high":10.01,"low":9.24,"open":9.29,"volume":16581400},{"timestamp":1698759000,"date":"2023-10-31","index":2483,"close":10.68,"high":10.69,"low":9.96,"open":10,"volume":18157000},{"timestamp":1698845400,"date":"2023-11-01","index":2484,"close":10.03,"high":10.8,"low":10.01,"open":10.76,"volume":14634300},{"timestamp":1698931800,"date":"2023-11-02","index":2485,"close":10.49,"high":10.67,"low":10.21,"open":10.22,"volume":14482100},{"timestamp":1699018200,"date":"2023-11-03","index":2486,"close":10.72,"high":11.3,"low":10.53,"open":10.64,"volume":22510900},{"timestamp":1699281000,"date":"2023-11-06","index":2487,"close":10.95,"high":11.43,"low":10.76,"open":11,"volume":20742400},{"timestamp":1699367400,"date":"2023-11-07","index":2488,"close":10.22,"high":11.03,"low":10.11,"open":10.98,"volume":16037800},{"timestamp":1699453800,"date":"2023-11-08","index":2489,"close":10.09,"high":10.36,"low":9.96,"open":10.3,"volume":19309400}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":2490,"close":8.71,"high":9.37,"low":8.02,"open":8.18,"volume":63400600},{"timestamp":1699626600,"date":"2023-11-10","index":2491,"close":8.01,"high":8.45,"low":7.84,"open":8.42,"volume":29092200},{"timestamp":1699885800,"date":"2023-11-13","index":2492,"close":7.9,"high":7.96,"low":7.61,"open":7.95,"volume":17230500},{"timestamp":1699972200,"date":"2023-11-14","index":2493,"close":8.07,"high":8.25,"low":7.78,"open":8.18,"volume":20005200},{"timestamp":1700058600,"date":"2023-11-15","index":2494,"close":7.89,"high":8.3,"low":7.77,"open":8.18,"volume":20265500},{"timestamp":1700145000,"date":"2023-11-16","index":2495,"close":7.39,"high":7.85,"low":7.36,"open":7.84,"volume":19837100},{"timestamp":1700231400,"date":"2023-11-17","index":2496,"close":7.43,"high":7.5,"low":7.26,"open":7.42,"volume":13161900},{"timestamp":1700490600,"date":"2023-11-20","index":2497,"close":7.16,"high":7.52,"low":7.15,"open":7.5,"volume":13311800},{"timestamp":1700577000,"date":"2023-11-21","index":2498,"close":6.65,"high":7.09,"low":6.52,"open":7.07,"volume":26428300},{"timestamp":1700663400,"date":"2023-11-22","index":2499,"close":6.99,"high":7.11,"low":6.6,"open":6.72,"volume":18437000},{"timestamp":1700836200,"date":"2023-11-24","index":2500,"close":6.9,"high":7.03,"low":6.82,"open":6.97,"volume":8594100}]},{"date":"2023-08-08","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":2414,"close":51.2,"high":54.8,"low":50.3,"open":53.6,"volume":5840460},{"timestamp":1690378200,"date":"2023-07-26","index":2415,"close":50.7,"high":52.5,"low":49.1,"open":51.5,"volume":3119770},{"timestamp":1690464600,"date":"2023-07-27","index":2416,"close":45.2,"high":51.5,"low":45.1,"open":51.1,"volume":4240850},{"timestamp":1690551000,"date":"2023-07-28","index":2417,"close":46.4,"high":46.7,"low":45.2,"open":46.6,"volume":2481300},{"timestamp":1690810200,"date":"2023-07-31","index":2418,"close":49.7,"high":50.8,"low":46.4,"open":46.6,"volume":3717620},{"timestamp":1690896600,"date":"2023-08-01","index":2419,"close":49.3,"high":51.7,"low":48.4,"open":49.3,"volume":2388110},{"timestamp":1690983000,"date":"2023-08-02","index":2420,"close":48,"high":48.8,"low":46.8,"open":48.5,"volume":1553290},{"timestamp":1691069400,"date":"2023-08-03","index":2421,"close":49.1,"high":49.8,"low":47.4,"open":47.9,"volume":1471630},{"timestamp":1691155800,"date":"2023-08-04","index":2422,"close":49.3,"high":50.8,"low":48.2,"open":49.1,"volume":2087540},{"timestamp":1691415000,"date":"2023-08-07","index":2423,"close":51.2,"high":52.8,"low":50.1,"open":50.4,"volume":2703210},{"timestamp":1691501400,"date":"2023-08-08","index":2424,"close":50.9,"high":54.6,"low":49.9,"open":54.6,"volume":3042300}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":2425,"close":49,"high":51.6,"low":48.6,"open":50.9,"volume":1809060},{"timestamp":1691674200,"date":"2023-08-10","index":2426,"close":49.8,"high":51,"low":49,"open":49.5,"volume":1392340},{"timestamp":1691760600,"date":"2023-08-11","index":2427,"close":52.6,"high":52.8,"low":49.1,"open":49.1,"volume":5967180},{"timestamp":1692019800,"date":"2023-08-14","index":2428,"close":33.9,"high":36.4,"low":31.8,"open":33.3,"volume":13416120},{"timestamp":1692106200,"date":"2023-08-15","index":2429,"close":36.8,"high":38,"low":33,"open":34.9,"volume":7040200},{"timestamp":1692192600,"date":"2023-08-16","index":2430,"close":37.5,"high":38.4,"low":34.7,"open":36.8,"volume":5699250},{"timestamp":1692279000,"date":"2023-08-17","index":2431,"close":40.4,"high":40.6,"low":36.4,"open":36.7,"volume":7147800},{"timestamp":1692365400,"date":"2023-08-18","index":2432,"close":40.9,"high":41.9,"low":38.6,"open":40.6,"volume":5165850},{"timestamp":1692624600,"date":"2023-08-21","index":2433,"close":31.2,"high":40.3,"low":30.5,"open":40,"volume":11371260},{"timestamp":1692711000,"date":"2023-08-22","index":2434,"close":25.5,"high":31.1,"low":24.6,"open":31,"volume":10872410},{"timestamp":1692797400,"date":"2023-08-23","index":2435,"close":19.6,"high":22,"low":19.4,"open":19.5,"volume":19985440}]},{"date":"2023-05-05","estimated":-0.16,"reported":-0.09,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":2350,"close":49.9,"high":50.7,"low":49.1,"open":49.4,"volume":1397320},{"timestamp":1682343000,"date":"2023-04-24","index":2351,"close":49.6,"high":50.3,"low":46.4,"open":49,"volume":2238440},{"timestamp":1682429400,"date":"2023-04-25","index":2352,"close":51.5,"high":53.4,"low":49.2,"open":49.4,"volume":3303820},{"timestamp":1682515800,"date":"2023-04-26","index":2353,"close":51.9,"high":53.2,"low":50.5,"open":51.8,"volume":1427510},{"timestamp":1682602200,"date":"2023-04-27","index":2354,"close":53.7,"high":55.6,"low":51.6,"open":52.2,"volume":2101510},{"timestamp":1682688600,"date":"2023-04-28","index":2355,"close":55,"high":55.4,"low":53.4,"open":54.6,"volume":1897560},{"timestamp":1682947800,"date":"2023-05-01","index":2356,"close":56.5,"high":56.9,"low":53.8,"open":55.3,"volume":2034120},{"timestamp":1683034200,"date":"2023-05-02","index":2357,"close":55,"high":57.4,"low":53.2,"open":56.7,"volume":1623970},{"timestamp":1683120600,"date":"2023-05-03","index":2358,"close":57.4,"high":58.2,"low":54.1,"open":54.1,"volume":2505720},{"timestamp":1683207000,"date":"2023-05-04","index":2359,"close":59.2,"high":60.5,"low":57.2,"open":58.4,"volume":2500750},{"timestamp":1683293400,"date":"2023-05-05","index":2360,"close":58.9,"high":61.1,"low":56.6,"open":61,"volume":2847930}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":2361,"close":59,"high":60.3,"low":57.6,"open":58.3,"volume":1703610},{"timestamp":1683639000,"date":"2023-05-09","index":2362,"close":55.4,"high":59.5,"low":55.3,"open":58.1,"volume":1877280},{"timestamp":1683725400,"date":"2023-05-10","index":2363,"close":54.9,"high":56.1,"low":54,"open":56,"volume":1456840},{"timestamp":1683811800,"date":"2023-05-11","index":2364,"close":53.4,"high":54.8,"low":51.9,"open":54.2,"volume":1389160},{"timestamp":1683898200,"date":"2023-05-12","index":2365,"close":52,"high":53.2,"low":50.8,"open":52.7,"volume":1339470},{"timestamp":1684157400,"date":"2023-05-15","index":2366,"close":51.4,"high":52.4,"low":50.3,"open":51,"volume":1211510},{"timestamp":1684243800,"date":"2023-05-16","index":2367,"close":49.6,"high":51.4,"low":49.4,"open":51,"volume":1191100},{"timestamp":1684330200,"date":"2023-05-17","index":2368,"close":51,"high":51.5,"low":48.7,"open":49.7,"volume":1393770},{"timestamp":1684416600,"date":"2023-05-18","index":2369,"close":50.7,"high":51.6,"low":49.9,"open":50.8,"volume":1069150},{"timestamp":1684503000,"date":"2023-05-19","index":2370,"close":50.3,"high":50.9,"low":49.6,"open":50.9,"volume":1068200},{"timestamp":1684762200,"date":"2023-05-22","index":2371,"close":51.2,"high":52.1,"low":49.6,"open":50.3,"volume":1400930}]},{"date":"2023-02-28","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":2303,"close":46.8,"high":49.1,"low":45.8,"open":47.5,"volume":2621940},{"timestamp":1676385000,"date":"2023-02-14","index":2304,"close":45,"high":46.2,"low":43.9,"open":45.5,"volume":3619920},{"timestamp":1676471400,"date":"2023-02-15","index":2305,"close":51.7,"high":52.7,"low":45.3,"open":45.6,"volume":4642310},{"timestamp":1676557800,"date":"2023-02-16","index":2306,"close":52.5,"high":54.9,"low":50.5,"open":52.4,"volume":3208550},{"timestamp":1676644200,"date":"2023-02-17","index":2307,"close":52.4,"high":55.3,"low":52.1,"open":53.2,"volume":2759240},{"timestamp":1676989800,"date":"2023-02-21","index":2308,"close":61,"high":62,"low":54.4,"open":54.7,"volume":7351300},{"timestamp":1677076200,"date":"2023-02-22","index":2309,"close":62.6,"high":67.9,"low":60.2,"open":64.2,"volume":6866720},{"timestamp":1677162600,"date":"2023-02-23","index":2310,"close":62.3,"high":66.5,"low":59.1,"open":62.9,"volume":4214430},{"timestamp":1677249000,"date":"2023-02-24","index":2311,"close":62,"high":62.4,"low":59.9,"open":61.3,"volume":2339820},{"timestamp":1677508200,"date":"2023-02-27","index":2312,"close":76.1,"high":81.9,"low":61.9,"open":63.1,"volume":12267760},{"timestamp":1677594600,"date":"2023-02-28","index":2313,"close":71.4,"high":85.3,"low":71.1,"open":77.8,"volume":11345850}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":2314,"close":65.7,"high":71.1,"low":64.6,"open":68,"volume":4117740},{"timestamp":1677767400,"date":"2023-03-02","index":2315,"close":61,"high":63.7,"low":59,"open":62.4,"volume":2819120},{"timestamp":1677853800,"date":"2023-03-03","index":2316,"close":65.8,"high":66.9,"low":61.4,"open":62,"volume":3406960},{"timestamp":1678113000,"date":"2023-03-06","index":2317,"close":62.5,"high":67.5,"low":62.5,"open":65.8,"volume":2624280},{"timestamp":1678199400,"date":"2023-03-07","index":2318,"close":60.1,"high":63.5,"low":60,"open":62.3,"volume":1622990},{"timestamp":1678285800,"date":"2023-03-08","index":2319,"close":58.4,"high":61.3,"low":56.7,"open":60.4,"volume":1986210},{"timestamp":1678372200,"date":"2023-03-09","index":2320,"close":56.5,"high":59.2,"low":55.6,"open":57.4,"volume":1617850},{"timestamp":1678458600,"date":"2023-03-10","index":2321,"close":53.8,"high":56.2,"low":53,"open":55.6,"volume":1557470},{"timestamp":1678714200,"date":"2023-03-13","index":2322,"close":54.6,"high":55.6,"low":52.4,"open":54.4,"volume":1551810},{"timestamp":1678800600,"date":"2023-03-14","index":2323,"close":46.4,"high":55.1,"low":43.6,"open":54.8,"volume":6487130},{"timestamp":1678887000,"date":"2023-03-15","index":2324,"close":42.1,"high":46.1,"low":41.5,"open":45.3,"volume":3632330}]},{"date":"2022-11-08","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":2228,"close":67.5,"high":70,"low":62.7,"open":63,"volume":2679820},{"timestamp":1666791000,"date":"2022-10-26","index":2229,"close":66.4,"high":71.1,"low":65,"open":65.4,"volume":2217760},{"timestamp":1666877400,"date":"2022-10-27","index":2230,"close":65.1,"high":69.3,"low":64.9,"open":68.3,"volume":1387330},{"timestamp":1666963800,"date":"2022-10-28","index":2231,"close":65.1,"high":67,"low":63.6,"open":65.5,"volume":1566860},{"timestamp":1667223000,"date":"2022-10-31","index":2232,"close":66.6,"high":72.5,"low":65.4,"open":68.2,"volume":3485910},{"timestamp":1667309400,"date":"2022-11-01","index":2233,"close":61.5,"high":68.5,"low":61.3,"open":67.6,"volume":2135430},{"timestamp":1667395800,"date":"2022-11-02","index":2234,"close":58.1,"high":63.3,"low":57.9,"open":62.6,"volume":2211280},{"timestamp":1667482200,"date":"2022-11-03","index":2235,"close":57,"high":58.5,"low":55.8,"open":57.5,"volume":1654320},{"timestamp":1667568600,"date":"2022-11-04","index":2236,"close":56.5,"high":58.5,"low":54.2,"open":58.3,"volume":1813460},{"timestamp":1667831400,"date":"2022-11-07","index":2237,"close":53.3,"high":56.1,"low":51.7,"open":55.6,"volume":2003790},{"timestamp":1667917800,"date":"2022-11-08","index":2238,"close":56.2,"high":56.2,"low":53,"open":53.8,"volume":2718980}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":2239,"close":51.9,"high":53.9,"low":50.5,"open":53.7,"volume":2571120},{"timestamp":1668090600,"date":"2022-11-10","index":2240,"close":61.3,"high":62.7,"low":53.5,"open":55,"volume":4005250},{"timestamp":1668177000,"date":"2022-11-11","index":2241,"close":72,"high":72.8,"low":59.3,"open":60.1,"volume":4382230},{"timestamp":1668436200,"date":"2022-11-14","index":2242,"close":73.4,"high":83.5,"low":72.9,"open":80.2,"volume":5308390},{"timestamp":1668522600,"date":"2022-11-15","index":2243,"close":79.5,"high":81.9,"low":74.6,"open":78.3,"volume":4434980},{"timestamp":1668609000,"date":"2022-11-16","index":2244,"close":75.3,"high":78,"low":71.6,"open":77.4,"volume":2992970},{"timestamp":1668695400,"date":"2022-11-17","index":2245,"close":73.9,"high":74.2,"low":71,"open":72.9,"volume":1712000},{"timestamp":1668781800,"date":"2022-11-18","index":2246,"close":75.9,"high":78.4,"low":73.4,"open":75.3,"volume":2157210},{"timestamp":1669041000,"date":"2022-11-21","index":2247,"close":72.7,"high":75.6,"low":70.5,"open":73,"volume":1689270},{"timestamp":1669127400,"date":"2022-11-22","index":2248,"close":73.2,"high":75.1,"low":70.7,"open":72.1,"volume":1459190},{"timestamp":1669213800,"date":"2022-11-23","index":2249,"close":76.4,"high":79.9,"low":72.8,"open":73.5,"volume":3750900}]},{"date":"2022-08-04","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":2161,"close":170,"high":183.7,"low":169.5,"open":179,"volume":3935000},{"timestamp":1658496600,"date":"2022-07-22","index":2162,"close":155,"high":168.8,"low":152.8,"open":167,"volume":3146990},{"timestamp":1658755800,"date":"2022-07-25","index":2163,"close":149.1,"high":155.7,"low":148,"open":155.5,"volume":2068440},{"timestamp":1658842200,"date":"2022-07-26","index":2164,"close":140.3,"high":147.3,"low":139.4,"open":146.6,"volume":2131710},{"timestamp":1658928600,"date":"2022-07-27","index":2165,"close":144.8,"high":145.4,"low":138.2,"open":142.3,"volume":2319200},{"timestamp":1659015000,"date":"2022-07-28","index":2166,"close":145.8,"high":152.9,"low":142,"open":146.3,"volume":2461870},{"timestamp":1659101400,"date":"2022-07-29","index":2167,"close":145.6,"high":148.7,"low":140.4,"open":143.1,"volume":1822250},{"timestamp":1659360600,"date":"2022-08-01","index":2168,"close":153.7,"high":155,"low":143.2,"open":143.3,"volume":2391970},{"timestamp":1659447000,"date":"2022-08-02","index":2169,"close":168.6,"high":169.9,"low":153.1,"open":154.5,"volume":4273420},{"timestamp":1659533400,"date":"2022-08-03","index":2170,"close":182.1,"high":182.7,"low":167.8,"open":172,"volume":4195190},{"timestamp":1659619800,"date":"2022-08-04","index":2171,"close":186.6,"high":197.5,"low":182.5,"open":189.8,"volume":6658550}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":2172,"close":221.8,"high":227.7,"low":165,"open":169.7,"volume":12578020},{"timestamp":1659965400,"date":"2022-08-08","index":2173,"close":239.6,"high":275,"low":231,"open":240.6,"volume":13281920},{"timestamp":1660051800,"date":"2022-08-09","index":2174,"close":224.5,"high":238.5,"low":217.4,"open":232,"volume":6236800},{"timestamp":1660138200,"date":"2022-08-10","index":2175,"close":236.7,"high":238,"low":207.3,"open":233.9,"volume":6415700},{"timestamp":1660224600,"date":"2022-08-11","index":2176,"close":254.6,"high":260.8,"low":236.8,"open":240.7,"volume":7933790},{"timestamp":1660311000,"date":"2022-08-12","index":2177,"close":244.4,"high":272,"low":239.6,"open":269.4,"volume":7338600},{"timestamp":1660570200,"date":"2022-08-15","index":2178,"close":242.1,"high":244.9,"low":226.7,"open":240.7,"volume":5018270},{"timestamp":1660656600,"date":"2022-08-16","index":2179,"close":248.1,"high":261.6,"low":234,"open":240.1,"volume":7230110},{"timestamp":1660743000,"date":"2022-08-17","index":2180,"close":213.6,"high":254.5,"low":212.8,"open":245.9,"volume":5941200},{"timestamp":1660829400,"date":"2022-08-18","index":2181,"close":192.9,"high":220.9,"low":191.2,"open":218.6,"volume":5042900},{"timestamp":1660915800,"date":"2022-08-19","index":2182,"close":180.2,"high":189.6,"low":175,"open":180.4,"volume":5246150}]},{"date":"2022-05-09","estimated":-0.63,"reported":-0.52,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":2101,"close":169.6,"high":170.3,"low":162.9,"open":163.9,"volume":2644420},{"timestamp":1650979800,"date":"2022-04-26","index":2102,"close":155,"high":170.9,"low":154.9,"open":168.9,"volume":2473280},{"timestamp":1651066200,"date":"2022-04-27","index":2103,"close":158.5,"high":162.5,"low":152.5,"open":153.9,"volume":2660590},{"timestamp":1651152600,"date":"2022-04-28","index":2104,"close":156.4,"high":161.3,"low":147,"open":157.1,"volume":2985770},{"timestamp":1651239000,"date":"2022-04-29","index":2105,"close":153,"high":160.5,"low":152.2,"open":156.3,"volume":2134270},{"timestamp":1651498200,"date":"2022-05-02","index":2106,"close":152.6,"high":154.9,"low":146.1,"open":151,"volume":2388320},{"timestamp":1651584600,"date":"2022-05-03","index":2107,"close":155.1,"high":161.1,"low":147.3,"open":151.6,"volume":3183430},{"timestamp":1651671000,"date":"2022-05-04","index":2108,"close":157.2,"high":159.1,"low":146.8,"open":152.2,"volume":2642170},{"timestamp":1651757400,"date":"2022-05-05","index":2109,"close":146.9,"high":157.9,"low":143.6,"open":156.8,"volume":2698760},{"timestamp":1651843800,"date":"2022-05-06","index":2110,"close":137.6,"high":148.4,"low":135.2,"open":146.6,"volume":3303310},{"timestamp":1652103000,"date":"2022-05-09","index":2111,"close":125.2,"high":136.3,"low":124.3,"open":136.3,"volume":4073220}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":2112,"close":118.4,"high":140.1,"low":115,"open":131.5,"volume":5569340},{"timestamp":1652275800,"date":"2022-05-11","index":2113,"close":103.7,"high":116.5,"low":99.1,"open":115.6,"volume":5850870},{"timestamp":1652362200,"date":"2022-05-12","index":2114,"close":112,"high":137.1,"low":97,"open":100.5,"volume":10488780},{"timestamp":1652448600,"date":"2022-05-13","index":2115,"close":118.1,"high":124.9,"low":114.9,"open":121.1,"volume":5812930},{"timestamp":1652707800,"date":"2022-05-16","index":2116,"close":117.1,"high":126.6,"low":115,"open":119,"volume":4096000},{"timestamp":1652794200,"date":"2022-05-17","index":2117,"close":129,"high":129.2,"low":118.4,"open":120.6,"volume":3818350},{"timestamp":1652880600,"date":"2022-05-18","index":2118,"close":127.6,"high":142.2,"low":125.1,"open":127.3,"volume":5372940},{"timestamp":1652967000,"date":"2022-05-19","index":2119,"close":130.8,"high":135,"low":126.6,"open":127.7,"volume":5044360},{"timestamp":1653053400,"date":"2022-05-20","index":2120,"close":120.3,"high":133.5,"low":114.3,"open":131.8,"volume":4138790},{"timestamp":1653312600,"date":"2022-05-23","index":2121,"close":115.8,"high":120.2,"low":114.5,"open":120.1,"volume":2485440},{"timestamp":1653399000,"date":"2022-05-24","index":2122,"close":103.9,"high":113.9,"low":103,"open":113.3,"volume":3768930}]},{"date":"2022-03-01","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":2053,"close":177.5,"high":193.6,"low":176.6,"open":188.3,"volume":4610670},{"timestamp":1644935400,"date":"2022-02-15","index":2054,"close":194.8,"high":195.5,"low":179.6,"open":180.5,"volume":3985200},{"timestamp":1645021800,"date":"2022-02-16","index":2055,"close":196.7,"high":205.8,"low":192.6,"open":193.5,"volume":4944460},{"timestamp":1645108200,"date":"2022-02-17","index":2056,"close":189.4,"high":202.1,"low":184.7,"open":194.8,"volume":4013020},{"timestamp":1645194600,"date":"2022-02-18","index":2057,"close":179,"high":192,"low":176.8,"open":189.9,"volume":3195350},{"timestamp":1645540200,"date":"2022-02-22","index":2058,"close":164.7,"high":181.3,"low":161.1,"open":173.6,"volume":4296850},{"timestamp":1645626600,"date":"2022-02-23","index":2059,"close":157.3,"high":170.2,"low":156.2,"open":167.3,"volume":3015590},{"timestamp":1645713000,"date":"2022-02-24","index":2060,"close":176.8,"high":177.7,"low":149.6,"open":149.7,"volume":5440570},{"timestamp":1645799400,"date":"2022-02-25","index":2061,"close":176.6,"high":178.6,"low":165.3,"open":177.1,"volume":3694410},{"timestamp":1646058600,"date":"2022-02-28","index":2062,"close":188.6,"high":193.4,"low":176.1,"open":180,"volume":4277230},{"timestamp":1646145000,"date":"2022-03-01","index":2063,"close":183.2,"high":194.3,"low":178.3,"open":190,"volume":4400300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":2064,"close":185.3,"high":186.9,"low":173.1,"open":180.1,"volume":3503820},{"timestamp":1646317800,"date":"2022-03-03","index":2065,"close":180.6,"high":187,"low":178,"open":186.3,"volume":2482590},{"timestamp":1646404200,"date":"2022-03-04","index":2066,"close":165.7,"high":183.2,"low":163.5,"open":180.5,"volume":3947460},{"timestamp":1646663400,"date":"2022-03-07","index":2067,"close":152.1,"high":171,"low":149,"open":169.1,"volume":3950730},{"timestamp":1646749800,"date":"2022-03-08","index":2068,"close":153.9,"high":162.6,"low":143.8,"open":151.5,"volume":3537040},{"timestamp":1646836200,"date":"2022-03-09","index":2069,"close":157.1,"high":162.7,"low":154.3,"open":157.2,"volume":2520640},{"timestamp":1646922600,"date":"2022-03-10","index":2070,"close":153.2,"high":158.1,"low":147.8,"open":156.3,"volume":2566650},{"timestamp":1647009000,"date":"2022-03-11","index":2071,"close":143,"high":154,"low":142.7,"open":153.1,"volume":2920290},{"timestamp":1647264600,"date":"2022-03-14","index":2072,"close":135.6,"high":141.6,"low":129,"open":140.5,"volume":3295980},{"timestamp":1647351000,"date":"2022-03-15","index":2073,"close":144.8,"high":146.9,"low":131.7,"open":137.6,"volume":4085310},{"timestamp":1647437400,"date":"2022-03-16","index":2074,"close":152.3,"high":156.9,"low":142.3,"open":145.1,"volume":3910450}]},{"date":"2021-11-08","estimated":-0.53,"reported":-0.44,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1976,"close":368.3,"high":378.5,"low":357.8,"open":362.3,"volume":3090540},{"timestamp":1635255000,"date":"2021-10-26","index":1977,"close":360.5,"high":374,"low":357.8,"open":365.3,"volume":2767480},{"timestamp":1635341400,"date":"2021-10-27","index":1978,"close":347.6,"high":367.9,"low":345.8,"open":363.3,"volume":2590410},{"timestamp":1635427800,"date":"2021-10-28","index":1979,"close":352.3,"high":360.7,"low":348.6,"open":350.9,"volume":2381220},{"timestamp":1635514200,"date":"2021-10-29","index":1980,"close":353.7,"high":366.3,"low":345.3,"open":353.4,"volume":3284150},{"timestamp":1635773400,"date":"2021-11-01","index":1981,"close":370.7,"high":371.9,"low":353.9,"open":356.5,"volume":3405460},{"timestamp":1635859800,"date":"2021-11-02","index":1982,"close":387.9,"high":388,"low":366.3,"open":376.2,"volume":4436170},{"timestamp":1635946200,"date":"2021-11-03","index":1983,"close":407.9,"high":442.1,"low":388.8,"open":409.9,"volume":8219800},{"timestamp":1636032600,"date":"2021-11-04","index":1984,"close":400.5,"high":413,"low":391.1,"open":403.9,"volume":2855370},{"timestamp":1636119000,"date":"2021-11-05","index":1985,"close":417,"high":419.7,"low":399.3,"open":411.6,"volume":4007700},{"timestamp":1636381800,"date":"2021-11-08","index":1986,"close":450.6,"high":459.5,"low":417.7,"open":424.8,"volume":7034780}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1987,"close":399.3,"high":426,"low":392.5,"open":424.3,"volume":3789350},{"timestamp":1636554600,"date":"2021-11-10","index":1988,"close":382.9,"high":408.7,"low":380.5,"open":387.9,"volume":3246360},{"timestamp":1636641000,"date":"2021-11-11","index":1989,"close":394.6,"high":402,"low":375,"open":380,"volume":3047410},{"timestamp":1636727400,"date":"2021-11-12","index":1990,"close":400,"high":404.4,"low":391.2,"open":396,"volume":2362310},{"timestamp":1636986600,"date":"2021-11-15","index":1991,"close":426.8,"high":432.3,"low":402.1,"open":403.5,"volume":3991880},{"timestamp":1637073000,"date":"2021-11-16","index":1992,"close":426,"high":444.3,"low":412.3,"open":419.7,"volume":3838820},{"timestamp":1637159400,"date":"2021-11-17","index":1993,"close":421.3,"high":440,"low":420.2,"open":423.4,"volume":2332200},{"timestamp":1637245800,"date":"2021-11-18","index":1994,"close":404.1,"high":424,"low":397.8,"open":423.9,"volume":2526200},{"timestamp":1637332200,"date":"2021-11-19","index":1995,"close":408.7,"high":413.8,"low":396.6,"open":402,"volume":2069230},{"timestamp":1637591400,"date":"2021-11-22","index":1996,"close":412.4,"high":429.9,"low":402.9,"open":415.1,"volume":2883180},{"timestamp":1637677800,"date":"2021-11-23","index":1997,"close":391.6,"high":420.3,"low":380.7,"open":412.5,"volume":2738650}]},{"date":"2021-08-09","estimated":-0.94,"reported":-0.71,"pre":[{"timestamp":1627306200,"date":"2021-07-26","index":1912,"close":402.9,"high":408.5,"low":375.7,"open":383.2,"volume":9797760},{"timestamp":1627392600,"date":"2021-07-27","index":1913,"close":380.1,"high":403,"low":370.6,"open":399.9,"volume":5528890},{"timestamp":1627479000,"date":"2021-07-28","index":1914,"close":389,"high":395.6,"low":360.8,"open":374.1,"volume":7102140},{"timestamp":1627565400,"date":"2021-07-29","index":1915,"close":381.3,"high":402.5,"low":374.7,"open":380,"volume":5944620},{"timestamp":1627651800,"date":"2021-07-30","index":1916,"close":370.2,"high":391.9,"low":367.9,"open":375.4,"volume":5299620},{"timestamp":1627911000,"date":"2021-08-02","index":1917,"close":352,"high":384.8,"low":350.1,"open":375.8,"volume":5906170},{"timestamp":1627997400,"date":"2021-08-03","index":1918,"close":335.9,"high":352.1,"low":327.8,"open":351.6,"volume":6174010},{"timestamp":1628083800,"date":"2021-08-04","index":1919,"close":298.4,"high":352.4,"low":298.1,"open":344.3,"volume":8549660},{"timestamp":1628170200,"date":"2021-08-05","index":1920,"close":335.1,"high":341.2,"low":289.1,"open":310.8,"volume":10856510},{"timestamp":1628256600,"date":"2021-08-06","index":1921,"close":327,"high":335.8,"low":315.7,"open":334.2,"volume":5285880},{"timestamp":1628515800,"date":"2021-08-09","index":1922,"close":338,"high":353.8,"low":323.5,"open":326.8,"volume":8105460}],"post":[{"timestamp":1628602200,"date":"2021-08-10","index":1923,"close":317.5,"high":371.6,"low":314.4,"open":369,"volume":11618150},{"timestamp":1628688600,"date":"2021-08-11","index":1924,"close":315.5,"high":319.1,"low":294,"open":315.8,"volume":6968430},{"timestamp":1628775000,"date":"2021-08-12","index":1925,"close":330.7,"high":341,"low":307.5,"open":309.1,"volume":7105000},{"timestamp":1628861400,"date":"2021-08-13","index":1926,"close":334.7,"high":344.8,"low":318.8,"open":322,"volume":5799080},{"timestamp":1629120600,"date":"2021-08-16","index":1927,"close":356.9,"high":361.8,"low":327.1,"open":338.5,"volume":8650660},{"timestamp":1629207000,"date":"2021-08-17","index":1928,"close":371.6,"high":387.8,"low":345.9,"open":349.9,"volume":8686890},{"timestamp":1629293400,"date":"2021-08-18","index":1929,"close":365.5,"high":387,"low":364.9,"open":373.2,"volume":5794800},{"timestamp":1629379800,"date":"2021-08-19","index":1930,"close":338.2,"high":367.8,"low":333.3,"open":365.9,"volume":4792060},{"timestamp":1629466200,"date":"2021-08-20","index":1931,"close":344.1,"high":346,"low":322,"open":339,"volume":5543260},{"timestamp":1629725400,"date":"2021-08-23","index":1932,"close":367.8,"high":379.3,"low":344,"open":350.3,"volume":7531930},{"timestamp":1629811800,"date":"2021-08-24","index":1933,"close":442.6,"high":482,"low":363.5,"open":371.9,"volume":22848960}]},{"date":"2021-05-06","estimated":-1.39,"reported":-1.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1847,"close":99.9,"high":106.5,"low":97.9,"open":99.5,"volume":4992350},{"timestamp":1619184600,"date":"2021-04-23","index":1848,"close":101.6,"high":103.8,"low":99.6,"open":100.9,"volume":2746560},{"timestamp":1619443800,"date":"2021-04-26","index":1849,"close":115,"high":119.6,"low":105.7,"open":106.9,"volume":7859290},{"timestamp":1619530200,"date":"2021-04-27","index":1850,"close":114.6,"high":122.2,"low":112.2,"open":116.8,"volume":5162980},{"timestamp":1619616600,"date":"2021-04-28","index":1851,"close":108.5,"high":113.9,"low":106.5,"open":108.5,"volume":3972050},{"timestamp":1619703000,"date":"2021-04-29","index":1852,"close":102,"high":110.4,"low":100.9,"open":109.5,"volume":3778290},{"timestamp":1619789400,"date":"2021-04-30","index":1853,"close":100.3,"high":101.8,"low":98.8,"open":100.7,"volume":2774100},{"timestamp":1620048600,"date":"2021-05-03","index":1854,"close":97.1,"high":101.2,"low":96.1,"open":101.1,"volume":3125120},{"timestamp":1620135000,"date":"2021-05-04","index":1855,"close":93.9,"high":97.5,"low":90.5,"open":96.3,"volume":3522240},{"timestamp":1620221400,"date":"2021-05-05","index":1856,"close":91.7,"high":95.7,"low":90.8,"open":94.1,"volume":2760870},{"timestamp":1620307800,"date":"2021-05-06","index":1857,"close":90,"high":94,"low":89.3,"open":93.3,"volume":3958630}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1858,"close":95.1,"high":97.9,"low":91.4,"open":93.2,"volume":3824500},{"timestamp":1620653400,"date":"2021-05-10","index":1859,"close":97.4,"high":101.5,"low":95.6,"open":99,"volume":4101530},{"timestamp":1620739800,"date":"2021-05-11","index":1860,"close":100.5,"high":104.8,"low":96,"open":99.3,"volume":4960100},{"timestamp":1620826200,"date":"2021-05-12","index":1861,"close":103.2,"high":106.3,"low":100.2,"open":100.3,"volume":5442350},{"timestamp":1620912600,"date":"2021-05-13","index":1862,"close":127.7,"high":142,"low":106.4,"open":108.8,"volume":29652500},{"timestamp":1620999000,"date":"2021-05-14","index":1863,"close":129.8,"high":143.4,"low":125.7,"open":133.1,"volume":20758990},{"timestamp":1621258200,"date":"2021-05-17","index":1864,"close":139.5,"high":143.8,"low":133.9,"open":136.7,"volume":15893310},{"timestamp":1621344600,"date":"2021-05-18","index":1865,"close":140.3,"high":146.7,"low":135.7,"open":142.5,"volume":17248840},{"timestamp":1621431000,"date":"2021-05-19","index":1866,"close":126.4,"high":133.1,"low":121.4,"open":129.5,"volume":8902410},{"timestamp":1621517400,"date":"2021-05-20","index":1867,"close":125.5,"high":129.9,"low":120.3,"open":125.9,"volume":6141970},{"timestamp":1621603800,"date":"2021-05-21","index":1868,"close":120.8,"high":128.4,"low":120.5,"open":126.1,"volume":5393770}]},{"date":"2021-03-10","estimated":-3.15,"reported":-6.21,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1807,"close":90.9,"high":98.3,"low":69.9,"open":72.3,"volume":37688180},{"timestamp":1614263400,"date":"2021-02-25","index":1808,"close":82.9,"high":110,"low":78.5,"open":108.9,"volume":44571740},{"timestamp":1614349800,"date":"2021-02-26","index":1809,"close":80.1,"high":90.1,"low":76.3,"open":81.9,"volume":13702800},{"timestamp":1614609000,"date":"2021-03-01","index":1810,"close":91.8,"high":94.5,"low":84.2,"open":88.6,"volume":14358650},{"timestamp":1614695400,"date":"2021-03-02","index":1811,"close":89.3,"high":94,"low":85.1,"open":91.4,"volume":7813540},{"timestamp":1614781800,"date":"2021-03-03","index":1812,"close":85.8,"high":91.4,"low":85,"open":89.5,"volume":5565190},{"timestamp":1614868200,"date":"2021-03-04","index":1813,"close":80.3,"high":85.9,"low":75,"open":82.5,"volume":7782260},{"timestamp":1614954600,"date":"2021-03-05","index":1814,"close":80.5,"high":82.7,"low":76.3,"open":80.8,"volume":5973410},{"timestamp":1615213800,"date":"2021-03-08","index":1815,"close":92.9,"high":94.8,"low":83.1,"open":85.3,"volume":11434380},{"timestamp":1615300200,"date":"2021-03-09","index":1816,"close":105,"high":107.7,"low":92.2,"open":93.8,"volume":15041560},{"timestamp":1615386600,"date":"2021-03-10","index":1817,"close":98.5,"high":124.7,"low":95.1,"open":110.2,"volume":26191860}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1818,"close":102.8,"high":108.7,"low":99,"open":106.5,"volume":8393360},{"timestamp":1615559400,"date":"2021-03-12","index":1819,"close":111.6,"high":114,"low":99.4,"open":101.6,"volume":11114670},{"timestamp":1615815000,"date":"2021-03-15","index":1820,"close":140.4,"high":144.9,"low":118.5,"open":121.8,"volume":27771330},{"timestamp":1615901400,"date":"2021-03-16","index":1821,"close":130.2,"high":136.2,"low":123.4,"open":136.2,"volume":12596760},{"timestamp":1615987800,"date":"2021-03-17","index":1822,"close":135.6,"high":136.6,"low":130,"open":132.4,"volume":7805360},{"timestamp":1616074200,"date":"2021-03-18","index":1823,"close":140,"high":145.4,"low":135.7,"open":143.4,"volume":12141800},{"timestamp":1616160600,"date":"2021-03-19","index":1824,"close":139.3,"high":141.8,"low":132.8,"open":141.4,"volume":15320600},{"timestamp":1616419800,"date":"2021-03-22","index":1825,"close":124.9,"high":131.9,"low":117.6,"open":131.5,"volume":8876010},{"timestamp":1616506200,"date":"2021-03-23","index":1826,"close":106.6,"high":119.3,"low":103.7,"open":114.6,"volume":8792320},{"timestamp":1616592600,"date":"2021-03-24","index":1827,"close":90.2,"high":112.1,"low":89.3,"open":108.2,"volume":8185070},{"timestamp":1616679000,"date":"2021-03-25","index":1828,"close":109.4,"high":113.2,"low":89.5,"open":89.6,"volume":13119280}]},{"date":"2020-11-02","estimated":-4.95,"reported":-8.41,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1720,"close":35.4,"high":38.8,"low":32.3,"open":33.1,"volume":4038510},{"timestamp":1603200600,"date":"2020-10-20","index":1721,"close":30.9,"high":33.1,"low":30.5,"open":33,"volume":1597880},{"timestamp":1603287000,"date":"2020-10-21","index":1722,"close":30,"high":31.3,"low":29.8,"open":31,"volume":727730},{"timestamp":1603373400,"date":"2020-10-22","index":1723,"close":31.2,"high":31.5,"low":28.4,"open":29.6,"volume":1233960},{"timestamp":1603459800,"date":"2020-10-23","index":1724,"close":29.7,"high":31.5,"low":29.5,"open":31.3,"volume":663500},{"timestamp":1603719000,"date":"2020-10-26","index":1725,"close":27.5,"high":29.3,"low":26.8,"open":29.2,"volume":1045880},{"timestamp":1603805400,"date":"2020-10-27","index":1726,"close":27.9,"high":29,"low":26.1,"open":28.8,"volume":1125130},{"timestamp":1603891800,"date":"2020-10-28","index":1727,"close":26.1,"high":27.4,"low":25.8,"open":26.9,"volume":814110},{"timestamp":1603978200,"date":"2020-10-29","index":1728,"close":25.2,"high":26.8,"low":24.8,"open":26.5,"volume":901930},{"timestamp":1604064600,"date":"2020-10-30","index":1729,"close":23.6,"high":24.9,"low":22.8,"open":24.8,"volume":1096880},{"timestamp":1604327400,"date":"2020-11-02","index":1730,"close":21.5,"high":23.2,"low":21.1,"open":23,"volume":1118010}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1731,"close":23.4,"high":25.9,"low":23,"open":23.4,"volume":1544190},{"timestamp":1604500200,"date":"2020-11-04","index":1732,"close":23.1,"high":24.3,"low":22.4,"open":24,"volume":760910},{"timestamp":1604586600,"date":"2020-11-05","index":1733,"close":24.6,"high":25.7,"low":22.7,"open":23.5,"volume":805620},{"timestamp":1604673000,"date":"2020-11-06","index":1734,"close":24.9,"high":26.2,"low":23.3,"open":24.3,"volume":904950},{"timestamp":1604932200,"date":"2020-11-09","index":1735,"close":37.7,"high":43.9,"low":32.3,"open":42.7,"volume":13251100},{"timestamp":1605018600,"date":"2020-11-10","index":1736,"close":35.1,"high":40.3,"low":33.4,"open":39.9,"volume":4212930},{"timestamp":1605105000,"date":"2020-11-11","index":1737,"close":31.3,"high":32.4,"low":30,"open":32.3,"volume":2406610},{"timestamp":1605191400,"date":"2020-11-12","index":1738,"close":29.4,"high":30.7,"low":29.2,"open":30.7,"volume":1472900},{"timestamp":1605277800,"date":"2020-11-13","index":1739,"close":29.7,"high":29.9,"low":27.8,"open":29.8,"volume":2199540},{"timestamp":1605537000,"date":"2020-11-16","index":1740,"close":31.1,"high":33.9,"low":30.5,"open":33.9,"volume":4760430},{"timestamp":1605623400,"date":"2020-11-17","index":1741,"close":29.8,"high":30.4,"low":29,"open":30.1,"volume":2248300}]},{"date":"2020-08-06","estimated":-4.31,"reported":-5.38,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":1659,"close":40.6,"high":41.8,"low":40,"open":40.8,"volume":361430},{"timestamp":1595597400,"date":"2020-07-24","index":1660,"close":40,"high":41.8,"low":39.6,"open":40,"volume":328240},{"timestamp":1595856600,"date":"2020-07-27","index":1661,"close":38.7,"high":40.3,"low":38.1,"open":40.1,"volume":298050},{"timestamp":1595943000,"date":"2020-07-28","index":1662,"close":41.5,"high":42.5,"low":38.4,"open":38.5,"volume":622660},{"timestamp":1596029400,"date":"2020-07-29","index":1663,"close":41.6,"high":42,"low":39.5,"open":40.7,"volume":548940},{"timestamp":1596115800,"date":"2020-07-30","index":1664,"close":41.2,"high":43.4,"low":40.6,"open":41.2,"volume":369910},{"timestamp":1596202200,"date":"2020-07-31","index":1665,"close":40.4,"high":41.5,"low":39.5,"open":40.8,"volume":258490},{"timestamp":1596461400,"date":"2020-08-03","index":1666,"close":41.1,"high":42,"low":38.6,"open":40.5,"volume":404710},{"timestamp":1596547800,"date":"2020-08-04","index":1667,"close":41,"high":42.4,"low":40.6,"open":40.7,"volume":326780},{"timestamp":1596634200,"date":"2020-08-05","index":1668,"close":41.5,"high":41.7,"low":40.7,"open":40.8,"volume":169150},{"timestamp":1596720600,"date":"2020-08-06","index":1669,"close":41.4,"high":42.4,"low":39.9,"open":41.1,"volume":374260}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":1670,"close":47.5,"high":52.6,"low":40.9,"open":41.4,"volume":2491740},{"timestamp":1597066200,"date":"2020-08-10","index":1671,"close":44.7,"high":47.4,"low":43.5,"open":46.5,"volume":504820},{"timestamp":1597152600,"date":"2020-08-11","index":1672,"close":45.6,"high":48.5,"low":45.4,"open":47,"volume":579480},{"timestamp":1597239000,"date":"2020-08-12","index":1673,"close":46.4,"high":47.6,"low":45.6,"open":46.2,"volume":245790},{"timestamp":1597325400,"date":"2020-08-13","index":1674,"close":53.1,"high":57.7,"low":48.2,"open":51,"volume":2325920},{"timestamp":1597411800,"date":"2020-08-14","index":1675,"close":55.4,"high":56.3,"low":50.5,"open":55.6,"volume":1205580},{"timestamp":1597671000,"date":"2020-08-17","index":1676,"close":56,"high":58.5,"low":54.3,"open":57.2,"volume":715920},{"timestamp":1597757400,"date":"2020-08-18","index":1677,"close":53.5,"high":55.7,"low":51.3,"open":55.7,"volume":579070},{"timestamp":1597843800,"date":"2020-08-19","index":1678,"close":53.9,"high":54.7,"low":51.8,"open":53.4,"volume":572830},{"timestamp":1597930200,"date":"2020-08-20","index":1679,"close":56.9,"high":57.8,"low":53,"open":55.7,"volume":1372840},{"timestamp":1598016600,"date":"2020-08-21","index":1680,"close":51.9,"high":56.8,"low":51.8,"open":56.8,"volume":821690}]},{"date":"2020-06-09","estimated":-1.52,"reported":-3.11,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":1618,"close":51.1,"high":51.4,"low":47,"open":48,"volume":886410},{"timestamp":1590586200,"date":"2020-05-27","index":1619,"close":56,"high":56.5,"low":51.1,"open":54.8,"volume":786240},{"timestamp":1590672600,"date":"2020-05-28","index":1620,"close":50.7,"high":56.8,"low":50.2,"open":56.5,"volume":659020},{"timestamp":1590759000,"date":"2020-05-29","index":1621,"close":51.3,"high":53.8,"low":48.3,"open":50,"volume":515300},{"timestamp":1591018200,"date":"2020-06-01","index":1622,"close":53.1,"high":53.7,"low":50.2,"open":50.3,"volume":391310},{"timestamp":1591104600,"date":"2020-06-02","index":1623,"close":55.9,"high":56.5,"low":53.3,"open":53.5,"volume":687780},{"timestamp":1591191000,"date":"2020-06-03","index":1624,"close":54.5,"high":59.9,"low":50.9,"open":52.7,"volume":1535370},{"timestamp":1591277400,"date":"2020-06-04","index":1625,"close":53.8,"high":54,"low":50,"open":51.7,"volume":857260},{"timestamp":1591363800,"date":"2020-06-05","index":1626,"close":59.1,"high":61.5,"low":56.4,"open":57.8,"volume":924090},{"timestamp":1591623000,"date":"2020-06-08","index":1627,"close":64.5,"high":68.4,"low":61.7,"open":62.7,"volume":858710},{"timestamp":1591709400,"date":"2020-06-09","index":1628,"close":59.9,"high":61.9,"low":55.6,"open":61,"volume":739430}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":1629,"close":62.9,"high":73.5,"low":62.8,"open":73,"volume":1532260},{"timestamp":1591882200,"date":"2020-06-11","index":1630,"close":51.7,"high":56.5,"low":50,"open":55.3,"volume":917940},{"timestamp":1591968600,"date":"2020-06-12","index":1631,"close":58.9,"high":59.3,"low":52.2,"open":56.9,"volume":735290},{"timestamp":1592227800,"date":"2020-06-15","index":1632,"close":58,"high":59.3,"low":53,"open":54.2,"volume":554140},{"timestamp":1592314200,"date":"2020-06-16","index":1633,"close":55.6,"high":60.6,"low":55,"open":60.2,"volume":591190},{"timestamp":1592400600,"date":"2020-06-17","index":1634,"close":54.2,"high":56.3,"low":53.1,"open":54.1,"volume":303080},{"timestamp":1592487000,"date":"2020-06-18","index":1635,"close":56.3,"high":57.2,"low":53.4,"open":53.5,"volume":561970},{"timestamp":1592573400,"date":"2020-06-19","index":1636,"close":55.2,"high":62.5,"low":54.6,"open":62,"volume":1313740},{"timestamp":1592832600,"date":"2020-06-22","index":1637,"close":53.3,"high":54.8,"low":52.1,"open":54.8,"volume":441280},{"timestamp":1592919000,"date":"2020-06-23","index":1638,"close":51,"high":54,"low":50.4,"open":53.7,"volume":569930},{"timestamp":1593005400,"date":"2020-06-24","index":1639,"close":47.9,"high":51.2,"low":45.1,"open":49.9,"volume":810410}]},{"date":"2020-02-27","estimated":0.02,"reported":-0.13,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1547,"close":68.6,"high":70.8,"low":68.2,"open":69.3,"volume":192210},{"timestamp":1581604200,"date":"2020-02-13","index":1548,"close":70,"high":70.8,"low":67.2,"open":67.5,"volume":155340},{"timestamp":1581690600,"date":"2020-02-14","index":1549,"close":71,"high":71.9,"low":68.8,"open":70.1,"volume":170600},{"timestamp":1582036200,"date":"2020-02-18","index":1550,"close":70.4,"high":72.5,"low":70.3,"open":70.9,"volume":214280},{"timestamp":1582122600,"date":"2020-02-19","index":1551,"close":73.1,"high":74.4,"low":70.6,"open":71,"volume":230850},{"timestamp":1582209000,"date":"2020-02-20","index":1552,"close":77.6,"high":77.8,"low":72.1,"open":73.2,"volume":364910},{"timestamp":1582295400,"date":"2020-02-21","index":1553,"close":74.6,"high":77.5,"low":73.3,"open":77,"volume":303430},{"timestamp":1582554600,"date":"2020-02-24","index":1554,"close":70.5,"high":71.4,"low":68.4,"open":71.4,"volume":321090},{"timestamp":1582641000,"date":"2020-02-25","index":1555,"close":65.5,"high":72.8,"low":64.8,"open":70,"volume":418100},{"timestamp":1582727400,"date":"2020-02-26","index":1556,"close":59.3,"high":66.2,"low":58.7,"open":65.7,"volume":717680},{"timestamp":1582813800,"date":"2020-02-27","index":1557,"close":60.9,"high":62,"low":51.2,"open":57.1,"volume":629400}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1558,"close":62.6,"high":66.5,"low":59.8,"open":65.1,"volume":755590},{"timestamp":1583159400,"date":"2020-03-02","index":1559,"close":61.1,"high":63.2,"low":56.3,"open":63.1,"volume":458540},{"timestamp":1583245800,"date":"2020-03-03","index":1560,"close":58.1,"high":61.3,"low":56.4,"open":61,"volume":384300},{"timestamp":1583332200,"date":"2020-03-04","index":1561,"close":58.2,"high":59,"low":54.3,"open":58.6,"volume":448370},{"timestamp":1583418600,"date":"2020-03-05","index":1562,"close":49.2,"high":56.1,"low":47.5,"open":56,"volume":585310},{"timestamp":1583505000,"date":"2020-03-06","index":1563,"close":45.3,"high":47.3,"low":43.7,"open":46.2,"volume":459990},{"timestamp":1583760600,"date":"2020-03-09","index":1564,"close":38.5,"high":40.7,"low":36.8,"open":39.5,"volume":340400},{"timestamp":1583847000,"date":"2020-03-10","index":1565,"close":42,"high":42.9,"low":37.6,"open":41.7,"volume":368700},{"timestamp":1583933400,"date":"2020-03-11","index":1566,"close":36.4,"high":40.7,"low":35.6,"open":39.8,"volume":405940},{"timestamp":1584019800,"date":"2020-03-12","index":1567,"close":29.1,"high":31.5,"low":26.5,"open":26.8,"volume":805800},{"timestamp":1584106200,"date":"2020-03-13","index":1568,"close":32.2,"high":32.7,"low":28,"open":31.4,"volume":615830}]},{"date":"2019-11-07","estimated":-0.42,"reported":-0.53,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":1472,"close":96,"high":99.3,"low":93.3,"open":99,"volume":254690},{"timestamp":1572010200,"date":"2019-10-25","index":1473,"close":97.2,"high":98.1,"low":93.8,"open":95.8,"volume":157090},{"timestamp":1572269400,"date":"2019-10-28","index":1474,"close":99.1,"high":100.6,"low":97.5,"open":97.8,"volume":119500},{"timestamp":1572355800,"date":"2019-10-29","index":1475,"close":98.1,"high":99.6,"low":97.4,"open":99,"volume":122740},{"timestamp":1572442200,"date":"2019-10-30","index":1476,"close":94,"high":97.9,"low":92.1,"open":97.8,"volume":282640},{"timestamp":1572528600,"date":"2019-10-31","index":1477,"close":93.7,"high":95.4,"low":92,"open":94.9,"volume":188130},{"timestamp":1572615000,"date":"2019-11-01","index":1478,"close":96.2,"high":98.4,"low":93.3,"open":94.5,"volume":217710},{"timestamp":1572877800,"date":"2019-11-04","index":1479,"close":97.5,"high":98,"low":94.9,"open":97.4,"volume":204220},{"timestamp":1572964200,"date":"2019-11-05","index":1480,"close":97.8,"high":100.9,"low":97.6,"open":97.9,"volume":228770},{"timestamp":1573050600,"date":"2019-11-06","index":1481,"close":96.9,"high":98.6,"low":95.6,"open":97.9,"volume":176050},{"timestamp":1573137000,"date":"2019-11-07","index":1482,"close":92.4,"high":103.5,"low":91.2,"open":99.4,"volume":558360}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":1483,"close":96.2,"high":97.3,"low":92.4,"open":93.7,"volume":238250},{"timestamp":1573482600,"date":"2019-11-11","index":1484,"close":95.4,"high":96.7,"low":92.7,"open":95.5,"volume":164280},{"timestamp":1573569000,"date":"2019-11-12","index":1485,"close":92.8,"high":96.2,"low":92.8,"open":95.4,"volume":238830},{"timestamp":1573655400,"date":"2019-11-13","index":1486,"close":88,"high":92.8,"low":85.4,"open":92.5,"volume":679710},{"timestamp":1573741800,"date":"2019-11-14","index":1487,"close":88.8,"high":90.1,"low":86.7,"open":87.7,"volume":324890},{"timestamp":1573828200,"date":"2019-11-15","index":1488,"close":87.6,"high":89.9,"low":87.1,"open":89.8,"volume":322130},{"timestamp":1574087400,"date":"2019-11-18","index":1489,"close":84.7,"high":87.9,"low":82.2,"open":87.5,"volume":731730},{"timestamp":1574173800,"date":"2019-11-19","index":1490,"close":84.7,"high":90.5,"low":84,"open":86.5,"volume":593100},{"timestamp":1574260200,"date":"2019-11-20","index":1491,"close":81.3,"high":84.9,"low":81.1,"open":84.9,"volume":415580},{"timestamp":1574346600,"date":"2019-11-21","index":1492,"close":79.4,"high":83.3,"low":78.7,"open":81.4,"volume":439320},{"timestamp":1574433000,"date":"2019-11-22","index":1493,"close":79.6,"high":80.6,"low":74.7,"open":79.6,"volume":570620}]},{"date":"2019-08-08","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":1408,"close":109.4,"high":110.2,"low":106.7,"open":108.1,"volume":221140},{"timestamp":1564147800,"date":"2019-07-26","index":1409,"close":112.5,"high":113,"low":109.5,"open":110,"volume":233990},{"timestamp":1564407000,"date":"2019-07-29","index":1410,"close":114.5,"high":114.5,"low":109.3,"open":113,"volume":274670},{"timestamp":1564493400,"date":"2019-07-30","index":1411,"close":117.4,"high":117.4,"low":111.3,"open":113.4,"volume":277810},{"timestamp":1564579800,"date":"2019-07-31","index":1412,"close":118.3,"high":119.8,"low":115.5,"open":117.5,"volume":281870},{"timestamp":1564666200,"date":"2019-08-01","index":1413,"close":112.6,"high":118.2,"low":110.4,"open":117,"volume":460190},{"timestamp":1564752600,"date":"2019-08-02","index":1414,"close":116.2,"high":116.4,"low":110.8,"open":112,"volume":287010},{"timestamp":1565011800,"date":"2019-08-05","index":1415,"close":111,"high":114.8,"low":108.9,"open":114.3,"volume":286120},{"timestamp":1565098200,"date":"2019-08-06","index":1416,"close":113.2,"high":114.1,"low":110,"open":111.6,"volume":179050},{"timestamp":1565184600,"date":"2019-08-07","index":1417,"close":113.5,"high":114.5,"low":109.2,"open":111,"volume":323970},{"timestamp":1565271000,"date":"2019-08-08","index":1418,"close":120.1,"high":124.9,"low":114.5,"open":121.5,"volume":840900}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":1419,"close":121.8,"high":123.6,"low":118,"open":119.7,"volume":355210},{"timestamp":1565616600,"date":"2019-08-12","index":1420,"close":117.6,"high":124,"low":116,"open":121.2,"volume":239180},{"timestamp":1565703000,"date":"2019-08-13","index":1421,"close":116.7,"high":122.6,"low":115.5,"open":117.2,"volume":303770},{"timestamp":1565789400,"date":"2019-08-14","index":1422,"close":107.5,"high":115,"low":107.4,"open":114.8,"volume":380960},{"timestamp":1565875800,"date":"2019-08-15","index":1423,"close":108.4,"high":108.6,"low":104.6,"open":107,"volume":209800},{"timestamp":1565962200,"date":"2019-08-16","index":1424,"close":111.5,"high":113,"low":109,"open":109.5,"volume":188230},{"timestamp":1566221400,"date":"2019-08-19","index":1425,"close":113.9,"high":116.4,"low":112.4,"open":114,"volume":156230},{"timestamp":1566307800,"date":"2019-08-20","index":1426,"close":113.4,"high":115.4,"low":112.6,"open":113.8,"volume":125350},{"timestamp":1566394200,"date":"2019-08-21","index":1427,"close":114.1,"high":115.7,"low":112.3,"open":114,"volume":165290},{"timestamp":1566480600,"date":"2019-08-22","index":1428,"close":115.1,"high":116,"low":112.3,"open":114.4,"volume":214770},{"timestamp":1566567000,"date":"2019-08-23","index":1429,"close":110.1,"high":114.7,"low":108.7,"open":114.2,"volume":309910}]},{"date":"2019-05-09","estimated":-0.58,"reported":-1.25,"pre":[{"timestamp":1556199000,"date":"2019-04-25","index":1345,"close":153,"high":155.4,"low":150.6,"open":154.4,"volume":127880},{"timestamp":1556285400,"date":"2019-04-26","index":1346,"close":154,"high":156.5,"low":153.2,"open":153.9,"volume":118200},{"timestamp":1556544600,"date":"2019-04-29","index":1347,"close":155,"high":159.6,"low":152.8,"open":158.6,"volume":258290},{"timestamp":1556631000,"date":"2019-04-30","index":1348,"close":151.6,"high":154.3,"low":148.8,"open":154.1,"volume":166370},{"timestamp":1556717400,"date":"2019-05-01","index":1349,"close":147.1,"high":153,"low":147,"open":151.5,"volume":188280},{"timestamp":1556803800,"date":"2019-05-02","index":1350,"close":147,"high":148,"low":143.3,"open":146.9,"volume":104290},{"timestamp":1556890200,"date":"2019-05-03","index":1351,"close":145.9,"high":149.6,"low":144.8,"open":148.7,"volume":177330},{"timestamp":1557149400,"date":"2019-05-06","index":1352,"close":148.7,"high":150,"low":143,"open":143.9,"volume":155190},{"timestamp":1557235800,"date":"2019-05-07","index":1353,"close":149.7,"high":152.2,"low":148.2,"open":148.8,"volume":154610},{"timestamp":1557322200,"date":"2019-05-08","index":1354,"close":146.5,"high":149.7,"low":145.7,"open":149.1,"volume":174930},{"timestamp":1557408600,"date":"2019-05-09","index":1355,"close":136.3,"high":139,"low":130.2,"open":137.9,"volume":589810}],"post":[{"timestamp":1557495000,"date":"2019-05-10","index":1356,"close":138.2,"high":139.3,"low":132.9,"open":135.8,"volume":225520},{"timestamp":1557754200,"date":"2019-05-13","index":1357,"close":132.9,"high":137.5,"low":130.6,"open":135.3,"volume":233560},{"timestamp":1557840600,"date":"2019-05-14","index":1358,"close":135,"high":136.5,"low":133.6,"open":133.9,"volume":156940},{"timestamp":1557927000,"date":"2019-05-15","index":1359,"close":135.8,"high":137.2,"low":133.1,"open":133.5,"volume":163040},{"timestamp":1558013400,"date":"2019-05-16","index":1360,"close":134,"high":136.7,"low":133.3,"open":135.7,"volume":179320},{"timestamp":1558099800,"date":"2019-05-17","index":1361,"close":131.3,"high":135.5,"low":131.1,"open":133.2,"volume":199240},{"timestamp":1558359000,"date":"2019-05-20","index":1362,"close":130,"high":132.2,"low":129,"open":131.9,"volume":203200},{"timestamp":1558445400,"date":"2019-05-21","index":1363,"close":132.1,"high":133.3,"low":130.3,"open":130.9,"volume":175250},{"timestamp":1558531800,"date":"2019-05-22","index":1364,"close":130.4,"high":133.3,"low":130.3,"open":132,"volume":98320},{"timestamp":1558618200,"date":"2019-05-23","index":1365,"close":129.5,"high":130,"low":126.8,"open":129.8,"volume":211470},{"timestamp":1558704600,"date":"2019-05-24","index":1366,"close":126.9,"high":130.6,"low":126.5,"open":130,"volume":111800}]},{"date":"2019-02-28","estimated":0.16,"reported":0.43,"pre":[{"timestamp":1550068200,"date":"2019-02-13","index":1296,"close":135.1,"high":135.1,"low":131.5,"open":133,"volume":151530},{"timestamp":1550154600,"date":"2019-02-14","index":1297,"close":136.5,"high":140,"low":133.6,"open":134.4,"volume":117350},{"timestamp":1550241000,"date":"2019-02-15","index":1298,"close":137.9,"high":141.4,"low":136.5,"open":137.3,"volume":101730},{"timestamp":1550586600,"date":"2019-02-19","index":1299,"close":132,"high":138.6,"low":131.8,"open":137.2,"volume":204920},{"timestamp":1550673000,"date":"2019-02-20","index":1300,"close":136.7,"high":138.8,"low":132.5,"open":133.2,"volume":177160},{"timestamp":1550759400,"date":"2019-02-21","index":1301,"close":137,"high":138.9,"low":135.7,"open":136.5,"volume":73300},{"timestamp":1550845800,"date":"2019-02-22","index":1302,"close":138.7,"high":143.2,"low":137.6,"open":138.4,"volume":100200},{"timestamp":1551105000,"date":"2019-02-25","index":1303,"close":136.4,"high":141.6,"low":136.4,"open":140.2,"volume":135890},{"timestamp":1551191400,"date":"2019-02-26","index":1304,"close":135.6,"high":137.9,"low":130.8,"open":136.4,"volume":194300},{"timestamp":1551277800,"date":"2019-02-27","index":1305,"close":138.7,"high":140.5,"low":134.6,"open":135.5,"volume":139030},{"timestamp":1551364200,"date":"2019-02-28","index":1306,"close":140.3,"high":143.8,"low":138.8,"open":139.2,"volume":217350}],"post":[{"timestamp":1551450600,"date":"2019-03-01","index":1307,"close":160,"high":165,"low":152,"open":156.6,"volume":1004580},{"timestamp":1551709800,"date":"2019-03-04","index":1308,"close":155,"high":161.5,"low":150.6,"open":161.1,"volume":346070},{"timestamp":1551796200,"date":"2019-03-05","index":1309,"close":156.2,"high":158.9,"low":152.5,"open":156.5,"volume":211250},{"timestamp":1551882600,"date":"2019-03-06","index":1310,"close":151.3,"high":157.5,"low":150.7,"open":156.3,"volume":157150},{"timestamp":1551969000,"date":"2019-03-07","index":1311,"close":148,"high":151.9,"low":146.8,"open":151.3,"volume":114900},{"timestamp":1552055400,"date":"2019-03-08","index":1312,"close":147.2,"high":147.4,"low":143.6,"open":145,"volume":86730},{"timestamp":1552311000,"date":"2019-03-11","index":1313,"close":146.5,"high":150.4,"low":145.5,"open":147.7,"volume":135780},{"timestamp":1552397400,"date":"2019-03-12","index":1314,"close":144.2,"high":147.4,"low":143.7,"open":147.2,"volume":101660},{"timestamp":1552483800,"date":"2019-03-13","index":1315,"close":144.3,"high":147.5,"low":142.7,"open":143.5,"volume":128580},{"timestamp":1552570200,"date":"2019-03-14","index":1316,"close":144.8,"high":146.1,"low":141.5,"open":144.9,"volume":109350},{"timestamp":1552656600,"date":"2019-03-15","index":1317,"close":145,"high":147.4,"low":144.2,"open":144.7,"volume":176130}]},{"date":"2018-11-08","estimated":-0.47,"reported":-0.82,"pre":[{"timestamp":1540474200,"date":"2018-10-25","index":1222,"close":187.1,"high":188.1,"low":179.2,"open":179.9,"volume":224330},{"timestamp":1540560600,"date":"2018-10-26","index":1223,"close":178.3,"high":185,"low":174.2,"open":184.7,"volume":258180},{"timestamp":1540819800,"date":"2018-10-29","index":1224,"close":187.2,"high":189.7,"low":180.6,"open":180.7,"volume":154460},{"timestamp":1540906200,"date":"2018-10-30","index":1225,"close":192.4,"high":192.4,"low":186.7,"open":186.8,"volume":172860},{"timestamp":1540992600,"date":"2018-10-31","index":1226,"close":192.6,"high":196.3,"low":190.8,"open":196,"volume":125470},{"timestamp":1541079000,"date":"2018-11-01","index":1227,"close":192.4,"high":193.1,"low":188,"open":192.6,"volume":129210},{"timestamp":1541165400,"date":"2018-11-02","index":1228,"close":190,"high":198.8,"low":186.4,"open":193.5,"volume":142950},{"timestamp":1541428200,"date":"2018-11-05","index":1229,"close":191.8,"high":192.4,"low":189.8,"open":190.8,"volume":151860},{"timestamp":1541514600,"date":"2018-11-06","index":1230,"close":184.2,"high":192.1,"low":184,"open":190.7,"volume":184620},{"timestamp":1541601000,"date":"2018-11-07","index":1231,"close":183.8,"high":185,"low":178.8,"open":185,"volume":351590},{"timestamp":1541687400,"date":"2018-11-08","index":1232,"close":181.3,"high":189.2,"low":180.1,"open":184.3,"volume":161620}],"post":[{"timestamp":1541773800,"date":"2018-11-09","index":1233,"close":156.6,"high":178.4,"low":149.7,"open":174,"volume":680440},{"timestamp":1542033000,"date":"2018-11-12","index":1234,"close":151.9,"high":158.6,"low":151.8,"open":157.1,"volume":240940},{"timestamp":1542119400,"date":"2018-11-13","index":1235,"close":155.4,"high":156.4,"low":151,"open":151,"volume":206470},{"timestamp":1542205800,"date":"2018-11-14","index":1236,"close":156.8,"high":159,"low":155.5,"open":155.8,"volume":171320},{"timestamp":1542292200,"date":"2018-11-15","index":1237,"close":147.4,"high":155.1,"low":147.4,"open":155,"volume":216600},{"timestamp":1542378600,"date":"2018-11-16","index":1238,"close":140.5,"high":147.5,"low":139.9,"open":146.5,"volume":250520},{"timestamp":1542637800,"date":"2018-11-19","index":1239,"close":134.9,"high":143,"low":132,"open":140.5,"volume":297350},{"timestamp":1542724200,"date":"2018-11-20","index":1240,"close":132.9,"high":137.1,"low":130.4,"open":132.2,"volume":307730},{"timestamp":1542810600,"date":"2018-11-21","index":1241,"close":139.4,"high":142.5,"low":133.8,"open":134.2,"volume":163190},{"timestamp":1542983400,"date":"2018-11-23","index":1242,"close":138.8,"high":140.6,"low":134.2,"open":138.5,"volume":85920},{"timestamp":1543242600,"date":"2018-11-26","index":1243,"close":141.6,"high":142.4,"low":138,"open":140,"volume":175450}]},{"date":"2018-08-01","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":1152,"close":163.5,"high":168,"low":161,"open":166.5,"volume":144300},{"timestamp":1532007000,"date":"2018-07-19","index":1153,"close":164.5,"high":167.5,"low":157.5,"open":162.5,"volume":161350},{"timestamp":1532093400,"date":"2018-07-20","index":1154,"close":159.5,"high":164.5,"low":159,"open":164,"volume":129990},{"timestamp":1532352600,"date":"2018-07-23","index":1155,"close":155.5,"high":160,"low":152.5,"open":158.5,"volume":247950},{"timestamp":1532439000,"date":"2018-07-24","index":1156,"close":155,"high":157,"low":153,"open":155,"volume":160760},{"timestamp":1532525400,"date":"2018-07-25","index":1157,"close":152.5,"high":156.8,"low":152,"open":155.5,"volume":140820},{"timestamp":1532611800,"date":"2018-07-26","index":1158,"close":157,"high":159.3,"low":152.5,"open":153,"volume":127920},{"timestamp":1532698200,"date":"2018-07-27","index":1159,"close":157,"high":159.5,"low":153.7,"open":157.5,"volume":108880},{"timestamp":1532957400,"date":"2018-07-30","index":1160,"close":153.5,"high":156,"low":152.5,"open":155.5,"volume":115830},{"timestamp":1533043800,"date":"2018-07-31","index":1161,"close":163,"high":168,"low":154.5,"open":154.5,"volume":367720},{"timestamp":1533130200,"date":"2018-08-01","index":1162,"close":160.5,"high":168,"low":155,"open":167,"volume":430660}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":1163,"close":165.5,"high":168.5,"low":156.5,"open":158.5,"volume":321110},{"timestamp":1533303000,"date":"2018-08-03","index":1164,"close":171.5,"high":175,"low":156.5,"open":158.5,"volume":305390},{"timestamp":1533562200,"date":"2018-08-06","index":1165,"close":173,"high":177,"low":169.5,"open":171.5,"volume":208670},{"timestamp":1533648600,"date":"2018-08-07","index":1166,"close":172,"high":179.5,"low":171.5,"open":174,"volume":216650},{"timestamp":1533735000,"date":"2018-08-08","index":1167,"close":175,"high":176.3,"low":170,"open":171.5,"volume":255410},{"timestamp":1533821400,"date":"2018-08-09","index":1168,"close":169,"high":183.5,"low":167,"open":175.5,"volume":449790},{"timestamp":1533907800,"date":"2018-08-10","index":1169,"close":174.5,"high":175,"low":165.5,"open":168.5,"volume":185110},{"timestamp":1534167000,"date":"2018-08-13","index":1170,"close":174.5,"high":177.3,"low":172.5,"open":173.5,"volume":130090},{"timestamp":1534253400,"date":"2018-08-14","index":1171,"close":175,"high":178,"low":172.7,"open":175.5,"volume":182090},{"timestamp":1534339800,"date":"2018-08-15","index":1172,"close":177,"high":178.8,"low":173,"open":174.5,"volume":229810},{"timestamp":1534426200,"date":"2018-08-16","index":1173,"close":181,"high":184.5,"low":172,"open":173,"volume":384410}]},{"date":"2018-05-07","estimated":0.08,"reported":0.14,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":1092,"close":171.5,"high":175.5,"low":169,"open":170,"volume":120090},{"timestamp":1524576600,"date":"2018-04-24","index":1093,"close":172,"high":173,"low":168,"open":173,"volume":103050},{"timestamp":1524663000,"date":"2018-04-25","index":1094,"close":172.5,"high":173,"low":169,"open":172,"volume":121010},{"timestamp":1524749400,"date":"2018-04-26","index":1095,"close":172,"high":175,"low":171,"open":172.5,"volume":87380},{"timestamp":1524835800,"date":"2018-04-27","index":1096,"close":172,"high":176,"low":170,"open":172,"volume":116300},{"timestamp":1525095000,"date":"2018-04-30","index":1097,"close":174.5,"high":175.2,"low":171.5,"open":172.5,"volume":107580},{"timestamp":1525181400,"date":"2018-05-01","index":1098,"close":164,"high":176,"low":163,"open":174,"volume":202360},{"timestamp":1525267800,"date":"2018-05-02","index":1099,"close":165,"high":168.5,"low":163.5,"open":164.5,"volume":91860},{"timestamp":1525354200,"date":"2018-05-03","index":1100,"close":165.5,"high":167.5,"low":162.5,"open":165,"volume":147420},{"timestamp":1525440600,"date":"2018-05-04","index":1101,"close":163,"high":168,"low":161.5,"open":165.5,"volume":159060},{"timestamp":1525699800,"date":"2018-05-07","index":1102,"close":172,"high":174,"low":163.5,"open":164.5,"volume":256290}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":1103,"close":168,"high":176,"low":165,"open":176,"volume":472460},{"timestamp":1525872600,"date":"2018-05-09","index":1104,"close":160.5,"high":168.5,"low":159,"open":167.5,"volume":226480},{"timestamp":1525959000,"date":"2018-05-10","index":1105,"close":164.5,"high":168.5,"low":161.5,"open":161.5,"volume":173020},{"timestamp":1526045400,"date":"2018-05-11","index":1106,"close":163,"high":166,"low":161,"open":165,"volume":108460},{"timestamp":1526304600,"date":"2018-05-14","index":1107,"close":164,"high":166.5,"low":163.5,"open":163.5,"volume":97180},{"timestamp":1526391000,"date":"2018-05-15","index":1108,"close":165.5,"high":167,"low":163,"open":164,"volume":92010},{"timestamp":1526477400,"date":"2018-05-16","index":1109,"close":166,"high":167.5,"low":164.1,"open":165,"volume":79340},{"timestamp":1526563800,"date":"2018-05-17","index":1110,"close":166,"high":170,"low":163.5,"open":167,"volume":85280},{"timestamp":1526650200,"date":"2018-05-18","index":1111,"close":161,"high":167,"low":159.5,"open":166,"volume":146830},{"timestamp":1526909400,"date":"2018-05-21","index":1112,"close":160.5,"high":162.5,"low":158.5,"open":161,"volume":140130},{"timestamp":1526995800,"date":"2018-05-22","index":1113,"close":156,"high":162,"low":155.5,"open":161,"volume":165900}]},{"date":"2018-03-01","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1518618600,"date":"2018-02-14","index":1046,"close":142.5,"high":145,"low":137,"open":137,"volume":198100},{"timestamp":1518705000,"date":"2018-02-15","index":1047,"close":146.5,"high":148.8,"low":142.3,"open":144,"volume":214560},{"timestamp":1518791400,"date":"2018-02-16","index":1048,"close":144,"high":149,"low":143,"open":146.5,"volume":143300},{"timestamp":1519137000,"date":"2018-02-20","index":1049,"close":145,"high":150,"low":143.1,"open":146.5,"volume":200230},{"timestamp":1519223400,"date":"2018-02-21","index":1050,"close":144,"high":148.5,"low":143.5,"open":145,"volume":116410},{"timestamp":1519309800,"date":"2018-02-22","index":1051,"close":143,"high":149,"low":142.5,"open":145,"volume":146280},{"timestamp":1519396200,"date":"2018-02-23","index":1052,"close":148.5,"high":149,"low":143,"open":145.5,"volume":182690},{"timestamp":1519655400,"date":"2018-02-26","index":1053,"close":154.5,"high":159,"low":148.5,"open":148.5,"volume":367410},{"timestamp":1519741800,"date":"2018-02-27","index":1054,"close":157.5,"high":158.8,"low":152.1,"open":154.5,"volume":216740},{"timestamp":1519828200,"date":"2018-02-28","index":1055,"close":150,"high":158.8,"low":148.5,"open":158,"volume":374410},{"timestamp":1519914600,"date":"2018-03-01","index":1056,"close":147.5,"high":160,"low":145,"open":159.5,"volume":373940}],"post":[{"timestamp":1520001000,"date":"2018-03-02","index":1057,"close":157.5,"high":158.5,"low":145,"open":147,"volume":326980},{"timestamp":1520260200,"date":"2018-03-05","index":1058,"close":157.5,"high":160,"low":155.5,"open":158,"volume":216040},{"timestamp":1520346600,"date":"2018-03-06","index":1059,"close":159.5,"high":160.8,"low":153,"open":158,"volume":171170},{"timestamp":1520433000,"date":"2018-03-07","index":1060,"close":157,"high":159.8,"low":152.5,"open":159,"volume":138550},{"timestamp":1520519400,"date":"2018-03-08","index":1061,"close":155.5,"high":160,"low":155,"open":156,"volume":127630},{"timestamp":1520605800,"date":"2018-03-09","index":1062,"close":157,"high":158.5,"low":153,"open":154,"volume":137710},{"timestamp":1520861400,"date":"2018-03-12","index":1063,"close":156.5,"high":158.3,"low":154.5,"open":157,"volume":112920},{"timestamp":1520947800,"date":"2018-03-13","index":1064,"close":147.5,"high":158.5,"low":146.5,"open":157,"volume":220640},{"timestamp":1521034200,"date":"2018-03-14","index":1065,"close":150.5,"high":151.3,"low":147,"open":149,"volume":106130},{"timestamp":1521120600,"date":"2018-03-15","index":1066,"close":147.5,"high":151.5,"low":146.5,"open":150.5,"volume":105290},{"timestamp":1521207000,"date":"2018-03-16","index":1067,"close":142,"high":148,"low":140,"open":148,"volume":236330}]},{"date":"2017-11-06","estimated":-0.36,"reported":-0.33,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":968,"close":141.5,"high":143.5,"low":139.5,"open":140,"volume":115500},{"timestamp":1508851800,"date":"2017-10-24","index":969,"close":143,"high":144,"low":140,"open":141.5,"volume":125850},{"timestamp":1508938200,"date":"2017-10-25","index":970,"close":140.5,"high":147.5,"low":140,"open":146.5,"volume":168780},{"timestamp":1509024600,"date":"2017-10-26","index":971,"close":147,"high":149.5,"low":141,"open":141,"volume":254050},{"timestamp":1509111000,"date":"2017-10-27","index":972,"close":147.5,"high":149.5,"low":143,"open":146.5,"volume":159480},{"timestamp":1509370200,"date":"2017-10-30","index":973,"close":139,"high":148.5,"low":137.5,"open":147,"volume":391480},{"timestamp":1509456600,"date":"2017-10-31","index":974,"close":139,"high":143,"low":138,"open":138,"volume":230540},{"timestamp":1509543000,"date":"2017-11-01","index":975,"close":134.5,"high":141,"low":131,"open":141,"volume":373900},{"timestamp":1509629400,"date":"2017-11-02","index":976,"close":128.5,"high":133.5,"low":127,"open":133,"volume":365350},{"timestamp":1509715800,"date":"2017-11-03","index":977,"close":119,"high":130.5,"low":118,"open":129.5,"volume":582950},{"timestamp":1509978600,"date":"2017-11-06","index":978,"close":122,"high":123.5,"low":114.5,"open":120.5,"volume":663660}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":979,"close":123,"high":129,"low":112.5,"open":118.5,"volume":839630},{"timestamp":1510151400,"date":"2017-11-08","index":980,"close":118,"high":122.5,"low":116.5,"open":120.5,"volume":451700},{"timestamp":1510237800,"date":"2017-11-09","index":981,"close":114,"high":120,"low":113.5,"open":117.5,"volume":452550},{"timestamp":1510324200,"date":"2017-11-10","index":982,"close":110,"high":116,"low":109,"open":114.5,"volume":407950},{"timestamp":1510583400,"date":"2017-11-13","index":983,"close":116.5,"high":117,"low":108,"open":111.5,"volume":407100},{"timestamp":1510669800,"date":"2017-11-14","index":984,"close":122,"high":122.5,"low":115,"open":118,"volume":324290},{"timestamp":1510756200,"date":"2017-11-15","index":985,"close":125.5,"high":127,"low":119,"open":122.5,"volume":361790},{"timestamp":1510842600,"date":"2017-11-16","index":986,"close":124.5,"high":129.5,"low":123,"open":126,"volume":267500},{"timestamp":1510929000,"date":"2017-11-17","index":987,"close":129.5,"high":131.5,"low":124,"open":125,"volume":287610},{"timestamp":1511188200,"date":"2017-11-20","index":988,"close":127.5,"high":129,"low":123,"open":128,"volume":204280},{"timestamp":1511274600,"date":"2017-11-21","index":989,"close":127,"high":129.5,"low":125,"open":128.5,"volume":162450}]},{"date":"2017-08-04","estimated":-1.22,"reported":-1.35,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":903,"close":203.5,"high":208.5,"low":201.8,"open":205.5,"volume":127590},{"timestamp":1500903000,"date":"2017-07-24","index":904,"close":205,"high":208,"low":202.5,"open":204,"volume":157580},{"timestamp":1500989400,"date":"2017-07-25","index":905,"close":208.5,"high":210,"low":205,"open":205,"volume":136120},{"timestamp":1501075800,"date":"2017-07-26","index":906,"close":210.5,"high":212,"low":207,"open":208.5,"volume":162520},{"timestamp":1501162200,"date":"2017-07-27","index":907,"close":207,"high":211.5,"low":205,"open":211.5,"volume":188790},{"timestamp":1501248600,"date":"2017-07-28","index":908,"close":205,"high":207.5,"low":204.5,"open":205.5,"volume":134760},{"timestamp":1501507800,"date":"2017-07-31","index":909,"close":204,"high":207,"low":202.5,"open":206,"volume":154630},{"timestamp":1501594200,"date":"2017-08-01","index":910,"close":208,"high":209,"low":203,"open":204.5,"volume":215410},{"timestamp":1501680600,"date":"2017-08-02","index":911,"close":152,"high":160.5,"low":151.5,"open":158,"volume":1690260},{"timestamp":1501767000,"date":"2017-08-03","index":912,"close":151,"high":152.5,"low":148,"open":152,"volume":568550},{"timestamp":1501853400,"date":"2017-08-04","index":913,"close":162.5,"high":166.5,"low":155,"open":156.5,"volume":660150}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":914,"close":161,"high":164.5,"low":160.5,"open":162,"volume":308040},{"timestamp":1502199000,"date":"2017-08-08","index":915,"close":161.5,"high":164.5,"low":161,"open":161,"volume":235470},{"timestamp":1502285400,"date":"2017-08-09","index":916,"close":155,"high":161,"low":154.5,"open":160,"volume":246420},{"timestamp":1502371800,"date":"2017-08-10","index":917,"close":144.5,"high":155,"low":144,"open":154.5,"volume":338510},{"timestamp":1502458200,"date":"2017-08-11","index":918,"close":140.5,"high":145.5,"low":136.5,"open":144,"volume":363270},{"timestamp":1502717400,"date":"2017-08-14","index":919,"close":136,"high":144.5,"low":135,"open":143,"volume":317030},{"timestamp":1502803800,"date":"2017-08-15","index":920,"close":132.5,"high":138.5,"low":129,"open":137,"volume":368590},{"timestamp":1502890200,"date":"2017-08-16","index":921,"close":133,"high":137.5,"low":131.5,"open":133.5,"volume":257040},{"timestamp":1502976600,"date":"2017-08-17","index":922,"close":131.5,"high":139,"low":131.5,"open":133,"volume":327340},{"timestamp":1503063000,"date":"2017-08-18","index":923,"close":130,"high":132,"low":120.5,"open":131,"volume":712040},{"timestamp":1503322200,"date":"2017-08-21","index":924,"close":130.5,"high":131.5,"low":124.3,"open":130,"volume":405210}]},{"date":"2017-05-08","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":841,"close":307,"high":312,"low":304.5,"open":312,"volume":142850},{"timestamp":1493127000,"date":"2017-04-25","index":842,"close":310,"high":313,"low":308.5,"open":308.5,"volume":83650},{"timestamp":1493213400,"date":"2017-04-26","index":843,"close":312,"high":314,"low":308.5,"open":310,"volume":109180},{"timestamp":1493299800,"date":"2017-04-27","index":844,"close":307,"high":312.5,"low":305.5,"open":312,"volume":77390},{"timestamp":1493386200,"date":"2017-04-28","index":845,"close":303,"high":307,"low":300,"open":307,"volume":136810},{"timestamp":1493645400,"date":"2017-05-01","index":846,"close":298,"high":305.5,"low":297,"open":304.5,"volume":127330},{"timestamp":1493731800,"date":"2017-05-02","index":847,"close":300.5,"high":300.5,"low":295.8,"open":297.5,"volume":105490},{"timestamp":1493818200,"date":"2017-05-03","index":848,"close":301,"high":301.6,"low":297.5,"open":298.5,"volume":83200},{"timestamp":1493904600,"date":"2017-05-04","index":849,"close":294,"high":301.5,"low":293,"open":301.5,"volume":123990},{"timestamp":1493991000,"date":"2017-05-05","index":850,"close":291,"high":296.3,"low":290,"open":294.5,"volume":130800},{"timestamp":1494250200,"date":"2017-05-08","index":851,"close":288,"high":293.7,"low":285,"open":293,"volume":189020}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":852,"close":289,"high":301,"low":287.5,"open":293,"volume":306020},{"timestamp":1494423000,"date":"2017-05-10","index":853,"close":279.5,"high":289,"low":274,"open":288,"volume":281130},{"timestamp":1494509400,"date":"2017-05-11","index":854,"close":275,"high":280.5,"low":274,"open":279.5,"volume":143980},{"timestamp":1494595800,"date":"2017-05-12","index":855,"close":269,"high":275,"low":267,"open":275,"volume":200460},{"timestamp":1494855000,"date":"2017-05-15","index":856,"close":264.5,"high":270,"low":259,"open":270,"volume":256090},{"timestamp":1494941400,"date":"2017-05-16","index":857,"close":257.5,"high":268.5,"low":255,"open":266,"volume":232590},{"timestamp":1495027800,"date":"2017-05-17","index":858,"close":246,"high":256,"low":245.5,"open":255,"volume":197090},{"timestamp":1495114200,"date":"2017-05-18","index":859,"close":245,"high":247.5,"low":243,"open":245.5,"volume":166450},{"timestamp":1495200600,"date":"2017-05-19","index":860,"close":253,"high":255.5,"low":244.5,"open":244.5,"volume":210990},{"timestamp":1495459800,"date":"2017-05-22","index":861,"close":250,"high":256,"low":249,"open":253,"volume":187220},{"timestamp":1495546200,"date":"2017-05-23","index":862,"close":246.5,"high":253,"low":246,"open":250.5,"volume":132680}]},{"date":"2017-02-28","estimated":0.34,"reported":0.33,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":793,"close":313.5,"high":315,"low":311,"open":314,"volume":142010},{"timestamp":1487082600,"date":"2017-02-14","index":794,"close":314,"high":315,"low":312,"open":314.5,"volume":119610},{"timestamp":1487169000,"date":"2017-02-15","index":795,"close":315,"high":315.5,"low":311.5,"open":313,"volume":95120},{"timestamp":1487255400,"date":"2017-02-16","index":796,"close":312.5,"high":314.5,"low":311,"open":313.5,"volume":69120},{"timestamp":1487341800,"date":"2017-02-17","index":797,"close":312,"high":313.3,"low":310,"open":312.5,"volume":166030},{"timestamp":1487687400,"date":"2017-02-21","index":798,"close":308.5,"high":312.5,"low":304.5,"open":312.5,"volume":119990},{"timestamp":1487773800,"date":"2017-02-22","index":799,"close":313.5,"high":314,"low":306.5,"open":308,"volume":154050},{"timestamp":1487860200,"date":"2017-02-23","index":800,"close":313.5,"high":314.5,"low":310.5,"open":312.5,"volume":127680},{"timestamp":1487946600,"date":"2017-02-24","index":801,"close":314,"high":314.5,"low":309.5,"open":311,"volume":113650},{"timestamp":1488205800,"date":"2017-02-27","index":802,"close":314.5,"high":315,"low":310.3,"open":312.5,"volume":177310},{"timestamp":1488292200,"date":"2017-02-28","index":803,"close":313.5,"high":315,"low":309.5,"open":311.5,"volume":396350}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":804,"close":304,"high":315.5,"low":293,"open":315,"volume":387250},{"timestamp":1488465000,"date":"2017-03-02","index":805,"close":297.5,"high":306,"low":297.5,"open":302.5,"volume":181200},{"timestamp":1488551400,"date":"2017-03-03","index":806,"close":294,"high":298,"low":291,"open":297,"volume":263870},{"timestamp":1488810600,"date":"2017-03-06","index":807,"close":293,"high":296.5,"low":292,"open":294,"volume":112540},{"timestamp":1488897000,"date":"2017-03-07","index":808,"close":294.5,"high":296.5,"low":292.5,"open":293,"volume":123120},{"timestamp":1488983400,"date":"2017-03-08","index":809,"close":295.5,"high":299,"low":293.5,"open":295,"volume":105770},{"timestamp":1489069800,"date":"2017-03-09","index":810,"close":295.5,"high":299,"low":294,"open":294.5,"volume":111800},{"timestamp":1489156200,"date":"2017-03-10","index":811,"close":301.5,"high":302,"low":296.5,"open":297,"volume":148320},{"timestamp":1489411800,"date":"2017-03-13","index":812,"close":304,"high":306.5,"low":299.5,"open":301.5,"volume":190910},{"timestamp":1489498200,"date":"2017-03-14","index":813,"close":305.5,"high":308.3,"low":302.5,"open":303.5,"volume":157570},{"timestamp":1489584600,"date":"2017-03-15","index":814,"close":301,"high":303.8,"low":295.5,"open":300,"volume":118770}]},{"date":"2016-11-07","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":717,"close":321,"high":322.5,"low":316.8,"open":322,"volume":22060},{"timestamp":1477402200,"date":"2016-10-25","index":718,"close":316,"high":322,"low":314.5,"open":321.5,"volume":21820},{"timestamp":1477488600,"date":"2016-10-26","index":719,"close":317,"high":321.5,"low":313.5,"open":313.5,"volume":26460},{"timestamp":1477575000,"date":"2016-10-27","index":720,"close":314.5,"high":319,"low":310.5,"open":319,"volume":17570},{"timestamp":1477661400,"date":"2016-10-28","index":721,"close":313.5,"high":317.8,"low":311,"open":314,"volume":21090},{"timestamp":1477920600,"date":"2016-10-31","index":722,"close":314.5,"high":315.5,"low":311.5,"open":312.5,"volume":21030},{"timestamp":1478007000,"date":"2016-11-01","index":723,"close":307,"high":316,"low":305,"open":316,"volume":22320},{"timestamp":1478093400,"date":"2016-11-02","index":724,"close":306,"high":308.5,"low":304,"open":307,"volume":23650},{"timestamp":1478179800,"date":"2016-11-03","index":725,"close":308,"high":309.5,"low":304.5,"open":304.5,"volume":22310},{"timestamp":1478266200,"date":"2016-11-04","index":726,"close":313,"high":318,"low":309.5,"open":309.5,"volume":25000},{"timestamp":1478529000,"date":"2016-11-07","index":727,"close":321,"high":322.5,"low":313,"open":315.5,"volume":20260}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":728,"close":322.5,"high":329,"low":316,"open":323.5,"volume":40000},{"timestamp":1478701800,"date":"2016-11-09","index":729,"close":334,"high":339.5,"low":316.5,"open":316.5,"volume":45150},{"timestamp":1478788200,"date":"2016-11-10","index":730,"close":334,"high":341.5,"low":331,"open":338.5,"volume":30880},{"timestamp":1478874600,"date":"2016-11-11","index":731,"close":345,"high":347,"low":334.8,"open":336.5,"volume":63560},{"timestamp":1479133800,"date":"2016-11-14","index":732,"close":345,"high":349.5,"low":343.5,"open":348.5,"volume":31290},{"timestamp":1479220200,"date":"2016-11-15","index":733,"close":345.5,"high":347.3,"low":342.5,"open":343.5,"volume":40950},{"timestamp":1479306600,"date":"2016-11-16","index":734,"close":345,"high":347,"low":341.5,"open":343,"volume":50410},{"timestamp":1479393000,"date":"2016-11-17","index":735,"close":355,"high":356.5,"low":343.5,"open":347,"volume":41110},{"timestamp":1479479400,"date":"2016-11-18","index":736,"close":350.5,"high":353,"low":347.5,"open":352,"volume":27810},{"timestamp":1479738600,"date":"2016-11-21","index":737,"close":347.5,"high":353.5,"low":345.5,"open":352,"volume":31590},{"timestamp":1479825000,"date":"2016-11-22","index":738,"close":347,"high":350.5,"low":346.5,"open":350,"volume":28450}]},{"date":"2016-08-01","estimated":0.26,"reported":0.24,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":648,"close":305.6,"high":306.6,"low":300.8,"open":306,"volume":21500},{"timestamp":1468935000,"date":"2016-07-19","index":649,"close":304.9,"high":306.5,"low":301,"open":303.6,"volume":24020},{"timestamp":1469021400,"date":"2016-07-20","index":650,"close":300.6,"high":305.2,"low":300.4,"open":304.3,"volume":15940},{"timestamp":1469107800,"date":"2016-07-21","index":651,"close":300.8,"high":304.2,"low":298.2,"open":298.9,"volume":17610},{"timestamp":1469194200,"date":"2016-07-22","index":652,"close":306,"high":306.8,"low":298.9,"open":300.8,"volume":27360},{"timestamp":1469453400,"date":"2016-07-25","index":653,"close":299.2,"high":305.1,"low":294.9,"open":305.1,"volume":92290},{"timestamp":1469539800,"date":"2016-07-26","index":654,"close":299.4,"high":301,"low":297.5,"open":300,"volume":32220},{"timestamp":1469626200,"date":"2016-07-27","index":655,"close":292.6,"high":300.1,"low":285.9,"open":298.7,"volume":39700},{"timestamp":1469712600,"date":"2016-07-28","index":656,"close":295.3,"high":295.5,"low":289.2,"open":291,"volume":33930},{"timestamp":1469799000,"date":"2016-07-29","index":657,"close":294.2,"high":299.1,"low":291.3,"open":294.6,"volume":39630},{"timestamp":1470058200,"date":"2016-08-01","index":658,"close":284.6,"high":290.5,"low":273.6,"open":275,"volume":73300}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":659,"close":278.3,"high":285.1,"low":278.1,"open":285.1,"volume":31430},{"timestamp":1470231000,"date":"2016-08-03","index":660,"close":282.3,"high":282.6,"low":274.4,"open":278.3,"volume":38610},{"timestamp":1470317400,"date":"2016-08-04","index":661,"close":286.6,"high":292.7,"low":281.6,"open":282.1,"volume":69690},{"timestamp":1470403800,"date":"2016-08-05","index":662,"close":290.3,"high":290.6,"low":286.9,"open":289.6,"volume":48200},{"timestamp":1470663000,"date":"2016-08-08","index":663,"close":289.2,"high":292.1,"low":285.1,"open":290,"volume":35970},{"timestamp":1470749400,"date":"2016-08-09","index":664,"close":288.7,"high":290.4,"low":286.2,"open":290.4,"volume":37150},{"timestamp":1470835800,"date":"2016-08-10","index":665,"close":294,"high":294.5,"low":286.9,"open":289.2,"volume":49050},{"timestamp":1470922200,"date":"2016-08-11","index":666,"close":296.5,"high":296.6,"low":290.7,"open":294,"volume":27620},{"timestamp":1471008600,"date":"2016-08-12","index":667,"close":298,"high":298.1,"low":294.3,"open":296.2,"volume":26540},{"timestamp":1471267800,"date":"2016-08-15","index":668,"close":297.1,"high":299.3,"low":295,"open":298.8,"volume":53110},{"timestamp":1471354200,"date":"2016-08-16","index":669,"close":297.5,"high":298.5,"low":295,"open":295.3,"volume":24130}]},{"date":"2016-04-29","estimated":0.21,"reported":0.29,"pre":[{"timestamp":1460727000,"date":"2016-04-15","index":584,"close":275.7,"high":281.3,"low":275.4,"open":279,"volume":8850},{"timestamp":1460986200,"date":"2016-04-18","index":585,"close":282.2,"high":282.3,"low":274,"open":274,"volume":14450},{"timestamp":1461072600,"date":"2016-04-19","index":586,"close":277.5,"high":286.1,"low":276.8,"open":283.7,"volume":11810},{"timestamp":1461159000,"date":"2016-04-20","index":587,"close":277.7,"high":281.7,"low":275.1,"open":279.6,"volume":14270},{"timestamp":1461245400,"date":"2016-04-21","index":588,"close":274.6,"high":282.5,"low":272.4,"open":278.7,"volume":17270},{"timestamp":1461331800,"date":"2016-04-22","index":589,"close":274.6,"high":277.5,"low":271,"open":275.8,"volume":20270},{"timestamp":1461591000,"date":"2016-04-25","index":590,"close":269.9,"high":272.2,"low":267.4,"open":270.6,"volume":38830},{"timestamp":1461677400,"date":"2016-04-26","index":591,"close":274.2,"high":275.5,"low":266.5,"open":271.2,"volume":26870},{"timestamp":1461763800,"date":"2016-04-27","index":592,"close":280.1,"high":282.7,"low":273.3,"open":276.6,"volume":21440},{"timestamp":1461850200,"date":"2016-04-28","index":593,"close":282.3,"high":284.6,"low":280.2,"open":282.5,"volume":40760},{"timestamp":1461936600,"date":"2016-04-29","index":594,"close":281.8,"high":295,"low":260.8,"open":295,"volume":62890}],"post":[{"timestamp":1462195800,"date":"2016-05-02","index":595,"close":288.9,"high":291.8,"low":276.6,"open":281.9,"volume":32390},{"timestamp":1462282200,"date":"2016-05-03","index":596,"close":285.3,"high":289,"low":284.5,"open":286,"volume":27500},{"timestamp":1462368600,"date":"2016-05-04","index":597,"close":287.6,"high":288.9,"low":282.3,"open":282.5,"volume":24810},{"timestamp":1462455000,"date":"2016-05-05","index":598,"close":288.7,"high":291.3,"low":287,"open":289.4,"volume":17510},{"timestamp":1462541400,"date":"2016-05-06","index":599,"close":291.5,"high":296.8,"low":285,"open":288.5,"volume":15990},{"timestamp":1462800600,"date":"2016-05-09","index":600,"close":291.5,"high":292.9,"low":287,"open":291.5,"volume":23220},{"timestamp":1462887000,"date":"2016-05-10","index":601,"close":299.3,"high":299.5,"low":291.5,"open":292.2,"volume":18950},{"timestamp":1462973400,"date":"2016-05-11","index":602,"close":296.5,"high":303.1,"low":295.1,"open":298.4,"volume":23560},{"timestamp":1463059800,"date":"2016-05-12","index":603,"close":292.3,"high":298.2,"low":289.7,"open":297.5,"volume":10630},{"timestamp":1463146200,"date":"2016-05-13","index":604,"close":293.1,"high":293.6,"low":289.7,"open":292,"volume":15020},{"timestamp":1463405400,"date":"2016-05-16","index":605,"close":293.3,"high":294.9,"low":288.5,"open":293.1,"volume":15540}]},{"date":"2016-02-29","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":541,"close":204.6,"high":208.9,"low":196.9,"open":208.9,"volume":43460},{"timestamp":1455633000,"date":"2016-02-16","index":542,"close":224.3,"high":226,"low":206.5,"open":206.5,"volume":33150},{"timestamp":1455719400,"date":"2016-02-17","index":543,"close":217.2,"high":230.1,"low":217,"open":226,"volume":27310},{"timestamp":1455805800,"date":"2016-02-18","index":544,"close":216.9,"high":219.4,"low":210.1,"open":218.2,"volume":18720},{"timestamp":1455892200,"date":"2016-02-19","index":545,"close":218.7,"high":219.1,"low":210.9,"open":215.6,"volume":12740},{"timestamp":1456151400,"date":"2016-02-22","index":546,"close":222.8,"high":224.8,"low":219.1,"open":220.2,"volume":16210},{"timestamp":1456237800,"date":"2016-02-23","index":547,"close":220.4,"high":224.6,"low":219,"open":222.5,"volume":22260},{"timestamp":1456324200,"date":"2016-02-24","index":548,"close":225.5,"high":226.7,"low":215,"open":219,"volume":13760},{"timestamp":1456410600,"date":"2016-02-25","index":549,"close":224.7,"high":226.6,"low":218,"open":226.1,"volume":19150},{"timestamp":1456497000,"date":"2016-02-26","index":550,"close":233,"high":234.6,"low":225.9,"open":225.9,"volume":27560},{"timestamp":1456756200,"date":"2016-02-29","index":551,"close":240.3,"high":252.4,"low":222,"open":246.8,"volume":70150}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":552,"close":248.8,"high":254.1,"low":239.8,"open":240.3,"volume":38390},{"timestamp":1456929000,"date":"2016-03-02","index":553,"close":253.5,"high":253.9,"low":246.2,"open":249.4,"volume":17730},{"timestamp":1457015400,"date":"2016-03-03","index":554,"close":257,"high":257.8,"low":251.3,"open":252.4,"volume":26450},{"timestamp":1457101800,"date":"2016-03-04","index":555,"close":270.2,"high":272.4,"low":254,"open":264,"volume":126410},{"timestamp":1457361000,"date":"2016-03-07","index":556,"close":286.8,"high":287.4,"low":268.4,"open":269.9,"volume":43350},{"timestamp":1457447400,"date":"2016-03-08","index":557,"close":283.9,"high":288.4,"low":283,"open":284.6,"volume":48600},{"timestamp":1457533800,"date":"2016-03-09","index":558,"close":284.4,"high":288.8,"low":282.1,"open":285.3,"volume":30840},{"timestamp":1457620200,"date":"2016-03-10","index":559,"close":289.5,"high":290.5,"low":280.1,"open":285.1,"volume":24200},{"timestamp":1457706600,"date":"2016-03-11","index":560,"close":295.4,"high":297.2,"low":287.5,"open":292.1,"volume":29930},{"timestamp":1457962200,"date":"2016-03-14","index":561,"close":293.9,"high":299.2,"low":293.8,"open":294.3,"volume":18730},{"timestamp":1458048600,"date":"2016-03-15","index":562,"close":288.8,"high":294.5,"low":287.2,"open":293,"volume":25920}]},{"date":"2015-11-02","estimated":0.17,"reported":0.12,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":461,"close":272,"high":273.2,"low":266.2,"open":266.6,"volume":15500},{"timestamp":1445347800,"date":"2015-10-20","index":462,"close":264.4,"high":270.7,"low":260.1,"open":270.7,"volume":22550},{"timestamp":1445434200,"date":"2015-10-21","index":463,"close":254.9,"high":266,"low":252.8,"open":265.3,"volume":19210},{"timestamp":1445520600,"date":"2015-10-22","index":464,"close":260,"high":264.1,"low":252,"open":255.8,"volume":14820},{"timestamp":1445607000,"date":"2015-10-23","index":465,"close":266.8,"high":268.5,"low":258.7,"open":262.8,"volume":13710},{"timestamp":1445866200,"date":"2015-10-26","index":466,"close":265.9,"high":268.5,"low":263.5,"open":267.6,"volume":10930},{"timestamp":1445952600,"date":"2015-10-27","index":467,"close":262.1,"high":264,"low":256.5,"open":264,"volume":24110},{"timestamp":1446039000,"date":"2015-10-28","index":468,"close":273.9,"high":278,"low":262.3,"open":263.4,"volume":26710},{"timestamp":1446125400,"date":"2015-10-29","index":469,"close":273.2,"high":275.5,"low":268.6,"open":273.9,"volume":13640},{"timestamp":1446211800,"date":"2015-10-30","index":470,"close":273.7,"high":275.7,"low":271,"open":273.3,"volume":22320},{"timestamp":1446474600,"date":"2015-11-02","index":471,"close":275,"high":277.1,"low":272.1,"open":274.4,"volume":40370}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":472,"close":265.2,"high":275.6,"low":246.9,"open":272.3,"volume":71880},{"timestamp":1446647400,"date":"2015-11-04","index":473,"close":258.4,"high":265.3,"low":251.8,"open":265,"volume":47490},{"timestamp":1446733800,"date":"2015-11-05","index":474,"close":263.8,"high":271.8,"low":258.9,"open":271.8,"volume":34670},{"timestamp":1446820200,"date":"2015-11-06","index":475,"close":270.8,"high":275,"low":261.2,"open":263,"volume":31930},{"timestamp":1447079400,"date":"2015-11-09","index":476,"close":267.6,"high":271.8,"low":265.2,"open":270,"volume":25600},{"timestamp":1447165800,"date":"2015-11-10","index":477,"close":273,"high":274.6,"low":266.2,"open":267.2,"volume":20490},{"timestamp":1447252200,"date":"2015-11-11","index":478,"close":270.8,"high":275.3,"low":270.2,"open":273.9,"volume":12150},{"timestamp":1447338600,"date":"2015-11-12","index":479,"close":266.6,"high":272.2,"low":261.8,"open":268.8,"volume":11790},{"timestamp":1447425000,"date":"2015-11-13","index":480,"close":262.6,"high":266.7,"low":260.9,"open":265.2,"volume":11300},{"timestamp":1447684200,"date":"2015-11-16","index":481,"close":261.4,"high":262.3,"low":258,"open":261.9,"volume":12320},{"timestamp":1447770600,"date":"2015-11-17","index":482,"close":259,"high":262.4,"low":257.7,"open":261.1,"volume":16970}]},{"date":"2015-07-29","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":394,"close":325,"high":327.8,"low":318.2,"open":326,"volume":21930},{"timestamp":1437053400,"date":"2015-07-16","index":395,"close":326.1,"high":328.3,"low":322.7,"open":327.6,"volume":16930},{"timestamp":1437139800,"date":"2015-07-17","index":396,"close":328.2,"high":328.7,"low":323.9,"open":326.4,"volume":14420},{"timestamp":1437399000,"date":"2015-07-20","index":397,"close":329,"high":329.9,"low":323.4,"open":328.1,"volume":20340},{"timestamp":1437485400,"date":"2015-07-21","index":398,"close":318.9,"high":327.7,"low":317.8,"open":327.5,"volume":29970},{"timestamp":1437571800,"date":"2015-07-22","index":399,"close":323.3,"high":326.6,"low":318.3,"open":319,"volume":25100},{"timestamp":1437658200,"date":"2015-07-23","index":400,"close":322.1,"high":328.6,"low":321.2,"open":323.4,"volume":25950},{"timestamp":1437744600,"date":"2015-07-24","index":401,"close":310.5,"high":324.4,"low":308,"open":321.6,"volume":26870},{"timestamp":1438003800,"date":"2015-07-27","index":402,"close":307.5,"high":310.7,"low":303.2,"open":305.5,"volume":14620},{"timestamp":1438090200,"date":"2015-07-28","index":403,"close":299.3,"high":310.2,"low":291.6,"open":310.2,"volume":104420},{"timestamp":1438176600,"date":"2015-07-29","index":404,"close":304.3,"high":305.5,"low":297.5,"open":300.3,"volume":37720}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":405,"close":316.9,"high":322.9,"low":305,"open":307.4,"volume":57690},{"timestamp":1438349400,"date":"2015-07-31","index":406,"close":322.5,"high":323.5,"low":316.6,"open":318.9,"volume":30420},{"timestamp":1438608600,"date":"2015-08-03","index":407,"close":321.7,"high":324.5,"low":318.2,"open":324.2,"volume":18920},{"timestamp":1438695000,"date":"2015-08-04","index":408,"close":315.9,"high":322.5,"low":314.5,"open":322,"volume":14230},{"timestamp":1438781400,"date":"2015-08-05","index":409,"close":305.6,"high":320.2,"low":302.3,"open":317,"volume":26470},{"timestamp":1438867800,"date":"2015-08-06","index":410,"close":294.7,"high":311,"low":288.7,"open":307.5,"volume":49900},{"timestamp":1438954200,"date":"2015-08-07","index":411,"close":295.9,"high":301.8,"low":293.6,"open":293.7,"volume":35740},{"timestamp":1439213400,"date":"2015-08-10","index":412,"close":297,"high":298.9,"low":292.7,"open":297.9,"volume":29450},{"timestamp":1439299800,"date":"2015-08-11","index":413,"close":282.8,"high":297.6,"low":280.8,"open":295.2,"volume":35750},{"timestamp":1439386200,"date":"2015-08-12","index":414,"close":283.6,"high":287.4,"low":280.8,"open":281.7,"volume":40500},{"timestamp":1439472600,"date":"2015-08-13","index":415,"close":290.7,"high":294.1,"low":277.2,"open":280.1,"volume":44660}]},{"date":"2015-04-29","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":331,"close":339.1,"high":345.1,"low":338.6,"open":340,"volume":7800},{"timestamp":1429191000,"date":"2015-04-16","index":332,"close":333.6,"high":340,"low":333.1,"open":338.6,"volume":9020},{"timestamp":1429277400,"date":"2015-04-17","index":333,"close":328,"high":331.6,"low":320.6,"open":329.8,"volume":35430},{"timestamp":1429536600,"date":"2015-04-20","index":334,"close":336.9,"high":337,"low":327.7,"open":328.8,"volume":16350},{"timestamp":1429623000,"date":"2015-04-21","index":335,"close":333.7,"high":339.1,"low":331.1,"open":338,"volume":10340},{"timestamp":1429709400,"date":"2015-04-22","index":336,"close":329,"high":332.6,"low":327.4,"open":332.6,"volume":9500},{"timestamp":1429795800,"date":"2015-04-23","index":337,"close":329.7,"high":331.1,"low":325.2,"open":330,"volume":17830},{"timestamp":1429882200,"date":"2015-04-24","index":338,"close":328.7,"high":332,"low":326.4,"open":329.8,"volume":13890},{"timestamp":1430141400,"date":"2015-04-27","index":339,"close":320.4,"high":332.5,"low":315.9,"open":328.7,"volume":38230},{"timestamp":1430227800,"date":"2015-04-28","index":340,"close":323.8,"high":327.8,"low":318.9,"open":320.5,"volume":43420},{"timestamp":1430314200,"date":"2015-04-29","index":341,"close":325,"high":328.9,"low":321.4,"open":322.2,"volume":24350}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":342,"close":300.6,"high":321.2,"low":292.8,"open":321,"volume":100610},{"timestamp":1430487000,"date":"2015-05-01","index":343,"close":307.5,"high":308.6,"low":301.1,"open":302.5,"volume":42650},{"timestamp":1430746200,"date":"2015-05-04","index":344,"close":304.9,"high":308.7,"low":297.4,"open":308.7,"volume":40910},{"timestamp":1430832600,"date":"2015-05-05","index":345,"close":299.7,"high":305.9,"low":297.5,"open":305.9,"volume":29670},{"timestamp":1430919000,"date":"2015-05-06","index":346,"close":295.4,"high":300,"low":292.2,"open":299.8,"volume":19710},{"timestamp":1431005400,"date":"2015-05-07","index":347,"close":298.3,"high":299.2,"low":292.9,"open":292.9,"volume":29160},{"timestamp":1431091800,"date":"2015-05-08","index":348,"close":296.6,"high":302.4,"low":296.5,"open":300.4,"volume":15420},{"timestamp":1431351000,"date":"2015-05-11","index":349,"close":299.7,"high":303.2,"low":296.6,"open":296.6,"volume":17580},{"timestamp":1431437400,"date":"2015-05-12","index":350,"close":290.1,"high":298.5,"low":285.7,"open":298.5,"volume":24620},{"timestamp":1431523800,"date":"2015-05-13","index":351,"close":293.9,"high":294.2,"low":290.4,"open":292.4,"volume":17340},{"timestamp":1431610200,"date":"2015-05-14","index":352,"close":294.6,"high":297.3,"low":289.1,"open":293.9,"volume":39220}]},{"date":"2015-02-17","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":281,"close":282.8,"high":284.8,"low":272.5,"open":282.8,"volume":32860},{"timestamp":1422973800,"date":"2015-02-03","index":282,"close":290.1,"high":296,"low":280.3,"open":284.1,"volume":76890},{"timestamp":1423060200,"date":"2015-02-04","index":283,"close":293.1,"high":295.5,"low":289.5,"open":289.5,"volume":64230},{"timestamp":1423146600,"date":"2015-02-05","index":284,"close":294.3,"high":294.9,"low":291.3,"open":294.5,"volume":13670},{"timestamp":1423233000,"date":"2015-02-06","index":285,"close":294.2,"high":294.8,"low":291.3,"open":294.5,"volume":10620},{"timestamp":1423492200,"date":"2015-02-09","index":286,"close":299.8,"high":301.4,"low":293.6,"open":297.5,"volume":43460},{"timestamp":1423578600,"date":"2015-02-10","index":287,"close":301.8,"high":304.5,"low":297.7,"open":300.1,"volume":20680},{"timestamp":1423665000,"date":"2015-02-11","index":288,"close":302.9,"high":303.6,"low":301,"open":302.2,"volume":9490},{"timestamp":1423751400,"date":"2015-02-12","index":289,"close":303.9,"high":305.4,"low":302.6,"open":305,"volume":20830},{"timestamp":1423837800,"date":"2015-02-13","index":290,"close":306.2,"high":310.3,"low":303.3,"open":303.3,"volume":42130},{"timestamp":1424183400,"date":"2015-02-17","index":291,"close":309,"high":312,"low":305.3,"open":308.9,"volume":86110}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":292,"close":315.2,"high":316.1,"low":301.3,"open":313.5,"volume":174030},{"timestamp":1424356200,"date":"2015-02-19","index":293,"close":324.8,"high":329.7,"low":315.6,"open":315.9,"volume":59490},{"timestamp":1424442600,"date":"2015-02-20","index":294,"close":326.1,"high":326.6,"low":320.4,"open":325.8,"volume":31470},{"timestamp":1424701800,"date":"2015-02-23","index":295,"close":326.9,"high":328.3,"low":324.3,"open":327.2,"volume":22000},{"timestamp":1424788200,"date":"2015-02-24","index":296,"close":329.4,"high":329.5,"low":326.2,"open":328.4,"volume":16490},{"timestamp":1424874600,"date":"2015-02-25","index":297,"close":329.8,"high":333.3,"low":327.8,"open":329.8,"volume":27740},{"timestamp":1424961000,"date":"2015-02-26","index":298,"close":336.3,"high":338.1,"low":329.6,"open":330.1,"volume":29370},{"timestamp":1425047400,"date":"2015-02-27","index":299,"close":343.8,"high":347,"low":338,"open":341.6,"volume":51240},{"timestamp":1425306600,"date":"2015-03-02","index":300,"close":352.4,"high":354.5,"low":344.3,"open":345.7,"volume":41770},{"timestamp":1425393000,"date":"2015-03-03","index":301,"close":348.6,"high":353.8,"low":342.9,"open":352,"volume":59920},{"timestamp":1425479400,"date":"2015-03-04","index":302,"close":350.5,"high":356.5,"low":347.6,"open":349.2,"volume":28880}]},{"date":"2014-10-28","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":206,"close":216.7,"high":220.7,"low":212.9,"open":215.7,"volume":25460},{"timestamp":1413379800,"date":"2014-10-15","index":207,"close":220.4,"high":221,"low":211,"open":214.7,"volume":16830},{"timestamp":1413466200,"date":"2014-10-16","index":208,"close":227.9,"high":230.4,"low":214,"open":217.8,"volume":32530},{"timestamp":1413552600,"date":"2014-10-17","index":209,"close":222,"high":233,"low":220.9,"open":230.5,"volume":29790},{"timestamp":1413811800,"date":"2014-10-20","index":210,"close":222.6,"high":223.5,"low":217,"open":221,"volume":19280},{"timestamp":1413898200,"date":"2014-10-21","index":211,"close":233.5,"high":233.7,"low":222.9,"open":224.2,"volume":14490},{"timestamp":1413984600,"date":"2014-10-22","index":212,"close":224.4,"high":235.4,"low":223,"open":233.3,"volume":14500},{"timestamp":1414071000,"date":"2014-10-23","index":213,"close":230.2,"high":231.4,"low":224.1,"open":228.9,"volume":12780},{"timestamp":1414157400,"date":"2014-10-24","index":214,"close":234.2,"high":234.9,"low":226.3,"open":230.9,"volume":8310},{"timestamp":1414416600,"date":"2014-10-27","index":215,"close":235.9,"high":239.5,"low":231.7,"open":233.9,"volume":9840},{"timestamp":1414503000,"date":"2014-10-28","index":216,"close":244,"high":244.9,"low":235.5,"open":237.3,"volume":29370}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":217,"close":251.6,"high":254.9,"low":238.5,"open":244.8,"volume":68060},{"timestamp":1414675800,"date":"2014-10-30","index":218,"close":254.2,"high":254.7,"low":246.7,"open":251.7,"volume":15030},{"timestamp":1414762200,"date":"2014-10-31","index":219,"close":254,"high":256.5,"low":252.7,"open":255,"volume":14810},{"timestamp":1415025000,"date":"2014-11-03","index":220,"close":249.5,"high":257,"low":245,"open":254.7,"volume":22320},{"timestamp":1415111400,"date":"2014-11-04","index":221,"close":245.2,"high":252.4,"low":243.7,"open":249.6,"volume":29710},{"timestamp":1415197800,"date":"2014-11-05","index":222,"close":244.2,"high":247,"low":239.2,"open":246.1,"volume":18450},{"timestamp":1415284200,"date":"2014-11-06","index":223,"close":250.9,"high":251.8,"low":240.6,"open":244.6,"volume":28400},{"timestamp":1415370600,"date":"2014-11-07","index":224,"close":257.2,"high":258,"low":248.8,"open":250.2,"volume":17030},{"timestamp":1415629800,"date":"2014-11-10","index":225,"close":256,"high":257.9,"low":250,"open":257,"volume":10100},{"timestamp":1415716200,"date":"2014-11-11","index":226,"close":258.5,"high":259,"low":253.8,"open":257,"volume":10620},{"timestamp":1415802600,"date":"2014-11-12","index":227,"close":258.2,"high":262,"low":255.8,"open":257.1,"volume":12220}]},{"date":"2014-07-30","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1405517400,"date":"2014-07-16","index":143,"close":222.9,"high":226.5,"low":221,"open":224.1,"volume":32630},{"timestamp":1405603800,"date":"2014-07-17","index":144,"close":224.6,"high":225.8,"low":221.2,"open":221.9,"volume":23170},{"timestamp":1405690200,"date":"2014-07-18","index":145,"close":225.3,"high":227.7,"low":221.5,"open":224.3,"volume":27900},{"timestamp":1405949400,"date":"2014-07-21","index":146,"close":226.5,"high":227.4,"low":222.1,"open":224.7,"volume":15080},{"timestamp":1406035800,"date":"2014-07-22","index":147,"close":228.4,"high":229,"low":224,"open":227.2,"volume":13130},{"timestamp":1406122200,"date":"2014-07-23","index":148,"close":226,"high":229,"low":225.6,"open":228.8,"volume":4260},{"timestamp":1406208600,"date":"2014-07-24","index":149,"close":226,"high":227.7,"low":224.9,"open":226.8,"volume":7990},{"timestamp":1406295000,"date":"2014-07-25","index":150,"close":230.1,"high":230.6,"low":224.4,"open":224.4,"volume":17470},{"timestamp":1406554200,"date":"2014-07-28","index":151,"close":230.8,"high":231.5,"low":225.8,"open":229.8,"volume":10880},{"timestamp":1406640600,"date":"2014-07-29","index":152,"close":225.8,"high":232.8,"low":225.1,"open":230.7,"volume":9630},{"timestamp":1406727000,"date":"2014-07-30","index":153,"close":225.1,"high":227.6,"low":223,"open":226.5,"volume":15360}],"post":[{"timestamp":1406813400,"date":"2014-07-31","index":154,"close":226.4,"high":232.5,"low":220.9,"open":232.5,"volume":30890},{"timestamp":1406899800,"date":"2014-08-01","index":155,"close":230,"high":230.8,"low":225.8,"open":226.8,"volume":18570},{"timestamp":1407159000,"date":"2014-08-04","index":156,"close":233.6,"high":233.8,"low":226.9,"open":231.1,"volume":21400},{"timestamp":1407245400,"date":"2014-08-05","index":157,"close":231.6,"high":235,"low":230.2,"open":232.1,"volume":15940},{"timestamp":1407331800,"date":"2014-08-06","index":158,"close":236.4,"high":239.7,"low":231.2,"open":231.2,"volume":15910},{"timestamp":1407418200,"date":"2014-08-07","index":159,"close":235.5,"high":239,"low":233.3,"open":236.5,"volume":9450},{"timestamp":1407504600,"date":"2014-08-08","index":160,"close":233.6,"high":235.5,"low":230.9,"open":235.2,"volume":7360},{"timestamp":1407763800,"date":"2014-08-11","index":161,"close":234.4,"high":236.4,"low":233.4,"open":233.6,"volume":10000},{"timestamp":1407850200,"date":"2014-08-12","index":162,"close":232.4,"high":234.1,"low":230.2,"open":233.1,"volume":5830},{"timestamp":1407936600,"date":"2014-08-13","index":163,"close":230.9,"high":234.1,"low":230.1,"open":233.7,"volume":8320},{"timestamp":1408023000,"date":"2014-08-14","index":164,"close":227.4,"high":231.7,"low":226.8,"open":231.7,"volume":8900}]},{"date":"2014-04-29","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":79,"close":235.9,"high":240.1,"low":235.1,"open":238.8,"volume":30520},{"timestamp":1397568600,"date":"2014-04-15","index":80,"close":224.1,"high":239.4,"low":221.7,"open":236.6,"volume":26470},{"timestamp":1397655000,"date":"2014-04-16","index":81,"close":225.1,"high":226.3,"low":220.2,"open":224.5,"volume":19100},{"timestamp":1397741400,"date":"2014-04-17","index":82,"close":223,"high":226.5,"low":216.8,"open":224.4,"volume":36710},{"timestamp":1398087000,"date":"2014-04-21","index":83,"close":233.9,"high":236.4,"low":223,"open":223,"volume":31240},{"timestamp":1398173400,"date":"2014-04-22","index":84,"close":227.9,"high":234.8,"low":226.5,"open":233.7,"volume":20250},{"timestamp":1398259800,"date":"2014-04-23","index":85,"close":228.7,"high":234.6,"low":227.4,"open":228.2,"volume":30210},{"timestamp":1398346200,"date":"2014-04-24","index":86,"close":233.8,"high":238.6,"low":228.4,"open":229.8,"volume":13470},{"timestamp":1398432600,"date":"2014-04-25","index":87,"close":220.9,"high":232.4,"low":219.5,"open":232.2,"volume":32830},{"timestamp":1398691800,"date":"2014-04-28","index":88,"close":225.9,"high":227,"low":218.7,"open":221.7,"volume":28960},{"timestamp":1398778200,"date":"2014-04-29","index":89,"close":224.8,"high":228.3,"low":221.4,"open":227.3,"volume":15100}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":90,"close":231.4,"high":231.8,"low":212.3,"open":225.1,"volume":59900},{"timestamp":1398951000,"date":"2014-05-01","index":91,"close":240,"high":240.6,"low":229.5,"open":230.9,"volume":63230},{"timestamp":1399037400,"date":"2014-05-02","index":92,"close":237.4,"high":245.8,"low":236.3,"open":239.8,"volume":34600},{"timestamp":1399296600,"date":"2014-05-05","index":93,"close":228.9,"high":236.8,"low":228,"open":235.7,"volume":19110},{"timestamp":1399383000,"date":"2014-05-06","index":94,"close":222,"high":228.9,"low":221.2,"open":227.7,"volume":23840},{"timestamp":1399469400,"date":"2014-05-07","index":95,"close":220.2,"high":225,"low":217,"open":222.4,"volume":20400},{"timestamp":1399555800,"date":"2014-05-08","index":96,"close":213.1,"high":222.4,"low":211.2,"open":219.3,"volume":19710},{"timestamp":1399642200,"date":"2014-05-09","index":97,"close":211.4,"high":213.1,"low":209.9,"open":212.4,"volume":20250},{"timestamp":1399901400,"date":"2014-05-12","index":98,"close":216.1,"high":217.1,"low":210,"open":211.8,"volume":18970},{"timestamp":1399987800,"date":"2014-05-13","index":99,"close":216.6,"high":217.8,"low":212.4,"open":215.6,"volume":13620},{"timestamp":1400074200,"date":"2014-05-14","index":100,"close":214.3,"high":216.5,"low":213,"open":215.2,"volume":13500}]},{"date":"2014-02-24","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":34,"close":213.2,"high":213.3,"low":209.1,"open":212.1,"volume":12990},{"timestamp":1392042600,"date":"2014-02-10","index":35,"close":213.7,"high":213.7,"low":210.7,"open":212.5,"volume":11830},{"timestamp":1392129000,"date":"2014-02-11","index":36,"close":217.7,"high":217.8,"low":213,"open":214.6,"volume":15620},{"timestamp":1392215400,"date":"2014-02-12","index":37,"close":220.4,"high":220.9,"low":214.6,"open":217.1,"volume":14790},{"timestamp":1392301800,"date":"2014-02-13","index":38,"close":221,"high":224.5,"low":217.2,"open":217.4,"volume":18340},{"timestamp":1392388200,"date":"2014-02-14","index":39,"close":220,"high":221.8,"low":213.2,"open":221.8,"volume":17260},{"timestamp":1392733800,"date":"2014-02-18","index":40,"close":219.9,"high":221,"low":218,"open":221,"volume":18380},{"timestamp":1392820200,"date":"2014-02-19","index":41,"close":219.3,"high":222.5,"low":217.6,"open":219.2,"volume":21090},{"timestamp":1392906600,"date":"2014-02-20","index":42,"close":219.5,"high":220.6,"low":216.3,"open":218,"volume":17980},{"timestamp":1392993000,"date":"2014-02-21","index":43,"close":223.1,"high":226.4,"low":217.9,"open":220,"volume":30380},{"timestamp":1393252200,"date":"2014-02-24","index":44,"close":223.9,"high":225,"low":219,"open":224,"volume":24540}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":45,"close":224.7,"high":229.3,"low":223.1,"open":224.8,"volume":25280},{"timestamp":1393425000,"date":"2014-02-26","index":46,"close":225.2,"high":228.8,"low":216.7,"open":227.5,"volume":56750},{"timestamp":1393511400,"date":"2014-02-27","index":47,"close":227.4,"high":229.4,"low":221.4,"open":225.2,"volume":37430},{"timestamp":1393597800,"date":"2014-02-28","index":48,"close":228.9,"high":229.4,"low":223.5,"open":227.4,"volume":30620},{"timestamp":1393857000,"date":"2014-03-03","index":49,"close":229.5,"high":236,"low":227.7,"open":229.7,"volume":43290},{"timestamp":1393943400,"date":"2014-03-04","index":50,"close":239.8,"high":244.6,"low":230.8,"open":230.8,"volume":115720},{"timestamp":1394029800,"date":"2014-03-05","index":51,"close":246.6,"high":248,"low":240.4,"open":240.4,"volume":35540},{"timestamp":1394116200,"date":"2014-03-06","index":52,"close":252.2,"high":252.9,"low":245.9,"open":247.8,"volume":35130},{"timestamp":1394202600,"date":"2014-03-07","index":53,"close":254.7,"high":258.1,"low":247.6,"open":254.3,"volume":48770},{"timestamp":1394458200,"date":"2014-03-10","index":54,"close":248.1,"high":264,"low":247.4,"open":253,"volume":39850},{"timestamp":1394544600,"date":"2014-03-11","index":55,"close":239.8,"high":266.8,"low":239.8,"open":249.4,"volume":122670}]}]
diff --git a/data/AMC_partial.json b/data/AMC_partial.json
index 2622ea1ba..ddb180535 100644
--- a/data/AMC_partial.json
+++ b/data/AMC_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-02","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600},{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000},{"timestamp":1723210200,"date":"2024-08-09","index":2677,"close":5,"high":5.16,"low":4.97,"open":4.99,"volume":8433500},{"timestamp":1723469400,"date":"2024-08-12","index":2678,"close":5.04,"high":5.18,"low":4.96,"open":5.05,"volume":11115900},{"timestamp":1723555800,"date":"2024-08-13","index":2679,"close":5.15,"high":5.16,"low":5.01,"open":5.05,"volume":7773700},{"timestamp":1723665602,"date":"2024-08-14","index":2680,"close":5.12,"high":5.18,"low":4.98,"open":5.14,"volume":8623476},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":2655,"close":5.21,"high":5.62,"low":5.16,"open":5.48,"volume":20709900},{"timestamp":1720704600,"date":"2024-07-11","index":2656,"close":5.22,"high":5.44,"low":5.14,"open":5.26,"volume":15559500},{"timestamp":1720791000,"date":"2024-07-12","index":2657,"close":5.26,"high":5.35,"low":5.18,"open":5.29,"volume":11742300},{"timestamp":1721050200,"date":"2024-07-15","index":2658,"close":5.33,"high":5.42,"low":5.2,"open":5.27,"volume":18449500},{"timestamp":1721136600,"date":"2024-07-16","index":2659,"close":5.47,"high":5.54,"low":5.31,"open":5.4,"volume":18243200},{"timestamp":1721223000,"date":"2024-07-17","index":2660,"close":5.42,"high":5.71,"low":5.36,"open":5.4,"volume":20459100},{"timestamp":1721309400,"date":"2024-07-18","index":2661,"close":5.1,"high":5.46,"low":5.03,"open":5.43,"volume":18044200},{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400},{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000}]},{"date":"2024-05-08","estimated":-0.79,"reported":-0.76,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900},{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600},{"timestamp":1715693400,"date":"2024-05-14","index":2617,"close":6.85,"high":11.88,"low":5.85,"open":11.88,"volume":634246600},{"timestamp":1715779800,"date":"2024-05-15","index":2618,"close":5.48,"high":6.6,"low":4.71,"open":6.1,"volume":309600900},{"timestamp":1715866200,"date":"2024-05-16","index":2619,"close":4.64,"high":5.3,"low":4.62,"open":5.05,"volume":129501900},{"timestamp":1715952600,"date":"2024-05-17","index":2620,"close":4.4,"high":4.98,"low":4.32,"open":4.51,"volume":100445600},{"timestamp":1716211800,"date":"2024-05-20","index":2621,"close":4.83,"high":4.93,"low":4.32,"open":4.35,"volume":84265200},{"timestamp":1716298200,"date":"2024-05-21","index":2622,"close":4.65,"high":5.11,"low":4.6,"open":4.67,"volume":67250500},{"timestamp":1716384600,"date":"2024-05-22","index":2623,"close":5.06,"high":5.23,"low":4.45,"open":4.64,"volume":62877000},{"timestamp":1716471000,"date":"2024-05-23","index":2624,"close":4.55,"high":5.18,"low":4.55,"open":5,"volume":48253300}]},{"date":"2024-04-26","estimated":-0.79,"reported":-0.62,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":2595,"close":2.65,"high":2.78,"low":2.61,"open":2.76,"volume":16611200},{"timestamp":1713187800,"date":"2024-04-15","index":2596,"close":2.47,"high":2.68,"low":2.46,"open":2.67,"volume":16163200},{"timestamp":1713274200,"date":"2024-04-16","index":2597,"close":2.72,"high":2.89,"low":2.38,"open":2.44,"volume":31338600},{"timestamp":1713360600,"date":"2024-04-17","index":2598,"close":2.98,"high":3.03,"low":2.82,"open":2.94,"volume":26016400},{"timestamp":1713447000,"date":"2024-04-18","index":2599,"close":2.92,"high":3,"low":2.76,"open":2.99,"volume":13960300},{"timestamp":1713533400,"date":"2024-04-19","index":2600,"close":3.16,"high":3.3,"low":2.83,"open":2.89,"volume":28450500},{"timestamp":1713792600,"date":"2024-04-22","index":2601,"close":3.42,"high":3.49,"low":3,"open":3.2,"volume":26989500},{"timestamp":1713879000,"date":"2024-04-23","index":2602,"close":3.39,"high":3.55,"low":3.36,"open":3.4,"volume":16326100},{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000},{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600}]},{"date":"2024-02-28","estimated":-0.7,"reported":-0.83,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":2554,"close":4.49,"high":4.68,"low":4.26,"open":4.37,"volume":12040700},{"timestamp":1707921000,"date":"2024-02-14","index":2555,"close":4.8,"high":4.87,"low":4.47,"open":4.62,"volume":13270800},{"timestamp":1708007400,"date":"2024-02-15","index":2556,"close":4.89,"high":5.05,"low":4.76,"open":4.8,"volume":12504600},{"timestamp":1708093800,"date":"2024-02-16","index":2557,"close":4.83,"high":4.95,"low":4.62,"open":4.77,"volume":10204400},{"timestamp":1708439400,"date":"2024-02-20","index":2558,"close":4.66,"high":4.81,"low":4.55,"open":4.76,"volume":9115700},{"timestamp":1708525800,"date":"2024-02-21","index":2559,"close":4.57,"high":4.82,"low":4.51,"open":4.59,"volume":8125600},{"timestamp":1708612200,"date":"2024-02-22","index":2560,"close":4.42,"high":4.69,"low":4.36,"open":4.66,"volume":9668400},{"timestamp":1708698600,"date":"2024-02-23","index":2561,"close":4.44,"high":4.54,"low":4.28,"open":4.39,"volume":9598600},{"timestamp":1708957800,"date":"2024-02-26","index":2562,"close":4.45,"high":4.61,"low":4.37,"open":4.46,"volume":10444100},{"timestamp":1709044200,"date":"2024-02-27","index":2563,"close":4.81,"high":4.85,"low":4.49,"open":4.49,"volume":17026500},{"timestamp":1709130600,"date":"2024-02-28","index":2564,"close":4.99,"high":5.1,"low":4.75,"open":4.93,"volume":28664100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":2565,"close":4.32,"high":4.75,"low":4.22,"open":4.46,"volume":28656100},{"timestamp":1709303400,"date":"2024-03-01","index":2566,"close":4.36,"high":4.5,"low":4.23,"open":4.34,"volume":12611400},{"timestamp":1709562600,"date":"2024-03-04","index":2567,"close":4.32,"high":4.39,"low":4.12,"open":4.36,"volume":14610500},{"timestamp":1709649000,"date":"2024-03-05","index":2568,"close":4.5,"high":4.55,"low":4.21,"open":4.23,"volume":13744900},{"timestamp":1709735400,"date":"2024-03-06","index":2569,"close":4.56,"high":4.69,"low":4.4,"open":4.52,"volume":12789200},{"timestamp":1709821800,"date":"2024-03-07","index":2570,"close":4.6,"high":4.9,"low":4.52,"open":4.6,"volume":19618800},{"timestamp":1709908200,"date":"2024-03-08","index":2571,"close":4.3,"high":4.78,"low":4.24,"open":4.68,"volume":17458800},{"timestamp":1710163800,"date":"2024-03-11","index":2572,"close":4.36,"high":4.5,"low":4.25,"open":4.3,"volume":12463000},{"timestamp":1710250200,"date":"2024-03-12","index":2573,"close":4.34,"high":4.41,"low":4.27,"open":4.38,"volume":7131900},{"timestamp":1710336600,"date":"2024-03-13","index":2574,"close":4.36,"high":4.45,"low":4.3,"open":4.32,"volume":8553900},{"timestamp":1710423000,"date":"2024-03-14","index":2575,"close":4.27,"high":4.38,"low":4.17,"open":4.37,"volume":9477900}]},{"date":"2023-11-08","estimated":-0.19,"reported":0.08,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":2479,"close":9.28,"high":9.54,"low":9.08,"open":9.42,"volume":12729100},{"timestamp":1698327000,"date":"2023-10-26","index":2480,"close":9.23,"high":9.47,"low":9.08,"open":9.34,"volume":12472800},{"timestamp":1698413400,"date":"2023-10-27","index":2481,"close":9.15,"high":9.66,"low":9.13,"open":9.27,"volume":13892300},{"timestamp":1698672600,"date":"2023-10-30","index":2482,"close":9.96,"high":10.01,"low":9.24,"open":9.29,"volume":16581400},{"timestamp":1698759000,"date":"2023-10-31","index":2483,"close":10.68,"high":10.69,"low":9.96,"open":10,"volume":18157000},{"timestamp":1698845400,"date":"2023-11-01","index":2484,"close":10.03,"high":10.8,"low":10.01,"open":10.76,"volume":14634300},{"timestamp":1698931800,"date":"2023-11-02","index":2485,"close":10.49,"high":10.67,"low":10.21,"open":10.22,"volume":14482100},{"timestamp":1699018200,"date":"2023-11-03","index":2486,"close":10.72,"high":11.3,"low":10.53,"open":10.64,"volume":22510900},{"timestamp":1699281000,"date":"2023-11-06","index":2487,"close":10.95,"high":11.43,"low":10.76,"open":11,"volume":20742400},{"timestamp":1699367400,"date":"2023-11-07","index":2488,"close":10.22,"high":11.03,"low":10.11,"open":10.98,"volume":16037800},{"timestamp":1699453800,"date":"2023-11-08","index":2489,"close":10.09,"high":10.36,"low":9.96,"open":10.3,"volume":19309400}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":2490,"close":8.71,"high":9.37,"low":8.02,"open":8.18,"volume":63400600},{"timestamp":1699626600,"date":"2023-11-10","index":2491,"close":8.01,"high":8.45,"low":7.84,"open":8.42,"volume":29092200},{"timestamp":1699885800,"date":"2023-11-13","index":2492,"close":7.9,"high":7.96,"low":7.61,"open":7.95,"volume":17230500},{"timestamp":1699972200,"date":"2023-11-14","index":2493,"close":8.07,"high":8.25,"low":7.78,"open":8.18,"volume":20005200},{"timestamp":1700058600,"date":"2023-11-15","index":2494,"close":7.89,"high":8.3,"low":7.77,"open":8.18,"volume":20265500},{"timestamp":1700145000,"date":"2023-11-16","index":2495,"close":7.39,"high":7.85,"low":7.36,"open":7.84,"volume":19837100},{"timestamp":1700231400,"date":"2023-11-17","index":2496,"close":7.43,"high":7.5,"low":7.26,"open":7.42,"volume":13161900},{"timestamp":1700490600,"date":"2023-11-20","index":2497,"close":7.16,"high":7.52,"low":7.15,"open":7.5,"volume":13311800},{"timestamp":1700577000,"date":"2023-11-21","index":2498,"close":6.65,"high":7.09,"low":6.52,"open":7.07,"volume":26428300},{"timestamp":1700663400,"date":"2023-11-22","index":2499,"close":6.99,"high":7.11,"low":6.6,"open":6.72,"volume":18437000},{"timestamp":1700836200,"date":"2023-11-24","index":2500,"close":6.9,"high":7.03,"low":6.82,"open":6.97,"volume":8594100}]},{"date":"2023-08-08","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":2414,"close":51.2,"high":54.8,"low":50.3,"open":53.6,"volume":5840460},{"timestamp":1690378200,"date":"2023-07-26","index":2415,"close":50.7,"high":52.5,"low":49.1,"open":51.5,"volume":3119770},{"timestamp":1690464600,"date":"2023-07-27","index":2416,"close":45.2,"high":51.5,"low":45.1,"open":51.1,"volume":4240850},{"timestamp":1690551000,"date":"2023-07-28","index":2417,"close":46.4,"high":46.7,"low":45.2,"open":46.6,"volume":2481300},{"timestamp":1690810200,"date":"2023-07-31","index":2418,"close":49.7,"high":50.8,"low":46.4,"open":46.6,"volume":3717620},{"timestamp":1690896600,"date":"2023-08-01","index":2419,"close":49.3,"high":51.7,"low":48.4,"open":49.3,"volume":2388110},{"timestamp":1690983000,"date":"2023-08-02","index":2420,"close":48,"high":48.8,"low":46.8,"open":48.5,"volume":1553290},{"timestamp":1691069400,"date":"2023-08-03","index":2421,"close":49.1,"high":49.8,"low":47.4,"open":47.9,"volume":1471630},{"timestamp":1691155800,"date":"2023-08-04","index":2422,"close":49.3,"high":50.8,"low":48.2,"open":49.1,"volume":2087540},{"timestamp":1691415000,"date":"2023-08-07","index":2423,"close":51.2,"high":52.8,"low":50.1,"open":50.4,"volume":2703210},{"timestamp":1691501400,"date":"2023-08-08","index":2424,"close":50.9,"high":54.6,"low":49.9,"open":54.6,"volume":3042300}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":2425,"close":49,"high":51.6,"low":48.6,"open":50.9,"volume":1809060},{"timestamp":1691674200,"date":"2023-08-10","index":2426,"close":49.8,"high":51,"low":49,"open":49.5,"volume":1392340},{"timestamp":1691760600,"date":"2023-08-11","index":2427,"close":52.6,"high":52.8,"low":49.1,"open":49.1,"volume":5967180},{"timestamp":1692019800,"date":"2023-08-14","index":2428,"close":33.9,"high":36.4,"low":31.8,"open":33.3,"volume":13416120},{"timestamp":1692106200,"date":"2023-08-15","index":2429,"close":36.8,"high":38,"low":33,"open":34.9,"volume":7040200},{"timestamp":1692192600,"date":"2023-08-16","index":2430,"close":37.5,"high":38.4,"low":34.7,"open":36.8,"volume":5699250},{"timestamp":1692279000,"date":"2023-08-17","index":2431,"close":40.4,"high":40.6,"low":36.4,"open":36.7,"volume":7147800},{"timestamp":1692365400,"date":"2023-08-18","index":2432,"close":40.9,"high":41.9,"low":38.6,"open":40.6,"volume":5165850},{"timestamp":1692624600,"date":"2023-08-21","index":2433,"close":31.2,"high":40.3,"low":30.5,"open":40,"volume":11371260},{"timestamp":1692711000,"date":"2023-08-22","index":2434,"close":25.5,"high":31.1,"low":24.6,"open":31,"volume":10872410},{"timestamp":1692797400,"date":"2023-08-23","index":2435,"close":19.6,"high":22,"low":19.4,"open":19.5,"volume":19985440}]},{"date":"2023-05-05","estimated":-0.16,"reported":-0.09,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":2350,"close":49.9,"high":50.7,"low":49.1,"open":49.4,"volume":1397320},{"timestamp":1682343000,"date":"2023-04-24","index":2351,"close":49.6,"high":50.3,"low":46.4,"open":49,"volume":2238440},{"timestamp":1682429400,"date":"2023-04-25","index":2352,"close":51.5,"high":53.4,"low":49.2,"open":49.4,"volume":3303820},{"timestamp":1682515800,"date":"2023-04-26","index":2353,"close":51.9,"high":53.2,"low":50.5,"open":51.8,"volume":1427510},{"timestamp":1682602200,"date":"2023-04-27","index":2354,"close":53.7,"high":55.6,"low":51.6,"open":52.2,"volume":2101510},{"timestamp":1682688600,"date":"2023-04-28","index":2355,"close":55,"high":55.4,"low":53.4,"open":54.6,"volume":1897560},{"timestamp":1682947800,"date":"2023-05-01","index":2356,"close":56.5,"high":56.9,"low":53.8,"open":55.3,"volume":2034120},{"timestamp":1683034200,"date":"2023-05-02","index":2357,"close":55,"high":57.4,"low":53.2,"open":56.7,"volume":1623970},{"timestamp":1683120600,"date":"2023-05-03","index":2358,"close":57.4,"high":58.2,"low":54.1,"open":54.1,"volume":2505720},{"timestamp":1683207000,"date":"2023-05-04","index":2359,"close":59.2,"high":60.5,"low":57.2,"open":58.4,"volume":2500750},{"timestamp":1683293400,"date":"2023-05-05","index":2360,"close":58.9,"high":61.1,"low":56.6,"open":61,"volume":2847930}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":2361,"close":59,"high":60.3,"low":57.6,"open":58.3,"volume":1703610},{"timestamp":1683639000,"date":"2023-05-09","index":2362,"close":55.4,"high":59.5,"low":55.3,"open":58.1,"volume":1877280},{"timestamp":1683725400,"date":"2023-05-10","index":2363,"close":54.9,"high":56.1,"low":54,"open":56,"volume":1456840},{"timestamp":1683811800,"date":"2023-05-11","index":2364,"close":53.4,"high":54.8,"low":51.9,"open":54.2,"volume":1389160},{"timestamp":1683898200,"date":"2023-05-12","index":2365,"close":52,"high":53.2,"low":50.8,"open":52.7,"volume":1339470},{"timestamp":1684157400,"date":"2023-05-15","index":2366,"close":51.4,"high":52.4,"low":50.3,"open":51,"volume":1211510},{"timestamp":1684243800,"date":"2023-05-16","index":2367,"close":49.6,"high":51.4,"low":49.4,"open":51,"volume":1191100},{"timestamp":1684330200,"date":"2023-05-17","index":2368,"close":51,"high":51.5,"low":48.7,"open":49.7,"volume":1393770},{"timestamp":1684416600,"date":"2023-05-18","index":2369,"close":50.7,"high":51.6,"low":49.9,"open":50.8,"volume":1069150},{"timestamp":1684503000,"date":"2023-05-19","index":2370,"close":50.3,"high":50.9,"low":49.6,"open":50.9,"volume":1068200},{"timestamp":1684762200,"date":"2023-05-22","index":2371,"close":51.2,"high":52.1,"low":49.6,"open":50.3,"volume":1400930}]},{"date":"2023-02-28","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":2303,"close":46.8,"high":49.1,"low":45.8,"open":47.5,"volume":2621940},{"timestamp":1676385000,"date":"2023-02-14","index":2304,"close":45,"high":46.2,"low":43.9,"open":45.5,"volume":3619920},{"timestamp":1676471400,"date":"2023-02-15","index":2305,"close":51.7,"high":52.7,"low":45.3,"open":45.6,"volume":4642310},{"timestamp":1676557800,"date":"2023-02-16","index":2306,"close":52.5,"high":54.9,"low":50.5,"open":52.4,"volume":3208550},{"timestamp":1676644200,"date":"2023-02-17","index":2307,"close":52.4,"high":55.3,"low":52.1,"open":53.2,"volume":2759240},{"timestamp":1676989800,"date":"2023-02-21","index":2308,"close":61,"high":62,"low":54.4,"open":54.7,"volume":7351300},{"timestamp":1677076200,"date":"2023-02-22","index":2309,"close":62.6,"high":67.9,"low":60.2,"open":64.2,"volume":6866720},{"timestamp":1677162600,"date":"2023-02-23","index":2310,"close":62.3,"high":66.5,"low":59.1,"open":62.9,"volume":4214430},{"timestamp":1677249000,"date":"2023-02-24","index":2311,"close":62,"high":62.4,"low":59.9,"open":61.3,"volume":2339820},{"timestamp":1677508200,"date":"2023-02-27","index":2312,"close":76.1,"high":81.9,"low":61.9,"open":63.1,"volume":12267760},{"timestamp":1677594600,"date":"2023-02-28","index":2313,"close":71.4,"high":85.3,"low":71.1,"open":77.8,"volume":11345850}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":2314,"close":65.7,"high":71.1,"low":64.6,"open":68,"volume":4117740},{"timestamp":1677767400,"date":"2023-03-02","index":2315,"close":61,"high":63.7,"low":59,"open":62.4,"volume":2819120},{"timestamp":1677853800,"date":"2023-03-03","index":2316,"close":65.8,"high":66.9,"low":61.4,"open":62,"volume":3406960},{"timestamp":1678113000,"date":"2023-03-06","index":2317,"close":62.5,"high":67.5,"low":62.5,"open":65.8,"volume":2624280},{"timestamp":1678199400,"date":"2023-03-07","index":2318,"close":60.1,"high":63.5,"low":60,"open":62.3,"volume":1622990},{"timestamp":1678285800,"date":"2023-03-08","index":2319,"close":58.4,"high":61.3,"low":56.7,"open":60.4,"volume":1986210},{"timestamp":1678372200,"date":"2023-03-09","index":2320,"close":56.5,"high":59.2,"low":55.6,"open":57.4,"volume":1617850},{"timestamp":1678458600,"date":"2023-03-10","index":2321,"close":53.8,"high":56.2,"low":53,"open":55.6,"volume":1557470},{"timestamp":1678714200,"date":"2023-03-13","index":2322,"close":54.6,"high":55.6,"low":52.4,"open":54.4,"volume":1551810},{"timestamp":1678800600,"date":"2023-03-14","index":2323,"close":46.4,"high":55.1,"low":43.6,"open":54.8,"volume":6487130},{"timestamp":1678887000,"date":"2023-03-15","index":2324,"close":42.1,"high":46.1,"low":41.5,"open":45.3,"volume":3632330}]},{"date":"2022-11-08","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":2228,"close":67.5,"high":70,"low":62.7,"open":63,"volume":2679820},{"timestamp":1666791000,"date":"2022-10-26","index":2229,"close":66.4,"high":71.1,"low":65,"open":65.4,"volume":2217760},{"timestamp":1666877400,"date":"2022-10-27","index":2230,"close":65.1,"high":69.3,"low":64.9,"open":68.3,"volume":1387330},{"timestamp":1666963800,"date":"2022-10-28","index":2231,"close":65.1,"high":67,"low":63.6,"open":65.5,"volume":1566860},{"timestamp":1667223000,"date":"2022-10-31","index":2232,"close":66.6,"high":72.5,"low":65.4,"open":68.2,"volume":3485910},{"timestamp":1667309400,"date":"2022-11-01","index":2233,"close":61.5,"high":68.5,"low":61.3,"open":67.6,"volume":2135430},{"timestamp":1667395800,"date":"2022-11-02","index":2234,"close":58.1,"high":63.3,"low":57.9,"open":62.6,"volume":2211280},{"timestamp":1667482200,"date":"2022-11-03","index":2235,"close":57,"high":58.5,"low":55.8,"open":57.5,"volume":1654320},{"timestamp":1667568600,"date":"2022-11-04","index":2236,"close":56.5,"high":58.5,"low":54.2,"open":58.3,"volume":1813460},{"timestamp":1667831400,"date":"2022-11-07","index":2237,"close":53.3,"high":56.1,"low":51.7,"open":55.6,"volume":2003790},{"timestamp":1667917800,"date":"2022-11-08","index":2238,"close":56.2,"high":56.2,"low":53,"open":53.8,"volume":2718980}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":2239,"close":51.9,"high":53.9,"low":50.5,"open":53.7,"volume":2571120},{"timestamp":1668090600,"date":"2022-11-10","index":2240,"close":61.3,"high":62.7,"low":53.5,"open":55,"volume":4005250},{"timestamp":1668177000,"date":"2022-11-11","index":2241,"close":72,"high":72.8,"low":59.3,"open":60.1,"volume":4382230},{"timestamp":1668436200,"date":"2022-11-14","index":2242,"close":73.4,"high":83.5,"low":72.9,"open":80.2,"volume":5308390},{"timestamp":1668522600,"date":"2022-11-15","index":2243,"close":79.5,"high":81.9,"low":74.6,"open":78.3,"volume":4434980},{"timestamp":1668609000,"date":"2022-11-16","index":2244,"close":75.3,"high":78,"low":71.6,"open":77.4,"volume":2992970},{"timestamp":1668695400,"date":"2022-11-17","index":2245,"close":73.9,"high":74.2,"low":71,"open":72.9,"volume":1712000},{"timestamp":1668781800,"date":"2022-11-18","index":2246,"close":75.9,"high":78.4,"low":73.4,"open":75.3,"volume":2157210},{"timestamp":1669041000,"date":"2022-11-21","index":2247,"close":72.7,"high":75.6,"low":70.5,"open":73,"volume":1689270},{"timestamp":1669127400,"date":"2022-11-22","index":2248,"close":73.2,"high":75.1,"low":70.7,"open":72.1,"volume":1459190},{"timestamp":1669213800,"date":"2022-11-23","index":2249,"close":76.4,"high":79.9,"low":72.8,"open":73.5,"volume":3750900}]},{"date":"2022-08-04","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":2161,"close":170,"high":183.7,"low":169.5,"open":179,"volume":3935000},{"timestamp":1658496600,"date":"2022-07-22","index":2162,"close":155,"high":168.8,"low":152.8,"open":167,"volume":3146990},{"timestamp":1658755800,"date":"2022-07-25","index":2163,"close":149.1,"high":155.7,"low":148,"open":155.5,"volume":2068440},{"timestamp":1658842200,"date":"2022-07-26","index":2164,"close":140.3,"high":147.3,"low":139.4,"open":146.6,"volume":2131710},{"timestamp":1658928600,"date":"2022-07-27","index":2165,"close":144.8,"high":145.4,"low":138.2,"open":142.3,"volume":2319200},{"timestamp":1659015000,"date":"2022-07-28","index":2166,"close":145.8,"high":152.9,"low":142,"open":146.3,"volume":2461870},{"timestamp":1659101400,"date":"2022-07-29","index":2167,"close":145.6,"high":148.7,"low":140.4,"open":143.1,"volume":1822250},{"timestamp":1659360600,"date":"2022-08-01","index":2168,"close":153.7,"high":155,"low":143.2,"open":143.3,"volume":2391970},{"timestamp":1659447000,"date":"2022-08-02","index":2169,"close":168.6,"high":169.9,"low":153.1,"open":154.5,"volume":4273420},{"timestamp":1659533400,"date":"2022-08-03","index":2170,"close":182.1,"high":182.7,"low":167.8,"open":172,"volume":4195190},{"timestamp":1659619800,"date":"2022-08-04","index":2171,"close":186.6,"high":197.5,"low":182.5,"open":189.8,"volume":6658550}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":2172,"close":221.8,"high":227.7,"low":165,"open":169.7,"volume":12578020},{"timestamp":1659965400,"date":"2022-08-08","index":2173,"close":239.6,"high":275,"low":231,"open":240.6,"volume":13281920},{"timestamp":1660051800,"date":"2022-08-09","index":2174,"close":224.5,"high":238.5,"low":217.4,"open":232,"volume":6236800},{"timestamp":1660138200,"date":"2022-08-10","index":2175,"close":236.7,"high":238,"low":207.3,"open":233.9,"volume":6415700},{"timestamp":1660224600,"date":"2022-08-11","index":2176,"close":254.6,"high":260.8,"low":236.8,"open":240.7,"volume":7933790},{"timestamp":1660311000,"date":"2022-08-12","index":2177,"close":244.4,"high":272,"low":239.6,"open":269.4,"volume":7338600},{"timestamp":1660570200,"date":"2022-08-15","index":2178,"close":242.1,"high":244.9,"low":226.7,"open":240.7,"volume":5018270},{"timestamp":1660656600,"date":"2022-08-16","index":2179,"close":248.1,"high":261.6,"low":234,"open":240.1,"volume":7230110},{"timestamp":1660743000,"date":"2022-08-17","index":2180,"close":213.6,"high":254.5,"low":212.8,"open":245.9,"volume":5941200},{"timestamp":1660829400,"date":"2022-08-18","index":2181,"close":192.9,"high":220.9,"low":191.2,"open":218.6,"volume":5042900},{"timestamp":1660915800,"date":"2022-08-19","index":2182,"close":180.2,"high":189.6,"low":175,"open":180.4,"volume":5246150}]},{"date":"2022-05-09","estimated":-0.63,"reported":-0.52,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":2101,"close":169.6,"high":170.3,"low":162.9,"open":163.9,"volume":2644420},{"timestamp":1650979800,"date":"2022-04-26","index":2102,"close":155,"high":170.9,"low":154.9,"open":168.9,"volume":2473280},{"timestamp":1651066200,"date":"2022-04-27","index":2103,"close":158.5,"high":162.5,"low":152.5,"open":153.9,"volume":2660590},{"timestamp":1651152600,"date":"2022-04-28","index":2104,"close":156.4,"high":161.3,"low":147,"open":157.1,"volume":2985770},{"timestamp":1651239000,"date":"2022-04-29","index":2105,"close":153,"high":160.5,"low":152.2,"open":156.3,"volume":2134270},{"timestamp":1651498200,"date":"2022-05-02","index":2106,"close":152.6,"high":154.9,"low":146.1,"open":151,"volume":2388320},{"timestamp":1651584600,"date":"2022-05-03","index":2107,"close":155.1,"high":161.1,"low":147.3,"open":151.6,"volume":3183430},{"timestamp":1651671000,"date":"2022-05-04","index":2108,"close":157.2,"high":159.1,"low":146.8,"open":152.2,"volume":2642170},{"timestamp":1651757400,"date":"2022-05-05","index":2109,"close":146.9,"high":157.9,"low":143.6,"open":156.8,"volume":2698760},{"timestamp":1651843800,"date":"2022-05-06","index":2110,"close":137.6,"high":148.4,"low":135.2,"open":146.6,"volume":3303310},{"timestamp":1652103000,"date":"2022-05-09","index":2111,"close":125.2,"high":136.3,"low":124.3,"open":136.3,"volume":4073220}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":2112,"close":118.4,"high":140.1,"low":115,"open":131.5,"volume":5569340},{"timestamp":1652275800,"date":"2022-05-11","index":2113,"close":103.7,"high":116.5,"low":99.1,"open":115.6,"volume":5850870},{"timestamp":1652362200,"date":"2022-05-12","index":2114,"close":112,"high":137.1,"low":97,"open":100.5,"volume":10488780},{"timestamp":1652448600,"date":"2022-05-13","index":2115,"close":118.1,"high":124.9,"low":114.9,"open":121.1,"volume":5812930},{"timestamp":1652707800,"date":"2022-05-16","index":2116,"close":117.1,"high":126.6,"low":115,"open":119,"volume":4096000},{"timestamp":1652794200,"date":"2022-05-17","index":2117,"close":129,"high":129.2,"low":118.4,"open":120.6,"volume":3818350},{"timestamp":1652880600,"date":"2022-05-18","index":2118,"close":127.6,"high":142.2,"low":125.1,"open":127.3,"volume":5372940},{"timestamp":1652967000,"date":"2022-05-19","index":2119,"close":130.8,"high":135,"low":126.6,"open":127.7,"volume":5044360},{"timestamp":1653053400,"date":"2022-05-20","index":2120,"close":120.3,"high":133.5,"low":114.3,"open":131.8,"volume":4138790},{"timestamp":1653312600,"date":"2022-05-23","index":2121,"close":115.8,"high":120.2,"low":114.5,"open":120.1,"volume":2485440},{"timestamp":1653399000,"date":"2022-05-24","index":2122,"close":103.9,"high":113.9,"low":103,"open":113.3,"volume":3768930}]},{"date":"2022-03-01","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":2053,"close":177.5,"high":193.6,"low":176.6,"open":188.3,"volume":4610670},{"timestamp":1644935400,"date":"2022-02-15","index":2054,"close":194.8,"high":195.5,"low":179.6,"open":180.5,"volume":3985200},{"timestamp":1645021800,"date":"2022-02-16","index":2055,"close":196.7,"high":205.8,"low":192.6,"open":193.5,"volume":4944460},{"timestamp":1645108200,"date":"2022-02-17","index":2056,"close":189.4,"high":202.1,"low":184.7,"open":194.8,"volume":4013020},{"timestamp":1645194600,"date":"2022-02-18","index":2057,"close":179,"high":192,"low":176.8,"open":189.9,"volume":3195350},{"timestamp":1645540200,"date":"2022-02-22","index":2058,"close":164.7,"high":181.3,"low":161.1,"open":173.6,"volume":4296850},{"timestamp":1645626600,"date":"2022-02-23","index":2059,"close":157.3,"high":170.2,"low":156.2,"open":167.3,"volume":3015590},{"timestamp":1645713000,"date":"2022-02-24","index":2060,"close":176.8,"high":177.7,"low":149.6,"open":149.7,"volume":5440570},{"timestamp":1645799400,"date":"2022-02-25","index":2061,"close":176.6,"high":178.6,"low":165.3,"open":177.1,"volume":3694410},{"timestamp":1646058600,"date":"2022-02-28","index":2062,"close":188.6,"high":193.4,"low":176.1,"open":180,"volume":4277230},{"timestamp":1646145000,"date":"2022-03-01","index":2063,"close":183.2,"high":194.3,"low":178.3,"open":190,"volume":4400300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":2064,"close":185.3,"high":186.9,"low":173.1,"open":180.1,"volume":3503820},{"timestamp":1646317800,"date":"2022-03-03","index":2065,"close":180.6,"high":187,"low":178,"open":186.3,"volume":2482590},{"timestamp":1646404200,"date":"2022-03-04","index":2066,"close":165.7,"high":183.2,"low":163.5,"open":180.5,"volume":3947460},{"timestamp":1646663400,"date":"2022-03-07","index":2067,"close":152.1,"high":171,"low":149,"open":169.1,"volume":3950730},{"timestamp":1646749800,"date":"2022-03-08","index":2068,"close":153.9,"high":162.6,"low":143.8,"open":151.5,"volume":3537040},{"timestamp":1646836200,"date":"2022-03-09","index":2069,"close":157.1,"high":162.7,"low":154.3,"open":157.2,"volume":2520640},{"timestamp":1646922600,"date":"2022-03-10","index":2070,"close":153.2,"high":158.1,"low":147.8,"open":156.3,"volume":2566650},{"timestamp":1647009000,"date":"2022-03-11","index":2071,"close":143,"high":154,"low":142.7,"open":153.1,"volume":2920290},{"timestamp":1647264600,"date":"2022-03-14","index":2072,"close":135.6,"high":141.6,"low":129,"open":140.5,"volume":3295980},{"timestamp":1647351000,"date":"2022-03-15","index":2073,"close":144.8,"high":146.9,"low":131.7,"open":137.6,"volume":4085310},{"timestamp":1647437400,"date":"2022-03-16","index":2074,"close":152.3,"high":156.9,"low":142.3,"open":145.1,"volume":3910450}]},{"date":"2021-11-08","estimated":-0.53,"reported":-0.44,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1976,"close":368.3,"high":378.5,"low":357.8,"open":362.3,"volume":3090540},{"timestamp":1635255000,"date":"2021-10-26","index":1977,"close":360.5,"high":374,"low":357.8,"open":365.3,"volume":2767480},{"timestamp":1635341400,"date":"2021-10-27","index":1978,"close":347.6,"high":367.9,"low":345.8,"open":363.3,"volume":2590410},{"timestamp":1635427800,"date":"2021-10-28","index":1979,"close":352.3,"high":360.7,"low":348.6,"open":350.9,"volume":2381220},{"timestamp":1635514200,"date":"2021-10-29","index":1980,"close":353.7,"high":366.3,"low":345.3,"open":353.4,"volume":3284150},{"timestamp":1635773400,"date":"2021-11-01","index":1981,"close":370.7,"high":371.9,"low":353.9,"open":356.5,"volume":3405460},{"timestamp":1635859800,"date":"2021-11-02","index":1982,"close":387.9,"high":388,"low":366.3,"open":376.2,"volume":4436170},{"timestamp":1635946200,"date":"2021-11-03","index":1983,"close":407.9,"high":442.1,"low":388.8,"open":409.9,"volume":8219800},{"timestamp":1636032600,"date":"2021-11-04","index":1984,"close":400.5,"high":413,"low":391.1,"open":403.9,"volume":2855370},{"timestamp":1636119000,"date":"2021-11-05","index":1985,"close":417,"high":419.7,"low":399.3,"open":411.6,"volume":4007700},{"timestamp":1636381800,"date":"2021-11-08","index":1986,"close":450.6,"high":459.5,"low":417.7,"open":424.8,"volume":7034780}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1987,"close":399.3,"high":426,"low":392.5,"open":424.3,"volume":3789350},{"timestamp":1636554600,"date":"2021-11-10","index":1988,"close":382.9,"high":408.7,"low":380.5,"open":387.9,"volume":3246360},{"timestamp":1636641000,"date":"2021-11-11","index":1989,"close":394.6,"high":402,"low":375,"open":380,"volume":3047410},{"timestamp":1636727400,"date":"2021-11-12","index":1990,"close":400,"high":404.4,"low":391.2,"open":396,"volume":2362310},{"timestamp":1636986600,"date":"2021-11-15","index":1991,"close":426.8,"high":432.3,"low":402.1,"open":403.5,"volume":3991880},{"timestamp":1637073000,"date":"2021-11-16","index":1992,"close":426,"high":444.3,"low":412.3,"open":419.7,"volume":3838820},{"timestamp":1637159400,"date":"2021-11-17","index":1993,"close":421.3,"high":440,"low":420.2,"open":423.4,"volume":2332200},{"timestamp":1637245800,"date":"2021-11-18","index":1994,"close":404.1,"high":424,"low":397.8,"open":423.9,"volume":2526200},{"timestamp":1637332200,"date":"2021-11-19","index":1995,"close":408.7,"high":413.8,"low":396.6,"open":402,"volume":2069230},{"timestamp":1637591400,"date":"2021-11-22","index":1996,"close":412.4,"high":429.9,"low":402.9,"open":415.1,"volume":2883180},{"timestamp":1637677800,"date":"2021-11-23","index":1997,"close":391.6,"high":420.3,"low":380.7,"open":412.5,"volume":2738650}]},{"date":"2021-08-09","estimated":-0.94,"reported":-0.71,"pre":[{"timestamp":1627306200,"date":"2021-07-26","index":1912,"close":402.9,"high":408.5,"low":375.7,"open":383.2,"volume":9797760},{"timestamp":1627392600,"date":"2021-07-27","index":1913,"close":380.1,"high":403,"low":370.6,"open":399.9,"volume":5528890},{"timestamp":1627479000,"date":"2021-07-28","index":1914,"close":389,"high":395.6,"low":360.8,"open":374.1,"volume":7102140},{"timestamp":1627565400,"date":"2021-07-29","index":1915,"close":381.3,"high":402.5,"low":374.7,"open":380,"volume":5944620},{"timestamp":1627651800,"date":"2021-07-30","index":1916,"close":370.2,"high":391.9,"low":367.9,"open":375.4,"volume":5299620},{"timestamp":1627911000,"date":"2021-08-02","index":1917,"close":352,"high":384.8,"low":350.1,"open":375.8,"volume":5906170},{"timestamp":1627997400,"date":"2021-08-03","index":1918,"close":335.9,"high":352.1,"low":327.8,"open":351.6,"volume":6174010},{"timestamp":1628083800,"date":"2021-08-04","index":1919,"close":298.4,"high":352.4,"low":298.1,"open":344.3,"volume":8549660},{"timestamp":1628170200,"date":"2021-08-05","index":1920,"close":335.1,"high":341.2,"low":289.1,"open":310.8,"volume":10856510},{"timestamp":1628256600,"date":"2021-08-06","index":1921,"close":327,"high":335.8,"low":315.7,"open":334.2,"volume":5285880},{"timestamp":1628515800,"date":"2021-08-09","index":1922,"close":338,"high":353.8,"low":323.5,"open":326.8,"volume":8105460}],"post":[{"timestamp":1628602200,"date":"2021-08-10","index":1923,"close":317.5,"high":371.6,"low":314.4,"open":369,"volume":11618150},{"timestamp":1628688600,"date":"2021-08-11","index":1924,"close":315.5,"high":319.1,"low":294,"open":315.8,"volume":6968430},{"timestamp":1628775000,"date":"2021-08-12","index":1925,"close":330.7,"high":341,"low":307.5,"open":309.1,"volume":7105000},{"timestamp":1628861400,"date":"2021-08-13","index":1926,"close":334.7,"high":344.8,"low":318.8,"open":322,"volume":5799080},{"timestamp":1629120600,"date":"2021-08-16","index":1927,"close":356.9,"high":361.8,"low":327.1,"open":338.5,"volume":8650660},{"timestamp":1629207000,"date":"2021-08-17","index":1928,"close":371.6,"high":387.8,"low":345.9,"open":349.9,"volume":8686890},{"timestamp":1629293400,"date":"2021-08-18","index":1929,"close":365.5,"high":387,"low":364.9,"open":373.2,"volume":5794800},{"timestamp":1629379800,"date":"2021-08-19","index":1930,"close":338.2,"high":367.8,"low":333.3,"open":365.9,"volume":4792060},{"timestamp":1629466200,"date":"2021-08-20","index":1931,"close":344.1,"high":346,"low":322,"open":339,"volume":5543260},{"timestamp":1629725400,"date":"2021-08-23","index":1932,"close":367.8,"high":379.3,"low":344,"open":350.3,"volume":7531930},{"timestamp":1629811800,"date":"2021-08-24","index":1933,"close":442.6,"high":482,"low":363.5,"open":371.9,"volume":22848960}]},{"date":"2021-05-06","estimated":-1.39,"reported":-1.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1847,"close":99.9,"high":106.5,"low":97.9,"open":99.5,"volume":4992350},{"timestamp":1619184600,"date":"2021-04-23","index":1848,"close":101.6,"high":103.8,"low":99.6,"open":100.9,"volume":2746560},{"timestamp":1619443800,"date":"2021-04-26","index":1849,"close":115,"high":119.6,"low":105.7,"open":106.9,"volume":7859290},{"timestamp":1619530200,"date":"2021-04-27","index":1850,"close":114.6,"high":122.2,"low":112.2,"open":116.8,"volume":5162980},{"timestamp":1619616600,"date":"2021-04-28","index":1851,"close":108.5,"high":113.9,"low":106.5,"open":108.5,"volume":3972050},{"timestamp":1619703000,"date":"2021-04-29","index":1852,"close":102,"high":110.4,"low":100.9,"open":109.5,"volume":3778290},{"timestamp":1619789400,"date":"2021-04-30","index":1853,"close":100.3,"high":101.8,"low":98.8,"open":100.7,"volume":2774100},{"timestamp":1620048600,"date":"2021-05-03","index":1854,"close":97.1,"high":101.2,"low":96.1,"open":101.1,"volume":3125120},{"timestamp":1620135000,"date":"2021-05-04","index":1855,"close":93.9,"high":97.5,"low":90.5,"open":96.3,"volume":3522240},{"timestamp":1620221400,"date":"2021-05-05","index":1856,"close":91.7,"high":95.7,"low":90.8,"open":94.1,"volume":2760870},{"timestamp":1620307800,"date":"2021-05-06","index":1857,"close":90,"high":94,"low":89.3,"open":93.3,"volume":3958630}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1858,"close":95.1,"high":97.9,"low":91.4,"open":93.2,"volume":3824500},{"timestamp":1620653400,"date":"2021-05-10","index":1859,"close":97.4,"high":101.5,"low":95.6,"open":99,"volume":4101530},{"timestamp":1620739800,"date":"2021-05-11","index":1860,"close":100.5,"high":104.8,"low":96,"open":99.3,"volume":4960100},{"timestamp":1620826200,"date":"2021-05-12","index":1861,"close":103.2,"high":106.3,"low":100.2,"open":100.3,"volume":5442350},{"timestamp":1620912600,"date":"2021-05-13","index":1862,"close":127.7,"high":142,"low":106.4,"open":108.8,"volume":29652500},{"timestamp":1620999000,"date":"2021-05-14","index":1863,"close":129.8,"high":143.4,"low":125.7,"open":133.1,"volume":20758990},{"timestamp":1621258200,"date":"2021-05-17","index":1864,"close":139.5,"high":143.8,"low":133.9,"open":136.7,"volume":15893310},{"timestamp":1621344600,"date":"2021-05-18","index":1865,"close":140.3,"high":146.7,"low":135.7,"open":142.5,"volume":17248840},{"timestamp":1621431000,"date":"2021-05-19","index":1866,"close":126.4,"high":133.1,"low":121.4,"open":129.5,"volume":8902410},{"timestamp":1621517400,"date":"2021-05-20","index":1867,"close":125.5,"high":129.9,"low":120.3,"open":125.9,"volume":6141970},{"timestamp":1621603800,"date":"2021-05-21","index":1868,"close":120.8,"high":128.4,"low":120.5,"open":126.1,"volume":5393770}]},{"date":"2021-03-10","estimated":-3.15,"reported":-6.21,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1807,"close":90.9,"high":98.3,"low":69.9,"open":72.3,"volume":37688180},{"timestamp":1614263400,"date":"2021-02-25","index":1808,"close":82.9,"high":110,"low":78.5,"open":108.9,"volume":44571740},{"timestamp":1614349800,"date":"2021-02-26","index":1809,"close":80.1,"high":90.1,"low":76.3,"open":81.9,"volume":13702800},{"timestamp":1614609000,"date":"2021-03-01","index":1810,"close":91.8,"high":94.5,"low":84.2,"open":88.6,"volume":14358650},{"timestamp":1614695400,"date":"2021-03-02","index":1811,"close":89.3,"high":94,"low":85.1,"open":91.4,"volume":7813540},{"timestamp":1614781800,"date":"2021-03-03","index":1812,"close":85.8,"high":91.4,"low":85,"open":89.5,"volume":5565190},{"timestamp":1614868200,"date":"2021-03-04","index":1813,"close":80.3,"high":85.9,"low":75,"open":82.5,"volume":7782260},{"timestamp":1614954600,"date":"2021-03-05","index":1814,"close":80.5,"high":82.7,"low":76.3,"open":80.8,"volume":5973410},{"timestamp":1615213800,"date":"2021-03-08","index":1815,"close":92.9,"high":94.8,"low":83.1,"open":85.3,"volume":11434380},{"timestamp":1615300200,"date":"2021-03-09","index":1816,"close":105,"high":107.7,"low":92.2,"open":93.8,"volume":15041560},{"timestamp":1615386600,"date":"2021-03-10","index":1817,"close":98.5,"high":124.7,"low":95.1,"open":110.2,"volume":26191860}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1818,"close":102.8,"high":108.7,"low":99,"open":106.5,"volume":8393360},{"timestamp":1615559400,"date":"2021-03-12","index":1819,"close":111.6,"high":114,"low":99.4,"open":101.6,"volume":11114670},{"timestamp":1615815000,"date":"2021-03-15","index":1820,"close":140.4,"high":144.9,"low":118.5,"open":121.8,"volume":27771330},{"timestamp":1615901400,"date":"2021-03-16","index":1821,"close":130.2,"high":136.2,"low":123.4,"open":136.2,"volume":12596760},{"timestamp":1615987800,"date":"2021-03-17","index":1822,"close":135.6,"high":136.6,"low":130,"open":132.4,"volume":7805360},{"timestamp":1616074200,"date":"2021-03-18","index":1823,"close":140,"high":145.4,"low":135.7,"open":143.4,"volume":12141800},{"timestamp":1616160600,"date":"2021-03-19","index":1824,"close":139.3,"high":141.8,"low":132.8,"open":141.4,"volume":15320600},{"timestamp":1616419800,"date":"2021-03-22","index":1825,"close":124.9,"high":131.9,"low":117.6,"open":131.5,"volume":8876010},{"timestamp":1616506200,"date":"2021-03-23","index":1826,"close":106.6,"high":119.3,"low":103.7,"open":114.6,"volume":8792320},{"timestamp":1616592600,"date":"2021-03-24","index":1827,"close":90.2,"high":112.1,"low":89.3,"open":108.2,"volume":8185070},{"timestamp":1616679000,"date":"2021-03-25","index":1828,"close":109.4,"high":113.2,"low":89.5,"open":89.6,"volume":13119280}]},{"date":"2020-11-02","estimated":-4.95,"reported":-8.41,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1720,"close":35.4,"high":38.8,"low":32.3,"open":33.1,"volume":4038510},{"timestamp":1603200600,"date":"2020-10-20","index":1721,"close":30.9,"high":33.1,"low":30.5,"open":33,"volume":1597880},{"timestamp":1603287000,"date":"2020-10-21","index":1722,"close":30,"high":31.3,"low":29.8,"open":31,"volume":727730},{"timestamp":1603373400,"date":"2020-10-22","index":1723,"close":31.2,"high":31.5,"low":28.4,"open":29.6,"volume":1233960},{"timestamp":1603459800,"date":"2020-10-23","index":1724,"close":29.7,"high":31.5,"low":29.5,"open":31.3,"volume":663500},{"timestamp":1603719000,"date":"2020-10-26","index":1725,"close":27.5,"high":29.3,"low":26.8,"open":29.2,"volume":1045880},{"timestamp":1603805400,"date":"2020-10-27","index":1726,"close":27.9,"high":29,"low":26.1,"open":28.8,"volume":1125130},{"timestamp":1603891800,"date":"2020-10-28","index":1727,"close":26.1,"high":27.4,"low":25.8,"open":26.9,"volume":814110},{"timestamp":1603978200,"date":"2020-10-29","index":1728,"close":25.2,"high":26.8,"low":24.8,"open":26.5,"volume":901930},{"timestamp":1604064600,"date":"2020-10-30","index":1729,"close":23.6,"high":24.9,"low":22.8,"open":24.8,"volume":1096880},{"timestamp":1604327400,"date":"2020-11-02","index":1730,"close":21.5,"high":23.2,"low":21.1,"open":23,"volume":1118010}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1731,"close":23.4,"high":25.9,"low":23,"open":23.4,"volume":1544190},{"timestamp":1604500200,"date":"2020-11-04","index":1732,"close":23.1,"high":24.3,"low":22.4,"open":24,"volume":760910},{"timestamp":1604586600,"date":"2020-11-05","index":1733,"close":24.6,"high":25.7,"low":22.7,"open":23.5,"volume":805620},{"timestamp":1604673000,"date":"2020-11-06","index":1734,"close":24.9,"high":26.2,"low":23.3,"open":24.3,"volume":904950},{"timestamp":1604932200,"date":"2020-11-09","index":1735,"close":37.7,"high":43.9,"low":32.3,"open":42.7,"volume":13251100},{"timestamp":1605018600,"date":"2020-11-10","index":1736,"close":35.1,"high":40.3,"low":33.4,"open":39.9,"volume":4212930},{"timestamp":1605105000,"date":"2020-11-11","index":1737,"close":31.3,"high":32.4,"low":30,"open":32.3,"volume":2406610},{"timestamp":1605191400,"date":"2020-11-12","index":1738,"close":29.4,"high":30.7,"low":29.2,"open":30.7,"volume":1472900},{"timestamp":1605277800,"date":"2020-11-13","index":1739,"close":29.7,"high":29.9,"low":27.8,"open":29.8,"volume":2199540},{"timestamp":1605537000,"date":"2020-11-16","index":1740,"close":31.1,"high":33.9,"low":30.5,"open":33.9,"volume":4760430},{"timestamp":1605623400,"date":"2020-11-17","index":1741,"close":29.8,"high":30.4,"low":29,"open":30.1,"volume":2248300}]},{"date":"2020-08-06","estimated":-4.31,"reported":-5.38,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":1659,"close":40.6,"high":41.8,"low":40,"open":40.8,"volume":361430},{"timestamp":1595597400,"date":"2020-07-24","index":1660,"close":40,"high":41.8,"low":39.6,"open":40,"volume":328240},{"timestamp":1595856600,"date":"2020-07-27","index":1661,"close":38.7,"high":40.3,"low":38.1,"open":40.1,"volume":298050},{"timestamp":1595943000,"date":"2020-07-28","index":1662,"close":41.5,"high":42.5,"low":38.4,"open":38.5,"volume":622660},{"timestamp":1596029400,"date":"2020-07-29","index":1663,"close":41.6,"high":42,"low":39.5,"open":40.7,"volume":548940},{"timestamp":1596115800,"date":"2020-07-30","index":1664,"close":41.2,"high":43.4,"low":40.6,"open":41.2,"volume":369910},{"timestamp":1596202200,"date":"2020-07-31","index":1665,"close":40.4,"high":41.5,"low":39.5,"open":40.8,"volume":258490},{"timestamp":1596461400,"date":"2020-08-03","index":1666,"close":41.1,"high":42,"low":38.6,"open":40.5,"volume":404710},{"timestamp":1596547800,"date":"2020-08-04","index":1667,"close":41,"high":42.4,"low":40.6,"open":40.7,"volume":326780},{"timestamp":1596634200,"date":"2020-08-05","index":1668,"close":41.5,"high":41.7,"low":40.7,"open":40.8,"volume":169150},{"timestamp":1596720600,"date":"2020-08-06","index":1669,"close":41.4,"high":42.4,"low":39.9,"open":41.1,"volume":374260}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":1670,"close":47.5,"high":52.6,"low":40.9,"open":41.4,"volume":2491740},{"timestamp":1597066200,"date":"2020-08-10","index":1671,"close":44.7,"high":47.4,"low":43.5,"open":46.5,"volume":504820},{"timestamp":1597152600,"date":"2020-08-11","index":1672,"close":45.6,"high":48.5,"low":45.4,"open":47,"volume":579480},{"timestamp":1597239000,"date":"2020-08-12","index":1673,"close":46.4,"high":47.6,"low":45.6,"open":46.2,"volume":245790},{"timestamp":1597325400,"date":"2020-08-13","index":1674,"close":53.1,"high":57.7,"low":48.2,"open":51,"volume":2325920},{"timestamp":1597411800,"date":"2020-08-14","index":1675,"close":55.4,"high":56.3,"low":50.5,"open":55.6,"volume":1205580},{"timestamp":1597671000,"date":"2020-08-17","index":1676,"close":56,"high":58.5,"low":54.3,"open":57.2,"volume":715920},{"timestamp":1597757400,"date":"2020-08-18","index":1677,"close":53.5,"high":55.7,"low":51.3,"open":55.7,"volume":579070},{"timestamp":1597843800,"date":"2020-08-19","index":1678,"close":53.9,"high":54.7,"low":51.8,"open":53.4,"volume":572830},{"timestamp":1597930200,"date":"2020-08-20","index":1679,"close":56.9,"high":57.8,"low":53,"open":55.7,"volume":1372840},{"timestamp":1598016600,"date":"2020-08-21","index":1680,"close":51.9,"high":56.8,"low":51.8,"open":56.8,"volume":821690}]},{"date":"2020-06-09","estimated":-1.52,"reported":-3.11,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":1618,"close":51.1,"high":51.4,"low":47,"open":48,"volume":886410},{"timestamp":1590586200,"date":"2020-05-27","index":1619,"close":56,"high":56.5,"low":51.1,"open":54.8,"volume":786240},{"timestamp":1590672600,"date":"2020-05-28","index":1620,"close":50.7,"high":56.8,"low":50.2,"open":56.5,"volume":659020},{"timestamp":1590759000,"date":"2020-05-29","index":1621,"close":51.3,"high":53.8,"low":48.3,"open":50,"volume":515300},{"timestamp":1591018200,"date":"2020-06-01","index":1622,"close":53.1,"high":53.7,"low":50.2,"open":50.3,"volume":391310},{"timestamp":1591104600,"date":"2020-06-02","index":1623,"close":55.9,"high":56.5,"low":53.3,"open":53.5,"volume":687780},{"timestamp":1591191000,"date":"2020-06-03","index":1624,"close":54.5,"high":59.9,"low":50.9,"open":52.7,"volume":1535370},{"timestamp":1591277400,"date":"2020-06-04","index":1625,"close":53.8,"high":54,"low":50,"open":51.7,"volume":857260},{"timestamp":1591363800,"date":"2020-06-05","index":1626,"close":59.1,"high":61.5,"low":56.4,"open":57.8,"volume":924090},{"timestamp":1591623000,"date":"2020-06-08","index":1627,"close":64.5,"high":68.4,"low":61.7,"open":62.7,"volume":858710},{"timestamp":1591709400,"date":"2020-06-09","index":1628,"close":59.9,"high":61.9,"low":55.6,"open":61,"volume":739430}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":1629,"close":62.9,"high":73.5,"low":62.8,"open":73,"volume":1532260},{"timestamp":1591882200,"date":"2020-06-11","index":1630,"close":51.7,"high":56.5,"low":50,"open":55.3,"volume":917940},{"timestamp":1591968600,"date":"2020-06-12","index":1631,"close":58.9,"high":59.3,"low":52.2,"open":56.9,"volume":735290},{"timestamp":1592227800,"date":"2020-06-15","index":1632,"close":58,"high":59.3,"low":53,"open":54.2,"volume":554140},{"timestamp":1592314200,"date":"2020-06-16","index":1633,"close":55.6,"high":60.6,"low":55,"open":60.2,"volume":591190},{"timestamp":1592400600,"date":"2020-06-17","index":1634,"close":54.2,"high":56.3,"low":53.1,"open":54.1,"volume":303080},{"timestamp":1592487000,"date":"2020-06-18","index":1635,"close":56.3,"high":57.2,"low":53.4,"open":53.5,"volume":561970},{"timestamp":1592573400,"date":"2020-06-19","index":1636,"close":55.2,"high":62.5,"low":54.6,"open":62,"volume":1313740},{"timestamp":1592832600,"date":"2020-06-22","index":1637,"close":53.3,"high":54.8,"low":52.1,"open":54.8,"volume":441280},{"timestamp":1592919000,"date":"2020-06-23","index":1638,"close":51,"high":54,"low":50.4,"open":53.7,"volume":569930},{"timestamp":1593005400,"date":"2020-06-24","index":1639,"close":47.9,"high":51.2,"low":45.1,"open":49.9,"volume":810410}]},{"date":"2020-02-27","estimated":0.02,"reported":-0.13,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1547,"close":68.6,"high":70.8,"low":68.2,"open":69.3,"volume":192210},{"timestamp":1581604200,"date":"2020-02-13","index":1548,"close":70,"high":70.8,"low":67.2,"open":67.5,"volume":155340},{"timestamp":1581690600,"date":"2020-02-14","index":1549,"close":71,"high":71.9,"low":68.8,"open":70.1,"volume":170600},{"timestamp":1582036200,"date":"2020-02-18","index":1550,"close":70.4,"high":72.5,"low":70.3,"open":70.9,"volume":214280},{"timestamp":1582122600,"date":"2020-02-19","index":1551,"close":73.1,"high":74.4,"low":70.6,"open":71,"volume":230850},{"timestamp":1582209000,"date":"2020-02-20","index":1552,"close":77.6,"high":77.8,"low":72.1,"open":73.2,"volume":364910},{"timestamp":1582295400,"date":"2020-02-21","index":1553,"close":74.6,"high":77.5,"low":73.3,"open":77,"volume":303430},{"timestamp":1582554600,"date":"2020-02-24","index":1554,"close":70.5,"high":71.4,"low":68.4,"open":71.4,"volume":321090},{"timestamp":1582641000,"date":"2020-02-25","index":1555,"close":65.5,"high":72.8,"low":64.8,"open":70,"volume":418100},{"timestamp":1582727400,"date":"2020-02-26","index":1556,"close":59.3,"high":66.2,"low":58.7,"open":65.7,"volume":717680},{"timestamp":1582813800,"date":"2020-02-27","index":1557,"close":60.9,"high":62,"low":51.2,"open":57.1,"volume":629400}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1558,"close":62.6,"high":66.5,"low":59.8,"open":65.1,"volume":755590},{"timestamp":1583159400,"date":"2020-03-02","index":1559,"close":61.1,"high":63.2,"low":56.3,"open":63.1,"volume":458540},{"timestamp":1583245800,"date":"2020-03-03","index":1560,"close":58.1,"high":61.3,"low":56.4,"open":61,"volume":384300},{"timestamp":1583332200,"date":"2020-03-04","index":1561,"close":58.2,"high":59,"low":54.3,"open":58.6,"volume":448370},{"timestamp":1583418600,"date":"2020-03-05","index":1562,"close":49.2,"high":56.1,"low":47.5,"open":56,"volume":585310},{"timestamp":1583505000,"date":"2020-03-06","index":1563,"close":45.3,"high":47.3,"low":43.7,"open":46.2,"volume":459990},{"timestamp":1583760600,"date":"2020-03-09","index":1564,"close":38.5,"high":40.7,"low":36.8,"open":39.5,"volume":340400},{"timestamp":1583847000,"date":"2020-03-10","index":1565,"close":42,"high":42.9,"low":37.6,"open":41.7,"volume":368700},{"timestamp":1583933400,"date":"2020-03-11","index":1566,"close":36.4,"high":40.7,"low":35.6,"open":39.8,"volume":405940},{"timestamp":1584019800,"date":"2020-03-12","index":1567,"close":29.1,"high":31.5,"low":26.5,"open":26.8,"volume":805800},{"timestamp":1584106200,"date":"2020-03-13","index":1568,"close":32.2,"high":32.7,"low":28,"open":31.4,"volume":615830}]},{"date":"2019-11-07","estimated":-0.42,"reported":-0.53,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":1472,"close":96,"high":99.3,"low":93.3,"open":99,"volume":254690},{"timestamp":1572010200,"date":"2019-10-25","index":1473,"close":97.2,"high":98.1,"low":93.8,"open":95.8,"volume":157090},{"timestamp":1572269400,"date":"2019-10-28","index":1474,"close":99.1,"high":100.6,"low":97.5,"open":97.8,"volume":119500},{"timestamp":1572355800,"date":"2019-10-29","index":1475,"close":98.1,"high":99.6,"low":97.4,"open":99,"volume":122740},{"timestamp":1572442200,"date":"2019-10-30","index":1476,"close":94,"high":97.9,"low":92.1,"open":97.8,"volume":282640},{"timestamp":1572528600,"date":"2019-10-31","index":1477,"close":93.7,"high":95.4,"low":92,"open":94.9,"volume":188130},{"timestamp":1572615000,"date":"2019-11-01","index":1478,"close":96.2,"high":98.4,"low":93.3,"open":94.5,"volume":217710},{"timestamp":1572877800,"date":"2019-11-04","index":1479,"close":97.5,"high":98,"low":94.9,"open":97.4,"volume":204220},{"timestamp":1572964200,"date":"2019-11-05","index":1480,"close":97.8,"high":100.9,"low":97.6,"open":97.9,"volume":228770},{"timestamp":1573050600,"date":"2019-11-06","index":1481,"close":96.9,"high":98.6,"low":95.6,"open":97.9,"volume":176050},{"timestamp":1573137000,"date":"2019-11-07","index":1482,"close":92.4,"high":103.5,"low":91.2,"open":99.4,"volume":558360}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":1483,"close":96.2,"high":97.3,"low":92.4,"open":93.7,"volume":238250},{"timestamp":1573482600,"date":"2019-11-11","index":1484,"close":95.4,"high":96.7,"low":92.7,"open":95.5,"volume":164280},{"timestamp":1573569000,"date":"2019-11-12","index":1485,"close":92.8,"high":96.2,"low":92.8,"open":95.4,"volume":238830},{"timestamp":1573655400,"date":"2019-11-13","index":1486,"close":88,"high":92.8,"low":85.4,"open":92.5,"volume":679710},{"timestamp":1573741800,"date":"2019-11-14","index":1487,"close":88.8,"high":90.1,"low":86.7,"open":87.7,"volume":324890},{"timestamp":1573828200,"date":"2019-11-15","index":1488,"close":87.6,"high":89.9,"low":87.1,"open":89.8,"volume":322130},{"timestamp":1574087400,"date":"2019-11-18","index":1489,"close":84.7,"high":87.9,"low":82.2,"open":87.5,"volume":731730},{"timestamp":1574173800,"date":"2019-11-19","index":1490,"close":84.7,"high":90.5,"low":84,"open":86.5,"volume":593100},{"timestamp":1574260200,"date":"2019-11-20","index":1491,"close":81.3,"high":84.9,"low":81.1,"open":84.9,"volume":415580},{"timestamp":1574346600,"date":"2019-11-21","index":1492,"close":79.4,"high":83.3,"low":78.7,"open":81.4,"volume":439320},{"timestamp":1574433000,"date":"2019-11-22","index":1493,"close":79.6,"high":80.6,"low":74.7,"open":79.6,"volume":570620}]}]
+[{"date":"2025-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-02","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600},{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000},{"timestamp":1723210200,"date":"2024-08-09","index":2677,"close":5,"high":5.16,"low":4.97,"open":4.99,"volume":8433500},{"timestamp":1723469400,"date":"2024-08-12","index":2678,"close":5.04,"high":5.18,"low":4.96,"open":5.05,"volume":11115900},{"timestamp":1723555800,"date":"2024-08-13","index":2679,"close":5.15,"high":5.16,"low":5.01,"open":5.05,"volume":7773700},{"timestamp":1723642200,"date":"2024-08-14","index":2680,"close":5.12,"high":5.18,"low":4.98,"open":5.14,"volume":9887700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":-0.43,"reported":-0.1,"pre":[{"timestamp":1720618200,"date":"2024-07-10","index":2655,"close":5.21,"high":5.62,"low":5.16,"open":5.48,"volume":20709900},{"timestamp":1720704600,"date":"2024-07-11","index":2656,"close":5.22,"high":5.44,"low":5.14,"open":5.26,"volume":15559500},{"timestamp":1720791000,"date":"2024-07-12","index":2657,"close":5.26,"high":5.35,"low":5.18,"open":5.29,"volume":11742300},{"timestamp":1721050200,"date":"2024-07-15","index":2658,"close":5.33,"high":5.42,"low":5.2,"open":5.27,"volume":18449500},{"timestamp":1721136600,"date":"2024-07-16","index":2659,"close":5.47,"high":5.54,"low":5.31,"open":5.4,"volume":18243200},{"timestamp":1721223000,"date":"2024-07-17","index":2660,"close":5.42,"high":5.71,"low":5.36,"open":5.4,"volume":20459100},{"timestamp":1721309400,"date":"2024-07-18","index":2661,"close":5.1,"high":5.46,"low":5.03,"open":5.43,"volume":18044200},{"timestamp":1721395800,"date":"2024-07-19","index":2662,"close":5.01,"high":5.13,"low":4.96,"open":5.1,"volume":9392500},{"timestamp":1721655000,"date":"2024-07-22","index":2663,"close":5.28,"high":5.76,"low":4.82,"open":5.08,"volume":37944100},{"timestamp":1721741400,"date":"2024-07-23","index":2664,"close":5.08,"high":5.32,"low":5.02,"open":5.3,"volume":21909400},{"timestamp":1721827800,"date":"2024-07-24","index":2665,"close":4.69,"high":5.1,"low":4.54,"open":5.04,"volume":23990600}],"post":[{"timestamp":1721914200,"date":"2024-07-25","index":2666,"close":5.14,"high":5.18,"low":4.66,"open":4.71,"volume":20827500},{"timestamp":1722000600,"date":"2024-07-26","index":2667,"close":5.18,"high":5.29,"low":5.1,"open":5.15,"volume":17755900},{"timestamp":1722259800,"date":"2024-07-29","index":2668,"close":5.17,"high":5.3,"low":5.11,"open":5.25,"volume":13690200},{"timestamp":1722346200,"date":"2024-07-30","index":2669,"close":5.11,"high":5.34,"low":5.11,"open":5.16,"volume":14632100},{"timestamp":1722432600,"date":"2024-07-31","index":2670,"close":5.31,"high":5.39,"low":5.17,"open":5.2,"volume":14787500},{"timestamp":1722519000,"date":"2024-08-01","index":2671,"close":5.12,"high":5.44,"low":5.11,"open":5.3,"volume":14201700},{"timestamp":1722605400,"date":"2024-08-02","index":2672,"close":4.94,"high":5.08,"low":4.89,"open":4.99,"volume":16404400},{"timestamp":1722864600,"date":"2024-08-05","index":2673,"close":4.95,"high":5.12,"low":4.41,"open":4.41,"volume":20833500},{"timestamp":1722951000,"date":"2024-08-06","index":2674,"close":5.08,"high":5.16,"low":4.93,"open":5.01,"volume":11281400},{"timestamp":1723037400,"date":"2024-08-07","index":2675,"close":4.82,"high":5.21,"low":4.78,"open":5.12,"volume":14212300},{"timestamp":1723123800,"date":"2024-08-08","index":2676,"close":5.08,"high":5.09,"low":4.84,"open":4.86,"volume":10017000}]},{"date":"2024-05-08","estimated":-0.79,"reported":-0.76,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900},{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600},{"timestamp":1715693400,"date":"2024-05-14","index":2617,"close":6.85,"high":11.88,"low":5.85,"open":11.88,"volume":634246600},{"timestamp":1715779800,"date":"2024-05-15","index":2618,"close":5.48,"high":6.6,"low":4.71,"open":6.1,"volume":309600900},{"timestamp":1715866200,"date":"2024-05-16","index":2619,"close":4.64,"high":5.3,"low":4.62,"open":5.05,"volume":129501900},{"timestamp":1715952600,"date":"2024-05-17","index":2620,"close":4.4,"high":4.98,"low":4.32,"open":4.51,"volume":100445600},{"timestamp":1716211800,"date":"2024-05-20","index":2621,"close":4.83,"high":4.93,"low":4.32,"open":4.35,"volume":84265200},{"timestamp":1716298200,"date":"2024-05-21","index":2622,"close":4.65,"high":5.11,"low":4.6,"open":4.67,"volume":67250500},{"timestamp":1716384600,"date":"2024-05-22","index":2623,"close":5.06,"high":5.23,"low":4.45,"open":4.64,"volume":62877000},{"timestamp":1716471000,"date":"2024-05-23","index":2624,"close":4.55,"high":5.18,"low":4.55,"open":5,"volume":48253300}]},{"date":"2024-04-26","estimated":-0.79,"reported":-0.62,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":2595,"close":2.65,"high":2.78,"low":2.61,"open":2.76,"volume":16611200},{"timestamp":1713187800,"date":"2024-04-15","index":2596,"close":2.47,"high":2.68,"low":2.46,"open":2.67,"volume":16163200},{"timestamp":1713274200,"date":"2024-04-16","index":2597,"close":2.72,"high":2.89,"low":2.38,"open":2.44,"volume":31338600},{"timestamp":1713360600,"date":"2024-04-17","index":2598,"close":2.98,"high":3.03,"low":2.82,"open":2.94,"volume":26016400},{"timestamp":1713447000,"date":"2024-04-18","index":2599,"close":2.92,"high":3,"low":2.76,"open":2.99,"volume":13960300},{"timestamp":1713533400,"date":"2024-04-19","index":2600,"close":3.16,"high":3.3,"low":2.83,"open":2.89,"volume":28450500},{"timestamp":1713792600,"date":"2024-04-22","index":2601,"close":3.42,"high":3.49,"low":3,"open":3.2,"volume":26989500},{"timestamp":1713879000,"date":"2024-04-23","index":2602,"close":3.39,"high":3.55,"low":3.36,"open":3.4,"volume":16326100},{"timestamp":1713965400,"date":"2024-04-24","index":2603,"close":3.28,"high":3.5,"low":3.17,"open":3.38,"volume":13666600},{"timestamp":1714051800,"date":"2024-04-25","index":2604,"close":3.28,"high":3.28,"low":3.1,"open":3.15,"volume":13258800},{"timestamp":1714138200,"date":"2024-04-26","index":2605,"close":3.41,"high":3.49,"low":3.22,"open":3.28,"volume":15423900}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":2606,"close":3.03,"high":3.35,"low":2.96,"open":3.33,"volume":24134000},{"timestamp":1714483800,"date":"2024-04-30","index":2607,"close":2.93,"high":3.03,"low":2.92,"open":3.02,"volume":9370200},{"timestamp":1714570200,"date":"2024-05-01","index":2608,"close":2.97,"high":3.07,"low":2.84,"open":2.92,"volume":14782600},{"timestamp":1714656600,"date":"2024-05-02","index":2609,"close":3.13,"high":3.22,"low":2.97,"open":3.04,"volume":16254100},{"timestamp":1714743000,"date":"2024-05-03","index":2610,"close":3.3,"high":3.39,"low":3.12,"open":3.15,"volume":35844100},{"timestamp":1715002200,"date":"2024-05-06","index":2611,"close":3.29,"high":3.44,"low":3.04,"open":3.26,"volume":41059300},{"timestamp":1715088600,"date":"2024-05-07","index":2612,"close":3.19,"high":3.27,"low":3.06,"open":3.27,"volume":24452700},{"timestamp":1715175000,"date":"2024-05-08","index":2613,"close":3.19,"high":3.27,"low":3.07,"open":3.15,"volume":26939000},{"timestamp":1715261400,"date":"2024-05-09","index":2614,"close":3.05,"high":3.18,"low":2.91,"open":3.02,"volume":33694700},{"timestamp":1715347800,"date":"2024-05-10","index":2615,"close":2.91,"high":3.19,"low":2.9,"open":3.06,"volume":24069800},{"timestamp":1715607000,"date":"2024-05-13","index":2616,"close":5.19,"high":5.88,"low":3.16,"open":3.52,"volume":522639600}]},{"date":"2024-02-28","estimated":-0.7,"reported":-0.83,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":2554,"close":4.49,"high":4.68,"low":4.26,"open":4.37,"volume":12040700},{"timestamp":1707921000,"date":"2024-02-14","index":2555,"close":4.8,"high":4.87,"low":4.47,"open":4.62,"volume":13270800},{"timestamp":1708007400,"date":"2024-02-15","index":2556,"close":4.89,"high":5.05,"low":4.76,"open":4.8,"volume":12504600},{"timestamp":1708093800,"date":"2024-02-16","index":2557,"close":4.83,"high":4.95,"low":4.62,"open":4.77,"volume":10204400},{"timestamp":1708439400,"date":"2024-02-20","index":2558,"close":4.66,"high":4.81,"low":4.55,"open":4.76,"volume":9115700},{"timestamp":1708525800,"date":"2024-02-21","index":2559,"close":4.57,"high":4.82,"low":4.51,"open":4.59,"volume":8125600},{"timestamp":1708612200,"date":"2024-02-22","index":2560,"close":4.42,"high":4.69,"low":4.36,"open":4.66,"volume":9668400},{"timestamp":1708698600,"date":"2024-02-23","index":2561,"close":4.44,"high":4.54,"low":4.28,"open":4.39,"volume":9598600},{"timestamp":1708957800,"date":"2024-02-26","index":2562,"close":4.45,"high":4.61,"low":4.37,"open":4.46,"volume":10444100},{"timestamp":1709044200,"date":"2024-02-27","index":2563,"close":4.81,"high":4.85,"low":4.49,"open":4.49,"volume":17026500},{"timestamp":1709130600,"date":"2024-02-28","index":2564,"close":4.99,"high":5.1,"low":4.75,"open":4.93,"volume":28664100}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":2565,"close":4.32,"high":4.75,"low":4.22,"open":4.46,"volume":28656100},{"timestamp":1709303400,"date":"2024-03-01","index":2566,"close":4.36,"high":4.5,"low":4.23,"open":4.34,"volume":12611400},{"timestamp":1709562600,"date":"2024-03-04","index":2567,"close":4.32,"high":4.39,"low":4.12,"open":4.36,"volume":14610500},{"timestamp":1709649000,"date":"2024-03-05","index":2568,"close":4.5,"high":4.55,"low":4.21,"open":4.23,"volume":13744900},{"timestamp":1709735400,"date":"2024-03-06","index":2569,"close":4.56,"high":4.69,"low":4.4,"open":4.52,"volume":12789200},{"timestamp":1709821800,"date":"2024-03-07","index":2570,"close":4.6,"high":4.9,"low":4.52,"open":4.6,"volume":19618800},{"timestamp":1709908200,"date":"2024-03-08","index":2571,"close":4.3,"high":4.78,"low":4.24,"open":4.68,"volume":17458800},{"timestamp":1710163800,"date":"2024-03-11","index":2572,"close":4.36,"high":4.5,"low":4.25,"open":4.3,"volume":12463000},{"timestamp":1710250200,"date":"2024-03-12","index":2573,"close":4.34,"high":4.41,"low":4.27,"open":4.38,"volume":7131900},{"timestamp":1710336600,"date":"2024-03-13","index":2574,"close":4.36,"high":4.45,"low":4.3,"open":4.32,"volume":8553900},{"timestamp":1710423000,"date":"2024-03-14","index":2575,"close":4.27,"high":4.38,"low":4.17,"open":4.37,"volume":9477900}]},{"date":"2023-11-08","estimated":-0.19,"reported":0.08,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":2479,"close":9.28,"high":9.54,"low":9.08,"open":9.42,"volume":12729100},{"timestamp":1698327000,"date":"2023-10-26","index":2480,"close":9.23,"high":9.47,"low":9.08,"open":9.34,"volume":12472800},{"timestamp":1698413400,"date":"2023-10-27","index":2481,"close":9.15,"high":9.66,"low":9.13,"open":9.27,"volume":13892300},{"timestamp":1698672600,"date":"2023-10-30","index":2482,"close":9.96,"high":10.01,"low":9.24,"open":9.29,"volume":16581400},{"timestamp":1698759000,"date":"2023-10-31","index":2483,"close":10.68,"high":10.69,"low":9.96,"open":10,"volume":18157000},{"timestamp":1698845400,"date":"2023-11-01","index":2484,"close":10.03,"high":10.8,"low":10.01,"open":10.76,"volume":14634300},{"timestamp":1698931800,"date":"2023-11-02","index":2485,"close":10.49,"high":10.67,"low":10.21,"open":10.22,"volume":14482100},{"timestamp":1699018200,"date":"2023-11-03","index":2486,"close":10.72,"high":11.3,"low":10.53,"open":10.64,"volume":22510900},{"timestamp":1699281000,"date":"2023-11-06","index":2487,"close":10.95,"high":11.43,"low":10.76,"open":11,"volume":20742400},{"timestamp":1699367400,"date":"2023-11-07","index":2488,"close":10.22,"high":11.03,"low":10.11,"open":10.98,"volume":16037800},{"timestamp":1699453800,"date":"2023-11-08","index":2489,"close":10.09,"high":10.36,"low":9.96,"open":10.3,"volume":19309400}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":2490,"close":8.71,"high":9.37,"low":8.02,"open":8.18,"volume":63400600},{"timestamp":1699626600,"date":"2023-11-10","index":2491,"close":8.01,"high":8.45,"low":7.84,"open":8.42,"volume":29092200},{"timestamp":1699885800,"date":"2023-11-13","index":2492,"close":7.9,"high":7.96,"low":7.61,"open":7.95,"volume":17230500},{"timestamp":1699972200,"date":"2023-11-14","index":2493,"close":8.07,"high":8.25,"low":7.78,"open":8.18,"volume":20005200},{"timestamp":1700058600,"date":"2023-11-15","index":2494,"close":7.89,"high":8.3,"low":7.77,"open":8.18,"volume":20265500},{"timestamp":1700145000,"date":"2023-11-16","index":2495,"close":7.39,"high":7.85,"low":7.36,"open":7.84,"volume":19837100},{"timestamp":1700231400,"date":"2023-11-17","index":2496,"close":7.43,"high":7.5,"low":7.26,"open":7.42,"volume":13161900},{"timestamp":1700490600,"date":"2023-11-20","index":2497,"close":7.16,"high":7.52,"low":7.15,"open":7.5,"volume":13311800},{"timestamp":1700577000,"date":"2023-11-21","index":2498,"close":6.65,"high":7.09,"low":6.52,"open":7.07,"volume":26428300},{"timestamp":1700663400,"date":"2023-11-22","index":2499,"close":6.99,"high":7.11,"low":6.6,"open":6.72,"volume":18437000},{"timestamp":1700836200,"date":"2023-11-24","index":2500,"close":6.9,"high":7.03,"low":6.82,"open":6.97,"volume":8594100}]},{"date":"2023-08-08","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":2414,"close":51.2,"high":54.8,"low":50.3,"open":53.6,"volume":5840460},{"timestamp":1690378200,"date":"2023-07-26","index":2415,"close":50.7,"high":52.5,"low":49.1,"open":51.5,"volume":3119770},{"timestamp":1690464600,"date":"2023-07-27","index":2416,"close":45.2,"high":51.5,"low":45.1,"open":51.1,"volume":4240850},{"timestamp":1690551000,"date":"2023-07-28","index":2417,"close":46.4,"high":46.7,"low":45.2,"open":46.6,"volume":2481300},{"timestamp":1690810200,"date":"2023-07-31","index":2418,"close":49.7,"high":50.8,"low":46.4,"open":46.6,"volume":3717620},{"timestamp":1690896600,"date":"2023-08-01","index":2419,"close":49.3,"high":51.7,"low":48.4,"open":49.3,"volume":2388110},{"timestamp":1690983000,"date":"2023-08-02","index":2420,"close":48,"high":48.8,"low":46.8,"open":48.5,"volume":1553290},{"timestamp":1691069400,"date":"2023-08-03","index":2421,"close":49.1,"high":49.8,"low":47.4,"open":47.9,"volume":1471630},{"timestamp":1691155800,"date":"2023-08-04","index":2422,"close":49.3,"high":50.8,"low":48.2,"open":49.1,"volume":2087540},{"timestamp":1691415000,"date":"2023-08-07","index":2423,"close":51.2,"high":52.8,"low":50.1,"open":50.4,"volume":2703210},{"timestamp":1691501400,"date":"2023-08-08","index":2424,"close":50.9,"high":54.6,"low":49.9,"open":54.6,"volume":3042300}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":2425,"close":49,"high":51.6,"low":48.6,"open":50.9,"volume":1809060},{"timestamp":1691674200,"date":"2023-08-10","index":2426,"close":49.8,"high":51,"low":49,"open":49.5,"volume":1392340},{"timestamp":1691760600,"date":"2023-08-11","index":2427,"close":52.6,"high":52.8,"low":49.1,"open":49.1,"volume":5967180},{"timestamp":1692019800,"date":"2023-08-14","index":2428,"close":33.9,"high":36.4,"low":31.8,"open":33.3,"volume":13416120},{"timestamp":1692106200,"date":"2023-08-15","index":2429,"close":36.8,"high":38,"low":33,"open":34.9,"volume":7040200},{"timestamp":1692192600,"date":"2023-08-16","index":2430,"close":37.5,"high":38.4,"low":34.7,"open":36.8,"volume":5699250},{"timestamp":1692279000,"date":"2023-08-17","index":2431,"close":40.4,"high":40.6,"low":36.4,"open":36.7,"volume":7147800},{"timestamp":1692365400,"date":"2023-08-18","index":2432,"close":40.9,"high":41.9,"low":38.6,"open":40.6,"volume":5165850},{"timestamp":1692624600,"date":"2023-08-21","index":2433,"close":31.2,"high":40.3,"low":30.5,"open":40,"volume":11371260},{"timestamp":1692711000,"date":"2023-08-22","index":2434,"close":25.5,"high":31.1,"low":24.6,"open":31,"volume":10872410},{"timestamp":1692797400,"date":"2023-08-23","index":2435,"close":19.6,"high":22,"low":19.4,"open":19.5,"volume":19985440}]},{"date":"2023-05-05","estimated":-0.16,"reported":-0.09,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":2350,"close":49.9,"high":50.7,"low":49.1,"open":49.4,"volume":1397320},{"timestamp":1682343000,"date":"2023-04-24","index":2351,"close":49.6,"high":50.3,"low":46.4,"open":49,"volume":2238440},{"timestamp":1682429400,"date":"2023-04-25","index":2352,"close":51.5,"high":53.4,"low":49.2,"open":49.4,"volume":3303820},{"timestamp":1682515800,"date":"2023-04-26","index":2353,"close":51.9,"high":53.2,"low":50.5,"open":51.8,"volume":1427510},{"timestamp":1682602200,"date":"2023-04-27","index":2354,"close":53.7,"high":55.6,"low":51.6,"open":52.2,"volume":2101510},{"timestamp":1682688600,"date":"2023-04-28","index":2355,"close":55,"high":55.4,"low":53.4,"open":54.6,"volume":1897560},{"timestamp":1682947800,"date":"2023-05-01","index":2356,"close":56.5,"high":56.9,"low":53.8,"open":55.3,"volume":2034120},{"timestamp":1683034200,"date":"2023-05-02","index":2357,"close":55,"high":57.4,"low":53.2,"open":56.7,"volume":1623970},{"timestamp":1683120600,"date":"2023-05-03","index":2358,"close":57.4,"high":58.2,"low":54.1,"open":54.1,"volume":2505720},{"timestamp":1683207000,"date":"2023-05-04","index":2359,"close":59.2,"high":60.5,"low":57.2,"open":58.4,"volume":2500750},{"timestamp":1683293400,"date":"2023-05-05","index":2360,"close":58.9,"high":61.1,"low":56.6,"open":61,"volume":2847930}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":2361,"close":59,"high":60.3,"low":57.6,"open":58.3,"volume":1703610},{"timestamp":1683639000,"date":"2023-05-09","index":2362,"close":55.4,"high":59.5,"low":55.3,"open":58.1,"volume":1877280},{"timestamp":1683725400,"date":"2023-05-10","index":2363,"close":54.9,"high":56.1,"low":54,"open":56,"volume":1456840},{"timestamp":1683811800,"date":"2023-05-11","index":2364,"close":53.4,"high":54.8,"low":51.9,"open":54.2,"volume":1389160},{"timestamp":1683898200,"date":"2023-05-12","index":2365,"close":52,"high":53.2,"low":50.8,"open":52.7,"volume":1339470},{"timestamp":1684157400,"date":"2023-05-15","index":2366,"close":51.4,"high":52.4,"low":50.3,"open":51,"volume":1211510},{"timestamp":1684243800,"date":"2023-05-16","index":2367,"close":49.6,"high":51.4,"low":49.4,"open":51,"volume":1191100},{"timestamp":1684330200,"date":"2023-05-17","index":2368,"close":51,"high":51.5,"low":48.7,"open":49.7,"volume":1393770},{"timestamp":1684416600,"date":"2023-05-18","index":2369,"close":50.7,"high":51.6,"low":49.9,"open":50.8,"volume":1069150},{"timestamp":1684503000,"date":"2023-05-19","index":2370,"close":50.3,"high":50.9,"low":49.6,"open":50.9,"volume":1068200},{"timestamp":1684762200,"date":"2023-05-22","index":2371,"close":51.2,"high":52.1,"low":49.6,"open":50.3,"volume":1400930}]},{"date":"2023-02-28","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":2303,"close":46.8,"high":49.1,"low":45.8,"open":47.5,"volume":2621940},{"timestamp":1676385000,"date":"2023-02-14","index":2304,"close":45,"high":46.2,"low":43.9,"open":45.5,"volume":3619920},{"timestamp":1676471400,"date":"2023-02-15","index":2305,"close":51.7,"high":52.7,"low":45.3,"open":45.6,"volume":4642310},{"timestamp":1676557800,"date":"2023-02-16","index":2306,"close":52.5,"high":54.9,"low":50.5,"open":52.4,"volume":3208550},{"timestamp":1676644200,"date":"2023-02-17","index":2307,"close":52.4,"high":55.3,"low":52.1,"open":53.2,"volume":2759240},{"timestamp":1676989800,"date":"2023-02-21","index":2308,"close":61,"high":62,"low":54.4,"open":54.7,"volume":7351300},{"timestamp":1677076200,"date":"2023-02-22","index":2309,"close":62.6,"high":67.9,"low":60.2,"open":64.2,"volume":6866720},{"timestamp":1677162600,"date":"2023-02-23","index":2310,"close":62.3,"high":66.5,"low":59.1,"open":62.9,"volume":4214430},{"timestamp":1677249000,"date":"2023-02-24","index":2311,"close":62,"high":62.4,"low":59.9,"open":61.3,"volume":2339820},{"timestamp":1677508200,"date":"2023-02-27","index":2312,"close":76.1,"high":81.9,"low":61.9,"open":63.1,"volume":12267760},{"timestamp":1677594600,"date":"2023-02-28","index":2313,"close":71.4,"high":85.3,"low":71.1,"open":77.8,"volume":11345850}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":2314,"close":65.7,"high":71.1,"low":64.6,"open":68,"volume":4117740},{"timestamp":1677767400,"date":"2023-03-02","index":2315,"close":61,"high":63.7,"low":59,"open":62.4,"volume":2819120},{"timestamp":1677853800,"date":"2023-03-03","index":2316,"close":65.8,"high":66.9,"low":61.4,"open":62,"volume":3406960},{"timestamp":1678113000,"date":"2023-03-06","index":2317,"close":62.5,"high":67.5,"low":62.5,"open":65.8,"volume":2624280},{"timestamp":1678199400,"date":"2023-03-07","index":2318,"close":60.1,"high":63.5,"low":60,"open":62.3,"volume":1622990},{"timestamp":1678285800,"date":"2023-03-08","index":2319,"close":58.4,"high":61.3,"low":56.7,"open":60.4,"volume":1986210},{"timestamp":1678372200,"date":"2023-03-09","index":2320,"close":56.5,"high":59.2,"low":55.6,"open":57.4,"volume":1617850},{"timestamp":1678458600,"date":"2023-03-10","index":2321,"close":53.8,"high":56.2,"low":53,"open":55.6,"volume":1557470},{"timestamp":1678714200,"date":"2023-03-13","index":2322,"close":54.6,"high":55.6,"low":52.4,"open":54.4,"volume":1551810},{"timestamp":1678800600,"date":"2023-03-14","index":2323,"close":46.4,"high":55.1,"low":43.6,"open":54.8,"volume":6487130},{"timestamp":1678887000,"date":"2023-03-15","index":2324,"close":42.1,"high":46.1,"low":41.5,"open":45.3,"volume":3632330}]},{"date":"2022-11-08","estimated":-0.26,"reported":-0.22,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":2228,"close":67.5,"high":70,"low":62.7,"open":63,"volume":2679820},{"timestamp":1666791000,"date":"2022-10-26","index":2229,"close":66.4,"high":71.1,"low":65,"open":65.4,"volume":2217760},{"timestamp":1666877400,"date":"2022-10-27","index":2230,"close":65.1,"high":69.3,"low":64.9,"open":68.3,"volume":1387330},{"timestamp":1666963800,"date":"2022-10-28","index":2231,"close":65.1,"high":67,"low":63.6,"open":65.5,"volume":1566860},{"timestamp":1667223000,"date":"2022-10-31","index":2232,"close":66.6,"high":72.5,"low":65.4,"open":68.2,"volume":3485910},{"timestamp":1667309400,"date":"2022-11-01","index":2233,"close":61.5,"high":68.5,"low":61.3,"open":67.6,"volume":2135430},{"timestamp":1667395800,"date":"2022-11-02","index":2234,"close":58.1,"high":63.3,"low":57.9,"open":62.6,"volume":2211280},{"timestamp":1667482200,"date":"2022-11-03","index":2235,"close":57,"high":58.5,"low":55.8,"open":57.5,"volume":1654320},{"timestamp":1667568600,"date":"2022-11-04","index":2236,"close":56.5,"high":58.5,"low":54.2,"open":58.3,"volume":1813460},{"timestamp":1667831400,"date":"2022-11-07","index":2237,"close":53.3,"high":56.1,"low":51.7,"open":55.6,"volume":2003790},{"timestamp":1667917800,"date":"2022-11-08","index":2238,"close":56.2,"high":56.2,"low":53,"open":53.8,"volume":2718980}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":2239,"close":51.9,"high":53.9,"low":50.5,"open":53.7,"volume":2571120},{"timestamp":1668090600,"date":"2022-11-10","index":2240,"close":61.3,"high":62.7,"low":53.5,"open":55,"volume":4005250},{"timestamp":1668177000,"date":"2022-11-11","index":2241,"close":72,"high":72.8,"low":59.3,"open":60.1,"volume":4382230},{"timestamp":1668436200,"date":"2022-11-14","index":2242,"close":73.4,"high":83.5,"low":72.9,"open":80.2,"volume":5308390},{"timestamp":1668522600,"date":"2022-11-15","index":2243,"close":79.5,"high":81.9,"low":74.6,"open":78.3,"volume":4434980},{"timestamp":1668609000,"date":"2022-11-16","index":2244,"close":75.3,"high":78,"low":71.6,"open":77.4,"volume":2992970},{"timestamp":1668695400,"date":"2022-11-17","index":2245,"close":73.9,"high":74.2,"low":71,"open":72.9,"volume":1712000},{"timestamp":1668781800,"date":"2022-11-18","index":2246,"close":75.9,"high":78.4,"low":73.4,"open":75.3,"volume":2157210},{"timestamp":1669041000,"date":"2022-11-21","index":2247,"close":72.7,"high":75.6,"low":70.5,"open":73,"volume":1689270},{"timestamp":1669127400,"date":"2022-11-22","index":2248,"close":73.2,"high":75.1,"low":70.7,"open":72.1,"volume":1459190},{"timestamp":1669213800,"date":"2022-11-23","index":2249,"close":76.4,"high":79.9,"low":72.8,"open":73.5,"volume":3750900}]},{"date":"2022-08-04","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":2161,"close":170,"high":183.7,"low":169.5,"open":179,"volume":3935000},{"timestamp":1658496600,"date":"2022-07-22","index":2162,"close":155,"high":168.8,"low":152.8,"open":167,"volume":3146990},{"timestamp":1658755800,"date":"2022-07-25","index":2163,"close":149.1,"high":155.7,"low":148,"open":155.5,"volume":2068440},{"timestamp":1658842200,"date":"2022-07-26","index":2164,"close":140.3,"high":147.3,"low":139.4,"open":146.6,"volume":2131710},{"timestamp":1658928600,"date":"2022-07-27","index":2165,"close":144.8,"high":145.4,"low":138.2,"open":142.3,"volume":2319200},{"timestamp":1659015000,"date":"2022-07-28","index":2166,"close":145.8,"high":152.9,"low":142,"open":146.3,"volume":2461870},{"timestamp":1659101400,"date":"2022-07-29","index":2167,"close":145.6,"high":148.7,"low":140.4,"open":143.1,"volume":1822250},{"timestamp":1659360600,"date":"2022-08-01","index":2168,"close":153.7,"high":155,"low":143.2,"open":143.3,"volume":2391970},{"timestamp":1659447000,"date":"2022-08-02","index":2169,"close":168.6,"high":169.9,"low":153.1,"open":154.5,"volume":4273420},{"timestamp":1659533400,"date":"2022-08-03","index":2170,"close":182.1,"high":182.7,"low":167.8,"open":172,"volume":4195190},{"timestamp":1659619800,"date":"2022-08-04","index":2171,"close":186.6,"high":197.5,"low":182.5,"open":189.8,"volume":6658550}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":2172,"close":221.8,"high":227.7,"low":165,"open":169.7,"volume":12578020},{"timestamp":1659965400,"date":"2022-08-08","index":2173,"close":239.6,"high":275,"low":231,"open":240.6,"volume":13281920},{"timestamp":1660051800,"date":"2022-08-09","index":2174,"close":224.5,"high":238.5,"low":217.4,"open":232,"volume":6236800},{"timestamp":1660138200,"date":"2022-08-10","index":2175,"close":236.7,"high":238,"low":207.3,"open":233.9,"volume":6415700},{"timestamp":1660224600,"date":"2022-08-11","index":2176,"close":254.6,"high":260.8,"low":236.8,"open":240.7,"volume":7933790},{"timestamp":1660311000,"date":"2022-08-12","index":2177,"close":244.4,"high":272,"low":239.6,"open":269.4,"volume":7338600},{"timestamp":1660570200,"date":"2022-08-15","index":2178,"close":242.1,"high":244.9,"low":226.7,"open":240.7,"volume":5018270},{"timestamp":1660656600,"date":"2022-08-16","index":2179,"close":248.1,"high":261.6,"low":234,"open":240.1,"volume":7230110},{"timestamp":1660743000,"date":"2022-08-17","index":2180,"close":213.6,"high":254.5,"low":212.8,"open":245.9,"volume":5941200},{"timestamp":1660829400,"date":"2022-08-18","index":2181,"close":192.9,"high":220.9,"low":191.2,"open":218.6,"volume":5042900},{"timestamp":1660915800,"date":"2022-08-19","index":2182,"close":180.2,"high":189.6,"low":175,"open":180.4,"volume":5246150}]},{"date":"2022-05-09","estimated":-0.63,"reported":-0.52,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":2101,"close":169.6,"high":170.3,"low":162.9,"open":163.9,"volume":2644420},{"timestamp":1650979800,"date":"2022-04-26","index":2102,"close":155,"high":170.9,"low":154.9,"open":168.9,"volume":2473280},{"timestamp":1651066200,"date":"2022-04-27","index":2103,"close":158.5,"high":162.5,"low":152.5,"open":153.9,"volume":2660590},{"timestamp":1651152600,"date":"2022-04-28","index":2104,"close":156.4,"high":161.3,"low":147,"open":157.1,"volume":2985770},{"timestamp":1651239000,"date":"2022-04-29","index":2105,"close":153,"high":160.5,"low":152.2,"open":156.3,"volume":2134270},{"timestamp":1651498200,"date":"2022-05-02","index":2106,"close":152.6,"high":154.9,"low":146.1,"open":151,"volume":2388320},{"timestamp":1651584600,"date":"2022-05-03","index":2107,"close":155.1,"high":161.1,"low":147.3,"open":151.6,"volume":3183430},{"timestamp":1651671000,"date":"2022-05-04","index":2108,"close":157.2,"high":159.1,"low":146.8,"open":152.2,"volume":2642170},{"timestamp":1651757400,"date":"2022-05-05","index":2109,"close":146.9,"high":157.9,"low":143.6,"open":156.8,"volume":2698760},{"timestamp":1651843800,"date":"2022-05-06","index":2110,"close":137.6,"high":148.4,"low":135.2,"open":146.6,"volume":3303310},{"timestamp":1652103000,"date":"2022-05-09","index":2111,"close":125.2,"high":136.3,"low":124.3,"open":136.3,"volume":4073220}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":2112,"close":118.4,"high":140.1,"low":115,"open":131.5,"volume":5569340},{"timestamp":1652275800,"date":"2022-05-11","index":2113,"close":103.7,"high":116.5,"low":99.1,"open":115.6,"volume":5850870},{"timestamp":1652362200,"date":"2022-05-12","index":2114,"close":112,"high":137.1,"low":97,"open":100.5,"volume":10488780},{"timestamp":1652448600,"date":"2022-05-13","index":2115,"close":118.1,"high":124.9,"low":114.9,"open":121.1,"volume":5812930},{"timestamp":1652707800,"date":"2022-05-16","index":2116,"close":117.1,"high":126.6,"low":115,"open":119,"volume":4096000},{"timestamp":1652794200,"date":"2022-05-17","index":2117,"close":129,"high":129.2,"low":118.4,"open":120.6,"volume":3818350},{"timestamp":1652880600,"date":"2022-05-18","index":2118,"close":127.6,"high":142.2,"low":125.1,"open":127.3,"volume":5372940},{"timestamp":1652967000,"date":"2022-05-19","index":2119,"close":130.8,"high":135,"low":126.6,"open":127.7,"volume":5044360},{"timestamp":1653053400,"date":"2022-05-20","index":2120,"close":120.3,"high":133.5,"low":114.3,"open":131.8,"volume":4138790},{"timestamp":1653312600,"date":"2022-05-23","index":2121,"close":115.8,"high":120.2,"low":114.5,"open":120.1,"volume":2485440},{"timestamp":1653399000,"date":"2022-05-24","index":2122,"close":103.9,"high":113.9,"low":103,"open":113.3,"volume":3768930}]},{"date":"2022-03-01","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":2053,"close":177.5,"high":193.6,"low":176.6,"open":188.3,"volume":4610670},{"timestamp":1644935400,"date":"2022-02-15","index":2054,"close":194.8,"high":195.5,"low":179.6,"open":180.5,"volume":3985200},{"timestamp":1645021800,"date":"2022-02-16","index":2055,"close":196.7,"high":205.8,"low":192.6,"open":193.5,"volume":4944460},{"timestamp":1645108200,"date":"2022-02-17","index":2056,"close":189.4,"high":202.1,"low":184.7,"open":194.8,"volume":4013020},{"timestamp":1645194600,"date":"2022-02-18","index":2057,"close":179,"high":192,"low":176.8,"open":189.9,"volume":3195350},{"timestamp":1645540200,"date":"2022-02-22","index":2058,"close":164.7,"high":181.3,"low":161.1,"open":173.6,"volume":4296850},{"timestamp":1645626600,"date":"2022-02-23","index":2059,"close":157.3,"high":170.2,"low":156.2,"open":167.3,"volume":3015590},{"timestamp":1645713000,"date":"2022-02-24","index":2060,"close":176.8,"high":177.7,"low":149.6,"open":149.7,"volume":5440570},{"timestamp":1645799400,"date":"2022-02-25","index":2061,"close":176.6,"high":178.6,"low":165.3,"open":177.1,"volume":3694410},{"timestamp":1646058600,"date":"2022-02-28","index":2062,"close":188.6,"high":193.4,"low":176.1,"open":180,"volume":4277230},{"timestamp":1646145000,"date":"2022-03-01","index":2063,"close":183.2,"high":194.3,"low":178.3,"open":190,"volume":4400300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":2064,"close":185.3,"high":186.9,"low":173.1,"open":180.1,"volume":3503820},{"timestamp":1646317800,"date":"2022-03-03","index":2065,"close":180.6,"high":187,"low":178,"open":186.3,"volume":2482590},{"timestamp":1646404200,"date":"2022-03-04","index":2066,"close":165.7,"high":183.2,"low":163.5,"open":180.5,"volume":3947460},{"timestamp":1646663400,"date":"2022-03-07","index":2067,"close":152.1,"high":171,"low":149,"open":169.1,"volume":3950730},{"timestamp":1646749800,"date":"2022-03-08","index":2068,"close":153.9,"high":162.6,"low":143.8,"open":151.5,"volume":3537040},{"timestamp":1646836200,"date":"2022-03-09","index":2069,"close":157.1,"high":162.7,"low":154.3,"open":157.2,"volume":2520640},{"timestamp":1646922600,"date":"2022-03-10","index":2070,"close":153.2,"high":158.1,"low":147.8,"open":156.3,"volume":2566650},{"timestamp":1647009000,"date":"2022-03-11","index":2071,"close":143,"high":154,"low":142.7,"open":153.1,"volume":2920290},{"timestamp":1647264600,"date":"2022-03-14","index":2072,"close":135.6,"high":141.6,"low":129,"open":140.5,"volume":3295980},{"timestamp":1647351000,"date":"2022-03-15","index":2073,"close":144.8,"high":146.9,"low":131.7,"open":137.6,"volume":4085310},{"timestamp":1647437400,"date":"2022-03-16","index":2074,"close":152.3,"high":156.9,"low":142.3,"open":145.1,"volume":3910450}]},{"date":"2021-11-08","estimated":-0.53,"reported":-0.44,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1976,"close":368.3,"high":378.5,"low":357.8,"open":362.3,"volume":3090540},{"timestamp":1635255000,"date":"2021-10-26","index":1977,"close":360.5,"high":374,"low":357.8,"open":365.3,"volume":2767480},{"timestamp":1635341400,"date":"2021-10-27","index":1978,"close":347.6,"high":367.9,"low":345.8,"open":363.3,"volume":2590410},{"timestamp":1635427800,"date":"2021-10-28","index":1979,"close":352.3,"high":360.7,"low":348.6,"open":350.9,"volume":2381220},{"timestamp":1635514200,"date":"2021-10-29","index":1980,"close":353.7,"high":366.3,"low":345.3,"open":353.4,"volume":3284150},{"timestamp":1635773400,"date":"2021-11-01","index":1981,"close":370.7,"high":371.9,"low":353.9,"open":356.5,"volume":3405460},{"timestamp":1635859800,"date":"2021-11-02","index":1982,"close":387.9,"high":388,"low":366.3,"open":376.2,"volume":4436170},{"timestamp":1635946200,"date":"2021-11-03","index":1983,"close":407.9,"high":442.1,"low":388.8,"open":409.9,"volume":8219800},{"timestamp":1636032600,"date":"2021-11-04","index":1984,"close":400.5,"high":413,"low":391.1,"open":403.9,"volume":2855370},{"timestamp":1636119000,"date":"2021-11-05","index":1985,"close":417,"high":419.7,"low":399.3,"open":411.6,"volume":4007700},{"timestamp":1636381800,"date":"2021-11-08","index":1986,"close":450.6,"high":459.5,"low":417.7,"open":424.8,"volume":7034780}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1987,"close":399.3,"high":426,"low":392.5,"open":424.3,"volume":3789350},{"timestamp":1636554600,"date":"2021-11-10","index":1988,"close":382.9,"high":408.7,"low":380.5,"open":387.9,"volume":3246360},{"timestamp":1636641000,"date":"2021-11-11","index":1989,"close":394.6,"high":402,"low":375,"open":380,"volume":3047410},{"timestamp":1636727400,"date":"2021-11-12","index":1990,"close":400,"high":404.4,"low":391.2,"open":396,"volume":2362310},{"timestamp":1636986600,"date":"2021-11-15","index":1991,"close":426.8,"high":432.3,"low":402.1,"open":403.5,"volume":3991880},{"timestamp":1637073000,"date":"2021-11-16","index":1992,"close":426,"high":444.3,"low":412.3,"open":419.7,"volume":3838820},{"timestamp":1637159400,"date":"2021-11-17","index":1993,"close":421.3,"high":440,"low":420.2,"open":423.4,"volume":2332200},{"timestamp":1637245800,"date":"2021-11-18","index":1994,"close":404.1,"high":424,"low":397.8,"open":423.9,"volume":2526200},{"timestamp":1637332200,"date":"2021-11-19","index":1995,"close":408.7,"high":413.8,"low":396.6,"open":402,"volume":2069230},{"timestamp":1637591400,"date":"2021-11-22","index":1996,"close":412.4,"high":429.9,"low":402.9,"open":415.1,"volume":2883180},{"timestamp":1637677800,"date":"2021-11-23","index":1997,"close":391.6,"high":420.3,"low":380.7,"open":412.5,"volume":2738650}]},{"date":"2021-08-09","estimated":-0.94,"reported":-0.71,"pre":[{"timestamp":1627306200,"date":"2021-07-26","index":1912,"close":402.9,"high":408.5,"low":375.7,"open":383.2,"volume":9797760},{"timestamp":1627392600,"date":"2021-07-27","index":1913,"close":380.1,"high":403,"low":370.6,"open":399.9,"volume":5528890},{"timestamp":1627479000,"date":"2021-07-28","index":1914,"close":389,"high":395.6,"low":360.8,"open":374.1,"volume":7102140},{"timestamp":1627565400,"date":"2021-07-29","index":1915,"close":381.3,"high":402.5,"low":374.7,"open":380,"volume":5944620},{"timestamp":1627651800,"date":"2021-07-30","index":1916,"close":370.2,"high":391.9,"low":367.9,"open":375.4,"volume":5299620},{"timestamp":1627911000,"date":"2021-08-02","index":1917,"close":352,"high":384.8,"low":350.1,"open":375.8,"volume":5906170},{"timestamp":1627997400,"date":"2021-08-03","index":1918,"close":335.9,"high":352.1,"low":327.8,"open":351.6,"volume":6174010},{"timestamp":1628083800,"date":"2021-08-04","index":1919,"close":298.4,"high":352.4,"low":298.1,"open":344.3,"volume":8549660},{"timestamp":1628170200,"date":"2021-08-05","index":1920,"close":335.1,"high":341.2,"low":289.1,"open":310.8,"volume":10856510},{"timestamp":1628256600,"date":"2021-08-06","index":1921,"close":327,"high":335.8,"low":315.7,"open":334.2,"volume":5285880},{"timestamp":1628515800,"date":"2021-08-09","index":1922,"close":338,"high":353.8,"low":323.5,"open":326.8,"volume":8105460}],"post":[{"timestamp":1628602200,"date":"2021-08-10","index":1923,"close":317.5,"high":371.6,"low":314.4,"open":369,"volume":11618150},{"timestamp":1628688600,"date":"2021-08-11","index":1924,"close":315.5,"high":319.1,"low":294,"open":315.8,"volume":6968430},{"timestamp":1628775000,"date":"2021-08-12","index":1925,"close":330.7,"high":341,"low":307.5,"open":309.1,"volume":7105000},{"timestamp":1628861400,"date":"2021-08-13","index":1926,"close":334.7,"high":344.8,"low":318.8,"open":322,"volume":5799080},{"timestamp":1629120600,"date":"2021-08-16","index":1927,"close":356.9,"high":361.8,"low":327.1,"open":338.5,"volume":8650660},{"timestamp":1629207000,"date":"2021-08-17","index":1928,"close":371.6,"high":387.8,"low":345.9,"open":349.9,"volume":8686890},{"timestamp":1629293400,"date":"2021-08-18","index":1929,"close":365.5,"high":387,"low":364.9,"open":373.2,"volume":5794800},{"timestamp":1629379800,"date":"2021-08-19","index":1930,"close":338.2,"high":367.8,"low":333.3,"open":365.9,"volume":4792060},{"timestamp":1629466200,"date":"2021-08-20","index":1931,"close":344.1,"high":346,"low":322,"open":339,"volume":5543260},{"timestamp":1629725400,"date":"2021-08-23","index":1932,"close":367.8,"high":379.3,"low":344,"open":350.3,"volume":7531930},{"timestamp":1629811800,"date":"2021-08-24","index":1933,"close":442.6,"high":482,"low":363.5,"open":371.9,"volume":22848960}]},{"date":"2021-05-06","estimated":-1.39,"reported":-1.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1847,"close":99.9,"high":106.5,"low":97.9,"open":99.5,"volume":4992350},{"timestamp":1619184600,"date":"2021-04-23","index":1848,"close":101.6,"high":103.8,"low":99.6,"open":100.9,"volume":2746560},{"timestamp":1619443800,"date":"2021-04-26","index":1849,"close":115,"high":119.6,"low":105.7,"open":106.9,"volume":7859290},{"timestamp":1619530200,"date":"2021-04-27","index":1850,"close":114.6,"high":122.2,"low":112.2,"open":116.8,"volume":5162980},{"timestamp":1619616600,"date":"2021-04-28","index":1851,"close":108.5,"high":113.9,"low":106.5,"open":108.5,"volume":3972050},{"timestamp":1619703000,"date":"2021-04-29","index":1852,"close":102,"high":110.4,"low":100.9,"open":109.5,"volume":3778290},{"timestamp":1619789400,"date":"2021-04-30","index":1853,"close":100.3,"high":101.8,"low":98.8,"open":100.7,"volume":2774100},{"timestamp":1620048600,"date":"2021-05-03","index":1854,"close":97.1,"high":101.2,"low":96.1,"open":101.1,"volume":3125120},{"timestamp":1620135000,"date":"2021-05-04","index":1855,"close":93.9,"high":97.5,"low":90.5,"open":96.3,"volume":3522240},{"timestamp":1620221400,"date":"2021-05-05","index":1856,"close":91.7,"high":95.7,"low":90.8,"open":94.1,"volume":2760870},{"timestamp":1620307800,"date":"2021-05-06","index":1857,"close":90,"high":94,"low":89.3,"open":93.3,"volume":3958630}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1858,"close":95.1,"high":97.9,"low":91.4,"open":93.2,"volume":3824500},{"timestamp":1620653400,"date":"2021-05-10","index":1859,"close":97.4,"high":101.5,"low":95.6,"open":99,"volume":4101530},{"timestamp":1620739800,"date":"2021-05-11","index":1860,"close":100.5,"high":104.8,"low":96,"open":99.3,"volume":4960100},{"timestamp":1620826200,"date":"2021-05-12","index":1861,"close":103.2,"high":106.3,"low":100.2,"open":100.3,"volume":5442350},{"timestamp":1620912600,"date":"2021-05-13","index":1862,"close":127.7,"high":142,"low":106.4,"open":108.8,"volume":29652500},{"timestamp":1620999000,"date":"2021-05-14","index":1863,"close":129.8,"high":143.4,"low":125.7,"open":133.1,"volume":20758990},{"timestamp":1621258200,"date":"2021-05-17","index":1864,"close":139.5,"high":143.8,"low":133.9,"open":136.7,"volume":15893310},{"timestamp":1621344600,"date":"2021-05-18","index":1865,"close":140.3,"high":146.7,"low":135.7,"open":142.5,"volume":17248840},{"timestamp":1621431000,"date":"2021-05-19","index":1866,"close":126.4,"high":133.1,"low":121.4,"open":129.5,"volume":8902410},{"timestamp":1621517400,"date":"2021-05-20","index":1867,"close":125.5,"high":129.9,"low":120.3,"open":125.9,"volume":6141970},{"timestamp":1621603800,"date":"2021-05-21","index":1868,"close":120.8,"high":128.4,"low":120.5,"open":126.1,"volume":5393770}]},{"date":"2021-03-10","estimated":-3.15,"reported":-6.21,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1807,"close":90.9,"high":98.3,"low":69.9,"open":72.3,"volume":37688180},{"timestamp":1614263400,"date":"2021-02-25","index":1808,"close":82.9,"high":110,"low":78.5,"open":108.9,"volume":44571740},{"timestamp":1614349800,"date":"2021-02-26","index":1809,"close":80.1,"high":90.1,"low":76.3,"open":81.9,"volume":13702800},{"timestamp":1614609000,"date":"2021-03-01","index":1810,"close":91.8,"high":94.5,"low":84.2,"open":88.6,"volume":14358650},{"timestamp":1614695400,"date":"2021-03-02","index":1811,"close":89.3,"high":94,"low":85.1,"open":91.4,"volume":7813540},{"timestamp":1614781800,"date":"2021-03-03","index":1812,"close":85.8,"high":91.4,"low":85,"open":89.5,"volume":5565190},{"timestamp":1614868200,"date":"2021-03-04","index":1813,"close":80.3,"high":85.9,"low":75,"open":82.5,"volume":7782260},{"timestamp":1614954600,"date":"2021-03-05","index":1814,"close":80.5,"high":82.7,"low":76.3,"open":80.8,"volume":5973410},{"timestamp":1615213800,"date":"2021-03-08","index":1815,"close":92.9,"high":94.8,"low":83.1,"open":85.3,"volume":11434380},{"timestamp":1615300200,"date":"2021-03-09","index":1816,"close":105,"high":107.7,"low":92.2,"open":93.8,"volume":15041560},{"timestamp":1615386600,"date":"2021-03-10","index":1817,"close":98.5,"high":124.7,"low":95.1,"open":110.2,"volume":26191860}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1818,"close":102.8,"high":108.7,"low":99,"open":106.5,"volume":8393360},{"timestamp":1615559400,"date":"2021-03-12","index":1819,"close":111.6,"high":114,"low":99.4,"open":101.6,"volume":11114670},{"timestamp":1615815000,"date":"2021-03-15","index":1820,"close":140.4,"high":144.9,"low":118.5,"open":121.8,"volume":27771330},{"timestamp":1615901400,"date":"2021-03-16","index":1821,"close":130.2,"high":136.2,"low":123.4,"open":136.2,"volume":12596760},{"timestamp":1615987800,"date":"2021-03-17","index":1822,"close":135.6,"high":136.6,"low":130,"open":132.4,"volume":7805360},{"timestamp":1616074200,"date":"2021-03-18","index":1823,"close":140,"high":145.4,"low":135.7,"open":143.4,"volume":12141800},{"timestamp":1616160600,"date":"2021-03-19","index":1824,"close":139.3,"high":141.8,"low":132.8,"open":141.4,"volume":15320600},{"timestamp":1616419800,"date":"2021-03-22","index":1825,"close":124.9,"high":131.9,"low":117.6,"open":131.5,"volume":8876010},{"timestamp":1616506200,"date":"2021-03-23","index":1826,"close":106.6,"high":119.3,"low":103.7,"open":114.6,"volume":8792320},{"timestamp":1616592600,"date":"2021-03-24","index":1827,"close":90.2,"high":112.1,"low":89.3,"open":108.2,"volume":8185070},{"timestamp":1616679000,"date":"2021-03-25","index":1828,"close":109.4,"high":113.2,"low":89.5,"open":89.6,"volume":13119280}]},{"date":"2020-11-02","estimated":-4.95,"reported":-8.41,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1720,"close":35.4,"high":38.8,"low":32.3,"open":33.1,"volume":4038510},{"timestamp":1603200600,"date":"2020-10-20","index":1721,"close":30.9,"high":33.1,"low":30.5,"open":33,"volume":1597880},{"timestamp":1603287000,"date":"2020-10-21","index":1722,"close":30,"high":31.3,"low":29.8,"open":31,"volume":727730},{"timestamp":1603373400,"date":"2020-10-22","index":1723,"close":31.2,"high":31.5,"low":28.4,"open":29.6,"volume":1233960},{"timestamp":1603459800,"date":"2020-10-23","index":1724,"close":29.7,"high":31.5,"low":29.5,"open":31.3,"volume":663500},{"timestamp":1603719000,"date":"2020-10-26","index":1725,"close":27.5,"high":29.3,"low":26.8,"open":29.2,"volume":1045880},{"timestamp":1603805400,"date":"2020-10-27","index":1726,"close":27.9,"high":29,"low":26.1,"open":28.8,"volume":1125130},{"timestamp":1603891800,"date":"2020-10-28","index":1727,"close":26.1,"high":27.4,"low":25.8,"open":26.9,"volume":814110},{"timestamp":1603978200,"date":"2020-10-29","index":1728,"close":25.2,"high":26.8,"low":24.8,"open":26.5,"volume":901930},{"timestamp":1604064600,"date":"2020-10-30","index":1729,"close":23.6,"high":24.9,"low":22.8,"open":24.8,"volume":1096880},{"timestamp":1604327400,"date":"2020-11-02","index":1730,"close":21.5,"high":23.2,"low":21.1,"open":23,"volume":1118010}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1731,"close":23.4,"high":25.9,"low":23,"open":23.4,"volume":1544190},{"timestamp":1604500200,"date":"2020-11-04","index":1732,"close":23.1,"high":24.3,"low":22.4,"open":24,"volume":760910},{"timestamp":1604586600,"date":"2020-11-05","index":1733,"close":24.6,"high":25.7,"low":22.7,"open":23.5,"volume":805620},{"timestamp":1604673000,"date":"2020-11-06","index":1734,"close":24.9,"high":26.2,"low":23.3,"open":24.3,"volume":904950},{"timestamp":1604932200,"date":"2020-11-09","index":1735,"close":37.7,"high":43.9,"low":32.3,"open":42.7,"volume":13251100},{"timestamp":1605018600,"date":"2020-11-10","index":1736,"close":35.1,"high":40.3,"low":33.4,"open":39.9,"volume":4212930},{"timestamp":1605105000,"date":"2020-11-11","index":1737,"close":31.3,"high":32.4,"low":30,"open":32.3,"volume":2406610},{"timestamp":1605191400,"date":"2020-11-12","index":1738,"close":29.4,"high":30.7,"low":29.2,"open":30.7,"volume":1472900},{"timestamp":1605277800,"date":"2020-11-13","index":1739,"close":29.7,"high":29.9,"low":27.8,"open":29.8,"volume":2199540},{"timestamp":1605537000,"date":"2020-11-16","index":1740,"close":31.1,"high":33.9,"low":30.5,"open":33.9,"volume":4760430},{"timestamp":1605623400,"date":"2020-11-17","index":1741,"close":29.8,"high":30.4,"low":29,"open":30.1,"volume":2248300}]},{"date":"2020-08-06","estimated":-4.31,"reported":-5.38,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":1659,"close":40.6,"high":41.8,"low":40,"open":40.8,"volume":361430},{"timestamp":1595597400,"date":"2020-07-24","index":1660,"close":40,"high":41.8,"low":39.6,"open":40,"volume":328240},{"timestamp":1595856600,"date":"2020-07-27","index":1661,"close":38.7,"high":40.3,"low":38.1,"open":40.1,"volume":298050},{"timestamp":1595943000,"date":"2020-07-28","index":1662,"close":41.5,"high":42.5,"low":38.4,"open":38.5,"volume":622660},{"timestamp":1596029400,"date":"2020-07-29","index":1663,"close":41.6,"high":42,"low":39.5,"open":40.7,"volume":548940},{"timestamp":1596115800,"date":"2020-07-30","index":1664,"close":41.2,"high":43.4,"low":40.6,"open":41.2,"volume":369910},{"timestamp":1596202200,"date":"2020-07-31","index":1665,"close":40.4,"high":41.5,"low":39.5,"open":40.8,"volume":258490},{"timestamp":1596461400,"date":"2020-08-03","index":1666,"close":41.1,"high":42,"low":38.6,"open":40.5,"volume":404710},{"timestamp":1596547800,"date":"2020-08-04","index":1667,"close":41,"high":42.4,"low":40.6,"open":40.7,"volume":326780},{"timestamp":1596634200,"date":"2020-08-05","index":1668,"close":41.5,"high":41.7,"low":40.7,"open":40.8,"volume":169150},{"timestamp":1596720600,"date":"2020-08-06","index":1669,"close":41.4,"high":42.4,"low":39.9,"open":41.1,"volume":374260}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":1670,"close":47.5,"high":52.6,"low":40.9,"open":41.4,"volume":2491740},{"timestamp":1597066200,"date":"2020-08-10","index":1671,"close":44.7,"high":47.4,"low":43.5,"open":46.5,"volume":504820},{"timestamp":1597152600,"date":"2020-08-11","index":1672,"close":45.6,"high":48.5,"low":45.4,"open":47,"volume":579480},{"timestamp":1597239000,"date":"2020-08-12","index":1673,"close":46.4,"high":47.6,"low":45.6,"open":46.2,"volume":245790},{"timestamp":1597325400,"date":"2020-08-13","index":1674,"close":53.1,"high":57.7,"low":48.2,"open":51,"volume":2325920},{"timestamp":1597411800,"date":"2020-08-14","index":1675,"close":55.4,"high":56.3,"low":50.5,"open":55.6,"volume":1205580},{"timestamp":1597671000,"date":"2020-08-17","index":1676,"close":56,"high":58.5,"low":54.3,"open":57.2,"volume":715920},{"timestamp":1597757400,"date":"2020-08-18","index":1677,"close":53.5,"high":55.7,"low":51.3,"open":55.7,"volume":579070},{"timestamp":1597843800,"date":"2020-08-19","index":1678,"close":53.9,"high":54.7,"low":51.8,"open":53.4,"volume":572830},{"timestamp":1597930200,"date":"2020-08-20","index":1679,"close":56.9,"high":57.8,"low":53,"open":55.7,"volume":1372840},{"timestamp":1598016600,"date":"2020-08-21","index":1680,"close":51.9,"high":56.8,"low":51.8,"open":56.8,"volume":821690}]},{"date":"2020-06-09","estimated":-1.52,"reported":-3.11,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":1618,"close":51.1,"high":51.4,"low":47,"open":48,"volume":886410},{"timestamp":1590586200,"date":"2020-05-27","index":1619,"close":56,"high":56.5,"low":51.1,"open":54.8,"volume":786240},{"timestamp":1590672600,"date":"2020-05-28","index":1620,"close":50.7,"high":56.8,"low":50.2,"open":56.5,"volume":659020},{"timestamp":1590759000,"date":"2020-05-29","index":1621,"close":51.3,"high":53.8,"low":48.3,"open":50,"volume":515300},{"timestamp":1591018200,"date":"2020-06-01","index":1622,"close":53.1,"high":53.7,"low":50.2,"open":50.3,"volume":391310},{"timestamp":1591104600,"date":"2020-06-02","index":1623,"close":55.9,"high":56.5,"low":53.3,"open":53.5,"volume":687780},{"timestamp":1591191000,"date":"2020-06-03","index":1624,"close":54.5,"high":59.9,"low":50.9,"open":52.7,"volume":1535370},{"timestamp":1591277400,"date":"2020-06-04","index":1625,"close":53.8,"high":54,"low":50,"open":51.7,"volume":857260},{"timestamp":1591363800,"date":"2020-06-05","index":1626,"close":59.1,"high":61.5,"low":56.4,"open":57.8,"volume":924090},{"timestamp":1591623000,"date":"2020-06-08","index":1627,"close":64.5,"high":68.4,"low":61.7,"open":62.7,"volume":858710},{"timestamp":1591709400,"date":"2020-06-09","index":1628,"close":59.9,"high":61.9,"low":55.6,"open":61,"volume":739430}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":1629,"close":62.9,"high":73.5,"low":62.8,"open":73,"volume":1532260},{"timestamp":1591882200,"date":"2020-06-11","index":1630,"close":51.7,"high":56.5,"low":50,"open":55.3,"volume":917940},{"timestamp":1591968600,"date":"2020-06-12","index":1631,"close":58.9,"high":59.3,"low":52.2,"open":56.9,"volume":735290},{"timestamp":1592227800,"date":"2020-06-15","index":1632,"close":58,"high":59.3,"low":53,"open":54.2,"volume":554140},{"timestamp":1592314200,"date":"2020-06-16","index":1633,"close":55.6,"high":60.6,"low":55,"open":60.2,"volume":591190},{"timestamp":1592400600,"date":"2020-06-17","index":1634,"close":54.2,"high":56.3,"low":53.1,"open":54.1,"volume":303080},{"timestamp":1592487000,"date":"2020-06-18","index":1635,"close":56.3,"high":57.2,"low":53.4,"open":53.5,"volume":561970},{"timestamp":1592573400,"date":"2020-06-19","index":1636,"close":55.2,"high":62.5,"low":54.6,"open":62,"volume":1313740},{"timestamp":1592832600,"date":"2020-06-22","index":1637,"close":53.3,"high":54.8,"low":52.1,"open":54.8,"volume":441280},{"timestamp":1592919000,"date":"2020-06-23","index":1638,"close":51,"high":54,"low":50.4,"open":53.7,"volume":569930},{"timestamp":1593005400,"date":"2020-06-24","index":1639,"close":47.9,"high":51.2,"low":45.1,"open":49.9,"volume":810410}]},{"date":"2020-02-27","estimated":0.02,"reported":-0.13,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":1547,"close":68.6,"high":70.8,"low":68.2,"open":69.3,"volume":192210},{"timestamp":1581604200,"date":"2020-02-13","index":1548,"close":70,"high":70.8,"low":67.2,"open":67.5,"volume":155340},{"timestamp":1581690600,"date":"2020-02-14","index":1549,"close":71,"high":71.9,"low":68.8,"open":70.1,"volume":170600},{"timestamp":1582036200,"date":"2020-02-18","index":1550,"close":70.4,"high":72.5,"low":70.3,"open":70.9,"volume":214280},{"timestamp":1582122600,"date":"2020-02-19","index":1551,"close":73.1,"high":74.4,"low":70.6,"open":71,"volume":230850},{"timestamp":1582209000,"date":"2020-02-20","index":1552,"close":77.6,"high":77.8,"low":72.1,"open":73.2,"volume":364910},{"timestamp":1582295400,"date":"2020-02-21","index":1553,"close":74.6,"high":77.5,"low":73.3,"open":77,"volume":303430},{"timestamp":1582554600,"date":"2020-02-24","index":1554,"close":70.5,"high":71.4,"low":68.4,"open":71.4,"volume":321090},{"timestamp":1582641000,"date":"2020-02-25","index":1555,"close":65.5,"high":72.8,"low":64.8,"open":70,"volume":418100},{"timestamp":1582727400,"date":"2020-02-26","index":1556,"close":59.3,"high":66.2,"low":58.7,"open":65.7,"volume":717680},{"timestamp":1582813800,"date":"2020-02-27","index":1557,"close":60.9,"high":62,"low":51.2,"open":57.1,"volume":629400}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":1558,"close":62.6,"high":66.5,"low":59.8,"open":65.1,"volume":755590},{"timestamp":1583159400,"date":"2020-03-02","index":1559,"close":61.1,"high":63.2,"low":56.3,"open":63.1,"volume":458540},{"timestamp":1583245800,"date":"2020-03-03","index":1560,"close":58.1,"high":61.3,"low":56.4,"open":61,"volume":384300},{"timestamp":1583332200,"date":"2020-03-04","index":1561,"close":58.2,"high":59,"low":54.3,"open":58.6,"volume":448370},{"timestamp":1583418600,"date":"2020-03-05","index":1562,"close":49.2,"high":56.1,"low":47.5,"open":56,"volume":585310},{"timestamp":1583505000,"date":"2020-03-06","index":1563,"close":45.3,"high":47.3,"low":43.7,"open":46.2,"volume":459990},{"timestamp":1583760600,"date":"2020-03-09","index":1564,"close":38.5,"high":40.7,"low":36.8,"open":39.5,"volume":340400},{"timestamp":1583847000,"date":"2020-03-10","index":1565,"close":42,"high":42.9,"low":37.6,"open":41.7,"volume":368700},{"timestamp":1583933400,"date":"2020-03-11","index":1566,"close":36.4,"high":40.7,"low":35.6,"open":39.8,"volume":405940},{"timestamp":1584019800,"date":"2020-03-12","index":1567,"close":29.1,"high":31.5,"low":26.5,"open":26.8,"volume":805800},{"timestamp":1584106200,"date":"2020-03-13","index":1568,"close":32.2,"high":32.7,"low":28,"open":31.4,"volume":615830}]},{"date":"2019-11-07","estimated":-0.42,"reported":-0.53,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":1472,"close":96,"high":99.3,"low":93.3,"open":99,"volume":254690},{"timestamp":1572010200,"date":"2019-10-25","index":1473,"close":97.2,"high":98.1,"low":93.8,"open":95.8,"volume":157090},{"timestamp":1572269400,"date":"2019-10-28","index":1474,"close":99.1,"high":100.6,"low":97.5,"open":97.8,"volume":119500},{"timestamp":1572355800,"date":"2019-10-29","index":1475,"close":98.1,"high":99.6,"low":97.4,"open":99,"volume":122740},{"timestamp":1572442200,"date":"2019-10-30","index":1476,"close":94,"high":97.9,"low":92.1,"open":97.8,"volume":282640},{"timestamp":1572528600,"date":"2019-10-31","index":1477,"close":93.7,"high":95.4,"low":92,"open":94.9,"volume":188130},{"timestamp":1572615000,"date":"2019-11-01","index":1478,"close":96.2,"high":98.4,"low":93.3,"open":94.5,"volume":217710},{"timestamp":1572877800,"date":"2019-11-04","index":1479,"close":97.5,"high":98,"low":94.9,"open":97.4,"volume":204220},{"timestamp":1572964200,"date":"2019-11-05","index":1480,"close":97.8,"high":100.9,"low":97.6,"open":97.9,"volume":228770},{"timestamp":1573050600,"date":"2019-11-06","index":1481,"close":96.9,"high":98.6,"low":95.6,"open":97.9,"volume":176050},{"timestamp":1573137000,"date":"2019-11-07","index":1482,"close":92.4,"high":103.5,"low":91.2,"open":99.4,"volume":558360}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":1483,"close":96.2,"high":97.3,"low":92.4,"open":93.7,"volume":238250},{"timestamp":1573482600,"date":"2019-11-11","index":1484,"close":95.4,"high":96.7,"low":92.7,"open":95.5,"volume":164280},{"timestamp":1573569000,"date":"2019-11-12","index":1485,"close":92.8,"high":96.2,"low":92.8,"open":95.4,"volume":238830},{"timestamp":1573655400,"date":"2019-11-13","index":1486,"close":88,"high":92.8,"low":85.4,"open":92.5,"volume":679710},{"timestamp":1573741800,"date":"2019-11-14","index":1487,"close":88.8,"high":90.1,"low":86.7,"open":87.7,"volume":324890},{"timestamp":1573828200,"date":"2019-11-15","index":1488,"close":87.6,"high":89.9,"low":87.1,"open":89.8,"volume":322130},{"timestamp":1574087400,"date":"2019-11-18","index":1489,"close":84.7,"high":87.9,"low":82.2,"open":87.5,"volume":731730},{"timestamp":1574173800,"date":"2019-11-19","index":1490,"close":84.7,"high":90.5,"low":84,"open":86.5,"volume":593100},{"timestamp":1574260200,"date":"2019-11-20","index":1491,"close":81.3,"high":84.9,"low":81.1,"open":84.9,"volume":415580},{"timestamp":1574346600,"date":"2019-11-21","index":1492,"close":79.4,"high":83.3,"low":78.7,"open":81.4,"volume":439320},{"timestamp":1574433000,"date":"2019-11-22","index":1493,"close":79.6,"high":80.6,"low":74.7,"open":79.6,"volume":570620}]}]
diff --git a/data/AMD_full.json b/data/AMD_full.json
index 3bc49f54e..3f3b27283 100644
--- a/data/AMD_full.json
+++ b/data/AMD_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000},{"timestamp":1723665601,"date":"2024-08-14","index":11196,"close":140.75,"high":143.23,"low":137.64,"open":143,"volume":35159989}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300},{"timestamp":1715779800,"date":"2024-05-15","index":11134,"close":159.67,"high":159.69,"low":154.7,"open":155.59,"volume":43195900}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300},{"timestamp":1707921000,"date":"2024-02-14","index":11071,"close":178.7,"high":178.74,"low":172.88,"open":173.47,"volume":57402500}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400},{"timestamp":1700058600,"date":"2023-11-15","index":11010,"close":118,"high":120.59,"low":116.87,"open":120.54,"volume":59555600}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":30.24,"high":31.05,"low":29.51,"open":31,"volume":127521500}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400},{"timestamp":1557927000,"date":"2019-05-15","index":9875,"close":27.58,"high":27.79,"low":26.73,"open":26.87,"volume":55689900}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":22.85,"high":23.24,"low":22.71,"open":22.98,"volume":57544200}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":21.2,"high":22.08,"low":20.97,"open":21.77,"volume":92387600}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":19.1,"high":19.71,"low":19.08,"open":19.58,"volume":46653400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":12.13,"high":12.18,"low":11.95,"open":11.98,"volume":49744500}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":12.2,"high":12.31,"low":11.63,"open":11.72,"volume":51756800}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":11.71,"high":11.95,"low":11.51,"open":11.94,"volume":59065000}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":12.75,"high":12.77,"low":11.63,"open":11.66,"volume":164186900}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":13.3,"high":13.44,"low":13.15,"open":13.2,"volume":33722300}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":6.61,"high":6.76,"low":6.47,"open":6.56,"volume":20164000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":3.68,"high":3.75,"low":3.64,"open":3.65,"volume":11839300}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":2.07,"high":2.08,"low":1.95,"open":2.04,"volume":9978600}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":2.12,"high":2.15,"low":2.12,"open":2.14,"volume":4897100}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800},{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":1.93,"high":1.99,"low":1.92,"open":1.94,"volume":7733700}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":2.31,"high":2.31,"low":2.25,"open":2.26,"volume":11662800}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":2.8,"high":2.83,"low":2.75,"open":2.79,"volume":14704800}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":3.97,"high":4.01,"low":3.87,"open":3.91,"volume":33710000}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":3.31,"high":3.37,"low":3.29,"open":3.36,"volume":14858900}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":3.31,"high":3.37,"low":3.3,"open":3.37,"volume":14422000}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100},{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":3.8,"high":3.84,"low":3.77,"open":3.8,"volume":13481100}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":3.6,"high":3.8,"low":3.47,"open":3.47,"volume":87328700}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":2.6,"high":2.64,"low":2.56,"open":2.59,"volume":8831000}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800},{"timestamp":1352212200,"date":"2012-11-06","index":8235,"close":2.07,"high":2.14,"low":2.06,"open":2.12,"volume":24027100}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":4.09,"high":4.1,"low":3.98,"open":4.01,"volume":8352200}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":7.18,"high":7.4,"low":7.13,"open":7.35,"volume":12320600}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":7.25,"high":7.39,"low":7.11,"open":7.14,"volume":15606000}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000}],"post":[{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":5.95,"high":6,"low":5.67,"open":5.69,"volume":22806700}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":6.56,"high":6.75,"low":6.16,"open":6.59,"volume":39379400}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":8.94,"high":8.97,"low":8.83,"open":8.93,"volume":9486900}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":8.4,"high":8.49,"low":8.25,"open":8.32,"volume":21103900}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":7.34,"high":7.63,"low":7.31,"open":7.61,"volume":26841400}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":7.49,"high":7.67,"low":7.41,"open":7.61,"volume":35900700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":9.07,"high":9.72,"low":9.06,"open":9.72,"volume":37974900}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":7.35,"high":7.37,"low":6.98,"open":7.13,"volume":28808300}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":4.6,"high":4.98,"low":4.55,"open":4.98,"volume":31600900}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":3.75,"high":3.79,"low":3.7,"open":3.77,"volume":12174500}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":4.31,"high":4.45,"low":4.12,"open":4.45,"volume":15076500}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":2.41,"high":2.47,"low":2.33,"open":2.42,"volume":12613400}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":3.5,"high":3.71,"low":3.36,"open":3.4,"volume":16621000}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":4.28,"high":4.32,"low":4.05,"open":4.26,"volume":25928000}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":6.16,"high":6.34,"low":6.09,"open":6.28,"volume":16102500}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800}],"post":[{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400},{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":7.92,"high":8.08,"low":7.8,"open":8.07,"volume":16687900}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":13.17,"high":13.22,"low":12.68,"open":12.96,"volume":14414800}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":12.85,"high":13.43,"low":12.85,"open":13.36,"volume":25624100}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":13.53,"high":13.8,"low":13.48,"open":13.79,"volume":15284100}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200}],"post":[{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":15.5,"high":15.55,"low":15.36,"open":15.39,"volume":17258300}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":20.85,"high":21.06,"low":20.56,"open":20.62,"volume":16829700}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":20.47,"high":21.2,"low":20.12,"open":20.88,"volume":20483000}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500}],"post":[{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":32.35,"high":32.67,"low":32,"open":32.55,"volume":10383000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":41.02,"high":42.42,"low":40.62,"open":41.98,"volume":15358100}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":22.82,"high":23.04,"low":22.2,"open":22.35,"volume":11515700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":20.27,"high":20.31,"low":19.97,"open":20.02,"volume":5127100}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":14.16,"high":14.57,"low":14.09,"open":14.3,"volume":6372500}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":16.66,"high":16.79,"low":16.34,"open":16.38,"volume":9279900}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":15.56,"high":15.98,"low":15.43,"open":15.98,"volume":20374400}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400},{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":11.84,"high":11.96,"low":11.49,"open":11.5,"volume":11100900}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600},{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":14.6,"high":15.39,"low":14.39,"open":15.17,"volume":10655200}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":14.13,"high":14.67,"low":14.05,"open":14.52,"volume":12061600}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200},{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":15.2,"high":15.26,"low":14.97,"open":15.2,"volume":7629600}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700}],"post":[{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":7.3,"high":7.5,"low":7.27,"open":7.45,"volume":3941600}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":7.4,"high":7.5,"low":7.33,"open":7.36,"volume":9887200}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":5.05,"high":5.24,"low":5.01,"open":5.24,"volume":7192400}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100}],"post":[{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":6.14,"high":6.45,"low":6.1,"open":6.37,"volume":5238700}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":7.73,"high":8.19,"low":7.65,"open":8.03,"volume":3879300}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":11.34,"high":11.75,"low":11.27,"open":11.75,"volume":7193300}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":15.8,"high":15.98,"low":15.48,"open":15.86,"volume":4872500}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":11.5,"high":11.5,"low":9.95,"open":10,"volume":9662100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900}],"post":[{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":17.68,"high":18.02,"low":17.25,"open":17.25,"volume":6575300}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":32.61,"high":32.7,"low":31.25,"open":31.9,"volume":6960500}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800}],"post":[{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":25.71,"high":26.49,"low":24.96,"open":25.3,"volume":12460700}]},{"date":"2000-10-11","estimated":0.62,"reported":0.64,"pre":[{"timestamp":970061400,"date":"2000-09-27","index":5190,"close":24,"high":25.5,"low":23.25,"open":25.06,"volume":6909500},{"timestamp":970147800,"date":"2000-09-28","index":5191,"close":23.63,"high":25.5,"low":23.25,"open":24.75,"volume":6539500},{"timestamp":970234200,"date":"2000-09-29","index":5192,"close":24,"high":25,"low":23,"open":24.06,"volume":7743900},{"timestamp":970493400,"date":"2000-10-02","index":5193,"close":23.25,"high":24.94,"low":22.75,"open":23.94,"volume":7766300},{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":23.69,"high":25.44,"low":23.44,"open":24,"volume":8826500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":24.5,"high":24.88,"low":23,"open":23.5,"volume":8668200},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":23.5,"high":24.63,"low":23.13,"open":24.44,"volume":5810300},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":22,"high":24.94,"low":21.56,"open":23.81,"volume":10701100},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":22.38,"high":22.75,"low":21.38,"open":22.75,"volume":7888500},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":22.75,"high":23.44,"low":21.63,"open":22.75,"volume":9923000},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":23.5,"high":23.63,"low":21.13,"open":22.25,"volume":12706100}],"post":[{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":22.56,"high":26,"low":21.75,"open":24.25,"volume":20637600},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":21.88,"high":22.63,"low":21.31,"open":22.13,"volume":13210000},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":20.38,"high":21.81,"low":20,"open":21.81,"volume":11793100},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":18.38,"high":20.25,"low":17.88,"open":20,"volume":14554200},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":18.13,"high":19.5,"low":16.19,"open":17.5,"volume":16311600},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":21.81,"high":22,"low":19.38,"open":19.94,"volume":11908600},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":22.13,"high":22.63,"low":21.44,"open":21.88,"volume":12562100},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":21.88,"high":22.88,"low":21.56,"open":22.19,"volume":5701300},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":20.19,"high":21.75,"low":19.94,"open":21.75,"volume":8452500},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":19.19,"high":20.31,"low":19,"open":20.19,"volume":6409500},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":20.31,"high":20.63,"low":18.75,"open":19.13,"volume":6161100}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":140.75,"high":143.25,"low":137.64,"open":143,"volume":35461100}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300},{"timestamp":1715779800,"date":"2024-05-15","index":11134,"close":159.67,"high":159.69,"low":154.7,"open":155.59,"volume":43195900}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300},{"timestamp":1707921000,"date":"2024-02-14","index":11071,"close":178.7,"high":178.74,"low":172.88,"open":173.47,"volume":57402500}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400},{"timestamp":1700058600,"date":"2023-11-15","index":11010,"close":118,"high":120.59,"low":116.87,"open":120.54,"volume":59555600}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":30.24,"high":31.05,"low":29.51,"open":31,"volume":127521500}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400},{"timestamp":1557927000,"date":"2019-05-15","index":9875,"close":27.58,"high":27.79,"low":26.73,"open":26.87,"volume":55689900}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":22.85,"high":23.24,"low":22.71,"open":22.98,"volume":57544200}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":21.2,"high":22.08,"low":20.97,"open":21.77,"volume":92387600}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":19.1,"high":19.71,"low":19.08,"open":19.58,"volume":46653400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":12.13,"high":12.18,"low":11.95,"open":11.98,"volume":49744500}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":12.2,"high":12.31,"low":11.63,"open":11.72,"volume":51756800}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":11.71,"high":11.95,"low":11.51,"open":11.94,"volume":59065000}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":12.75,"high":12.77,"low":11.63,"open":11.66,"volume":164186900}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":13.3,"high":13.44,"low":13.15,"open":13.2,"volume":33722300}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":6.61,"high":6.76,"low":6.47,"open":6.56,"volume":20164000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":3.68,"high":3.75,"low":3.64,"open":3.65,"volume":11839300}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":2.07,"high":2.08,"low":1.95,"open":2.04,"volume":9978600}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":2.12,"high":2.15,"low":2.12,"open":2.14,"volume":4897100}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800},{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":1.93,"high":1.99,"low":1.92,"open":1.94,"volume":7733700}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":2.31,"high":2.31,"low":2.25,"open":2.26,"volume":11662800}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":2.8,"high":2.83,"low":2.75,"open":2.79,"volume":14704800}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":3.97,"high":4.01,"low":3.87,"open":3.91,"volume":33710000}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":3.31,"high":3.37,"low":3.29,"open":3.36,"volume":14858900}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":3.31,"high":3.37,"low":3.3,"open":3.37,"volume":14422000}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100},{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":3.8,"high":3.84,"low":3.77,"open":3.8,"volume":13481100}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":3.6,"high":3.8,"low":3.47,"open":3.47,"volume":87328700}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":2.6,"high":2.64,"low":2.56,"open":2.59,"volume":8831000}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800},{"timestamp":1352212200,"date":"2012-11-06","index":8235,"close":2.07,"high":2.14,"low":2.06,"open":2.12,"volume":24027100}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":4.09,"high":4.1,"low":3.98,"open":4.01,"volume":8352200}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":7.18,"high":7.4,"low":7.13,"open":7.35,"volume":12320600}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":7.25,"high":7.39,"low":7.11,"open":7.14,"volume":15606000}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000}],"post":[{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":5.95,"high":6,"low":5.67,"open":5.69,"volume":22806700}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":6.56,"high":6.75,"low":6.16,"open":6.59,"volume":39379400}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":8.94,"high":8.97,"low":8.83,"open":8.93,"volume":9486900}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":8.4,"high":8.49,"low":8.25,"open":8.32,"volume":21103900}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":7.34,"high":7.63,"low":7.31,"open":7.61,"volume":26841400}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":7.49,"high":7.67,"low":7.41,"open":7.61,"volume":35900700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":9.07,"high":9.72,"low":9.06,"open":9.72,"volume":37974900}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":7.35,"high":7.37,"low":6.98,"open":7.13,"volume":28808300}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":4.6,"high":4.98,"low":4.55,"open":4.98,"volume":31600900}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":3.75,"high":3.79,"low":3.7,"open":3.77,"volume":12174500}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":4.31,"high":4.45,"low":4.12,"open":4.45,"volume":15076500}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":2.41,"high":2.47,"low":2.33,"open":2.42,"volume":12613400}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":3.5,"high":3.71,"low":3.36,"open":3.4,"volume":16621000}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":4.28,"high":4.32,"low":4.05,"open":4.26,"volume":25928000}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":6.16,"high":6.34,"low":6.09,"open":6.28,"volume":16102500}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800}],"post":[{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400},{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":7.92,"high":8.08,"low":7.8,"open":8.07,"volume":16687900}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":13.17,"high":13.22,"low":12.68,"open":12.96,"volume":14414800}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":12.85,"high":13.43,"low":12.85,"open":13.36,"volume":25624100}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":13.53,"high":13.8,"low":13.48,"open":13.79,"volume":15284100}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200}],"post":[{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":15.5,"high":15.55,"low":15.36,"open":15.39,"volume":17258300}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":20.85,"high":21.06,"low":20.56,"open":20.62,"volume":16829700}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":20.47,"high":21.2,"low":20.12,"open":20.88,"volume":20483000}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500}],"post":[{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":32.35,"high":32.67,"low":32,"open":32.55,"volume":10383000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":41.02,"high":42.42,"low":40.62,"open":41.98,"volume":15358100}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":22.82,"high":23.04,"low":22.2,"open":22.35,"volume":11515700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":20.27,"high":20.31,"low":19.97,"open":20.02,"volume":5127100}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":14.16,"high":14.57,"low":14.09,"open":14.3,"volume":6372500}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":16.66,"high":16.79,"low":16.34,"open":16.38,"volume":9279900}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":15.56,"high":15.98,"low":15.43,"open":15.98,"volume":20374400}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400},{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":11.84,"high":11.96,"low":11.49,"open":11.5,"volume":11100900}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600},{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":14.6,"high":15.39,"low":14.39,"open":15.17,"volume":10655200}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":14.13,"high":14.67,"low":14.05,"open":14.52,"volume":12061600}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200},{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":15.2,"high":15.26,"low":14.97,"open":15.2,"volume":7629600}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700}],"post":[{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":7.3,"high":7.5,"low":7.27,"open":7.45,"volume":3941600}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":7.4,"high":7.5,"low":7.33,"open":7.36,"volume":9887200}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":5.05,"high":5.24,"low":5.01,"open":5.24,"volume":7192400}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100}],"post":[{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":6.14,"high":6.45,"low":6.1,"open":6.37,"volume":5238700}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":7.73,"high":8.19,"low":7.65,"open":8.03,"volume":3879300}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":11.34,"high":11.75,"low":11.27,"open":11.75,"volume":7193300}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":15.8,"high":15.98,"low":15.48,"open":15.86,"volume":4872500}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":11.5,"high":11.5,"low":9.95,"open":10,"volume":9662100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900}],"post":[{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":17.68,"high":18.02,"low":17.25,"open":17.25,"volume":6575300}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":32.61,"high":32.7,"low":31.25,"open":31.9,"volume":6960500}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800}],"post":[{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":25.71,"high":26.49,"low":24.96,"open":25.3,"volume":12460700}]},{"date":"2000-10-11","estimated":0.62,"reported":0.64,"pre":[{"timestamp":970061400,"date":"2000-09-27","index":5190,"close":24,"high":25.5,"low":23.25,"open":25.06,"volume":6909500},{"timestamp":970147800,"date":"2000-09-28","index":5191,"close":23.63,"high":25.5,"low":23.25,"open":24.75,"volume":6539500},{"timestamp":970234200,"date":"2000-09-29","index":5192,"close":24,"high":25,"low":23,"open":24.06,"volume":7743900},{"timestamp":970493400,"date":"2000-10-02","index":5193,"close":23.25,"high":24.94,"low":22.75,"open":23.94,"volume":7766300},{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":23.69,"high":25.44,"low":23.44,"open":24,"volume":8826500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":24.5,"high":24.88,"low":23,"open":23.5,"volume":8668200},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":23.5,"high":24.63,"low":23.13,"open":24.44,"volume":5810300},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":22,"high":24.94,"low":21.56,"open":23.81,"volume":10701100},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":22.38,"high":22.75,"low":21.38,"open":22.75,"volume":7888500},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":22.75,"high":23.44,"low":21.63,"open":22.75,"volume":9923000},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":23.5,"high":23.63,"low":21.13,"open":22.25,"volume":12706100}],"post":[{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":22.56,"high":26,"low":21.75,"open":24.25,"volume":20637600},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":21.88,"high":22.63,"low":21.31,"open":22.13,"volume":13210000},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":20.38,"high":21.81,"low":20,"open":21.81,"volume":11793100},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":18.38,"high":20.25,"low":17.88,"open":20,"volume":14554200},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":18.13,"high":19.5,"low":16.19,"open":17.5,"volume":16311600},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":21.81,"high":22,"low":19.38,"open":19.94,"volume":11908600},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":22.13,"high":22.63,"low":21.44,"open":21.88,"volume":12562100},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":21.88,"high":22.88,"low":21.56,"open":22.19,"volume":5701300},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":20.19,"high":21.75,"low":19.94,"open":21.75,"volume":8452500},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":19.19,"high":20.31,"low":19,"open":20.19,"volume":6409500},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":20.31,"high":20.63,"low":18.75,"open":19.13,"volume":6161100}]}]
diff --git a/data/AMD_partial.json b/data/AMD_partial.json
index af973219c..7067eccd6 100644
--- a/data/AMD_partial.json
+++ b/data/AMD_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000},{"timestamp":1723665601,"date":"2024-08-14","index":11196,"close":140.75,"high":143.23,"low":137.64,"open":143,"volume":35159989}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300},{"timestamp":1715779800,"date":"2024-05-15","index":11134,"close":159.67,"high":159.69,"low":154.7,"open":155.59,"volume":43195900}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300},{"timestamp":1707921000,"date":"2024-02-14","index":11071,"close":178.7,"high":178.74,"low":172.88,"open":173.47,"volume":57402500}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400},{"timestamp":1700058600,"date":"2023-11-15","index":11010,"close":118,"high":120.59,"low":116.87,"open":120.54,"volume":59555600}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":140.75,"high":143.25,"low":137.64,"open":143,"volume":35461100}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300},{"timestamp":1715779800,"date":"2024-05-15","index":11134,"close":159.67,"high":159.69,"low":154.7,"open":155.59,"volume":43195900}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300},{"timestamp":1707921000,"date":"2024-02-14","index":11071,"close":178.7,"high":178.74,"low":172.88,"open":173.47,"volume":57402500}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400},{"timestamp":1700058600,"date":"2023-11-15","index":11010,"close":118,"high":120.59,"low":116.87,"open":120.54,"volume":59555600}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]}]
diff --git a/data/AMZN_full.json b/data/AMZN_full.json
index 25783d8ad..850c7790f 100644
--- a/data/AMZN_full.json
+++ b/data/AMZN_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.03,"reported":1.26,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":6837,"close":183.75,"high":189.68,"low":181.45,"open":189.59,"volume":51043600},{"timestamp":1721395800,"date":"2024-07-19","index":6838,"close":183.13,"high":184.93,"low":180.11,"open":181.14,"volume":43081800},{"timestamp":1721655000,"date":"2024-07-22","index":6839,"close":182.55,"high":185.06,"low":182.48,"open":185,"volume":39931900},{"timestamp":1721741400,"date":"2024-07-23","index":6840,"close":186.41,"high":189.39,"low":183.56,"open":184.1,"volume":47537700},{"timestamp":1721827800,"date":"2024-07-24","index":6841,"close":180.83,"high":185.45,"low":180.41,"open":183.2,"volume":41532400},{"timestamp":1721914200,"date":"2024-07-25","index":6842,"close":179.85,"high":183.9,"low":176.8,"open":182.91,"volume":44464200},{"timestamp":1722000600,"date":"2024-07-26","index":6843,"close":182.5,"high":183.19,"low":180.24,"open":180.39,"volume":29506000},{"timestamp":1722259800,"date":"2024-07-29","index":6844,"close":183.2,"high":184.75,"low":182.38,"open":183.84,"volume":33270100},{"timestamp":1722346200,"date":"2024-07-30","index":6845,"close":181.71,"high":185.86,"low":179.38,"open":184.72,"volume":39508600},{"timestamp":1722432600,"date":"2024-07-31","index":6846,"close":186.98,"high":187.94,"low":184.46,"open":185.05,"volume":41667300},{"timestamp":1722519000,"date":"2024-08-01","index":6847,"close":184.07,"high":190.6,"low":181.87,"open":189.29,"volume":70435600}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":6848,"close":167.9,"high":168.77,"low":160.55,"open":166.75,"volume":141448400},{"timestamp":1722864600,"date":"2024-08-05","index":6849,"close":161.02,"high":162.96,"low":151.61,"open":154.21,"volume":83149400},{"timestamp":1722951000,"date":"2024-08-06","index":6850,"close":161.93,"high":165.08,"low":158.54,"open":161.71,"volume":59950800},{"timestamp":1723037400,"date":"2024-08-07","index":6851,"close":162.77,"high":167.58,"low":161.43,"open":166.55,"volume":48408200},{"timestamp":1723123800,"date":"2024-08-08","index":6852,"close":165.8,"high":166.69,"low":162.55,"open":165.17,"volume":44616200},{"timestamp":1723210200,"date":"2024-08-09","index":6853,"close":166.94,"high":168.55,"low":165.85,"open":166.4,"volume":36401000},{"timestamp":1723469400,"date":"2024-08-12","index":6854,"close":166.8,"high":168.55,"low":166.11,"open":168.14,"volume":30072800},{"timestamp":1723555800,"date":"2024-08-13","index":6855,"close":170.23,"high":171.04,"low":167.1,"open":167.81,"volume":39237900},{"timestamp":1723665601,"date":"2024-08-14","index":6856,"close":170.1,"high":172.26,"low":168.86,"open":172.12,"volume":27780490},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-30","estimated":0.83,"reported":0.98,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":6773,"close":183.32,"high":184.83,"low":182.26,"open":183.27,"volume":32891300},{"timestamp":1713360600,"date":"2024-04-17","index":6774,"close":181.28,"high":184.57,"low":179.82,"open":184.31,"volume":31359700},{"timestamp":1713447000,"date":"2024-04-18","index":6775,"close":179.22,"high":182.39,"low":178.65,"open":181.47,"volume":30723800},{"timestamp":1713533400,"date":"2024-04-19","index":6776,"close":174.63,"high":179,"low":173.44,"open":178.74,"volume":55950000},{"timestamp":1713792600,"date":"2024-04-22","index":6777,"close":177.23,"high":178.87,"low":174.56,"open":176.94,"volume":37924900},{"timestamp":1713879000,"date":"2024-04-23","index":6778,"close":179.54,"high":179.93,"low":175.98,"open":178.08,"volume":37046500},{"timestamp":1713965400,"date":"2024-04-24","index":6779,"close":176.59,"high":180.32,"low":176.18,"open":179.94,"volume":34185100},{"timestamp":1714051800,"date":"2024-04-25","index":6780,"close":173.67,"high":173.92,"low":166.32,"open":169.68,"volume":49249400},{"timestamp":1714138200,"date":"2024-04-26","index":6781,"close":179.62,"high":180.82,"low":176.13,"open":177.8,"volume":43919800},{"timestamp":1714397400,"date":"2024-04-29","index":6782,"close":180.96,"high":183.53,"low":179.39,"open":182.75,"volume":54063900},{"timestamp":1714483800,"date":"2024-04-30","index":6783,"close":175,"high":182.99,"low":174.8,"open":181.09,"volume":94639800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":6784,"close":179,"high":185.15,"low":176.56,"open":181.64,"volume":94645100},{"timestamp":1714656600,"date":"2024-05-02","index":6785,"close":184.72,"high":185.1,"low":179.91,"open":180.85,"volume":54303500},{"timestamp":1714743000,"date":"2024-05-03","index":6786,"close":186.21,"high":187.87,"low":185.42,"open":186.99,"volume":39172000},{"timestamp":1715002200,"date":"2024-05-06","index":6787,"close":188.7,"high":188.75,"low":184.8,"open":186.28,"volume":34725300},{"timestamp":1715088600,"date":"2024-05-07","index":6788,"close":188.76,"high":189.94,"low":187.31,"open":188.92,"volume":34048900},{"timestamp":1715175000,"date":"2024-05-08","index":6789,"close":188,"high":188.43,"low":186.39,"open":187.44,"volume":26136400},{"timestamp":1715261400,"date":"2024-05-09","index":6790,"close":189.5,"high":191.7,"low":187.44,"open":188.88,"volume":43368400},{"timestamp":1715347800,"date":"2024-05-10","index":6791,"close":187.48,"high":189.89,"low":186.93,"open":189.16,"volume":34141800},{"timestamp":1715607000,"date":"2024-05-13","index":6792,"close":186.57,"high":188.31,"low":185.36,"open":188,"volume":24898600},{"timestamp":1715693400,"date":"2024-05-14","index":6793,"close":187.07,"high":187.72,"low":183.45,"open":183.82,"volume":38698200},{"timestamp":1715779800,"date":"2024-05-15","index":6794,"close":185.99,"high":186.72,"low":182.73,"open":185.97,"volume":75459900}]},{"date":"2024-02-01","estimated":0.8,"reported":1,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":6712,"close":153.5,"high":153.78,"low":151.82,"open":152.77,"volume":37850200},{"timestamp":1705674600,"date":"2024-01-19","index":6713,"close":155.34,"high":155.76,"low":152.74,"open":153.83,"volume":51033700},{"timestamp":1705933800,"date":"2024-01-22","index":6714,"close":154.78,"high":157.05,"low":153.9,"open":156.89,"volume":43687500},{"timestamp":1706020200,"date":"2024-01-23","index":6715,"close":156.02,"high":156.21,"low":153.93,"open":154.85,"volume":37986000},{"timestamp":1706106600,"date":"2024-01-24","index":6716,"close":156.87,"high":158.51,"low":156.48,"open":157.8,"volume":48547300},{"timestamp":1706193000,"date":"2024-01-25","index":6717,"close":157.75,"high":158.51,"low":154.55,"open":156.95,"volume":43638600},{"timestamp":1706279400,"date":"2024-01-26","index":6718,"close":159.12,"high":160.72,"low":157.91,"open":158.42,"volume":51047400},{"timestamp":1706538600,"date":"2024-01-29","index":6719,"close":161.26,"high":161.29,"low":158.9,"open":159.34,"volume":45270400},{"timestamp":1706625000,"date":"2024-01-30","index":6720,"close":159,"high":161.73,"low":158.49,"open":160.7,"volume":45207400},{"timestamp":1706711400,"date":"2024-01-31","index":6721,"close":155.2,"high":159.01,"low":154.81,"open":157,"volume":50284400},{"timestamp":1706797800,"date":"2024-02-01","index":6722,"close":159.28,"high":159.76,"low":155.62,"open":155.87,"volume":76542400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":6723,"close":171.81,"high":172.5,"low":167.33,"open":169.19,"volume":117154900},{"timestamp":1707143400,"date":"2024-02-05","index":6724,"close":170.31,"high":170.55,"low":167.7,"open":170.2,"volume":55081300},{"timestamp":1707229800,"date":"2024-02-06","index":6725,"close":169.15,"high":170.71,"low":167.65,"open":169.39,"volume":42505500},{"timestamp":1707316200,"date":"2024-02-07","index":6726,"close":170.53,"high":170.88,"low":168.94,"open":169.48,"volume":47174100},{"timestamp":1707402600,"date":"2024-02-08","index":6727,"close":169.84,"high":171.43,"low":168.88,"open":169.65,"volume":42316500},{"timestamp":1707489000,"date":"2024-02-09","index":6728,"close":174.45,"high":175,"low":170.58,"open":170.9,"volume":56986000},{"timestamp":1707748200,"date":"2024-02-12","index":6729,"close":172.34,"high":175.39,"low":171.54,"open":174.8,"volume":51050400},{"timestamp":1707834600,"date":"2024-02-13","index":6730,"close":168.64,"high":170.95,"low":165.75,"open":167.73,"volume":56345100},{"timestamp":1707921000,"date":"2024-02-14","index":6731,"close":170.98,"high":171.21,"low":168.28,"open":169.21,"volume":42815500},{"timestamp":1708007400,"date":"2024-02-15","index":6732,"close":169.8,"high":171.17,"low":167.59,"open":170.58,"volume":49855200},{"timestamp":1708093800,"date":"2024-02-16","index":6733,"close":169.51,"high":170.42,"low":167.17,"open":168.74,"volume":48074600}]},{"date":"2023-10-26","estimated":0.58,"reported":0.94,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6646,"close":132.33,"high":134.48,"low":131.23,"open":132.17,"volume":55528600},{"timestamp":1697203800,"date":"2023-10-13","index":6647,"close":129.79,"high":133.31,"low":128.95,"open":132.98,"volume":45786600},{"timestamp":1697463000,"date":"2023-10-16","index":6648,"close":132.55,"high":133.07,"low":130.43,"open":130.69,"volume":42832900},{"timestamp":1697549400,"date":"2023-10-17","index":6649,"close":131.47,"high":132.58,"low":128.71,"open":130.39,"volume":49344600},{"timestamp":1697635800,"date":"2023-10-18","index":6650,"close":128.13,"high":130.67,"low":127.51,"open":129.9,"volume":42699500},{"timestamp":1697722200,"date":"2023-10-19","index":6651,"close":128.4,"high":132.24,"low":127.47,"open":130.57,"volume":60961400},{"timestamp":1697808600,"date":"2023-10-20","index":6652,"close":125.17,"high":128.17,"low":124.97,"open":128.05,"volume":56343300},{"timestamp":1698067800,"date":"2023-10-23","index":6653,"close":126.56,"high":127.88,"low":123.98,"open":124.63,"volume":48260000},{"timestamp":1698154200,"date":"2023-10-24","index":6654,"close":128.56,"high":128.8,"low":126.34,"open":127.74,"volume":46477400},{"timestamp":1698240600,"date":"2023-10-25","index":6655,"close":121.39,"high":126.34,"low":120.79,"open":126.04,"volume":74577500},{"timestamp":1698327000,"date":"2023-10-26","index":6656,"close":119.57,"high":121.64,"low":118.35,"open":120.63,"volume":100419500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6657,"close":127.74,"high":130.02,"low":125.52,"open":126.2,"volume":125309300},{"timestamp":1698672600,"date":"2023-10-30","index":6658,"close":132.71,"high":133,"low":128.56,"open":129.72,"volume":72485500},{"timestamp":1698759000,"date":"2023-10-31","index":6659,"close":133.09,"high":133.57,"low":131.71,"open":132.75,"volume":51589400},{"timestamp":1698845400,"date":"2023-11-01","index":6660,"close":137,"high":137.35,"low":133.71,"open":133.96,"volume":61529400},{"timestamp":1698931800,"date":"2023-11-02","index":6661,"close":138.07,"high":138.81,"low":136.47,"open":138.73,"volume":52236700},{"timestamp":1699018200,"date":"2023-11-03","index":6662,"close":138.6,"high":139.49,"low":137.45,"open":138.99,"volume":44007200},{"timestamp":1699281000,"date":"2023-11-06","index":6663,"close":139.74,"high":140.73,"low":138.36,"open":138.76,"volume":44970400},{"timestamp":1699367400,"date":"2023-11-07","index":6664,"close":142.71,"high":143.37,"low":140.5,"open":140.55,"volume":53553500},{"timestamp":1699453800,"date":"2023-11-08","index":6665,"close":142.08,"high":143.12,"low":141.22,"open":142.97,"volume":44521700},{"timestamp":1699540200,"date":"2023-11-09","index":6666,"close":140.6,"high":142.65,"low":139.84,"open":142.02,"volume":36235400},{"timestamp":1699626600,"date":"2023-11-10","index":6667,"close":143.56,"high":143.65,"low":139.91,"open":140.46,"volume":49287800}]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]},{"date":"2019-07-25","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5574,"close":100.05,"high":101.79,"low":99.76,"open":101.28,"volume":86356000},{"timestamp":1562938200,"date":"2019-07-12","index":5575,"close":100.55,"high":100.85,"low":100.19,"open":100.41,"volume":50186000},{"timestamp":1563197400,"date":"2019-07-15","index":5576,"close":101.05,"high":101.14,"low":100.08,"open":101.07,"volume":59626000},{"timestamp":1563283800,"date":"2019-07-16","index":5577,"close":100.5,"high":101.32,"low":100.06,"open":100.53,"volume":52364000},{"timestamp":1563370200,"date":"2019-07-17","index":5578,"close":99.6,"high":100.6,"low":99.6,"open":100.35,"volume":51176000},{"timestamp":1563456600,"date":"2019-07-18","index":5579,"close":98.89,"high":99.38,"low":97.58,"open":99,"volume":69738000},{"timestamp":1563543000,"date":"2019-07-19","index":5580,"close":98.23,"high":99.8,"low":98.11,"open":99.56,"volume":63712000},{"timestamp":1563802200,"date":"2019-07-22","index":5581,"close":99.28,"high":99.45,"low":97.91,"open":98.56,"volume":58000000},{"timestamp":1563888600,"date":"2019-07-23","index":5582,"close":99.72,"high":99.89,"low":98.66,"open":99.8,"volume":54070000},{"timestamp":1563975000,"date":"2019-07-24","index":5583,"close":100.04,"high":100.07,"low":98.29,"open":98.46,"volume":52626000},{"timestamp":1564061400,"date":"2019-07-25","index":5584,"close":98.69,"high":100.06,"low":98.64,"open":100.05,"volume":82730000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5585,"close":97.15,"high":97.54,"low":96.23,"open":97.1,"volume":98542000},{"timestamp":1564407000,"date":"2019-07-29","index":5586,"close":95.62,"high":96.61,"low":94.53,"open":96.5,"volume":89864000},{"timestamp":1564493400,"date":"2019-07-30","index":5587,"close":94.93,"high":95.49,"low":94.17,"open":94.56,"volume":58218000},{"timestamp":1564579800,"date":"2019-07-31","index":5588,"close":93.34,"high":94.98,"low":92.47,"open":94.91,"volume":89414000},{"timestamp":1564666200,"date":"2019-08-01","index":5589,"close":92.77,"high":94.9,"low":92.2,"open":93.59,"volume":94266000},{"timestamp":1564752600,"date":"2019-08-02","index":5590,"close":91.16,"high":92.32,"low":90.4,"open":92.25,"volume":99124000},{"timestamp":1565011800,"date":"2019-08-05","index":5591,"close":88.26,"high":89.43,"low":87.44,"open":88.51,"volume":121164000},{"timestamp":1565098200,"date":"2019-08-06","index":5592,"close":89.39,"high":89.69,"low":87.67,"open":89.61,"volume":101406000},{"timestamp":1565184600,"date":"2019-08-07","index":5593,"close":89.67,"high":89.95,"low":87.85,"open":88.7,"volume":90538000},{"timestamp":1565271000,"date":"2019-08-08","index":5594,"close":91.64,"high":91.71,"low":89.91,"open":90.3,"volume":74024000},{"timestamp":1565357400,"date":"2019-08-09","index":5595,"close":90.38,"high":91.55,"low":90.11,"open":91.45,"volume":57596000}]},{"date":"2019-04-25","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":5511,"close":92.37,"high":92.4,"low":91.44,"open":92.05,"volume":59280000},{"timestamp":1554989400,"date":"2019-04-11","index":5512,"close":92.2,"high":92.5,"low":92.02,"open":92.43,"volume":53096000},{"timestamp":1555075800,"date":"2019-04-12","index":5513,"close":92.15,"high":92.57,"low":92.07,"open":92.42,"volume":62288000},{"timestamp":1555335000,"date":"2019-04-15","index":5514,"close":92.24,"high":92.34,"low":90.94,"open":92.1,"volume":74488000},{"timestamp":1555421400,"date":"2019-04-16","index":5515,"close":93.15,"high":93.49,"low":92.4,"open":92.57,"volume":60892000},{"timestamp":1555507800,"date":"2019-04-17","index":5516,"close":93.24,"high":93.82,"low":93.02,"open":93.65,"volume":57870000},{"timestamp":1555594200,"date":"2019-04-18","index":5517,"close":93.08,"high":93.54,"low":92.97,"open":93.44,"volume":54998000},{"timestamp":1555939800,"date":"2019-04-22","index":5518,"close":94.37,"high":94.42,"low":92.28,"open":92.77,"volume":67476000},{"timestamp":1556026200,"date":"2019-04-23","index":5519,"close":96.19,"high":96.46,"low":94.48,"open":94.56,"volume":92808000},{"timestamp":1556112600,"date":"2019-04-24","index":5520,"close":95.09,"high":96.48,"low":94.91,"open":96.25,"volume":73516000},{"timestamp":1556199000,"date":"2019-04-25","index":5521,"close":95.11,"high":96.12,"low":95.02,"open":95.85,"volume":121982000}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":5522,"close":97.53,"high":97.55,"low":94.9,"open":96.45,"volume":168652000},{"timestamp":1556544600,"date":"2019-04-29","index":5523,"close":96.92,"high":97.82,"low":96.7,"open":97.45,"volume":80426000},{"timestamp":1556631000,"date":"2019-04-30","index":5524,"close":96.33,"high":96.79,"low":95.35,"open":96.5,"volume":70120000},{"timestamp":1556717400,"date":"2019-05-01","index":5525,"close":95.58,"high":97.18,"low":95.53,"open":96.65,"volume":62340000},{"timestamp":1556803800,"date":"2019-05-02","index":5526,"close":95.04,"high":96.08,"low":94.09,"open":95.67,"volume":79258000},{"timestamp":1556890200,"date":"2019-05-03","index":5527,"close":98.12,"high":98.22,"low":96.8,"open":97.45,"volume":127632000},{"timestamp":1557149400,"date":"2019-05-06","index":5528,"close":97.53,"high":97.95,"low":95.53,"open":95.9,"volume":108356000},{"timestamp":1557235800,"date":"2019-05-07","index":5529,"close":96.05,"high":97.46,"low":95.17,"open":97,"volume":118042000},{"timestamp":1557322200,"date":"2019-05-08","index":5530,"close":95.89,"high":96.77,"low":95.5,"open":95.94,"volume":81572000},{"timestamp":1557408600,"date":"2019-05-09","index":5531,"close":94.99,"high":95.47,"low":93.8,"open":95,"volume":106166000},{"timestamp":1557495000,"date":"2019-05-10","index":5532,"close":94.5,"high":95.19,"low":92.8,"open":94.9,"volume":114360000}]},{"date":"2019-01-31","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1547649000,"date":"2019-01-16","index":5453,"close":84.19,"high":85.25,"low":83.79,"open":84.21,"volume":127338000},{"timestamp":1547735400,"date":"2019-01-17","index":5454,"close":84.66,"high":85.01,"low":83.88,"open":84,"volume":84178000},{"timestamp":1547821800,"date":"2019-01-18","index":5455,"close":84.81,"high":85.81,"low":84.58,"open":85.6,"volume":120410000},{"timestamp":1548167400,"date":"2019-01-22","index":5456,"close":81.61,"high":84.09,"low":80.51,"open":84.05,"volume":128336000},{"timestamp":1548253800,"date":"2019-01-23","index":5457,"close":82,"high":82.87,"low":80.6,"open":82.8,"volume":104504000},{"timestamp":1548340200,"date":"2019-01-24","index":5458,"close":82.75,"high":82.86,"low":81.59,"open":82.05,"volume":81798000},{"timestamp":1548426600,"date":"2019-01-25","index":5459,"close":83.53,"high":84.17,"low":83.08,"open":83.53,"volume":98918000},{"timestamp":1548685800,"date":"2019-01-28","index":5460,"close":81.89,"high":82.25,"low":80.7,"open":82.18,"volume":96754000},{"timestamp":1548772200,"date":"2019-01-29","index":5461,"close":79.69,"high":81.62,"low":79.54,"open":81.56,"volume":92656000},{"timestamp":1548858600,"date":"2019-01-30","index":5462,"close":83.52,"high":83.85,"low":80.98,"open":81.15,"volume":115676000},{"timestamp":1548945000,"date":"2019-01-31","index":5463,"close":85.94,"high":86.82,"low":83.95,"open":84.64,"volume":218206000}],"post":[{"timestamp":1549031400,"date":"2019-02-01","index":5464,"close":81.31,"high":83.65,"low":81.1,"open":81.94,"volume":230124000},{"timestamp":1549290600,"date":"2019-02-04","index":5465,"close":81.67,"high":82.48,"low":80.68,"open":81.15,"volume":98582000},{"timestamp":1549377000,"date":"2019-02-05","index":5466,"close":82.94,"high":83.26,"low":82.13,"open":82.17,"volume":89062000},{"timestamp":1549463400,"date":"2019-02-06","index":5467,"close":82.01,"high":83.61,"low":81.67,"open":83.54,"volume":78798000},{"timestamp":1549549800,"date":"2019-02-07","index":5468,"close":80.72,"high":81.28,"low":79.65,"open":81.25,"volume":92532000},{"timestamp":1549636200,"date":"2019-02-08","index":5469,"close":79.41,"high":79.43,"low":78.34,"open":79.3,"volume":113150000},{"timestamp":1549895400,"date":"2019-02-11","index":5470,"close":79.55,"high":80.46,"low":79.3,"open":80.05,"volume":66346000},{"timestamp":1549981800,"date":"2019-02-12","index":5471,"close":81.9,"high":81.97,"low":79.94,"open":80.2,"volume":97172000},{"timestamp":1550068200,"date":"2019-02-13","index":5472,"close":82,"high":82.82,"low":81.86,"open":82.35,"volume":71206000},{"timestamp":1550154600,"date":"2019-02-14","index":5473,"close":81.13,"high":81.89,"low":80.3,"open":81.22,"volume":82410000},{"timestamp":1550241000,"date":"2019-02-15","index":5474,"close":80.4,"high":81.45,"low":80.22,"open":81.39,"volume":86878000}]},{"date":"2018-10-25","estimated":0.16,"reported":0.29,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":5388,"close":85.97,"high":87.77,"low":84.25,"open":86.2,"volume":278718000},{"timestamp":1539351000,"date":"2018-10-12","index":5389,"close":89.43,"high":90.45,"low":87.13,"open":90.4,"volume":188892000},{"timestamp":1539610200,"date":"2018-10-15","index":5390,"close":88.05,"high":89.75,"low":86.71,"open":89.75,"volume":128744000},{"timestamp":1539696600,"date":"2018-10-16","index":5391,"close":91,"high":91.19,"low":88.08,"open":89.18,"volume":117198000},{"timestamp":1539783000,"date":"2018-10-17","index":5392,"close":91.59,"high":92.25,"low":90.35,"open":92.14,"volume":105904000},{"timestamp":1539869400,"date":"2018-10-18","index":5393,"close":88.54,"high":91.51,"low":88.39,"open":91.07,"volume":117480000},{"timestamp":1539955800,"date":"2018-10-19","index":5394,"close":88.2,"high":90.46,"low":87.65,"open":89.26,"volume":118144000},{"timestamp":1540215000,"date":"2018-10-22","index":5395,"close":89.46,"high":90.47,"low":87.8,"open":89.2,"volume":90000000},{"timestamp":1540301400,"date":"2018-10-23","index":5396,"close":88.43,"high":88.82,"low":85.7,"open":87.11,"volume":134478000},{"timestamp":1540387800,"date":"2018-10-24","index":5397,"close":83.21,"high":88.89,"low":82.83,"open":88.68,"volume":138568000},{"timestamp":1540474200,"date":"2018-10-25","index":5398,"close":89.11,"high":89.74,"low":84.6,"open":85.17,"volume":205714000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":5399,"close":82.14,"high":84.92,"low":80.15,"open":82.48,"volume":299276000},{"timestamp":1540819800,"date":"2018-10-29","index":5400,"close":76.94,"high":83.29,"low":74.75,"open":83,"volume":277322000},{"timestamp":1540906200,"date":"2018-10-30","index":5401,"close":76.52,"high":77.05,"low":73.82,"open":74.31,"volume":249202000},{"timestamp":1540992600,"date":"2018-10-31","index":5402,"close":79.9,"high":81.2,"low":78.25,"open":78.5,"volume":187804000},{"timestamp":1541079000,"date":"2018-11-01","index":5403,"close":83.28,"high":83.52,"low":79.92,"open":81.18,"volume":162710000},{"timestamp":1541165400,"date":"2018-11-02","index":5404,"close":83.28,"high":84.87,"low":82.59,"open":83.93,"volume":139110000},{"timestamp":1541428200,"date":"2018-11-05","index":5405,"close":81.39,"high":82.9,"low":79.82,"open":82.88,"volume":112494000},{"timestamp":1541514600,"date":"2018-11-06","index":5406,"close":82.14,"high":83.25,"low":80.73,"open":80.92,"volume":85148000},{"timestamp":1541601000,"date":"2018-11-07","index":5407,"close":87.77,"high":87.96,"low":83.2,"open":83.65,"volume":163844000},{"timestamp":1541687400,"date":"2018-11-08","index":5408,"close":87.75,"high":89.2,"low":86.26,"open":87.75,"volume":130698000},{"timestamp":1541773800,"date":"2018-11-09","index":5409,"close":85.62,"high":87.2,"low":85.09,"open":86.63,"volume":118044000}]},{"date":"2018-07-26","estimated":0.13,"reported":0.25,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":5324,"close":89.83,"high":89.9,"low":88.11,"open":88.23,"volume":90654000},{"timestamp":1531488600,"date":"2018-07-13","index":5325,"close":90.65,"high":90.76,"low":89.76,"open":90.2,"volume":87664000},{"timestamp":1531747800,"date":"2018-07-16","index":5326,"close":91.12,"high":92.1,"low":90.72,"open":91.1,"volume":109324000},{"timestamp":1531834200,"date":"2018-07-17","index":5327,"close":92.2,"high":92.58,"low":89.87,"open":90.58,"volume":113658000},{"timestamp":1531920600,"date":"2018-07-18","index":5328,"close":92.15,"high":92.94,"low":91.56,"open":92.4,"volume":97238000},{"timestamp":1532007000,"date":"2018-07-19","index":5329,"close":90.65,"high":92.05,"low":90.56,"open":91.47,"volume":93538000},{"timestamp":1532093400,"date":"2018-07-20","index":5330,"close":90.68,"high":91.74,"low":90.5,"open":91.25,"volume":77688000},{"timestamp":1532352600,"date":"2018-07-23","index":5331,"close":90.1,"high":90.95,"low":88.5,"open":90.61,"volume":77770000},{"timestamp":1532439000,"date":"2018-07-24","index":5332,"close":91.46,"high":92,"low":90.47,"open":91.45,"volume":85574000},{"timestamp":1532525400,"date":"2018-07-25","index":5333,"close":93.18,"high":93.19,"low":91.13,"open":91.46,"volume":74764000},{"timestamp":1532611800,"date":"2018-07-26","index":5334,"close":90.4,"high":92.23,"low":90.22,"open":91.95,"volume":198488000}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":5335,"close":90.86,"high":94,"low":90.33,"open":93.8,"volume":193620000},{"timestamp":1532957400,"date":"2018-07-30","index":5336,"close":88.96,"high":91.47,"low":88.3,"open":91.37,"volume":131246000},{"timestamp":1533043800,"date":"2018-07-31","index":5337,"close":88.87,"high":90.09,"low":86.97,"open":89.32,"volume":114774000},{"timestamp":1533130200,"date":"2018-08-01","index":5338,"close":89.86,"high":89.92,"low":88.8,"open":89.2,"volume":83062000},{"timestamp":1533216600,"date":"2018-08-02","index":5339,"close":91.72,"high":91.83,"low":89.3,"open":89.44,"volume":87094000},{"timestamp":1533303000,"date":"2018-08-03","index":5340,"close":91.16,"high":92.05,"low":91.07,"open":91.89,"volume":69210000},{"timestamp":1533562200,"date":"2018-08-06","index":5341,"close":92.39,"high":92.39,"low":90.95,"open":91.29,"volume":67836000},{"timestamp":1533648600,"date":"2018-08-07","index":5342,"close":93.12,"high":93.49,"low":92.31,"open":92.73,"volume":67550000},{"timestamp":1533735000,"date":"2018-08-08","index":5343,"close":94.33,"high":94.58,"low":92.72,"open":93.05,"volume":79260000},{"timestamp":1533821400,"date":"2018-08-09","index":5344,"close":94.93,"high":95.73,"low":93.87,"open":94.1,"volume":97208000},{"timestamp":1533907800,"date":"2018-08-10","index":5345,"close":94.32,"high":94.97,"low":93.91,"open":94.43,"volume":72798000}]},{"date":"2018-04-26","estimated":0.06,"reported":0.16,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":5261,"close":72.43,"high":72.61,"low":71.75,"open":71.97,"volume":62700000},{"timestamp":1523626200,"date":"2018-04-13","index":5262,"close":71.54,"high":72.99,"low":71.23,"open":72.46,"volume":73706000},{"timestamp":1523885400,"date":"2018-04-16","index":5263,"close":72.07,"high":72.35,"low":71.37,"open":72.25,"volume":56172000},{"timestamp":1523971800,"date":"2018-04-17","index":5264,"close":75.19,"high":75.36,"low":72.85,"open":73.11,"volume":102288000},{"timestamp":1524058200,"date":"2018-04-18","index":5265,"close":76.39,"high":76.69,"low":75.21,"open":75.73,"volume":104550000},{"timestamp":1524144600,"date":"2018-04-19","index":5266,"close":77.85,"high":78.43,"low":76.95,"open":77.16,"volume":130474000},{"timestamp":1524231000,"date":"2018-04-20","index":5267,"close":76.37,"high":78.06,"low":75.8,"open":78.06,"volume":110832000},{"timestamp":1524490200,"date":"2018-04-23","index":5268,"close":75.89,"high":77.4,"low":75.17,"open":77.33,"volume":89308000},{"timestamp":1524576600,"date":"2018-04-24","index":5269,"close":73,"high":76.97,"low":72.42,"open":76.79,"volume":149894000},{"timestamp":1524663000,"date":"2018-04-25","index":5270,"close":73.01,"high":73.5,"low":70.75,"open":72.9,"volume":131746000},{"timestamp":1524749400,"date":"2018-04-26","index":5271,"close":75.9,"high":76.47,"low":73.93,"open":74.25,"volume":176022000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":5272,"close":78.63,"high":81.9,"low":78.37,"open":81.7,"volume":261064000},{"timestamp":1525095000,"date":"2018-04-30","index":5273,"close":78.31,"high":79.8,"low":78.05,"open":79.13,"volume":109282000},{"timestamp":1525181400,"date":"2018-05-01","index":5274,"close":79.11,"high":79.25,"low":77.61,"open":78.16,"volume":91442000},{"timestamp":1525267800,"date":"2018-05-02","index":5275,"close":78.48,"high":79.43,"low":78.32,"open":79.05,"volume":87206000},{"timestamp":1525354200,"date":"2018-05-03","index":5276,"close":78.6,"high":78.74,"low":77.3,"open":78,"volume":85038000},{"timestamp":1525440600,"date":"2018-05-04","index":5277,"close":79.05,"high":79.25,"low":78.11,"open":78.12,"volume":68872000},{"timestamp":1525699800,"date":"2018-05-07","index":5278,"close":80.01,"high":80.35,"low":79.39,"open":79.47,"volume":76038000},{"timestamp":1525786200,"date":"2018-05-08","index":5279,"close":79.62,"high":79.84,"low":79.13,"open":79.75,"volume":61358000},{"timestamp":1525872600,"date":"2018-05-09","index":5280,"close":80.4,"high":80.4,"low":79.6,"open":80,"volume":72746000},{"timestamp":1525959000,"date":"2018-05-10","index":5281,"close":80.45,"high":80.78,"low":80.17,"open":80.42,"volume":56350000},{"timestamp":1526045400,"date":"2018-05-11","index":5282,"close":80.15,"high":80.56,"low":79.89,"open":80.55,"volume":45278000}]},{"date":"2018-02-01","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":5203,"close":64.67,"high":65.23,"low":64.2,"open":64.7,"volume":80538000},{"timestamp":1516372200,"date":"2018-01-19","index":5204,"close":64.73,"high":65.65,"low":64.65,"open":65.6,"volume":91570000},{"timestamp":1516631400,"date":"2018-01-22","index":5205,"close":66.37,"high":66.37,"low":64.83,"open":64.86,"volume":82802000},{"timestamp":1516717800,"date":"2018-01-23","index":5206,"close":68.13,"high":68.25,"low":66.87,"open":66.9,"volume":103386000},{"timestamp":1516804200,"date":"2018-01-24","index":5207,"close":67.88,"high":69.41,"low":66.9,"open":68.74,"volume":136150000},{"timestamp":1516890600,"date":"2018-01-25","index":5208,"close":68.9,"high":68.92,"low":67.88,"open":68.4,"volume":95060000},{"timestamp":1516977000,"date":"2018-01-26","index":5209,"close":70.1,"high":70.13,"low":69.05,"open":69.6,"volume":97146000},{"timestamp":1517236200,"date":"2018-01-29","index":5210,"close":70.88,"high":71.57,"low":70.02,"open":70.46,"volume":114038000},{"timestamp":1517322600,"date":"2018-01-30","index":5211,"close":71.89,"high":71.96,"low":69.6,"open":70.16,"volume":117438000},{"timestamp":1517409000,"date":"2018-01-31","index":5212,"close":72.54,"high":73.63,"low":72.5,"open":72.57,"volume":128494000},{"timestamp":1517495400,"date":"2018-02-01","index":5213,"close":69.5,"high":72.99,"low":69.26,"open":72.25,"volume":182276000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":5214,"close":71.5,"high":74.9,"low":70.7,"open":73.87,"volume":222514000},{"timestamp":1517841000,"date":"2018-02-05","index":5215,"close":69.5,"high":72.95,"low":66.04,"open":70.13,"volume":229900000},{"timestamp":1517927400,"date":"2018-02-06","index":5216,"close":72.14,"high":72.2,"low":67.59,"open":68.07,"volume":221336000},{"timestamp":1518013800,"date":"2018-02-07","index":5217,"close":70.84,"high":73.05,"low":70.76,"open":72.45,"volume":143254000},{"timestamp":1518100200,"date":"2018-02-08","index":5218,"close":67.53,"high":71.69,"low":67.5,"open":71.48,"volume":171572000},{"timestamp":1518186600,"date":"2018-02-09","index":5219,"close":66.98,"high":69.18,"low":63.3,"open":68.67,"volume":282830000},{"timestamp":1518445800,"date":"2018-02-12","index":5220,"close":69.31,"high":69.69,"low":67.2,"open":68.23,"volume":134778000},{"timestamp":1518532200,"date":"2018-02-13","index":5221,"close":70.73,"high":70.99,"low":69.18,"open":69.3,"volume":118358000},{"timestamp":1518618600,"date":"2018-02-14","index":5222,"close":72.55,"high":72.6,"low":70.17,"open":70.31,"volume":119184000},{"timestamp":1518705000,"date":"2018-02-15","index":5223,"close":73.09,"high":73.45,"low":71.84,"open":73.34,"volume":113054000},{"timestamp":1518791400,"date":"2018-02-16","index":5224,"close":72.43,"high":73.29,"low":72.33,"open":72.87,"volume":89452000}]},{"date":"2017-10-26","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-07-27","estimated":0.07,"reported":0.02,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":5073,"close":50.03,"high":50.34,"low":49.79,"open":50.23,"volume":57616000},{"timestamp":1500039000,"date":"2017-07-14","index":5074,"close":50.09,"high":50.22,"low":49.84,"open":50.12,"volume":42050000},{"timestamp":1500298200,"date":"2017-07-17","index":5075,"close":50.5,"high":50.74,"low":50.19,"open":50.23,"volume":74252000},{"timestamp":1500384600,"date":"2017-07-18","index":5076,"close":51.22,"high":51.3,"low":50.2,"open":50.3,"volume":80152000},{"timestamp":1500471000,"date":"2017-07-19","index":5077,"close":51.34,"high":51.58,"low":51.13,"open":51.25,"volume":59280000},{"timestamp":1500557400,"date":"2017-07-20","index":5078,"close":51.44,"high":51.75,"low":51.13,"open":51.58,"volume":61950000},{"timestamp":1500643800,"date":"2017-07-21","index":5079,"close":51.28,"high":51.31,"low":50.55,"open":51.06,"volume":54692000},{"timestamp":1500903000,"date":"2017-07-24","index":5080,"close":51.95,"high":52.15,"low":51.37,"open":51.42,"volume":65760000},{"timestamp":1500989400,"date":"2017-07-25","index":5081,"close":51.99,"high":52.17,"low":51.62,"open":51.9,"volume":48952000},{"timestamp":1501075800,"date":"2017-07-26","index":5082,"close":52.64,"high":52.66,"low":52.16,"open":52.16,"volume":58426000},{"timestamp":1501162200,"date":"2017-07-27","index":5083,"close":52.3,"high":54.17,"low":52.01,"open":53.48,"volume":219834000}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":5084,"close":51,"high":51.64,"low":50.05,"open":50.61,"volume":154188000},{"timestamp":1501507800,"date":"2017-07-31","index":5085,"close":49.39,"high":50.95,"low":49.35,"open":50.95,"volume":147042000},{"timestamp":1501594200,"date":"2017-08-01","index":5086,"close":49.81,"high":50.32,"low":49.58,"open":49.81,"volume":91452000},{"timestamp":1501680600,"date":"2017-08-02","index":5087,"close":49.79,"high":50.16,"low":49.09,"open":50.09,"volume":81400000},{"timestamp":1501767000,"date":"2017-08-03","index":5088,"close":49.35,"high":49.97,"low":49.23,"open":49.97,"volume":65116000},{"timestamp":1501853400,"date":"2017-08-04","index":5089,"close":49.38,"high":49.58,"low":49.1,"open":49.48,"volume":54606000},{"timestamp":1502112600,"date":"2017-08-07","index":5090,"close":49.61,"high":49.75,"low":49.36,"open":49.53,"volume":53532000},{"timestamp":1502199000,"date":"2017-08-08","index":5091,"close":49.49,"high":49.81,"low":49.29,"open":49.72,"volume":58056000},{"timestamp":1502285400,"date":"2017-08-09","index":5092,"close":49.1,"high":49.4,"low":48.76,"open":49.13,"volume":71394000},{"timestamp":1502371800,"date":"2017-08-10","index":5093,"close":47.85,"high":48.99,"low":47.73,"open":48.81,"volume":113682000},{"timestamp":1502458200,"date":"2017-08-11","index":5094,"close":48.4,"high":48.52,"low":47.57,"open":48,"volume":69360000}]},{"date":"2017-04-27","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":5010,"close":44.81,"high":45.2,"low":44.76,"open":45.15,"volume":49122000},{"timestamp":1492090200,"date":"2017-04-13","index":5011,"close":44.23,"high":44.75,"low":44.22,"open":44.57,"volume":63492000},{"timestamp":1492435800,"date":"2017-04-17","index":5012,"close":45.1,"high":45.12,"low":44.38,"open":44.38,"volume":57094000},{"timestamp":1492522200,"date":"2017-04-18","index":5013,"close":45.19,"high":45.48,"low":45.04,"open":45.05,"volume":59984000},{"timestamp":1492608600,"date":"2017-04-19","index":5014,"close":44.96,"high":45.53,"low":44.87,"open":45.39,"volume":57404000},{"timestamp":1492695000,"date":"2017-04-20","index":5015,"close":45.1,"high":45.27,"low":44.81,"open":44.99,"volume":56288000},{"timestamp":1492781400,"date":"2017-04-21","index":5016,"close":44.93,"high":45.18,"low":44.84,"open":45.13,"volume":48410000},{"timestamp":1493040600,"date":"2017-04-24","index":5017,"close":45.37,"high":45.5,"low":45.19,"open":45.43,"volume":62458000},{"timestamp":1493127000,"date":"2017-04-25","index":5018,"close":45.38,"high":45.47,"low":45.15,"open":45.35,"volume":67612000},{"timestamp":1493213400,"date":"2017-04-26","index":5019,"close":45.46,"high":45.79,"low":45.38,"open":45.51,"volume":52178000},{"timestamp":1493299800,"date":"2017-04-27","index":5020,"close":45.92,"high":46.09,"low":45.61,"open":45.72,"volume":106110000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":5021,"close":46.25,"high":47.48,"low":46.22,"open":47.44,"volume":147294000},{"timestamp":1493645400,"date":"2017-05-01","index":5022,"close":47.41,"high":47.72,"low":46.39,"open":46.39,"volume":109330000},{"timestamp":1493731800,"date":"2017-05-02","index":5023,"close":47.35,"high":47.51,"low":47.07,"open":47.33,"volume":76976000},{"timestamp":1493818200,"date":"2017-05-03","index":5024,"close":47.05,"high":47.3,"low":46.79,"open":47.3,"volume":71654000},{"timestamp":1493904600,"date":"2017-05-04","index":5025,"close":46.88,"high":47.25,"low":46.71,"open":47.24,"volume":48368000},{"timestamp":1493991000,"date":"2017-05-05","index":5026,"close":46.71,"high":47.04,"low":46.51,"open":47.03,"volume":57328000},{"timestamp":1494250200,"date":"2017-05-08","index":5027,"close":47.45,"high":47.45,"low":46.96,"open":47.05,"volume":68314000},{"timestamp":1494336600,"date":"2017-05-09","index":5028,"close":47.64,"high":47.89,"low":47.51,"open":47.64,"volume":65242000},{"timestamp":1494423000,"date":"2017-05-10","index":5029,"close":47.45,"high":47.69,"low":47.25,"open":47.67,"volume":41930000},{"timestamp":1494509400,"date":"2017-05-11","index":5030,"close":47.38,"high":47.51,"low":47.04,"open":47.26,"volume":43882000},{"timestamp":1494595800,"date":"2017-05-12","index":5031,"close":48.07,"high":48.14,"low":47.58,"open":47.72,"volume":72518000}]},{"date":"2017-02-02","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":4952,"close":40.45,"high":40.68,"low":40.37,"open":40.5,"volume":50816000},{"timestamp":1484922600,"date":"2017-01-20","index":4953,"close":40.42,"high":40.8,"low":40.31,"open":40.76,"volume":67524000},{"timestamp":1485181800,"date":"2017-01-23","index":4954,"close":40.89,"high":40.92,"low":40.25,"open":40.34,"volume":55950000},{"timestamp":1485268200,"date":"2017-01-24","index":4955,"close":41.12,"high":41.2,"low":40.72,"open":41.1,"volume":59434000},{"timestamp":1485354600,"date":"2017-01-25","index":4956,"close":41.83,"high":41.87,"low":41.26,"open":41.29,"volume":78452000},{"timestamp":1485441000,"date":"2017-01-26","index":4957,"close":41.96,"high":42.19,"low":41.65,"open":41.78,"volume":71726000},{"timestamp":1485527400,"date":"2017-01-27","index":4958,"close":41.79,"high":41.99,"low":41.47,"open":41.95,"volume":59974000},{"timestamp":1485786600,"date":"2017-01-30","index":4959,"close":41.52,"high":41.67,"low":40.82,"open":41.65,"volume":74946000},{"timestamp":1485873000,"date":"2017-01-31","index":4960,"close":41.17,"high":41.35,"low":40.98,"open":41.19,"volume":62744000},{"timestamp":1485959400,"date":"2017-02-01","index":4961,"close":41.62,"high":41.69,"low":41.25,"open":41.46,"volume":77004000},{"timestamp":1486045800,"date":"2017-02-02","index":4962,"close":42,"high":42.12,"low":41.41,"open":41.83,"volume":147010000}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":4963,"close":40.51,"high":40.92,"low":40.2,"open":40.34,"volume":217376000},{"timestamp":1486391400,"date":"2017-02-06","index":4964,"close":40.38,"high":40.54,"low":40.15,"open":40.49,"volume":77946000},{"timestamp":1486477800,"date":"2017-02-07","index":4965,"close":40.63,"high":40.81,"low":40.38,"open":40.47,"volume":69322000},{"timestamp":1486564200,"date":"2017-02-08","index":4966,"close":40.99,"high":41.07,"low":40.63,"open":40.63,"volume":57160000},{"timestamp":1486650600,"date":"2017-02-09","index":4967,"close":41.07,"high":41.25,"low":40.99,"open":41.08,"volume":49698000},{"timestamp":1486737000,"date":"2017-02-10","index":4968,"close":41.37,"high":41.4,"low":41.14,"open":41.19,"volume":48592000},{"timestamp":1486996200,"date":"2017-02-13","index":4969,"close":41.83,"high":42.15,"low":41.43,"open":41.58,"volume":83452000},{"timestamp":1487082600,"date":"2017-02-14","index":4970,"close":41.82,"high":41.92,"low":41.57,"open":41.85,"volume":55848000},{"timestamp":1487169000,"date":"2017-02-15","index":4971,"close":42.13,"high":42.14,"low":41.64,"open":41.7,"volume":59378000},{"timestamp":1487255400,"date":"2017-02-16","index":4972,"close":42.21,"high":42.25,"low":41.97,"open":42.09,"volume":54294000},{"timestamp":1487341800,"date":"2017-02-17","index":4973,"close":42.25,"high":42.36,"low":42.04,"open":42.1,"volume":62246000}]},{"date":"2016-10-27","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":4886,"close":41.46,"high":41.59,"low":41.06,"open":41.45,"volume":61828000},{"timestamp":1476451800,"date":"2016-10-14","index":4887,"close":41.15,"high":41.79,"low":41.15,"open":41.75,"volume":59996000},{"timestamp":1476711000,"date":"2016-10-17","index":4888,"close":40.65,"high":41.1,"low":40.58,"open":41.08,"volume":67230000},{"timestamp":1476797400,"date":"2016-10-18","index":4889,"close":40.88,"high":41.16,"low":40.75,"open":41.11,"volume":50250000},{"timestamp":1476883800,"date":"2016-10-19","index":4890,"close":40.88,"high":41.03,"low":40.76,"open":41.02,"volume":41814000},{"timestamp":1476970200,"date":"2016-10-20","index":4891,"close":40.52,"high":40.79,"low":40.15,"open":40.7,"volume":63040000},{"timestamp":1477056600,"date":"2016-10-21","index":4892,"close":40.95,"high":40.97,"low":40.45,"open":40.47,"volume":55860000},{"timestamp":1477315800,"date":"2016-10-24","index":4893,"close":41.9,"high":41.92,"low":41.11,"open":41.25,"volume":81218000},{"timestamp":1477402200,"date":"2016-10-25","index":4894,"close":41.76,"high":42.15,"low":41.66,"open":41.97,"volume":64968000},{"timestamp":1477488600,"date":"2016-10-26","index":4895,"close":41.13,"high":41.67,"low":41,"open":41.64,"volume":79962000},{"timestamp":1477575000,"date":"2016-10-27","index":4896,"close":40.92,"high":41.59,"low":40.77,"open":41.56,"volume":148128000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":4897,"close":38.82,"high":39.47,"low":38.73,"open":39.1,"volume":216822000},{"timestamp":1477920600,"date":"2016-10-31","index":4898,"close":39.49,"high":39.69,"low":39.01,"open":39.05,"volume":108266000},{"timestamp":1478007000,"date":"2016-11-01","index":4899,"close":39.27,"high":40.04,"low":38.84,"open":39.95,"volume":106108000},{"timestamp":1478093400,"date":"2016-11-02","index":4900,"close":38.28,"high":39.24,"low":38.18,"open":39.2,"volume":100530000},{"timestamp":1478179800,"date":"2016-11-03","index":4901,"close":38.35,"high":38.85,"low":38.2,"open":38.25,"volume":77450000},{"timestamp":1478266200,"date":"2016-11-04","index":4902,"close":37.75,"high":38.3,"low":37.66,"open":38.14,"volume":102442000},{"timestamp":1478529000,"date":"2016-11-07","index":4903,"close":39.25,"high":39.39,"low":38.55,"open":38.58,"volume":119688000},{"timestamp":1478615400,"date":"2016-11-08","index":4904,"close":39.39,"high":39.59,"low":38.96,"open":39.25,"volume":68252000},{"timestamp":1478701800,"date":"2016-11-09","index":4905,"close":38.59,"high":38.88,"low":38,"open":38.2,"volume":171258000},{"timestamp":1478788200,"date":"2016-11-10","index":4906,"close":37.12,"high":38.94,"low":35.88,"open":38.94,"volume":254940000},{"timestamp":1478874600,"date":"2016-11-11","index":4907,"close":36.95,"high":37.16,"low":36.44,"open":36.79,"volume":132456000}]},{"date":"2016-07-28","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4822,"close":37.06,"high":37.45,"low":36.95,"open":37.44,"volume":47810000},{"timestamp":1468589400,"date":"2016-07-15","index":4823,"close":36.77,"high":37.33,"low":36.7,"open":37.33,"volume":62428000},{"timestamp":1468848600,"date":"2016-07-18","index":4824,"close":36.8,"high":37.08,"low":36.44,"open":36.77,"volume":59098000},{"timestamp":1468935000,"date":"2016-07-19","index":4825,"close":37,"high":37.17,"low":36.62,"open":36.63,"volume":44336000},{"timestamp":1469021400,"date":"2016-07-20","index":4826,"close":37.29,"high":37.31,"low":37.03,"open":37.2,"volume":44280000},{"timestamp":1469107800,"date":"2016-07-21","index":4827,"close":37.22,"high":37.47,"low":37.14,"open":37.38,"volume":46342000},{"timestamp":1469194200,"date":"2016-07-22","index":4828,"close":37.24,"high":37.56,"low":37.18,"open":37.39,"volume":45554000},{"timestamp":1469453400,"date":"2016-07-25","index":4829,"close":36.98,"high":37.42,"low":36.77,"open":37.33,"volume":53586000},{"timestamp":1469539800,"date":"2016-07-26","index":4830,"close":36.78,"high":37.16,"low":36.64,"open":37.14,"volume":50594000},{"timestamp":1469626200,"date":"2016-07-27","index":4831,"close":36.83,"high":37.05,"low":36.69,"open":36.9,"volume":58262000},{"timestamp":1469712600,"date":"2016-07-28","index":4832,"close":37.63,"high":37.67,"low":36.99,"open":37.3,"volume":152352000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4833,"close":37.94,"high":38.3,"low":37.75,"open":38.25,"volume":135542000},{"timestamp":1470058200,"date":"2016-08-01","index":4834,"close":38.39,"high":38.53,"low":37.85,"open":37.99,"volume":71564000},{"timestamp":1470144600,"date":"2016-08-02","index":4835,"close":38.03,"high":38.25,"low":37.85,"open":38.19,"volume":72066000},{"timestamp":1470231000,"date":"2016-08-03","index":4836,"close":37.73,"high":37.94,"low":37.61,"open":37.85,"volume":71630000},{"timestamp":1470317400,"date":"2016-08-04","index":4837,"close":38.04,"high":38.25,"low":37.52,"open":37.69,"volume":63564000},{"timestamp":1470403800,"date":"2016-08-05","index":4838,"close":38.3,"high":38.42,"low":38.15,"open":38.24,"volume":54088000},{"timestamp":1470663000,"date":"2016-08-08","index":4839,"close":38.33,"high":38.35,"low":38.05,"open":38.34,"volume":39726000},{"timestamp":1470749400,"date":"2016-08-09","index":4840,"close":38.42,"high":38.63,"low":38.35,"open":38.37,"volume":37522000},{"timestamp":1470835800,"date":"2016-08-10","index":4841,"close":38.43,"high":38.6,"low":38.31,"open":38.49,"volume":32086000},{"timestamp":1470922200,"date":"2016-08-11","index":4842,"close":38.56,"high":38.69,"low":38.46,"open":38.5,"volume":40394000},{"timestamp":1471008600,"date":"2016-08-12","index":4843,"close":38.63,"high":38.66,"low":38.42,"open":38.42,"volume":31266000}]},{"date":"2016-04-28","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1460640600,"date":"2016-04-14","index":4759,"close":31.04,"high":31.22,"low":30.75,"open":30.75,"volume":70242000},{"timestamp":1460727000,"date":"2016-04-15","index":4760,"close":31.29,"high":31.34,"low":30.91,"open":31.1,"volume":57754000},{"timestamp":1460986200,"date":"2016-04-18","index":4761,"close":31.77,"high":31.88,"low":31.25,"open":31.27,"volume":87218000},{"timestamp":1461072600,"date":"2016-04-19","index":4762,"close":31.4,"high":31.9,"low":31.04,"open":31.86,"volume":81118000},{"timestamp":1461159000,"date":"2016-04-20","index":4763,"close":31.65,"high":31.83,"low":31.15,"open":31.5,"volume":52188000},{"timestamp":1461245400,"date":"2016-04-21","index":4764,"close":31.55,"high":31.89,"low":31.42,"open":31.55,"volume":51926000},{"timestamp":1461331800,"date":"2016-04-22","index":4765,"close":31.02,"high":31.41,"low":30.58,"open":31.22,"volume":101678000},{"timestamp":1461591000,"date":"2016-04-25","index":4766,"close":31.31,"high":31.35,"low":30.81,"open":30.83,"volume":53658000},{"timestamp":1461677400,"date":"2016-04-26","index":4767,"close":30.84,"high":31.34,"low":30.74,"open":31.31,"volume":50428000},{"timestamp":1461763800,"date":"2016-04-27","index":4768,"close":30.33,"high":30.8,"low":30.06,"open":30.59,"volume":81376000},{"timestamp":1461850200,"date":"2016-04-28","index":4769,"close":30.1,"high":31.34,"low":29.96,"open":30.78,"volume":157452000}],"post":[{"timestamp":1461936600,"date":"2016-04-29","index":4770,"close":32.98,"high":33.5,"low":32.7,"open":33.3,"volume":206214000},{"timestamp":1462195800,"date":"2016-05-02","index":4771,"close":34.19,"high":34.28,"low":33.1,"open":33.2,"volume":131570000},{"timestamp":1462282200,"date":"2016-05-03","index":4772,"close":33.57,"high":34.01,"low":33.52,"open":33.87,"volume":98468000},{"timestamp":1462368600,"date":"2016-05-04","index":4773,"close":33.54,"high":33.7,"low":33.11,"open":33.13,"volume":92710000},{"timestamp":1462455000,"date":"2016-05-05","index":4774,"close":32.95,"high":33.82,"low":32.8,"open":33.67,"volume":97682000},{"timestamp":1462541400,"date":"2016-05-06","index":4775,"close":33.7,"high":33.85,"low":32.8,"open":32.8,"volume":87306000},{"timestamp":1462800600,"date":"2016-05-09","index":4776,"close":33.99,"high":34.35,"low":33.57,"open":33.7,"volume":79644000},{"timestamp":1462887000,"date":"2016-05-10","index":4777,"close":35.15,"high":35.23,"low":34.67,"open":34.7,"volume":122112000},{"timestamp":1462973400,"date":"2016-05-11","index":4778,"close":35.66,"high":35.95,"low":35.08,"open":35.29,"volume":146764000},{"timestamp":1463059800,"date":"2016-05-12","index":4779,"close":35.9,"high":36.12,"low":35.58,"open":35.87,"volume":100964000},{"timestamp":1463146200,"date":"2016-05-13","index":4780,"close":35.5,"high":35.96,"low":35.33,"open":35.73,"volume":95268000}]},{"date":"2016-01-28","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":4696,"close":29.09,"high":31.04,"low":28.96,"open":31.04,"volume":153104000},{"timestamp":1452781800,"date":"2016-01-14","index":4697,"close":29.65,"high":30.11,"low":28.49,"open":29.01,"volume":144760000},{"timestamp":1452868200,"date":"2016-01-15","index":4698,"close":28.51,"high":29.23,"low":28.26,"open":28.61,"volume":155690000},{"timestamp":1453213800,"date":"2016-01-19","index":4699,"close":28.72,"high":29.2,"low":28.32,"open":28.85,"volume":96144000},{"timestamp":1453300200,"date":"2016-01-20","index":4700,"close":28.59,"high":28.92,"low":27.36,"open":28.22,"volume":159328000},{"timestamp":1453386600,"date":"2016-01-21","index":4701,"close":28.75,"high":29.44,"low":28.41,"open":28.68,"volume":99044000},{"timestamp":1453473000,"date":"2016-01-22","index":4702,"close":29.82,"high":30,"low":29.21,"open":29.44,"volume":102402000},{"timestamp":1453732200,"date":"2016-01-25","index":4703,"close":29.83,"high":30.42,"low":29.73,"open":29.9,"volume":87922000},{"timestamp":1453818600,"date":"2016-01-26","index":4704,"close":30.06,"high":30.23,"low":29.52,"open":30.17,"volume":75314000},{"timestamp":1453905000,"date":"2016-01-27","index":4705,"close":29.17,"high":30.17,"low":28.94,"open":30.1,"volume":103058000},{"timestamp":1453991400,"date":"2016-01-28","index":4706,"close":31.77,"high":31.9,"low":29.88,"open":30.42,"volume":280304000}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":4707,"close":29.35,"high":29.65,"low":28.5,"open":28.6,"volume":293552000},{"timestamp":1454337000,"date":"2016-02-01","index":4708,"close":28.74,"high":29.09,"low":28.52,"open":28.91,"volume":127102000},{"timestamp":1454423400,"date":"2016-02-02","index":4709,"close":27.6,"high":28.58,"low":27.5,"open":28.5,"volume":126240000},{"timestamp":1454509800,"date":"2016-02-03","index":4710,"close":26.55,"high":27.8,"low":26.09,"open":27.67,"volume":200974000},{"timestamp":1454596200,"date":"2016-02-04","index":4711,"close":26.81,"high":26.95,"low":25.96,"open":26.25,"volume":123982000},{"timestamp":1454682600,"date":"2016-02-05","index":4712,"close":25.11,"high":26.47,"low":24.96,"open":26.46,"volume":194178000},{"timestamp":1454941800,"date":"2016-02-08","index":4713,"close":24.41,"high":24.67,"low":23.76,"open":24.32,"volume":196510000},{"timestamp":1455028200,"date":"2016-02-09","index":4714,"close":24.1,"high":24.92,"low":23.7,"open":23.9,"volume":141558000},{"timestamp":1455114600,"date":"2016-02-10","index":4715,"close":24.52,"high":25.23,"low":24.3,"open":24.59,"volume":135724000},{"timestamp":1455201000,"date":"2016-02-11","index":4716,"close":25.19,"high":25.47,"low":24.2,"open":24.56,"volume":147948000},{"timestamp":1455287400,"date":"2016-02-12","index":4717,"close":25.35,"high":25.84,"low":25.07,"open":25.53,"volume":107696000}]},{"date":"2015-10-22","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":4630,"close":26.66,"high":26.97,"low":25.99,"open":26.84,"volume":93528000},{"timestamp":1444397400,"date":"2015-10-09","index":4631,"close":26.99,"high":27.09,"low":26.51,"open":26.72,"volume":70748000},{"timestamp":1444656600,"date":"2015-10-12","index":4632,"close":27.51,"high":27.54,"low":26.99,"open":27,"volume":55522000},{"timestamp":1444743000,"date":"2015-10-13","index":4633,"close":27.44,"high":27.66,"low":27.16,"open":27.31,"volume":58760000},{"timestamp":1444829400,"date":"2015-10-14","index":4634,"close":27.24,"high":27.61,"low":26.98,"open":27.57,"volume":71642000},{"timestamp":1444915800,"date":"2015-10-15","index":4635,"close":28.12,"high":28.15,"low":27.35,"open":27.39,"volume":98740000},{"timestamp":1445002200,"date":"2015-10-16","index":4636,"close":28.54,"high":28.55,"low":28.02,"open":28.26,"volume":86316000},{"timestamp":1445261400,"date":"2015-10-19","index":4637,"close":28.66,"high":28.95,"low":28.37,"open":28.54,"volume":87508000},{"timestamp":1445347800,"date":"2015-10-20","index":4638,"close":28.04,"high":28.65,"low":27.76,"open":28.6,"volume":86924000},{"timestamp":1445434200,"date":"2015-10-21","index":4639,"close":27.79,"high":28.26,"low":27.63,"open":28.19,"volume":66872000},{"timestamp":1445520600,"date":"2015-10-22","index":4640,"close":28.2,"high":28.46,"low":27.83,"open":28.14,"volume":155588000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":4641,"close":29.95,"high":30.97,"low":29.77,"open":30.88,"volume":213854000},{"timestamp":1445866200,"date":"2015-10-26","index":4642,"close":30.43,"high":30.49,"low":29.81,"open":30.11,"volume":85394000},{"timestamp":1445952600,"date":"2015-10-27","index":4643,"close":30.55,"high":30.74,"low":30.28,"open":30.43,"volume":75742000},{"timestamp":1446039000,"date":"2015-10-28","index":4644,"close":30.85,"high":30.86,"low":30.48,"open":30.61,"volume":78524000},{"timestamp":1446125400,"date":"2015-10-29","index":4645,"close":31.33,"high":31.38,"low":30.77,"open":30.89,"volume":77920000},{"timestamp":1446211800,"date":"2015-10-30","index":4646,"close":31.3,"high":31.54,"low":31.26,"open":31.3,"volume":77488000},{"timestamp":1446474600,"date":"2015-11-02","index":4647,"close":31.42,"high":31.43,"low":31.02,"open":31.36,"volume":56330000},{"timestamp":1446561000,"date":"2015-11-03","index":4648,"close":31.27,"high":31.49,"low":31.1,"open":31.48,"volume":64938000},{"timestamp":1446647400,"date":"2015-11-04","index":4649,"close":32.05,"high":32.3,"low":31.37,"open":31.39,"volume":96810000},{"timestamp":1446733800,"date":"2015-11-05","index":4650,"close":32.78,"high":32.85,"low":32.15,"open":32.35,"volume":94476000},{"timestamp":1446820200,"date":"2015-11-06","index":4651,"close":32.97,"high":33.11,"low":32.6,"open":32.75,"volume":81844000}]},{"date":"2015-07-23","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1436448600,"date":"2015-07-09","index":4566,"close":21.72,"high":21.94,"low":21.71,"open":21.75,"volume":45428000},{"timestamp":1436535000,"date":"2015-07-10","index":4567,"close":22.18,"high":22.24,"low":21.95,"open":22.02,"volume":48020000},{"timestamp":1436794200,"date":"2015-07-13","index":4568,"close":22.78,"high":22.89,"low":22.38,"open":22.41,"volume":79136000},{"timestamp":1436880600,"date":"2015-07-14","index":4569,"close":23.28,"high":23.48,"low":22.91,"open":23.12,"volume":94724000},{"timestamp":1436967000,"date":"2015-07-15","index":4570,"close":23.06,"high":23.24,"low":23.01,"open":23.15,"volume":59748000},{"timestamp":1437053400,"date":"2015-07-16","index":4571,"close":23.77,"high":23.79,"low":23.24,"open":23.27,"volume":81912000},{"timestamp":1437139800,"date":"2015-07-17","index":4572,"close":24.15,"high":24.27,"low":23.86,"open":23.89,"volume":98644000},{"timestamp":1437399000,"date":"2015-07-20","index":4573,"close":24.41,"high":24.66,"low":24.27,"open":24.63,"volume":95050000},{"timestamp":1437485400,"date":"2015-07-21","index":4574,"close":24.4,"high":24.44,"low":24.13,"open":24.4,"volume":63636000},{"timestamp":1437571800,"date":"2015-07-22","index":4575,"close":24.41,"high":24.63,"low":24.25,"open":24.3,"volume":62298000},{"timestamp":1437658200,"date":"2015-07-23","index":4576,"close":24.11,"high":24.58,"low":23.78,"open":24.58,"volume":187488000}],"post":[{"timestamp":1437744600,"date":"2015-07-24","index":4577,"close":26.47,"high":29.03,"low":26.47,"open":28.95,"volume":438188000},{"timestamp":1438003800,"date":"2015-07-27","index":4578,"close":26.57,"high":27.25,"low":26.33,"open":26.39,"volume":149820000},{"timestamp":1438090200,"date":"2015-07-28","index":4579,"close":26.3,"high":26.82,"low":26.16,"open":26.8,"volume":105462000},{"timestamp":1438176600,"date":"2015-07-29","index":4580,"close":26.45,"high":26.65,"low":26.25,"open":26.55,"volume":75052000},{"timestamp":1438263000,"date":"2015-07-30","index":4581,"close":26.84,"high":26.96,"low":26.21,"open":26.38,"volume":74862000},{"timestamp":1438349400,"date":"2015-07-31","index":4582,"close":26.81,"high":27.14,"low":26.73,"open":26.95,"volume":60512000},{"timestamp":1438608600,"date":"2015-08-03","index":4583,"close":26.75,"high":27.02,"low":26.47,"open":26.87,"volume":60284000},{"timestamp":1438695000,"date":"2015-08-04","index":4584,"close":26.59,"high":26.85,"low":26.46,"open":26.48,"volume":58692000},{"timestamp":1438781400,"date":"2015-08-05","index":4585,"close":26.85,"high":26.96,"low":26.71,"open":26.94,"volume":57788000},{"timestamp":1438867800,"date":"2015-08-06","index":4586,"close":26.47,"high":27.14,"low":26.38,"open":26.97,"volume":76410000},{"timestamp":1438954200,"date":"2015-08-07","index":4587,"close":26.13,"high":26.47,"low":25.91,"open":26.46,"volume":79384000}]},{"date":"2015-04-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":4503,"close":19.18,"high":19.22,"low":18.94,"open":19.03,"volume":47846000},{"timestamp":1428672600,"date":"2015-04-10","index":4504,"close":19.13,"high":19.36,"low":19.07,"open":19.22,"volume":51470000},{"timestamp":1428931800,"date":"2015-04-13","index":4505,"close":19.12,"high":19.26,"low":19.01,"open":19.18,"volume":37890000},{"timestamp":1429018200,"date":"2015-04-14","index":4506,"close":19.26,"high":19.39,"low":19.06,"open":19.18,"volume":51672000},{"timestamp":1429104600,"date":"2015-04-15","index":4507,"close":19.17,"high":19.29,"low":19.08,"open":19.23,"volume":38664000},{"timestamp":1429191000,"date":"2015-04-16","index":4508,"close":19.3,"high":19.37,"low":19.18,"open":19.18,"volume":41608000},{"timestamp":1429277400,"date":"2015-04-17","index":4509,"close":18.78,"high":19.18,"low":18.72,"open":19.13,"volume":76794000},{"timestamp":1429536600,"date":"2015-04-20","index":4510,"close":19.48,"high":19.6,"low":18.85,"open":18.93,"volume":100322000},{"timestamp":1429623000,"date":"2015-04-21","index":4511,"close":19.56,"high":19.73,"low":19.34,"open":19.57,"volume":92870000},{"timestamp":1429709400,"date":"2015-04-22","index":4512,"close":19.49,"high":19.71,"low":19.4,"open":19.6,"volume":69494000},{"timestamp":1429795800,"date":"2015-04-23","index":4513,"close":19.5,"high":19.59,"low":19.31,"open":19.51,"volume":159600000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":4514,"close":22.25,"high":22.63,"low":21.95,"open":21.95,"volume":343538000},{"timestamp":1430141400,"date":"2015-04-27","index":4515,"close":21.93,"high":22.35,"low":21.87,"open":22.19,"volume":108618000},{"timestamp":1430227800,"date":"2015-04-28","index":4516,"close":21.47,"high":21.95,"low":21.4,"open":21.93,"volume":82810000},{"timestamp":1430314200,"date":"2015-04-29","index":4517,"close":21.47,"high":21.71,"low":21.3,"open":21.34,"volume":72434000},{"timestamp":1430400600,"date":"2015-04-30","index":4518,"close":21.09,"high":21.59,"low":20.96,"open":21.36,"volume":72958000},{"timestamp":1430487000,"date":"2015-05-01","index":4519,"close":21.14,"high":21.28,"low":20.8,"open":21.19,"volume":71316000},{"timestamp":1430746200,"date":"2015-05-04","index":4520,"close":21.15,"high":21.49,"low":21.12,"open":21.24,"volume":45408000},{"timestamp":1430832600,"date":"2015-05-05","index":4521,"close":21.06,"high":21.38,"low":21.05,"open":21.14,"volume":57128000},{"timestamp":1430919000,"date":"2015-05-06","index":4522,"close":20.95,"high":21.14,"low":20.73,"open":21.07,"volume":51050000},{"timestamp":1431005400,"date":"2015-05-07","index":4523,"close":21.34,"high":21.42,"low":21.14,"open":21.21,"volume":55322000},{"timestamp":1431091800,"date":"2015-05-08","index":4524,"close":21.68,"high":21.76,"low":21.51,"open":21.54,"volume":58176000}]},{"date":"2015-01-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":4445,"close":14.66,"high":14.8,"low":14.32,"open":14.6,"volume":110774000},{"timestamp":1421332200,"date":"2015-01-15","index":4446,"close":14.35,"high":14.8,"low":14.34,"open":14.7,"volume":88384000},{"timestamp":1421418600,"date":"2015-01-16","index":4447,"close":14.54,"high":14.54,"low":14.26,"open":14.31,"volume":69564000},{"timestamp":1421764200,"date":"2015-01-20","index":4448,"close":14.47,"high":14.67,"low":14.32,"open":14.63,"volume":61502000},{"timestamp":1421850600,"date":"2015-01-21","index":4449,"close":14.86,"high":15.3,"low":14.36,"open":14.48,"volume":201302000},{"timestamp":1421937000,"date":"2015-01-22","index":4450,"close":15.52,"high":15.61,"low":15,"open":15,"volume":107252000},{"timestamp":1422023400,"date":"2015-01-23","index":4451,"close":15.62,"high":15.85,"low":15.39,"open":15.4,"volume":89928000},{"timestamp":1422282600,"date":"2015-01-26","index":4452,"close":15.48,"high":15.65,"low":15.38,"open":15.59,"volume":63394000},{"timestamp":1422369000,"date":"2015-01-27","index":4453,"close":15.34,"high":15.51,"low":15.13,"open":15.31,"volume":58406000},{"timestamp":1422455400,"date":"2015-01-28","index":4454,"close":15.2,"high":15.58,"low":15.19,"open":15.49,"volume":61276000},{"timestamp":1422541800,"date":"2015-01-29","index":4455,"close":15.59,"high":15.64,"low":14.97,"open":15.24,"volume":173132000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":4456,"close":17.73,"high":17.98,"low":17.04,"open":17.32,"volume":477122000},{"timestamp":1422887400,"date":"2015-02-02","index":4457,"close":18.22,"high":18.25,"low":17.5,"open":17.5,"volume":204638000},{"timestamp":1422973800,"date":"2015-02-03","index":4458,"close":18.18,"high":18.39,"low":18.01,"open":18.01,"volume":124252000},{"timestamp":1423060200,"date":"2015-02-04","index":4459,"close":18.24,"high":18.38,"low":17.91,"open":17.92,"volume":83398000},{"timestamp":1423146600,"date":"2015-02-05","index":4460,"close":18.69,"high":18.94,"low":18.3,"open":18.3,"volume":144952000},{"timestamp":1423233000,"date":"2015-02-06","index":4461,"close":18.71,"high":18.8,"low":18.55,"open":18.74,"volume":77848000},{"timestamp":1423492200,"date":"2015-02-09","index":4462,"close":18.53,"high":18.72,"low":18.36,"open":18.55,"volume":54492000},{"timestamp":1423578600,"date":"2015-02-10","index":4463,"close":18.65,"high":18.72,"low":18.43,"open":18.56,"volume":45744000},{"timestamp":1423665000,"date":"2015-02-11","index":4464,"close":18.76,"high":18.85,"low":18.56,"open":18.56,"volume":55730000},{"timestamp":1423751400,"date":"2015-02-12","index":4465,"close":18.86,"high":18.93,"low":18.66,"open":18.75,"volume":55822000},{"timestamp":1423837800,"date":"2015-02-13","index":4466,"close":19.09,"high":19.15,"low":18.85,"open":18.92,"volume":69502000}]},{"date":"2014-10-23","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":4379,"close":15.77,"high":16.11,"low":15.73,"open":16.07,"volume":71758000},{"timestamp":1412947800,"date":"2014-10-10","index":4380,"close":15.57,"high":15.89,"low":15.57,"open":15.7,"volume":73638000},{"timestamp":1413207000,"date":"2014-10-13","index":4381,"close":15.32,"high":15.66,"low":15.17,"open":15.49,"volume":87278000},{"timestamp":1413293400,"date":"2014-10-14","index":4382,"close":15.42,"high":15.61,"low":15.29,"open":15.4,"volume":67716000},{"timestamp":1413379800,"date":"2014-10-15","index":4383,"close":15.3,"high":15.4,"low":14.95,"open":15.22,"volume":106878000},{"timestamp":1413466200,"date":"2014-10-16","index":4384,"close":15.14,"high":15.34,"low":14.69,"open":14.69,"volume":94626000},{"timestamp":1413552600,"date":"2014-10-17","index":4385,"close":15.18,"high":15.46,"low":15.14,"open":15.36,"volume":88102000},{"timestamp":1413811800,"date":"2014-10-20","index":4386,"close":15.31,"high":15.33,"low":15.1,"open":15.15,"volume":64690000},{"timestamp":1413898200,"date":"2014-10-21","index":4387,"close":15.77,"high":15.78,"low":15.35,"open":15.49,"volume":71186000},{"timestamp":1413984600,"date":"2014-10-22","index":4388,"close":15.65,"high":15.95,"low":15.63,"open":15.77,"volume":62518000},{"timestamp":1414071000,"date":"2014-10-23","index":4389,"close":15.66,"high":15.84,"low":15.57,"open":15.67,"volume":180764000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":4390,"close":14.35,"high":14.69,"low":14.2,"open":14.22,"volume":396022000},{"timestamp":1414416600,"date":"2014-10-27","index":4391,"close":14.5,"high":14.52,"low":14.25,"open":14.28,"volume":119012000},{"timestamp":1414503000,"date":"2014-10-28","index":4392,"close":14.78,"high":14.9,"low":14.49,"open":14.49,"volume":111452000},{"timestamp":1414589400,"date":"2014-10-29","index":4393,"close":14.71,"high":14.98,"low":14.65,"open":14.96,"volume":97638000},{"timestamp":1414675800,"date":"2014-10-30","index":4394,"close":14.95,"high":14.99,"low":14.62,"open":14.7,"volume":81104000},{"timestamp":1414762200,"date":"2014-10-31","index":4395,"close":15.27,"high":15.29,"low":15.07,"open":15.26,"volume":91014000},{"timestamp":1415025000,"date":"2014-11-03","index":4396,"close":15.29,"high":15.4,"low":15.16,"open":15.31,"volume":64850000},{"timestamp":1415111400,"date":"2014-11-04","index":4397,"close":15.14,"high":15.21,"low":15.01,"open":15.2,"volume":68548000},{"timestamp":1415197800,"date":"2014-11-05","index":4398,"close":14.83,"high":15.2,"low":14.71,"open":15.15,"volume":93490000},{"timestamp":1415284200,"date":"2014-11-06","index":4399,"close":14.83,"high":14.85,"low":14.61,"open":14.83,"volume":75162000},{"timestamp":1415370600,"date":"2014-11-07","index":4400,"close":14.99,"high":15,"low":14.81,"open":14.89,"volume":52948000}]},{"date":"2014-07-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1404999000,"date":"2014-07-10","index":4315,"close":16.4,"high":16.5,"low":16.13,"open":16.22,"volume":53300000},{"timestamp":1405085400,"date":"2014-07-11","index":4316,"close":17.31,"high":17.35,"low":16.74,"open":16.74,"volume":166016000},{"timestamp":1405344600,"date":"2014-07-14","index":4317,"close":17.77,"high":17.79,"low":17.27,"open":17.35,"volume":112198000},{"timestamp":1405431000,"date":"2014-07-15","index":4318,"close":17.72,"high":17.78,"low":17.47,"open":17.69,"volume":83418000},{"timestamp":1405517400,"date":"2014-07-16","index":4319,"close":17.8,"high":17.97,"low":17.65,"open":17.78,"volume":70072000},{"timestamp":1405603800,"date":"2014-07-17","index":4320,"close":17.62,"high":17.85,"low":17.57,"open":17.67,"volume":72720000},{"timestamp":1405690200,"date":"2014-07-18","index":4321,"close":17.93,"high":17.98,"low":17.6,"open":17.72,"volume":68148000},{"timestamp":1405949400,"date":"2014-07-21","index":4322,"close":17.99,"high":18.09,"low":17.84,"open":17.91,"volume":45568000},{"timestamp":1406035800,"date":"2014-07-22","index":4323,"close":18.04,"high":18.15,"low":17.76,"open":17.76,"volume":57778000},{"timestamp":1406122200,"date":"2014-07-23","index":4324,"close":17.91,"high":18.03,"low":17.83,"open":17.95,"volume":53746000},{"timestamp":1406208600,"date":"2014-07-24","index":4325,"close":17.93,"high":18.24,"low":17.93,"open":18,"volume":141774000}],"post":[{"timestamp":1406295000,"date":"2014-07-25","index":4326,"close":16.2,"high":16.24,"low":15.74,"open":15.86,"volume":356930000},{"timestamp":1406554200,"date":"2014-07-28","index":4327,"close":16.02,"high":16.24,"low":15.82,"open":16.21,"volume":118640000},{"timestamp":1406640600,"date":"2014-07-29","index":4328,"close":16,"high":16.15,"low":15.98,"open":16.1,"volume":57676000},{"timestamp":1406727000,"date":"2014-07-30","index":4329,"close":16.13,"high":16.14,"low":15.93,"open":16.07,"volume":79380000},{"timestamp":1406813400,"date":"2014-07-31","index":4330,"close":15.65,"high":16.03,"low":15.59,"open":16,"volume":103840000},{"timestamp":1406899800,"date":"2014-08-01","index":4331,"close":15.35,"high":15.79,"low":15.23,"open":15.68,"volume":148830000},{"timestamp":1407159000,"date":"2014-08-04","index":4332,"close":15.68,"high":15.81,"low":15.43,"open":15.44,"volume":84018000},{"timestamp":1407245400,"date":"2014-08-05","index":4333,"close":15.62,"high":15.73,"low":15.5,"open":15.66,"volume":57042000},{"timestamp":1407331800,"date":"2014-08-06","index":4334,"close":15.69,"high":15.79,"low":15.51,"open":15.54,"volume":45938000},{"timestamp":1407418200,"date":"2014-08-07","index":4335,"close":15.57,"high":15.79,"low":15.48,"open":15.76,"volume":58712000},{"timestamp":1407504600,"date":"2014-08-08","index":4336,"close":15.84,"high":15.87,"low":15.53,"open":15.6,"volume":54118000}]},{"date":"2014-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":4252,"close":16.59,"high":16.61,"low":16.13,"open":16.42,"volume":101132000},{"timestamp":1397136600,"date":"2014-04-10","index":4253,"close":15.86,"high":16.55,"low":15.82,"open":16.53,"volume":122534000},{"timestamp":1397223000,"date":"2014-04-11","index":4254,"close":15.59,"high":15.82,"low":15.48,"open":15.7,"volume":145750000},{"timestamp":1397482200,"date":"2014-04-14","index":4255,"close":15.8,"high":16.02,"low":15.56,"open":15.88,"volume":85870000},{"timestamp":1397568600,"date":"2014-04-15","index":4256,"close":15.8,"high":15.91,"low":15.27,"open":15.84,"volume":107972000},{"timestamp":1397655000,"date":"2014-04-16","index":4257,"close":16.18,"high":16.2,"low":15.74,"open":16.06,"volume":85698000},{"timestamp":1397741400,"date":"2014-04-17","index":4258,"close":16.25,"high":16.43,"low":15.99,"open":15.99,"volume":85984000},{"timestamp":1398087000,"date":"2014-04-21","index":4259,"close":16.54,"high":16.56,"low":16.12,"open":16.2,"volume":59988000},{"timestamp":1398173400,"date":"2014-04-22","index":4260,"close":16.47,"high":16.88,"low":16.45,"open":16.6,"volume":74232000},{"timestamp":1398259800,"date":"2014-04-23","index":4261,"close":16.23,"high":16.66,"low":16.17,"open":16.65,"volume":72092000},{"timestamp":1398346200,"date":"2014-04-24","index":4262,"close":16.86,"high":16.87,"low":16.15,"open":16.48,"volume":185874000}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":4263,"close":15.19,"high":15.82,"low":15.14,"open":15.81,"volume":323604000},{"timestamp":1398691800,"date":"2014-04-28","index":4264,"close":14.83,"high":15.22,"low":14.4,"open":15.2,"volume":289596000},{"timestamp":1398778200,"date":"2014-04-29","index":4265,"close":15.02,"high":15.09,"low":14.52,"open":14.82,"volume":130186000},{"timestamp":1398864600,"date":"2014-04-30","index":4266,"close":15.21,"high":15.23,"low":14.9,"open":14.9,"volume":81772000},{"timestamp":1398951000,"date":"2014-05-01","index":4267,"close":15.39,"high":15.52,"low":15.2,"open":15.21,"volume":86572000},{"timestamp":1399037400,"date":"2014-05-02","index":4268,"close":15.4,"high":15.66,"low":15.22,"open":15.52,"volume":79902000},{"timestamp":1399296600,"date":"2014-05-05","index":4269,"close":15.5,"high":15.51,"low":15.25,"open":15.32,"volume":50398000},{"timestamp":1399383000,"date":"2014-05-06","index":4270,"close":14.87,"high":15.49,"low":14.85,"open":15.48,"volume":93646000},{"timestamp":1399469400,"date":"2014-05-07","index":4271,"close":14.64,"high":14.82,"low":14.33,"open":14.78,"volume":140304000},{"timestamp":1399555800,"date":"2014-05-08","index":4272,"close":14.42,"high":14.79,"low":14.36,"open":14.54,"volume":76964000},{"timestamp":1399642200,"date":"2014-05-09","index":4273,"close":14.61,"high":14.68,"low":14.22,"open":14.53,"volume":81260000}]},{"date":"2014-01-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":4194,"close":19.79,"high":19.97,"low":19.63,"open":19.95,"volume":53566000},{"timestamp":1389882600,"date":"2014-01-16","index":4195,"close":19.79,"high":19.96,"low":19.47,"open":19.68,"volume":52024000},{"timestamp":1389969000,"date":"2014-01-17","index":4196,"close":19.98,"high":20.17,"low":19.68,"open":19.71,"volume":90102000},{"timestamp":1390314600,"date":"2014-01-21","index":4197,"close":20.35,"high":20.39,"low":20.08,"open":20.15,"volume":62442000},{"timestamp":1390401000,"date":"2014-01-22","index":4198,"close":20.23,"high":20.4,"low":20.1,"open":20.4,"volume":41210000},{"timestamp":1390487400,"date":"2014-01-23","index":4199,"close":19.99,"high":20.31,"low":19.89,"open":20.05,"volume":60508000},{"timestamp":1390573800,"date":"2014-01-24","index":4200,"close":19.38,"high":20.01,"low":19.36,"open":19.91,"volume":89168000},{"timestamp":1390833000,"date":"2014-01-27","index":4201,"close":19.31,"high":19.7,"low":19.02,"open":19.52,"volume":78736000},{"timestamp":1390919400,"date":"2014-01-28","index":4202,"close":19.72,"high":19.74,"low":19.36,"open":19.37,"volume":57890000},{"timestamp":1391005800,"date":"2014-01-29","index":4203,"close":19.21,"high":19.64,"low":19.16,"open":19.61,"volume":67646000},{"timestamp":1391092200,"date":"2014-01-30","index":4204,"close":20.15,"high":20.31,"low":19.39,"open":19.69,"volume":209478000}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":4205,"close":17.93,"high":18.77,"low":17.89,"open":18.59,"volume":323096000},{"timestamp":1391437800,"date":"2014-02-03","index":4206,"close":17.31,"high":18.04,"low":17,"open":17.95,"volume":205616000},{"timestamp":1391524200,"date":"2014-02-04","index":4207,"close":17.4,"high":17.7,"low":17.2,"open":17.48,"volume":96258000},{"timestamp":1391610600,"date":"2014-02-05","index":4208,"close":17.32,"high":17.47,"low":16.89,"open":17.3,"volume":88708000},{"timestamp":1391697000,"date":"2014-02-06","index":4209,"close":17.73,"high":17.74,"low":17.37,"open":17.37,"volume":66714000},{"timestamp":1391783400,"date":"2014-02-07","index":4210,"close":18.05,"high":18.09,"low":17.62,"open":17.95,"volume":86610000},{"timestamp":1392042600,"date":"2014-02-10","index":4211,"close":18.04,"high":18.25,"low":17.97,"open":18.08,"volume":68994000},{"timestamp":1392129000,"date":"2014-02-11","index":4212,"close":18.09,"high":18.18,"low":17.81,"open":18.09,"volume":64442000},{"timestamp":1392215400,"date":"2014-02-12","index":4213,"close":17.46,"high":17.89,"low":17.32,"open":17.82,"volume":131754000},{"timestamp":1392301800,"date":"2014-02-13","index":4214,"close":17.86,"high":17.86,"low":17.33,"open":17.39,"volume":83500000},{"timestamp":1392388200,"date":"2014-02-14","index":4215,"close":17.87,"high":17.97,"low":17.67,"open":17.97,"volume":70404000}]},{"date":"2013-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-04-25","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-01-29","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":3941,"close":13.64,"high":13.71,"low":13.38,"open":13.4,"volume":85500000},{"timestamp":1358260200,"date":"2013-01-15","index":3942,"close":13.6,"high":13.64,"low":13.47,"open":13.53,"volume":46538000},{"timestamp":1358346600,"date":"2013-01-16","index":3943,"close":13.45,"high":13.56,"low":13.39,"open":13.53,"volume":41312000},{"timestamp":1358433000,"date":"2013-01-17","index":3944,"close":13.52,"high":13.6,"low":13.46,"open":13.57,"volume":37692000},{"timestamp":1358519400,"date":"2013-01-18","index":3945,"close":13.61,"high":13.73,"low":13.48,"open":13.54,"volume":58840000},{"timestamp":1358865000,"date":"2013-01-22","index":3946,"close":13.51,"high":13.6,"low":13.46,"open":13.58,"volume":42754000},{"timestamp":1358951400,"date":"2013-01-23","index":3947,"close":13.41,"high":13.55,"low":13.33,"open":13.53,"volume":50178000},{"timestamp":1359037800,"date":"2013-01-24","index":3948,"close":13.67,"high":13.83,"low":13.47,"open":13.47,"volume":68340000},{"timestamp":1359124200,"date":"2013-01-25","index":3949,"close":14.2,"high":14.24,"low":13.72,"open":13.75,"volume":99362000},{"timestamp":1359383400,"date":"2013-01-28","index":3950,"close":13.8,"high":14.22,"low":13.72,"open":14.19,"volume":86428000},{"timestamp":1359469800,"date":"2013-01-29","index":3951,"close":13.02,"high":13.77,"low":12.92,"open":13.77,"volume":203452000}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":3952,"close":13.64,"high":14.21,"low":13.36,"open":14.15,"volume":261508000},{"timestamp":1359642600,"date":"2013-01-31","index":3953,"close":13.27,"high":13.8,"low":13.19,"open":13.55,"volume":135442000},{"timestamp":1359729000,"date":"2013-02-01","index":3954,"close":13.25,"high":13.45,"low":13.14,"open":13.45,"volume":122300000},{"timestamp":1359988200,"date":"2013-02-04","index":3955,"close":13,"high":13.23,"low":12.95,"open":13.14,"volume":74472000},{"timestamp":1360074600,"date":"2013-02-05","index":3956,"close":13.34,"high":13.4,"low":13.07,"open":13.1,"volume":80258000},{"timestamp":1360161000,"date":"2013-02-06","index":3957,"close":13.11,"high":13.34,"low":13.06,"open":13.26,"volume":55408000},{"timestamp":1360247400,"date":"2013-02-07","index":3958,"close":13.01,"high":13.2,"low":12.76,"open":13.2,"volume":79514000},{"timestamp":1360333800,"date":"2013-02-08","index":3959,"close":13.1,"high":13.26,"low":13.03,"open":13.07,"volume":77584000},{"timestamp":1360593000,"date":"2013-02-11","index":3960,"close":12.86,"high":13.16,"low":12.83,"open":13.16,"volume":68074000},{"timestamp":1360679400,"date":"2013-02-12","index":3961,"close":12.94,"high":13.01,"low":12.85,"open":12.96,"volume":58874000},{"timestamp":1360765800,"date":"2013-02-13","index":3962,"close":13.47,"high":13.5,"low":13.02,"open":13.08,"volume":105860000}]},{"date":"2012-10-25","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2012-07-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-04-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-01-31","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1326810600,"date":"2012-01-17","index":3692,"close":9.08,"high":9.16,"low":8.93,"open":9.01,"volume":112890000},{"timestamp":1326897000,"date":"2012-01-18","index":3693,"close":9.47,"high":9.51,"low":9.06,"open":9.1,"volume":149470000},{"timestamp":1326983400,"date":"2012-01-19","index":3694,"close":9.72,"high":9.8,"low":9.52,"open":9.54,"volume":141920000},{"timestamp":1327069800,"date":"2012-01-20","index":3695,"close":9.55,"high":9.65,"low":9.45,"open":9.54,"volume":112206000},{"timestamp":1327329000,"date":"2012-01-23","index":3696,"close":9.3,"high":9.59,"low":9.26,"open":9.54,"volume":91706000},{"timestamp":1327415400,"date":"2012-01-24","index":3697,"close":9.35,"high":9.42,"low":9.19,"open":9.25,"volume":93476000},{"timestamp":1327501800,"date":"2012-01-25","index":3698,"close":9.39,"high":9.41,"low":9.23,"open":9.35,"volume":86128000},{"timestamp":1327588200,"date":"2012-01-26","index":3699,"close":9.67,"high":9.74,"low":9.44,"open":9.47,"volume":117472000},{"timestamp":1327674600,"date":"2012-01-27","index":3700,"close":9.77,"high":9.82,"low":9.62,"open":9.65,"volume":93180000},{"timestamp":1327933800,"date":"2012-01-30","index":3701,"close":9.61,"high":9.75,"low":9.51,"open":9.68,"volume":108482000},{"timestamp":1328020200,"date":"2012-01-31","index":3702,"close":9.72,"high":9.78,"low":9.48,"open":9.7,"volume":255444000}],"post":[{"timestamp":1328106600,"date":"2012-02-01","index":3703,"close":8.97,"high":9,"low":8.6,"open":8.69,"volume":426732000},{"timestamp":1328193000,"date":"2012-02-02","index":3704,"close":9.09,"high":9.1,"low":8.84,"open":8.98,"volume":174726000},{"timestamp":1328279400,"date":"2012-02-03","index":3705,"close":9.38,"high":9.4,"low":9.09,"open":9.14,"volume":162410000},{"timestamp":1328538600,"date":"2012-02-06","index":3706,"close":9.16,"high":9.33,"low":9.15,"open":9.31,"volume":106200000},{"timestamp":1328625000,"date":"2012-02-07","index":3707,"close":9.21,"high":9.25,"low":9.1,"open":9.13,"volume":102078000},{"timestamp":1328711400,"date":"2012-02-08","index":3708,"close":9.27,"high":9.32,"low":9.15,"open":9.25,"volume":109532000},{"timestamp":1328797800,"date":"2012-02-09","index":3709,"close":9.25,"high":9.28,"low":9.09,"open":9.23,"volume":143784000},{"timestamp":1328884200,"date":"2012-02-10","index":3710,"close":9.28,"high":9.38,"low":9.13,"open":9.17,"volume":115942000},{"timestamp":1329143400,"date":"2012-02-13","index":3711,"close":9.58,"high":9.63,"low":9.28,"open":9.36,"volume":121428000},{"timestamp":1329229800,"date":"2012-02-14","index":3712,"close":9.56,"high":9.68,"low":9.31,"open":9.55,"volume":190542000},{"timestamp":1329316200,"date":"2012-02-15","index":3713,"close":9.22,"high":9.58,"low":9.16,"open":9.56,"volume":155888000}]},{"date":"2011-10-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":3626,"close":11.77,"high":11.84,"low":11.45,"open":11.53,"volume":100074000},{"timestamp":1318426200,"date":"2011-10-12","index":3627,"close":11.84,"high":12.09,"low":11.72,"open":11.83,"volume":130216000},{"timestamp":1318512600,"date":"2011-10-13","index":3628,"close":11.81,"high":11.98,"low":11.76,"open":11.85,"volume":96670000},{"timestamp":1318599000,"date":"2011-10-14","index":3629,"close":12.34,"high":12.34,"low":12.01,"open":12.04,"volume":118474000},{"timestamp":1318858200,"date":"2011-10-17","index":3630,"close":12.12,"high":12.34,"low":12.03,"open":12.21,"volume":95580000},{"timestamp":1318944600,"date":"2011-10-18","index":3631,"close":12.19,"high":12.23,"low":11.83,"open":12.12,"volume":92194000},{"timestamp":1319031000,"date":"2011-10-19","index":3632,"close":11.58,"high":12.17,"low":11.46,"open":12.03,"volume":134302000},{"timestamp":1319117400,"date":"2011-10-20","index":3633,"close":11.68,"high":11.74,"low":11.49,"open":11.61,"volume":90498000},{"timestamp":1319203800,"date":"2011-10-21","index":3634,"close":11.74,"high":11.85,"low":11.53,"open":11.85,"volume":91450000},{"timestamp":1319463000,"date":"2011-10-24","index":3635,"close":11.88,"high":12.02,"low":11.7,"open":11.8,"volume":99516000},{"timestamp":1319549400,"date":"2011-10-25","index":3636,"close":11.36,"high":11.95,"low":11.29,"open":11.93,"volume":280252000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":3637,"close":9.92,"high":10.38,"low":9.83,"open":10.18,"volume":482684000},{"timestamp":1319722200,"date":"2011-10-27","index":3638,"close":10.34,"high":10.43,"low":10.06,"open":10.21,"volume":215486000},{"timestamp":1319808600,"date":"2011-10-28","index":3639,"close":10.87,"high":10.92,"low":10.29,"open":10.33,"volume":197608000},{"timestamp":1320067800,"date":"2011-10-31","index":3640,"close":10.68,"high":10.94,"low":10.65,"open":10.79,"volume":146866000},{"timestamp":1320154200,"date":"2011-11-01","index":3641,"close":10.6,"high":10.81,"low":10.37,"open":10.41,"volume":170236000},{"timestamp":1320240600,"date":"2011-11-02","index":3642,"close":10.78,"high":10.84,"low":10.64,"open":10.78,"volume":122440000},{"timestamp":1320327000,"date":"2011-11-03","index":3643,"close":10.91,"high":10.93,"low":10.65,"open":10.81,"volume":106300000},{"timestamp":1320413400,"date":"2011-11-04","index":3644,"close":10.82,"high":10.91,"low":10.72,"open":10.88,"volume":81316000},{"timestamp":1320676200,"date":"2011-11-07","index":3645,"close":10.85,"high":11.01,"low":10.7,"open":10.84,"volume":77200000},{"timestamp":1320762600,"date":"2011-11-08","index":3646,"close":10.9,"high":10.97,"low":10.76,"open":10.96,"volume":78290000},{"timestamp":1320849000,"date":"2011-11-09","index":3647,"close":10.56,"high":10.78,"low":10.53,"open":10.75,"volume":93612000}]},{"date":"2011-07-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":3562,"close":10.56,"high":10.78,"low":10.56,"open":10.73,"volume":79714000},{"timestamp":1310563800,"date":"2011-07-13","index":3563,"close":10.68,"high":10.84,"low":10.61,"open":10.73,"volume":84598000},{"timestamp":1310650200,"date":"2011-07-14","index":3564,"close":10.52,"high":10.8,"low":10.47,"open":10.68,"volume":78050000},{"timestamp":1310736600,"date":"2011-07-15","index":3565,"close":10.64,"high":10.73,"low":10.46,"open":10.65,"volume":81452000},{"timestamp":1310995800,"date":"2011-07-18","index":3566,"close":10.58,"high":10.67,"low":10.41,"open":10.63,"volume":57962000},{"timestamp":1311082200,"date":"2011-07-19","index":3567,"close":10.9,"high":10.92,"low":10.69,"open":10.69,"volume":88744000},{"timestamp":1311168600,"date":"2011-07-20","index":3568,"close":10.78,"high":11.01,"low":10.72,"open":11,"volume":67458000},{"timestamp":1311255000,"date":"2011-07-21","index":3569,"close":10.66,"high":10.85,"low":10.55,"open":10.84,"volume":90906000},{"timestamp":1311341400,"date":"2011-07-22","index":3570,"close":10.83,"high":10.9,"low":10.56,"open":10.69,"volume":71834000},{"timestamp":1311600600,"date":"2011-07-25","index":3571,"close":10.67,"high":10.8,"low":10.65,"open":10.77,"volume":66856000},{"timestamp":1311687000,"date":"2011-07-26","index":3572,"close":10.71,"high":10.78,"low":10.52,"open":10.75,"volume":197272000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":3573,"close":11.13,"high":11.36,"low":10.98,"open":11.22,"volume":259112000},{"timestamp":1311859800,"date":"2011-07-28","index":3574,"close":11.19,"high":11.3,"low":11.01,"open":11.16,"volume":107098000},{"timestamp":1311946200,"date":"2011-07-29","index":3575,"close":11.13,"high":11.29,"low":10.98,"open":11.06,"volume":103354000},{"timestamp":1312205400,"date":"2011-08-01","index":3576,"close":11.07,"high":11.37,"low":10.88,"open":11.25,"volume":115786000},{"timestamp":1312291800,"date":"2011-08-02","index":3577,"close":10.59,"high":11.12,"low":10.56,"open":11.02,"volume":131734000},{"timestamp":1312378200,"date":"2011-08-03","index":3578,"close":10.5,"high":10.74,"low":10.28,"open":10.65,"volume":163942000},{"timestamp":1312464600,"date":"2011-08-04","index":3579,"close":10.07,"high":10.4,"low":10.07,"open":10.34,"volume":131590000},{"timestamp":1312551000,"date":"2011-08-05","index":3580,"close":10.14,"high":10.37,"low":9.74,"open":10.23,"volume":200480000},{"timestamp":1312810200,"date":"2011-08-08","index":3581,"close":9.69,"high":10.02,"low":9.5,"open":9.82,"volume":208550000},{"timestamp":1312896600,"date":"2011-08-09","index":3582,"close":10.25,"high":10.25,"low":9.52,"open":9.84,"volume":209824000},{"timestamp":1312983000,"date":"2011-08-10","index":3583,"close":9.71,"high":10.12,"low":9.68,"open":10.04,"volume":175152000}]},{"date":"2011-04-26","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":3499,"close":9.2,"high":9.32,"low":9.09,"open":9.24,"volume":65942000},{"timestamp":1302615000,"date":"2011-04-12","index":3500,"close":9.02,"high":9.23,"low":8.97,"open":9.15,"volume":106690000},{"timestamp":1302701400,"date":"2011-04-13","index":3501,"close":9.11,"high":9.14,"low":8.99,"open":9.04,"volume":84326000},{"timestamp":1302787800,"date":"2011-04-14","index":3502,"close":9.09,"high":9.1,"low":8.97,"open":9.07,"volume":71764000},{"timestamp":1302874200,"date":"2011-04-15","index":3503,"close":9,"high":9.09,"low":8.95,"open":9.05,"volume":85448000},{"timestamp":1303133400,"date":"2011-04-18","index":3504,"close":8.92,"high":8.95,"low":8.77,"open":8.92,"volume":92330000},{"timestamp":1303219800,"date":"2011-04-19","index":3505,"close":8.94,"high":8.97,"low":8.83,"open":8.92,"volume":52920000},{"timestamp":1303306200,"date":"2011-04-20","index":3506,"close":9.19,"high":9.25,"low":9.08,"open":9.08,"volume":81350000},{"timestamp":1303392600,"date":"2011-04-21","index":3507,"close":9.29,"high":9.3,"low":9.15,"open":9.23,"volume":66962000},{"timestamp":1303738200,"date":"2011-04-25","index":3508,"close":9.27,"high":9.32,"low":9.19,"open":9.28,"volume":68762000},{"timestamp":1303824600,"date":"2011-04-26","index":3509,"close":9.11,"high":9.32,"low":9.04,"open":9.31,"volume":224000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":3510,"close":9.83,"high":9.89,"low":9.14,"open":9.16,"volume":472460000},{"timestamp":1303997400,"date":"2011-04-28","index":3511,"close":9.75,"high":9.84,"low":9.61,"open":9.8,"volume":146000000},{"timestamp":1304083800,"date":"2011-04-29","index":3512,"close":9.79,"high":9.83,"low":9.69,"open":9.72,"volume":132818000},{"timestamp":1304343000,"date":"2011-05-02","index":3513,"close":10.06,"high":10.17,"low":9.81,"open":9.83,"volume":187962000},{"timestamp":1304429400,"date":"2011-05-03","index":3514,"close":9.92,"high":10.13,"low":9.83,"open":10.05,"volume":122000000},{"timestamp":1304515800,"date":"2011-05-04","index":3515,"close":10,"high":10.09,"low":9.77,"open":9.91,"volume":131000000},{"timestamp":1304602200,"date":"2011-05-05","index":3516,"close":9.86,"high":10.05,"low":9.81,"open":9.93,"volume":92000000},{"timestamp":1304688600,"date":"2011-05-06","index":3517,"close":9.88,"high":9.98,"low":9.83,"open":9.95,"volume":80278000},{"timestamp":1304947800,"date":"2011-05-09","index":3518,"close":10.04,"high":10.12,"low":9.84,"open":9.92,"volume":116508000},{"timestamp":1305034200,"date":"2011-05-10","index":3519,"close":10.2,"high":10.26,"low":10.08,"open":10.1,"volume":117718000},{"timestamp":1305120600,"date":"2011-05-11","index":3520,"close":10.22,"high":10.27,"low":10.11,"open":10.16,"volume":96180000}]},{"date":"2011-01-27","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":3438,"close":9.2,"high":9.27,"low":9.16,"open":9.27,"volume":53582000},{"timestamp":1294929000,"date":"2011-01-13","index":3439,"close":9.28,"high":9.32,"low":9.18,"open":9.18,"volume":67340000},{"timestamp":1295015400,"date":"2011-01-14","index":3440,"close":9.44,"high":9.45,"low":9.25,"open":9.27,"volume":73256000},{"timestamp":1295361000,"date":"2011-01-18","index":3441,"close":9.56,"high":9.58,"low":9.41,"open":9.43,"volume":77924000},{"timestamp":1295447400,"date":"2011-01-19","index":3442,"close":9.34,"high":9.55,"low":9.31,"open":9.55,"volume":77648000},{"timestamp":1295533800,"date":"2011-01-20","index":3443,"close":9.1,"high":9.34,"low":9.05,"open":9.26,"volume":114198000},{"timestamp":1295620200,"date":"2011-01-21","index":3444,"close":8.87,"high":9.16,"low":8.84,"open":9.15,"volume":136124000},{"timestamp":1295879400,"date":"2011-01-24","index":3445,"close":8.84,"high":8.92,"low":8.71,"open":8.9,"volume":112006000},{"timestamp":1295965800,"date":"2011-01-25","index":3446,"close":8.84,"high":8.84,"low":8.71,"open":8.77,"volume":93020000},{"timestamp":1296052200,"date":"2011-01-26","index":3447,"close":8.77,"high":8.89,"low":8.73,"open":8.88,"volume":75244000},{"timestamp":1296138600,"date":"2011-01-27","index":3448,"close":9.22,"high":9.25,"low":8.87,"open":8.87,"volume":291888000}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":3449,"close":8.56,"high":8.69,"low":8.35,"open":8.57,"volume":398164000},{"timestamp":1296484200,"date":"2011-01-31","index":3450,"close":8.48,"high":8.57,"low":8.37,"open":8.51,"volume":134362000},{"timestamp":1296570600,"date":"2011-02-01","index":3451,"close":8.61,"high":8.65,"low":8.48,"open":8.53,"volume":101718000},{"timestamp":1296657000,"date":"2011-02-02","index":3452,"close":8.68,"high":8.76,"low":8.54,"open":8.57,"volume":90950000},{"timestamp":1296743400,"date":"2011-02-03","index":3453,"close":8.69,"high":8.73,"low":8.6,"open":8.68,"volume":73578000},{"timestamp":1296829800,"date":"2011-02-04","index":3454,"close":8.8,"high":8.86,"low":8.69,"open":8.7,"volume":86956000},{"timestamp":1297089000,"date":"2011-02-07","index":3455,"close":8.82,"high":8.88,"low":8.74,"open":8.81,"volume":105094000},{"timestamp":1297175400,"date":"2011-02-08","index":3456,"close":9.15,"high":9.16,"low":8.83,"open":8.83,"volume":155898000},{"timestamp":1297261800,"date":"2011-02-09","index":3457,"close":9.27,"high":9.32,"low":9.11,"open":9.16,"volume":166254000},{"timestamp":1297348200,"date":"2011-02-10","index":3458,"close":9.31,"high":9.36,"low":9.18,"open":9.22,"volume":106628000},{"timestamp":1297434600,"date":"2011-02-11","index":3459,"close":9.46,"high":9.48,"low":9.27,"open":9.28,"volume":89758000}]},{"date":"2010-10-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":3371,"close":7.81,"high":7.87,"low":7.67,"open":7.83,"volume":92440000},{"timestamp":1286544600,"date":"2010-10-08","index":3372,"close":7.78,"high":7.81,"low":7.64,"open":7.76,"volume":138368000},{"timestamp":1286803800,"date":"2010-10-11","index":3373,"close":7.65,"high":7.83,"low":7.62,"open":7.74,"volume":89728000},{"timestamp":1286890200,"date":"2010-10-12","index":3374,"close":7.82,"high":7.85,"low":7.57,"open":7.63,"volume":105616000},{"timestamp":1286976600,"date":"2010-10-13","index":3375,"close":7.76,"high":7.84,"low":7.69,"open":7.83,"volume":112656000},{"timestamp":1287063000,"date":"2010-10-14","index":3376,"close":7.78,"high":7.85,"low":7.71,"open":7.76,"volume":80482000},{"timestamp":1287149400,"date":"2010-10-15","index":3377,"close":8.23,"high":8.24,"low":7.84,"open":7.92,"volume":202710000},{"timestamp":1287408600,"date":"2010-10-18","index":3378,"close":8.18,"high":8.26,"low":8.09,"open":8.25,"volume":126626000},{"timestamp":1287495000,"date":"2010-10-19","index":3379,"close":7.93,"high":8.14,"low":7.85,"open":8.03,"volume":150500000},{"timestamp":1287581400,"date":"2010-10-20","index":3380,"close":7.93,"high":7.99,"low":7.83,"open":7.94,"volume":115808000},{"timestamp":1287667800,"date":"2010-10-21","index":3381,"close":8.25,"high":8.31,"low":8.06,"open":8.13,"volume":269650000}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":3382,"close":8.46,"high":8.51,"low":8.11,"open":8.12,"volume":326368000},{"timestamp":1288013400,"date":"2010-10-25","index":3383,"close":8.45,"high":8.6,"low":8.42,"open":8.58,"volume":130618000},{"timestamp":1288099800,"date":"2010-10-26","index":3384,"close":8.5,"high":8.55,"low":8.38,"open":8.38,"volume":93792000},{"timestamp":1288186200,"date":"2010-10-27","index":3385,"close":8.38,"high":8.49,"low":8.33,"open":8.45,"volume":114436000},{"timestamp":1288272600,"date":"2010-10-28","index":3386,"close":8.34,"high":8.42,"low":8.25,"open":8.42,"volume":93688000},{"timestamp":1288359000,"date":"2010-10-29","index":3387,"close":8.26,"high":8.43,"low":8.24,"open":8.29,"volume":99970000},{"timestamp":1288618200,"date":"2010-11-01","index":3388,"close":8.13,"high":8.23,"low":8.08,"open":8.22,"volume":104798000},{"timestamp":1288704600,"date":"2010-11-02","index":3389,"close":8.23,"high":8.3,"low":8.17,"open":8.19,"volume":85200000},{"timestamp":1288791000,"date":"2010-11-03","index":3390,"close":8.42,"high":8.43,"low":8.11,"open":8.27,"volume":122242000},{"timestamp":1288877400,"date":"2010-11-04","index":3391,"close":8.45,"high":8.63,"low":8.42,"open":8.49,"volume":147918000},{"timestamp":1288963800,"date":"2010-11-05","index":3392,"close":8.54,"high":8.58,"low":8.43,"open":8.47,"volume":104244000}]},{"date":"2010-07-22","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":3307,"close":5.81,"high":5.87,"low":5.7,"open":5.75,"volume":135500000},{"timestamp":1278682200,"date":"2010-07-09","index":3308,"close":5.86,"high":5.87,"low":5.73,"open":5.83,"volume":81302000},{"timestamp":1278941400,"date":"2010-07-12","index":3309,"close":5.98,"high":5.99,"low":5.87,"open":5.89,"volume":95672000},{"timestamp":1279027800,"date":"2010-07-13","index":3310,"close":6.18,"high":6.24,"low":6.01,"open":6.03,"volume":141822000},{"timestamp":1279114200,"date":"2010-07-14","index":3311,"close":6.16,"high":6.19,"low":6.07,"open":6.15,"volume":105140000},{"timestamp":1279200600,"date":"2010-07-15","index":3312,"close":6.1,"high":6.12,"low":5.96,"open":6.01,"volume":120954000},{"timestamp":1279287000,"date":"2010-07-16","index":3313,"close":5.92,"high":6.1,"low":5.9,"open":6.06,"volume":124558000},{"timestamp":1279546200,"date":"2010-07-19","index":3314,"close":6,"high":6.04,"low":5.85,"open":5.92,"volume":100618000},{"timestamp":1279632600,"date":"2010-07-20","index":3315,"close":6.01,"high":6.04,"low":5.88,"open":6.03,"volume":135700000},{"timestamp":1279719000,"date":"2010-07-21","index":3316,"close":5.87,"high":6.06,"low":5.86,"open":6.03,"volume":100234000},{"timestamp":1279805400,"date":"2010-07-22","index":3317,"close":6,"high":6.04,"low":5.9,"open":5.94,"volume":300068000}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":3318,"close":5.94,"high":5.96,"low":5.29,"open":5.3,"volume":848422000},{"timestamp":1280151000,"date":"2010-07-26","index":3319,"close":5.92,"high":5.93,"low":5.74,"open":5.91,"volume":222756000},{"timestamp":1280237400,"date":"2010-07-27","index":3320,"close":5.86,"high":5.93,"low":5.75,"open":5.92,"volume":155922000},{"timestamp":1280323800,"date":"2010-07-28","index":3321,"close":5.86,"high":5.91,"low":5.82,"open":5.85,"volume":109446000},{"timestamp":1280410200,"date":"2010-07-29","index":3322,"close":5.84,"high":5.94,"low":5.78,"open":5.9,"volume":123516000},{"timestamp":1280496600,"date":"2010-07-30","index":3323,"close":5.89,"high":5.94,"low":5.73,"open":5.78,"volume":141550000},{"timestamp":1280755800,"date":"2010-08-02","index":3324,"close":6,"high":6.02,"low":5.88,"open":5.96,"volume":108874000},{"timestamp":1280842200,"date":"2010-08-03","index":3325,"close":6.12,"high":6.14,"low":5.98,"open":6,"volume":119076000},{"timestamp":1280928600,"date":"2010-08-04","index":3326,"close":6.38,"high":6.42,"low":6.15,"open":6.15,"volume":185416000},{"timestamp":1281015000,"date":"2010-08-05","index":3327,"close":6.39,"high":6.4,"low":6.29,"open":6.34,"volume":85646000},{"timestamp":1281101400,"date":"2010-08-06","index":3328,"close":6.42,"high":6.42,"low":6.3,"open":6.34,"volume":101304000}]},{"date":"2010-04-22","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":3244,"close":7.05,"high":7.06,"low":6.74,"open":6.74,"volume":253782000},{"timestamp":1270819800,"date":"2010-04-09","index":3245,"close":7,"high":7.07,"low":6.95,"open":7.04,"volume":120222000},{"timestamp":1271079000,"date":"2010-04-12","index":3246,"close":7.06,"high":7.15,"low":6.98,"open":7,"volume":108906000},{"timestamp":1271165400,"date":"2010-04-13","index":3247,"close":7.01,"high":7.1,"low":6.96,"open":7.06,"volume":95710000},{"timestamp":1271251800,"date":"2010-04-14","index":3248,"close":7.21,"high":7.22,"low":6.96,"open":7.02,"volume":158006000},{"timestamp":1271338200,"date":"2010-04-15","index":3249,"close":7.29,"high":7.35,"low":7.2,"open":7.23,"volume":156592000},{"timestamp":1271424600,"date":"2010-04-16","index":3250,"close":7.11,"high":7.36,"low":7.07,"open":7.24,"volume":167936000},{"timestamp":1271683800,"date":"2010-04-19","index":3251,"close":7.12,"high":7.18,"low":6.96,"open":7.12,"volume":120440000},{"timestamp":1271770200,"date":"2010-04-20","index":3252,"close":7.21,"high":7.23,"low":7.11,"open":7.19,"volume":86234000},{"timestamp":1271856600,"date":"2010-04-21","index":3253,"close":7.32,"high":7.45,"low":7.18,"open":7.26,"volume":147488000},{"timestamp":1271943000,"date":"2010-04-22","index":3254,"close":7.5,"high":7.55,"low":7.29,"open":7.35,"volume":303316000}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":3255,"close":7.18,"high":7.45,"low":7.12,"open":7.27,"volume":379504000},{"timestamp":1272288600,"date":"2010-04-26","index":3256,"close":7.36,"high":7.39,"low":7.14,"open":7.16,"volume":186366000},{"timestamp":1272375000,"date":"2010-04-27","index":3257,"close":7.1,"high":7.32,"low":7.06,"open":7.28,"volume":172780000},{"timestamp":1272461400,"date":"2010-04-28","index":3258,"close":6.97,"high":7.14,"low":6.93,"open":7.13,"volume":184706000},{"timestamp":1272547800,"date":"2010-04-29","index":3259,"close":7.09,"high":7.12,"low":6.99,"open":7,"volume":126284000},{"timestamp":1272634200,"date":"2010-04-30","index":3260,"close":6.86,"high":7.07,"low":6.85,"open":7.07,"volume":122270000},{"timestamp":1272893400,"date":"2010-05-03","index":3261,"close":6.87,"high":6.97,"low":6.81,"open":6.86,"volume":113092000},{"timestamp":1272979800,"date":"2010-05-04","index":3262,"close":6.49,"high":6.79,"low":6.42,"open":6.78,"volume":253356000},{"timestamp":1273066200,"date":"2010-05-05","index":3263,"close":6.55,"high":6.58,"low":6.38,"open":6.4,"volume":189162000},{"timestamp":1273152600,"date":"2010-05-06","index":3264,"close":6.44,"high":6.62,"low":6.03,"open":6.5,"volume":203780000},{"timestamp":1273239000,"date":"2010-05-07","index":3265,"close":6.25,"high":6.56,"low":6.19,"open":6.4,"volume":238552000}]},{"date":"2010-01-28","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":3186,"close":6.46,"high":6.49,"low":6.29,"open":6.39,"volume":214464000},{"timestamp":1263479400,"date":"2010-01-14","index":3187,"close":6.37,"high":6.52,"low":6.32,"open":6.46,"volume":195498000},{"timestamp":1263565800,"date":"2010-01-15","index":3188,"close":6.36,"high":6.48,"low":6.35,"open":6.46,"volume":307530000},{"timestamp":1263911400,"date":"2010-01-19","index":3189,"close":6.38,"high":6.4,"low":6.22,"open":6.32,"volume":177852000},{"timestamp":1263997800,"date":"2010-01-20","index":3190,"close":6.29,"high":6.46,"low":6.25,"open":6.36,"volume":181494000},{"timestamp":1264084200,"date":"2010-01-21","index":3191,"close":6.33,"high":6.41,"low":6.25,"open":6.36,"volume":199412000},{"timestamp":1264170600,"date":"2010-01-22","index":3192,"close":6.07,"high":6.38,"low":6.04,"open":6.28,"volume":231378000},{"timestamp":1264429800,"date":"2010-01-25","index":3193,"close":6.02,"high":6.11,"low":5.91,"open":6.11,"volume":240478000},{"timestamp":1264516200,"date":"2010-01-26","index":3194,"close":5.97,"high":6.15,"low":5.95,"open":6.03,"volume":191180000},{"timestamp":1264602600,"date":"2010-01-27","index":3195,"close":6.14,"high":6.17,"low":5.94,"open":6.05,"volume":295306000},{"timestamp":1264689000,"date":"2010-01-28","index":3196,"close":6.3,"high":6.36,"low":6.14,"open":6.22,"volume":545862000}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":3197,"close":6.27,"high":6.59,"low":6.21,"open":6.49,"volume":589426000},{"timestamp":1265034600,"date":"2010-02-01","index":3198,"close":5.94,"high":6.24,"low":5.69,"open":6.16,"volume":755488000},{"timestamp":1265121000,"date":"2010-02-02","index":3199,"close":5.91,"high":5.95,"low":5.72,"open":5.94,"volume":461594000},{"timestamp":1265207400,"date":"2010-02-03","index":3200,"close":5.95,"high":5.98,"low":5.83,"open":5.86,"volume":248118000},{"timestamp":1265293800,"date":"2010-02-04","index":3201,"close":5.8,"high":6.02,"low":5.79,"open":5.93,"volume":255680000},{"timestamp":1265380200,"date":"2010-02-05","index":3202,"close":5.87,"high":5.88,"low":5.7,"open":5.79,"volume":220496000},{"timestamp":1265639400,"date":"2010-02-08","index":3203,"close":5.84,"high":6.05,"low":5.83,"open":5.97,"volume":197804000},{"timestamp":1265725800,"date":"2010-02-09","index":3204,"close":5.9,"high":5.95,"low":5.85,"open":5.91,"volume":184460000},{"timestamp":1265812200,"date":"2010-02-10","index":3205,"close":5.87,"high":5.93,"low":5.8,"open":5.9,"volume":124664000},{"timestamp":1265898600,"date":"2010-02-11","index":3206,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":166870000},{"timestamp":1265985000,"date":"2010-02-12","index":3207,"close":5.98,"high":6,"low":5.88,"open":5.95,"volume":161470000}]},{"date":"2009-10-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":3120,"close":4.76,"high":4.84,"low":4.71,"open":4.74,"volume":193486000},{"timestamp":1255095000,"date":"2009-10-09","index":3121,"close":4.79,"high":4.8,"low":4.71,"open":4.75,"volume":93880000},{"timestamp":1255354200,"date":"2009-10-12","index":3122,"close":4.68,"high":4.81,"low":4.65,"open":4.81,"volume":111828000},{"timestamp":1255440600,"date":"2009-10-13","index":3123,"close":4.74,"high":4.76,"low":4.68,"open":4.69,"volume":94400000},{"timestamp":1255527000,"date":"2009-10-14","index":3124,"close":4.87,"high":4.89,"low":4.8,"open":4.81,"volume":111136000},{"timestamp":1255613400,"date":"2009-10-15","index":3125,"close":4.8,"high":4.85,"low":4.75,"open":4.76,"volume":124842000},{"timestamp":1255699800,"date":"2009-10-16","index":3126,"close":4.77,"high":4.81,"low":4.68,"open":4.76,"volume":140768000},{"timestamp":1255959000,"date":"2009-10-19","index":3127,"close":4.73,"high":4.81,"low":4.71,"open":4.77,"volume":120348000},{"timestamp":1256045400,"date":"2009-10-20","index":3128,"close":4.75,"high":4.8,"low":4.71,"open":4.8,"volume":155552000},{"timestamp":1256131800,"date":"2009-10-21","index":3129,"close":4.67,"high":4.83,"low":4.65,"open":4.76,"volume":155224000},{"timestamp":1256218200,"date":"2009-10-22","index":3130,"close":4.67,"high":4.7,"low":4.59,"open":4.68,"volume":330370000}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":3131,"close":5.92,"high":5.98,"low":5.53,"open":5.55,"volume":1166116000},{"timestamp":1256563800,"date":"2009-10-26","index":3132,"close":6.23,"high":6.28,"low":5.92,"open":5.96,"volume":645424000},{"timestamp":1256650200,"date":"2009-10-27","index":3133,"close":6.1,"high":6.21,"low":5.97,"open":6.15,"volume":406084000},{"timestamp":1256736600,"date":"2009-10-28","index":3134,"close":6.08,"high":6.26,"low":6.04,"open":6.08,"volume":337754000},{"timestamp":1256823000,"date":"2009-10-29","index":3135,"close":6.13,"high":6.22,"low":6.01,"open":6.2,"volume":256436000},{"timestamp":1256909400,"date":"2009-10-30","index":3136,"close":5.94,"high":6.14,"low":5.91,"open":6.1,"volume":266244000},{"timestamp":1257172200,"date":"2009-11-02","index":3137,"close":5.94,"high":5.97,"low":5.84,"open":5.93,"volume":225600000},{"timestamp":1257258600,"date":"2009-11-03","index":3138,"close":5.92,"high":5.94,"low":5.83,"open":5.88,"volume":189570000},{"timestamp":1257345000,"date":"2009-11-04","index":3139,"close":5.86,"high":5.96,"low":5.84,"open":5.95,"volume":152350000},{"timestamp":1257431400,"date":"2009-11-05","index":3140,"close":6.03,"high":6.05,"low":5.81,"open":5.87,"volume":181736000},{"timestamp":1257517800,"date":"2009-11-06","index":3141,"close":6.31,"high":6.35,"low":6.13,"open":6.15,"volume":264520000}]},{"date":"2009-07-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":3056,"close":3.9,"high":3.93,"low":3.84,"open":3.91,"volume":127190000},{"timestamp":1247232600,"date":"2009-07-10","index":3057,"close":3.88,"high":3.94,"low":3.81,"open":3.88,"volume":119522000},{"timestamp":1247491800,"date":"2009-07-13","index":3058,"close":4.07,"high":4.08,"low":3.9,"open":3.9,"volume":161004000},{"timestamp":1247578200,"date":"2009-07-14","index":3059,"close":4.1,"high":4.12,"low":4.02,"open":4.07,"volume":90872000},{"timestamp":1247664600,"date":"2009-07-15","index":3060,"close":4.23,"high":4.23,"low":4.14,"open":4.15,"volume":126780000},{"timestamp":1247751000,"date":"2009-07-16","index":3061,"close":4.31,"high":4.31,"low":4.19,"open":4.22,"volume":107238000},{"timestamp":1247837400,"date":"2009-07-17","index":3062,"close":4.29,"high":4.32,"low":4.26,"open":4.29,"volume":101032000},{"timestamp":1248096600,"date":"2009-07-20","index":3063,"close":4.41,"high":4.44,"low":4.31,"open":4.31,"volume":121132000},{"timestamp":1248183000,"date":"2009-07-21","index":3064,"close":4.45,"high":4.45,"low":4.37,"open":4.43,"volume":154572000},{"timestamp":1248269400,"date":"2009-07-22","index":3065,"close":4.44,"high":4.46,"low":4.39,"open":4.43,"volume":106592000},{"timestamp":1248355800,"date":"2009-07-23","index":3066,"close":4.69,"high":4.72,"low":4.48,"open":4.49,"volume":383242000}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":3067,"close":4.32,"high":4.45,"low":4.28,"open":4.38,"volume":384092000},{"timestamp":1248701400,"date":"2009-07-27","index":3068,"close":4.21,"high":4.32,"low":4.18,"open":4.31,"volume":225586000},{"timestamp":1248787800,"date":"2009-07-28","index":3069,"close":4.25,"high":4.28,"low":4.13,"open":4.19,"volume":175498000},{"timestamp":1248874200,"date":"2009-07-29","index":3070,"close":4.22,"high":4.28,"low":4.18,"open":4.22,"volume":130058000},{"timestamp":1248960600,"date":"2009-07-30","index":3071,"close":4.3,"high":4.36,"low":4.26,"open":4.28,"volume":145064000},{"timestamp":1249047000,"date":"2009-07-31","index":3072,"close":4.29,"high":4.34,"low":4.23,"open":4.29,"volume":117738000},{"timestamp":1249306200,"date":"2009-08-03","index":3073,"close":4.37,"high":4.41,"low":4.33,"open":4.33,"volume":133260000},{"timestamp":1249392600,"date":"2009-08-04","index":3074,"close":4.29,"high":4.37,"low":4.25,"open":4.37,"volume":123558000},{"timestamp":1249479000,"date":"2009-08-05","index":3075,"close":4.21,"high":4.29,"low":4.15,"open":4.28,"volume":145588000},{"timestamp":1249565400,"date":"2009-08-06","index":3076,"close":4.22,"high":4.24,"low":4.15,"open":4.22,"volume":93860000},{"timestamp":1249651800,"date":"2009-08-07","index":3077,"close":4.27,"high":4.3,"low":4.2,"open":4.2,"volume":112560000}]},{"date":"2009-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":2993,"close":3.85,"high":3.86,"low":3.73,"open":3.8,"volume":113060000},{"timestamp":1239283800,"date":"2009-04-09","index":2994,"close":3.99,"high":4,"low":3.86,"open":3.88,"volume":141646000},{"timestamp":1239629400,"date":"2009-04-13","index":2995,"close":3.95,"high":4,"low":3.89,"open":3.99,"volume":124244000},{"timestamp":1239715800,"date":"2009-04-14","index":2996,"close":3.86,"high":3.97,"low":3.85,"open":3.9,"volume":123208000},{"timestamp":1239802200,"date":"2009-04-15","index":2997,"close":3.74,"high":3.79,"low":3.68,"open":3.78,"volume":188256000},{"timestamp":1239888600,"date":"2009-04-16","index":2998,"close":3.86,"high":3.87,"low":3.76,"open":3.77,"volume":149356000},{"timestamp":1239975000,"date":"2009-04-17","index":2999,"close":3.9,"high":3.94,"low":3.79,"open":3.84,"volume":148520000},{"timestamp":1240234200,"date":"2009-04-20","index":3000,"close":3.88,"high":3.99,"low":3.84,"open":3.92,"volume":173738000},{"timestamp":1240320600,"date":"2009-04-21","index":3001,"close":3.94,"high":3.95,"low":3.86,"open":3.87,"volume":143244000},{"timestamp":1240407000,"date":"2009-04-22","index":3002,"close":3.96,"high":4.11,"low":3.89,"open":3.91,"volume":175510000},{"timestamp":1240493400,"date":"2009-04-23","index":3003,"close":4.03,"high":4.1,"low":3.95,"open":4.07,"volume":323754000}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":3004,"close":4.22,"high":4.33,"low":4.04,"open":4.1,"volume":469686000},{"timestamp":1240839000,"date":"2009-04-27","index":3005,"close":4.16,"high":4.25,"low":4.11,"open":4.19,"volume":194118000},{"timestamp":1240925400,"date":"2009-04-28","index":3006,"close":4.12,"high":4.27,"low":4.12,"open":4.13,"volume":158480000},{"timestamp":1241011800,"date":"2009-04-29","index":3007,"close":3.99,"high":4.15,"low":3.96,"open":4.15,"volume":194702000},{"timestamp":1241098200,"date":"2009-04-30","index":3008,"close":4.03,"high":4.13,"low":3.99,"open":4.05,"volume":170752000},{"timestamp":1241184600,"date":"2009-05-01","index":3009,"close":3.95,"high":4.02,"low":3.89,"open":4.02,"volume":122434000},{"timestamp":1241443800,"date":"2009-05-04","index":3010,"close":3.99,"high":4.07,"low":3.94,"open":4.01,"volume":140386000},{"timestamp":1241530200,"date":"2009-05-05","index":3011,"close":4.09,"high":4.1,"low":4.01,"open":4.05,"volume":117406000},{"timestamp":1241616600,"date":"2009-05-06","index":3012,"close":4.1,"high":4.18,"low":3.98,"open":4.14,"volume":172080000},{"timestamp":1241703000,"date":"2009-05-07","index":3013,"close":3.96,"high":4.14,"low":3.89,"open":4.14,"volume":192642000},{"timestamp":1241789400,"date":"2009-05-08","index":3014,"close":3.9,"high":4.01,"low":3.82,"open":3.98,"volume":163860000}]},{"date":"2009-01-29","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1231943400,"date":"2009-01-14","index":2935,"close":2.42,"high":2.51,"low":2.41,"open":2.51,"volume":208852000},{"timestamp":1232029800,"date":"2009-01-15","index":2936,"close":2.57,"high":2.61,"low":2.38,"open":2.43,"volume":232346000},{"timestamp":1232116200,"date":"2009-01-16","index":2937,"close":2.58,"high":2.62,"low":2.48,"open":2.59,"volume":165164000},{"timestamp":1232461800,"date":"2009-01-20","index":2938,"close":2.42,"high":2.59,"low":2.41,"open":2.54,"volume":135344000},{"timestamp":1232548200,"date":"2009-01-21","index":2939,"close":2.53,"high":2.53,"low":2.41,"open":2.47,"volume":116590000},{"timestamp":1232634600,"date":"2009-01-22","index":2940,"close":2.5,"high":2.54,"low":2.41,"open":2.47,"volume":142666000},{"timestamp":1232721000,"date":"2009-01-23","index":2941,"close":2.53,"high":2.57,"low":2.42,"open":2.44,"volume":115866000},{"timestamp":1232980200,"date":"2009-01-26","index":2942,"close":2.48,"high":2.54,"low":2.43,"open":2.51,"volume":143114000},{"timestamp":1233066600,"date":"2009-01-27","index":2943,"close":2.42,"high":2.52,"low":2.39,"open":2.46,"volume":174764000},{"timestamp":1233153000,"date":"2009-01-28","index":2944,"close":2.52,"high":2.57,"low":2.45,"open":2.49,"volume":161132000},{"timestamp":1233239400,"date":"2009-01-29","index":2945,"close":2.5,"high":2.59,"low":2.46,"open":2.5,"volume":359336000}],"post":[{"timestamp":1233325800,"date":"2009-01-30","index":2946,"close":2.94,"high":2.99,"low":2.86,"open":2.87,"volume":795662000},{"timestamp":1233585000,"date":"2009-02-02","index":2947,"close":3.06,"high":3.1,"low":2.91,"open":2.93,"volume":386486000},{"timestamp":1233671400,"date":"2009-02-03","index":2948,"close":3.18,"high":3.21,"low":3,"open":3.04,"volume":293892000},{"timestamp":1233757800,"date":"2009-02-04","index":2949,"close":3.05,"high":3.17,"low":3.04,"open":3.17,"volume":274526000},{"timestamp":1233844200,"date":"2009-02-05","index":2950,"close":3.16,"high":3.19,"low":3.03,"open":3.06,"volume":203392000},{"timestamp":1233930600,"date":"2009-02-06","index":2951,"close":3.33,"high":3.35,"low":3.16,"open":3.16,"volume":240898000},{"timestamp":1234189800,"date":"2009-02-09","index":2952,"close":3.34,"high":3.37,"low":3.27,"open":3.33,"volume":188752000},{"timestamp":1234276200,"date":"2009-02-10","index":2953,"close":3.17,"high":3.36,"low":3.15,"open":3.31,"volume":214012000},{"timestamp":1234362600,"date":"2009-02-11","index":2954,"close":3.22,"high":3.24,"low":3.11,"open":3.15,"volume":166946000},{"timestamp":1234449000,"date":"2009-02-12","index":2955,"close":3.2,"high":3.21,"low":3.09,"open":3.16,"volume":161910000},{"timestamp":1234535400,"date":"2009-02-13","index":2956,"close":3.16,"high":3.23,"low":3.14,"open":3.2,"volume":82618000}]},{"date":"2008-10-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2868,"close":3.05,"high":3.14,"low":2.77,"open":2.78,"volume":286490000},{"timestamp":1223559000,"date":"2008-10-09","index":2869,"close":2.8,"high":3.17,"low":2.8,"open":3.1,"volume":278618000},{"timestamp":1223645400,"date":"2008-10-10","index":2870,"close":2.81,"high":2.99,"low":2.55,"open":2.65,"volume":360434000},{"timestamp":1223904600,"date":"2008-10-13","index":2871,"close":3.1,"high":3.11,"low":2.87,"open":2.95,"volume":223896000},{"timestamp":1223991000,"date":"2008-10-14","index":2872,"close":2.79,"high":3.2,"low":2.74,"open":3.17,"volume":346132000},{"timestamp":1224077400,"date":"2008-10-15","index":2873,"close":2.44,"high":2.73,"low":2.42,"open":2.72,"volume":325152000},{"timestamp":1224163800,"date":"2008-10-16","index":2874,"close":2.51,"high":2.54,"low":2.17,"open":2.32,"volume":441622000},{"timestamp":1224250200,"date":"2008-10-17","index":2875,"close":2.53,"high":3.12,"low":2.42,"open":2.44,"volume":258928000},{"timestamp":1224509400,"date":"2008-10-20","index":2876,"close":2.65,"high":2.65,"low":2.5,"open":2.61,"volume":169042000},{"timestamp":1224595800,"date":"2008-10-21","index":2877,"close":2.51,"high":2.65,"low":2.5,"open":2.59,"volume":173392000},{"timestamp":1224682200,"date":"2008-10-22","index":2878,"close":2.5,"high":2.62,"low":2.39,"open":2.5,"volume":390264000}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2879,"close":2.52,"high":2.55,"low":2.17,"open":2.17,"volume":652038000},{"timestamp":1224855000,"date":"2008-10-24","index":2880,"close":2.45,"high":2.62,"low":2.22,"open":2.24,"volume":392118000},{"timestamp":1225114200,"date":"2008-10-27","index":2881,"close":2.48,"high":2.63,"low":2.42,"open":2.45,"volume":235184000},{"timestamp":1225200600,"date":"2008-10-28","index":2882,"close":2.8,"high":2.82,"low":2.45,"open":2.58,"volume":296694000},{"timestamp":1225287000,"date":"2008-10-29","index":2883,"close":2.84,"high":2.99,"low":2.73,"open":2.78,"volume":303926000},{"timestamp":1225373400,"date":"2008-10-30","index":2884,"close":2.84,"high":2.99,"low":2.75,"open":2.94,"volume":222514000},{"timestamp":1225459800,"date":"2008-10-31","index":2885,"close":2.86,"high":2.86,"low":2.75,"open":2.8,"volume":170692000},{"timestamp":1225722600,"date":"2008-11-03","index":2886,"close":2.79,"high":2.86,"low":2.75,"open":2.82,"volume":143402000},{"timestamp":1225809000,"date":"2008-11-04","index":2887,"close":2.92,"high":2.94,"low":2.76,"open":2.86,"volume":153276000},{"timestamp":1225895400,"date":"2008-11-05","index":2888,"close":2.6,"high":2.9,"low":2.58,"open":2.87,"volume":229968000},{"timestamp":1225981800,"date":"2008-11-06","index":2889,"close":2.36,"high":2.55,"low":2.32,"open":2.49,"volume":309756000}]},{"date":"2008-07-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":2804,"close":3.53,"high":3.74,"low":3.52,"open":3.73,"volume":138242000},{"timestamp":1215696600,"date":"2008-07-10","index":2805,"close":3.53,"high":3.59,"low":3.4,"open":3.54,"volume":198832000},{"timestamp":1215783000,"date":"2008-07-11","index":2806,"close":3.43,"high":3.5,"low":3.34,"open":3.47,"volume":158600000},{"timestamp":1216042200,"date":"2008-07-14","index":2807,"close":3.31,"high":3.47,"low":3.28,"open":3.47,"volume":180426000},{"timestamp":1216128600,"date":"2008-07-15","index":2808,"close":3.35,"high":3.43,"low":3.15,"open":3.29,"volume":226842000},{"timestamp":1216215000,"date":"2008-07-16","index":2809,"close":3.59,"high":3.64,"low":3.34,"open":3.35,"volume":240778000},{"timestamp":1216301400,"date":"2008-07-17","index":2810,"close":3.61,"high":3.62,"low":3.39,"open":3.56,"volume":191948000},{"timestamp":1216387800,"date":"2008-07-18","index":2811,"close":3.46,"high":3.54,"low":3.42,"open":3.5,"volume":165960000},{"timestamp":1216647000,"date":"2008-07-21","index":2812,"close":3.42,"high":3.49,"low":3.32,"open":3.48,"volume":137938000},{"timestamp":1216733400,"date":"2008-07-22","index":2813,"close":3.4,"high":3.46,"low":3.29,"open":3.35,"volume":175916000},{"timestamp":1216819800,"date":"2008-07-23","index":2814,"close":3.53,"high":3.6,"low":3.37,"open":3.37,"volume":358324000}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":2815,"close":3.94,"high":4.12,"low":3.81,"open":3.82,"volume":619932000},{"timestamp":1216992600,"date":"2008-07-25","index":2816,"close":3.92,"high":4.05,"low":3.91,"open":3.98,"volume":183014000},{"timestamp":1217251800,"date":"2008-07-28","index":2817,"close":3.8,"high":3.92,"low":3.74,"open":3.85,"volume":209604000},{"timestamp":1217338200,"date":"2008-07-29","index":2818,"close":3.91,"high":3.94,"low":3.81,"open":3.82,"volume":135418000},{"timestamp":1217424600,"date":"2008-07-30","index":2819,"close":3.91,"high":3.99,"low":3.82,"open":3.92,"volume":151346000},{"timestamp":1217511000,"date":"2008-07-31","index":2820,"close":3.82,"high":3.91,"low":3.81,"open":3.84,"volume":106014000},{"timestamp":1217597400,"date":"2008-08-01","index":2821,"close":3.79,"high":3.82,"low":3.7,"open":3.82,"volume":95490000},{"timestamp":1217856600,"date":"2008-08-04","index":2822,"close":3.79,"high":3.87,"low":3.75,"open":3.8,"volume":89964000},{"timestamp":1217943000,"date":"2008-08-05","index":2823,"close":3.96,"high":3.98,"low":3.83,"open":3.85,"volume":155892000},{"timestamp":1218029400,"date":"2008-08-06","index":2824,"close":3.9,"high":3.93,"low":3.84,"open":3.93,"volume":128122000},{"timestamp":1218115800,"date":"2008-08-07","index":2825,"close":3.85,"high":3.9,"low":3.8,"open":3.85,"volume":108896000}]},{"date":"2008-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":2741,"close":3.72,"high":3.83,"low":3.68,"open":3.83,"volume":133206000},{"timestamp":1207834200,"date":"2008-04-10","index":2742,"close":3.74,"high":3.77,"low":3.64,"open":3.72,"volume":125110000},{"timestamp":1207920600,"date":"2008-04-11","index":2743,"close":3.6,"high":3.71,"low":3.58,"open":3.69,"volume":135712000},{"timestamp":1208179800,"date":"2008-04-14","index":2744,"close":3.63,"high":3.7,"low":3.56,"open":3.59,"volume":87090000},{"timestamp":1208266200,"date":"2008-04-15","index":2745,"close":3.63,"high":3.7,"low":3.53,"open":3.65,"volume":136262000},{"timestamp":1208352600,"date":"2008-04-16","index":2746,"close":3.73,"high":3.75,"low":3.65,"open":3.65,"volume":134936000},{"timestamp":1208439000,"date":"2008-04-17","index":2747,"close":3.7,"high":3.75,"low":3.68,"open":3.71,"volume":124400000},{"timestamp":1208525400,"date":"2008-04-18","index":2748,"close":4.01,"high":4.1,"low":3.82,"open":3.82,"volume":335826000},{"timestamp":1208784600,"date":"2008-04-21","index":2749,"close":4.01,"high":4.07,"low":3.95,"open":4,"volume":186708000},{"timestamp":1208871000,"date":"2008-04-22","index":2750,"close":3.98,"high":4,"low":3.88,"open":4,"volume":144900000},{"timestamp":1208957400,"date":"2008-04-23","index":2751,"close":4.05,"high":4.13,"low":3.94,"open":4.01,"volume":385008000}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":2752,"close":3.88,"high":4.03,"low":3.85,"open":3.89,"volume":421470000},{"timestamp":1209130200,"date":"2008-04-25","index":2753,"close":4.04,"high":4.07,"low":3.86,"open":3.89,"volume":189130000},{"timestamp":1209389400,"date":"2008-04-28","index":2754,"close":4.1,"high":4.13,"low":4.01,"open":4.03,"volume":219838000},{"timestamp":1209475800,"date":"2008-04-29","index":2755,"close":4.04,"high":4.09,"low":3.99,"open":4.07,"volume":134528000},{"timestamp":1209562200,"date":"2008-04-30","index":2756,"close":3.93,"high":4.07,"low":3.9,"open":4.05,"volume":157514000},{"timestamp":1209648600,"date":"2008-05-01","index":2757,"close":3.97,"high":4,"low":3.9,"open":3.92,"volume":143940000},{"timestamp":1209735000,"date":"2008-05-02","index":2758,"close":3.87,"high":4.06,"low":3.82,"open":4.01,"volume":163098000},{"timestamp":1209994200,"date":"2008-05-05","index":2759,"close":3.8,"high":3.89,"low":3.79,"open":3.86,"volume":112948000},{"timestamp":1210080600,"date":"2008-05-06","index":2760,"close":3.79,"high":3.84,"low":3.75,"open":3.78,"volume":130914000},{"timestamp":1210167000,"date":"2008-05-07","index":2761,"close":3.66,"high":3.83,"low":3.65,"open":3.76,"volume":167532000},{"timestamp":1210253400,"date":"2008-05-08","index":2762,"close":3.64,"high":3.71,"low":3.58,"open":3.69,"volume":162626000}]},{"date":"2008-01-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2683,"close":4.01,"high":4.05,"low":3.93,"open":4.02,"volume":193118000},{"timestamp":1200493800,"date":"2008-01-16","index":2684,"close":4.02,"high":4.12,"low":3.92,"open":3.98,"volume":248140000},{"timestamp":1200580200,"date":"2008-01-17","index":2685,"close":4.01,"high":4.11,"low":3.98,"open":4.01,"volume":198018000},{"timestamp":1200666600,"date":"2008-01-18","index":2686,"close":3.99,"high":4.12,"low":3.9,"open":4,"volume":267286000},{"timestamp":1201012200,"date":"2008-01-22","index":2687,"close":3.92,"high":3.99,"low":3.61,"open":3.68,"volume":256444000},{"timestamp":1201098600,"date":"2008-01-23","index":2688,"close":3.7,"high":3.84,"low":3.5,"open":3.78,"volume":408114000},{"timestamp":1201185000,"date":"2008-01-24","index":2689,"close":3.88,"high":3.89,"low":3.71,"open":3.73,"volume":197732000},{"timestamp":1201271400,"date":"2008-01-25","index":2690,"close":3.88,"high":4.07,"low":3.82,"open":3.93,"volume":200552000},{"timestamp":1201530600,"date":"2008-01-28","index":2691,"close":3.79,"high":3.87,"low":3.72,"open":3.85,"volume":170106000},{"timestamp":1201617000,"date":"2008-01-29","index":2692,"close":3.7,"high":3.8,"low":3.6,"open":3.79,"volume":199160000},{"timestamp":1201703400,"date":"2008-01-30","index":2693,"close":3.71,"high":3.87,"low":3.66,"open":3.68,"volume":505974000}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2694,"close":3.88,"high":3.94,"low":3.44,"open":3.45,"volume":857718000},{"timestamp":1201876200,"date":"2008-02-01","index":2695,"close":3.73,"high":3.97,"low":3.67,"open":3.95,"volume":327220000},{"timestamp":1202135400,"date":"2008-02-04","index":2696,"close":3.7,"high":3.83,"low":3.69,"open":3.72,"volume":183104000},{"timestamp":1202221800,"date":"2008-02-05","index":2697,"close":3.6,"high":3.71,"low":3.6,"open":3.64,"volume":192678000},{"timestamp":1202308200,"date":"2008-02-06","index":2698,"close":3.42,"high":3.62,"low":3.41,"open":3.62,"volume":247990000},{"timestamp":1202394600,"date":"2008-02-07","index":2699,"close":3.55,"high":3.64,"low":3.36,"open":3.37,"volume":290034000},{"timestamp":1202481000,"date":"2008-02-08","index":2700,"close":3.67,"high":3.73,"low":3.63,"open":3.67,"volume":234008000},{"timestamp":1202740200,"date":"2008-02-11","index":2701,"close":3.76,"high":3.8,"low":3.64,"open":3.66,"volume":155274000},{"timestamp":1202826600,"date":"2008-02-12","index":2702,"close":3.72,"high":3.85,"low":3.69,"open":3.77,"volume":188980000},{"timestamp":1202913000,"date":"2008-02-13","index":2703,"close":3.89,"high":3.94,"low":3.66,"open":3.75,"volume":221406000},{"timestamp":1202999400,"date":"2008-02-14","index":2704,"close":3.79,"high":3.89,"low":3.76,"open":3.89,"volume":149944000}]},{"date":"2007-10-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":2616,"close":4.77,"high":4.84,"low":4.74,"open":4.83,"volume":142892000},{"timestamp":1192023000,"date":"2007-10-10","index":2617,"close":4.73,"high":4.79,"low":4.72,"open":4.78,"volume":111356000},{"timestamp":1192109400,"date":"2007-10-11","index":2618,"close":4.47,"high":4.79,"low":4.41,"open":4.77,"volume":196448000},{"timestamp":1192195800,"date":"2007-10-12","index":2619,"close":4.62,"high":4.62,"low":4.45,"open":4.47,"volume":167198000},{"timestamp":1192455000,"date":"2007-10-15","index":2620,"close":4.53,"high":4.61,"low":4.51,"open":4.59,"volume":112176000},{"timestamp":1192541400,"date":"2007-10-16","index":2621,"close":4.48,"high":4.5,"low":4.43,"open":4.43,"volume":170230000},{"timestamp":1192627800,"date":"2007-10-17","index":2622,"close":4.53,"high":4.59,"low":4.45,"open":4.59,"volume":153574000},{"timestamp":1192714200,"date":"2007-10-18","index":2623,"close":4.49,"high":4.52,"low":4.46,"open":4.47,"volume":106590000},{"timestamp":1192800600,"date":"2007-10-19","index":2624,"close":4.49,"high":4.53,"low":4.47,"open":4.5,"volume":182524000},{"timestamp":1193059800,"date":"2007-10-22","index":2625,"close":4.56,"high":4.58,"low":4.45,"open":4.46,"volume":197368000},{"timestamp":1193146200,"date":"2007-10-23","index":2626,"close":5.04,"high":5.05,"low":4.71,"open":4.76,"volume":835236000}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":2627,"close":4.44,"high":4.54,"low":4.16,"open":4.54,"volume":832348000},{"timestamp":1193319000,"date":"2007-10-25","index":2628,"close":4.41,"high":4.47,"low":4.32,"open":4.41,"volume":232618000},{"timestamp":1193405400,"date":"2007-10-26","index":2629,"close":4.5,"high":4.54,"low":4.39,"open":4.45,"volume":176524000},{"timestamp":1193664600,"date":"2007-10-29","index":2630,"close":4.51,"high":4.57,"low":4.47,"open":4.52,"volume":141944000},{"timestamp":1193751000,"date":"2007-10-30","index":2631,"close":4.41,"high":4.53,"low":4.4,"open":4.48,"volume":108108000},{"timestamp":1193837400,"date":"2007-10-31","index":2632,"close":4.46,"high":4.48,"low":4.35,"open":4.4,"volume":140896000},{"timestamp":1193923800,"date":"2007-11-01","index":2633,"close":4.38,"high":4.48,"low":4.32,"open":4.39,"volume":165314000},{"timestamp":1194010200,"date":"2007-11-02","index":2634,"close":4.3,"high":4.41,"low":4.18,"open":4.4,"volume":204610000},{"timestamp":1194273000,"date":"2007-11-05","index":2635,"close":4.22,"high":4.3,"low":4.14,"open":4.22,"volume":149062000},{"timestamp":1194359400,"date":"2007-11-06","index":2636,"close":4.36,"high":4.38,"low":4.22,"open":4.23,"volume":158680000},{"timestamp":1194445800,"date":"2007-11-07","index":2637,"close":4.35,"high":4.46,"low":4.31,"open":4.32,"volume":167956000}]},{"date":"2007-07-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":2552,"close":3.51,"high":3.6,"low":3.5,"open":3.58,"volume":177708000},{"timestamp":1184160600,"date":"2007-07-11","index":2553,"close":3.54,"high":3.58,"low":3.51,"open":3.53,"volume":131872000},{"timestamp":1184247000,"date":"2007-07-12","index":2554,"close":3.64,"high":3.68,"low":3.54,"open":3.57,"volume":229032000},{"timestamp":1184333400,"date":"2007-07-13","index":2555,"close":3.76,"high":3.77,"low":3.65,"open":3.65,"volume":250040000},{"timestamp":1184592600,"date":"2007-07-16","index":2556,"close":3.68,"high":3.74,"low":3.65,"open":3.74,"volume":166698000},{"timestamp":1184679000,"date":"2007-07-17","index":2557,"close":3.69,"high":3.73,"low":3.68,"open":3.72,"volume":121688000},{"timestamp":1184765400,"date":"2007-07-18","index":2558,"close":3.67,"high":3.67,"low":3.61,"open":3.66,"volume":125794000},{"timestamp":1184851800,"date":"2007-07-19","index":2559,"close":3.67,"high":3.72,"low":3.66,"open":3.71,"volume":105470000},{"timestamp":1184938200,"date":"2007-07-20","index":2560,"close":3.58,"high":3.65,"low":3.53,"open":3.63,"volume":182614000},{"timestamp":1185197400,"date":"2007-07-23","index":2561,"close":3.59,"high":3.63,"low":3.54,"open":3.59,"volume":185356000},{"timestamp":1185283800,"date":"2007-07-24","index":2562,"close":3.46,"high":3.61,"low":3.44,"open":3.55,"volume":506846000}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":2563,"close":4.31,"high":4.44,"low":4.18,"open":4.23,"volume":1209048000},{"timestamp":1185456600,"date":"2007-07-26","index":2564,"close":4.2,"high":4.45,"low":4.17,"open":4.25,"volume":465342000},{"timestamp":1185543000,"date":"2007-07-27","index":2565,"close":4.2,"high":4.27,"low":4.12,"open":4.21,"volume":278852000},{"timestamp":1185802200,"date":"2007-07-30","index":2566,"close":4.14,"high":4.2,"low":4.08,"open":4.15,"volume":257112000},{"timestamp":1185888600,"date":"2007-07-31","index":2567,"close":3.93,"high":4.19,"low":3.9,"open":4.18,"volume":282090000},{"timestamp":1185975000,"date":"2007-08-01","index":2568,"close":3.87,"high":3.91,"low":3.75,"open":3.9,"volume":338360000},{"timestamp":1186061400,"date":"2007-08-02","index":2569,"close":3.99,"high":3.99,"low":3.81,"open":3.89,"volume":207232000},{"timestamp":1186147800,"date":"2007-08-03","index":2570,"close":3.84,"high":4.04,"low":3.84,"open":3.98,"volume":159750000},{"timestamp":1186407000,"date":"2007-08-06","index":2571,"close":3.95,"high":3.95,"low":3.83,"open":3.85,"volume":180058000},{"timestamp":1186493400,"date":"2007-08-07","index":2572,"close":3.96,"high":4,"low":3.89,"open":3.93,"volume":161186000},{"timestamp":1186579800,"date":"2007-08-08","index":2573,"close":3.89,"high":3.99,"low":3.83,"open":3.99,"volume":164896000}]},{"date":"2007-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":2489,"close":2.09,"high":2.1,"low":2.07,"open":2.08,"volume":68436000},{"timestamp":1176298200,"date":"2007-04-11","index":2490,"close":2.08,"high":2.09,"low":2.06,"open":2.09,"volume":101568000},{"timestamp":1176384600,"date":"2007-04-12","index":2491,"close":2.11,"high":2.12,"low":2.07,"open":2.09,"volume":95090000},{"timestamp":1176471000,"date":"2007-04-13","index":2492,"close":2.12,"high":2.13,"low":2.1,"open":2.11,"volume":72200000},{"timestamp":1176730200,"date":"2007-04-16","index":2493,"close":2.26,"high":2.27,"low":2.18,"open":2.19,"volume":268880000},{"timestamp":1176816600,"date":"2007-04-17","index":2494,"close":2.25,"high":2.27,"low":2.24,"open":2.26,"volume":147978000},{"timestamp":1176903000,"date":"2007-04-18","index":2495,"close":2.25,"high":2.26,"low":2.23,"open":2.24,"volume":99928000},{"timestamp":1176989400,"date":"2007-04-19","index":2496,"close":2.23,"high":2.26,"low":2.22,"open":2.23,"volume":96194000},{"timestamp":1177075800,"date":"2007-04-20","index":2497,"close":2.25,"high":2.26,"low":2.23,"open":2.25,"volume":119610000},{"timestamp":1177335000,"date":"2007-04-23","index":2498,"close":2.24,"high":2.24,"low":2.21,"open":2.21,"volume":141772000},{"timestamp":1177421400,"date":"2007-04-24","index":2499,"close":2.24,"high":2.25,"low":2.22,"open":2.24,"volume":397752000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":2500,"close":2.84,"high":2.86,"low":2.65,"open":2.66,"volume":2086584000},{"timestamp":1177594200,"date":"2007-04-26","index":2501,"close":3.14,"high":3.15,"low":2.8,"open":2.83,"volume":1243590000},{"timestamp":1177680600,"date":"2007-04-27","index":2502,"close":3.13,"high":3.19,"low":3.03,"open":3.06,"volume":1014668000},{"timestamp":1177939800,"date":"2007-04-30","index":2503,"close":3.07,"high":3.12,"low":3.06,"open":3.1,"volume":479584000},{"timestamp":1178026200,"date":"2007-05-01","index":2504,"close":3.1,"high":3.1,"low":3.01,"open":3.06,"volume":370380000},{"timestamp":1178112600,"date":"2007-05-02","index":2505,"close":3.06,"high":3.11,"low":3.05,"open":3.08,"volume":288544000},{"timestamp":1178199000,"date":"2007-05-03","index":2506,"close":3.11,"high":3.13,"low":3.04,"open":3.05,"volume":269640000},{"timestamp":1178285400,"date":"2007-05-04","index":2507,"close":3.16,"high":3.19,"low":3.12,"open":3.12,"volume":285986000},{"timestamp":1178544600,"date":"2007-05-07","index":2508,"close":3.04,"high":3.16,"low":3.04,"open":3.12,"volume":296166000},{"timestamp":1178631000,"date":"2007-05-08","index":2509,"close":3.09,"high":3.09,"low":2.98,"open":3.03,"volume":271022000},{"timestamp":1178717400,"date":"2007-05-09","index":2510,"close":3.14,"high":3.15,"low":3.07,"open":3.1,"volume":177498000}]},{"date":"2007-02-01","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1169130600,"date":"2007-01-18","index":2433,"close":1.85,"high":1.88,"low":1.84,"open":1.88,"volume":182100000},{"timestamp":1169217000,"date":"2007-01-19","index":2434,"close":1.85,"high":1.87,"low":1.83,"open":1.83,"volume":121918000},{"timestamp":1169476200,"date":"2007-01-22","index":2435,"close":1.85,"high":1.89,"low":1.84,"open":1.88,"volume":166340000},{"timestamp":1169562600,"date":"2007-01-23","index":2436,"close":1.82,"high":1.85,"low":1.82,"open":1.85,"volume":106272000},{"timestamp":1169649000,"date":"2007-01-24","index":2437,"close":1.86,"high":1.87,"low":1.83,"open":1.83,"volume":105434000},{"timestamp":1169735400,"date":"2007-01-25","index":2438,"close":1.85,"high":1.91,"low":1.84,"open":1.9,"volume":134952000},{"timestamp":1169821800,"date":"2007-01-26","index":2439,"close":1.84,"high":1.86,"low":1.82,"open":1.86,"volume":82786000},{"timestamp":1170081000,"date":"2007-01-29","index":2440,"close":1.87,"high":1.87,"low":1.83,"open":1.84,"volume":147900000},{"timestamp":1170167400,"date":"2007-01-30","index":2441,"close":1.85,"high":1.87,"low":1.83,"open":1.86,"volume":96270000},{"timestamp":1170253800,"date":"2007-01-31","index":2442,"close":1.88,"high":1.91,"low":1.84,"open":1.85,"volume":145550000},{"timestamp":1170340200,"date":"2007-02-01","index":2443,"close":1.93,"high":1.97,"low":1.89,"open":1.9,"volume":522462000}],"post":[{"timestamp":1170426600,"date":"2007-02-02","index":2444,"close":1.87,"high":1.89,"low":1.83,"open":1.86,"volume":517014000},{"timestamp":1170685800,"date":"2007-02-05","index":2445,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":122218000},{"timestamp":1170772200,"date":"2007-02-06","index":2446,"close":1.91,"high":1.92,"low":1.85,"open":1.86,"volume":172254000},{"timestamp":1170858600,"date":"2007-02-07","index":2447,"close":1.95,"high":1.98,"low":1.92,"open":1.92,"volume":210064000},{"timestamp":1170945000,"date":"2007-02-08","index":2448,"close":1.96,"high":1.98,"low":1.93,"open":1.95,"volume":109672000},{"timestamp":1171031400,"date":"2007-02-09","index":2449,"close":1.94,"high":1.97,"low":1.93,"open":1.96,"volume":119202000},{"timestamp":1171290600,"date":"2007-02-12","index":2450,"close":1.94,"high":1.95,"low":1.92,"open":1.94,"volume":76714000},{"timestamp":1171377000,"date":"2007-02-13","index":2451,"close":1.97,"high":1.98,"low":1.94,"open":1.94,"volume":90110000},{"timestamp":1171463400,"date":"2007-02-14","index":2452,"close":2.01,"high":2.01,"low":1.96,"open":1.96,"volume":136282000},{"timestamp":1171549800,"date":"2007-02-15","index":2453,"close":2,"high":2.02,"low":1.99,"open":2.01,"volume":101764000},{"timestamp":1171636200,"date":"2007-02-16","index":2454,"close":2.02,"high":2.02,"low":1.99,"open":2,"volume":93580000}]},{"date":"2006-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-04-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":2239,"close":1.83,"high":1.86,"low":1.81,"open":1.86,"volume":94950000},{"timestamp":1144762200,"date":"2006-04-11","index":2240,"close":1.8,"high":1.84,"low":1.78,"open":1.83,"volume":132112000},{"timestamp":1144848600,"date":"2006-04-12","index":2241,"close":1.81,"high":1.82,"low":1.8,"open":1.8,"volume":57116000},{"timestamp":1144935000,"date":"2006-04-13","index":2242,"close":1.83,"high":1.84,"low":1.77,"open":1.8,"volume":74304000},{"timestamp":1145280600,"date":"2006-04-17","index":2243,"close":1.76,"high":1.83,"low":1.75,"open":1.82,"volume":88844000},{"timestamp":1145367000,"date":"2006-04-18","index":2244,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":91914000},{"timestamp":1145453400,"date":"2006-04-19","index":2245,"close":1.84,"high":1.85,"low":1.79,"open":1.81,"volume":85610000},{"timestamp":1145539800,"date":"2006-04-20","index":2246,"close":1.82,"high":1.86,"low":1.81,"open":1.84,"volume":107752000},{"timestamp":1145626200,"date":"2006-04-21","index":2247,"close":1.8,"high":1.84,"low":1.79,"open":1.83,"volume":88470000},{"timestamp":1145885400,"date":"2006-04-24","index":2248,"close":1.79,"high":1.81,"low":1.77,"open":1.81,"volume":61752000},{"timestamp":1145971800,"date":"2006-04-25","index":2249,"close":1.78,"high":1.79,"low":1.75,"open":1.78,"volume":255810000}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":2250,"close":1.79,"high":1.82,"low":1.76,"open":1.77,"volume":221430000},{"timestamp":1146144600,"date":"2006-04-27","index":2251,"close":1.79,"high":1.79,"low":1.76,"open":1.78,"volume":118650000},{"timestamp":1146231000,"date":"2006-04-28","index":2252,"close":1.76,"high":1.79,"low":1.76,"open":1.79,"volume":69850000},{"timestamp":1146490200,"date":"2006-05-01","index":2253,"close":1.73,"high":1.78,"low":1.72,"open":1.76,"volume":141454000},{"timestamp":1146576600,"date":"2006-05-02","index":2254,"close":1.72,"high":1.75,"low":1.71,"open":1.73,"volume":117140000},{"timestamp":1146663000,"date":"2006-05-03","index":2255,"close":1.7,"high":1.72,"low":1.68,"open":1.71,"volume":151718000},{"timestamp":1146749400,"date":"2006-05-04","index":2256,"close":1.72,"high":1.74,"low":1.72,"open":1.73,"volume":119958000},{"timestamp":1146835800,"date":"2006-05-05","index":2257,"close":1.75,"high":1.75,"low":1.71,"open":1.73,"volume":114818000},{"timestamp":1147095000,"date":"2006-05-08","index":2258,"close":1.73,"high":1.77,"low":1.72,"open":1.75,"volume":84736000},{"timestamp":1147181400,"date":"2006-05-09","index":2259,"close":1.74,"high":1.76,"low":1.71,"open":1.72,"volume":109694000},{"timestamp":1147267800,"date":"2006-05-10","index":2260,"close":1.71,"high":1.75,"low":1.71,"open":1.73,"volume":66006000}]},{"date":"2006-02-02","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1137681000,"date":"2006-01-19","index":2183,"close":2.22,"high":2.26,"low":2.21,"open":2.22,"volume":103138000},{"timestamp":1137767400,"date":"2006-01-20","index":2184,"close":2.2,"high":2.22,"low":2.16,"open":2.21,"volume":166148000},{"timestamp":1138026600,"date":"2006-01-23","index":2185,"close":2.19,"high":2.24,"low":2.17,"open":2.21,"volume":115056000},{"timestamp":1138113000,"date":"2006-01-24","index":2186,"close":2.2,"high":2.22,"low":2.17,"open":2.18,"volume":86848000},{"timestamp":1138199400,"date":"2006-01-25","index":2187,"close":2.18,"high":2.22,"low":2.17,"open":2.2,"volume":85742000},{"timestamp":1138285800,"date":"2006-01-26","index":2188,"close":2.23,"high":2.24,"low":2.19,"open":2.2,"volume":97790000},{"timestamp":1138372200,"date":"2006-01-27","index":2189,"close":2.26,"high":2.26,"low":2.23,"open":2.23,"volume":83480000},{"timestamp":1138631400,"date":"2006-01-30","index":2190,"close":2.25,"high":2.3,"low":2.24,"open":2.27,"volume":81996000},{"timestamp":1138717800,"date":"2006-01-31","index":2191,"close":2.24,"high":2.26,"low":2.21,"open":2.24,"volume":81120000},{"timestamp":1138804200,"date":"2006-02-01","index":2192,"close":2.2,"high":2.23,"low":2.17,"open":2.2,"volume":150028000},{"timestamp":1138890600,"date":"2006-02-02","index":2193,"close":2.14,"high":2.2,"low":1.99,"open":2.19,"volume":474186000}],"post":[{"timestamp":1138977000,"date":"2006-02-03","index":2194,"close":1.92,"high":1.92,"low":1.87,"open":1.88,"volume":670626000},{"timestamp":1139236200,"date":"2006-02-06","index":2195,"close":1.9,"high":1.92,"low":1.89,"open":1.92,"volume":170064000},{"timestamp":1139322600,"date":"2006-02-07","index":2196,"close":1.88,"high":1.91,"low":1.86,"open":1.9,"volume":148072000},{"timestamp":1139409000,"date":"2006-02-08","index":2197,"close":1.91,"high":1.92,"low":1.86,"open":1.88,"volume":150874000},{"timestamp":1139495400,"date":"2006-02-09","index":2198,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":138656000},{"timestamp":1139581800,"date":"2006-02-10","index":2199,"close":1.93,"high":1.93,"low":1.87,"open":1.9,"volume":100236000},{"timestamp":1139841000,"date":"2006-02-13","index":2200,"close":1.89,"high":1.92,"low":1.88,"open":1.91,"volume":95008000},{"timestamp":1139927400,"date":"2006-02-14","index":2201,"close":1.91,"high":1.92,"low":1.87,"open":1.9,"volume":90284000},{"timestamp":1140013800,"date":"2006-02-15","index":2202,"close":1.96,"high":1.96,"low":1.9,"open":1.91,"volume":138054000},{"timestamp":1140100200,"date":"2006-02-16","index":2203,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":112760000},{"timestamp":1140186600,"date":"2006-02-17","index":2204,"close":1.96,"high":1.97,"low":1.95,"open":1.95,"volume":91636000}]},{"date":"2005-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2005-07-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":2051,"close":1.82,"high":1.83,"low":1.77,"open":1.77,"volume":117544000},{"timestamp":1121261400,"date":"2005-07-13","index":2052,"close":1.83,"high":1.83,"low":1.81,"open":1.81,"volume":64036000},{"timestamp":1121347800,"date":"2005-07-14","index":2053,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":117266000},{"timestamp":1121434200,"date":"2005-07-15","index":2054,"close":1.86,"high":1.88,"low":1.84,"open":1.87,"volume":104180000},{"timestamp":1121693400,"date":"2005-07-18","index":2055,"close":1.86,"high":1.86,"low":1.84,"open":1.85,"volume":59466000},{"timestamp":1121779800,"date":"2005-07-19","index":2056,"close":1.91,"high":1.91,"low":1.83,"open":1.87,"volume":116812000},{"timestamp":1121866200,"date":"2005-07-20","index":2057,"close":1.91,"high":1.91,"low":1.87,"open":1.87,"volume":127368000},{"timestamp":1121952600,"date":"2005-07-21","index":2058,"close":1.9,"high":1.99,"low":1.89,"open":1.95,"volume":221112000},{"timestamp":1122039000,"date":"2005-07-22","index":2059,"close":1.9,"high":1.91,"low":1.86,"open":1.89,"volume":117422000},{"timestamp":1122298200,"date":"2005-07-25","index":2060,"close":1.9,"high":1.95,"low":1.89,"open":1.9,"volume":109400000},{"timestamp":1122384600,"date":"2005-07-26","index":2061,"close":1.89,"high":1.94,"low":1.89,"open":1.91,"volume":295646000}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":2062,"close":2.18,"high":2.19,"low":2.09,"open":2.1,"volume":921512000},{"timestamp":1122557400,"date":"2005-07-28","index":2063,"close":2.28,"high":2.29,"low":2.17,"open":2.18,"volume":502830000},{"timestamp":1122643800,"date":"2005-07-29","index":2064,"close":2.26,"high":2.29,"low":2.23,"open":2.27,"volume":209836000},{"timestamp":1122903000,"date":"2005-08-01","index":2065,"close":2.25,"high":2.26,"low":2.22,"open":2.24,"volume":142544000},{"timestamp":1122989400,"date":"2005-08-02","index":2066,"close":2.33,"high":2.35,"low":2.24,"open":2.24,"volume":216728000},{"timestamp":1123075800,"date":"2005-08-03","index":2067,"close":2.31,"high":2.31,"low":2.29,"open":2.3,"volume":96650000},{"timestamp":1123162200,"date":"2005-08-04","index":2068,"close":2.27,"high":2.29,"low":2.27,"open":2.28,"volume":99544000},{"timestamp":1123248600,"date":"2005-08-05","index":2069,"close":2.26,"high":2.29,"low":2.26,"open":2.26,"volume":99030000},{"timestamp":1123507800,"date":"2005-08-08","index":2070,"close":2.28,"high":2.3,"low":2.26,"open":2.27,"volume":89098000},{"timestamp":1123594200,"date":"2005-08-09","index":2071,"close":2.3,"high":2.32,"low":2.29,"open":2.29,"volume":91824000},{"timestamp":1123680600,"date":"2005-08-10","index":2072,"close":2.24,"high":2.28,"low":2.23,"open":2.27,"volume":198424000}]},{"date":"2005-04-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":1988,"close":1.73,"high":1.73,"low":1.68,"open":1.72,"volume":123944000},{"timestamp":1113399000,"date":"2005-04-13","index":1989,"close":1.72,"high":1.74,"low":1.71,"open":1.72,"volume":82502000},{"timestamp":1113485400,"date":"2005-04-14","index":1990,"close":1.7,"high":1.73,"low":1.69,"open":1.71,"volume":83568000},{"timestamp":1113571800,"date":"2005-04-15","index":1991,"close":1.65,"high":1.7,"low":1.65,"open":1.7,"volume":119700000},{"timestamp":1113831000,"date":"2005-04-18","index":1992,"close":1.65,"high":1.68,"low":1.64,"open":1.64,"volume":138340000},{"timestamp":1113917400,"date":"2005-04-19","index":1993,"close":1.64,"high":1.67,"low":1.6,"open":1.66,"volume":132388000},{"timestamp":1114003800,"date":"2005-04-20","index":1994,"close":1.66,"high":1.69,"low":1.64,"open":1.65,"volume":184310000},{"timestamp":1114090200,"date":"2005-04-21","index":1995,"close":1.69,"high":1.69,"low":1.64,"open":1.67,"volume":153894000},{"timestamp":1114176600,"date":"2005-04-22","index":1996,"close":1.65,"high":1.68,"low":1.65,"open":1.67,"volume":127840000},{"timestamp":1114435800,"date":"2005-04-25","index":1997,"close":1.68,"high":1.68,"low":1.65,"open":1.66,"volume":84908000},{"timestamp":1114522200,"date":"2005-04-26","index":1998,"close":1.64,"high":1.7,"low":1.63,"open":1.67,"volume":279386000}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":1999,"close":1.59,"high":1.59,"low":1.53,"open":1.54,"volume":586258000},{"timestamp":1114695000,"date":"2005-04-28","index":2000,"close":1.63,"high":1.65,"low":1.58,"open":1.58,"volume":289456000},{"timestamp":1114781400,"date":"2005-04-29","index":2001,"close":1.62,"high":1.64,"low":1.58,"open":1.64,"volume":210470000},{"timestamp":1115040600,"date":"2005-05-02","index":2002,"close":1.65,"high":1.66,"low":1.61,"open":1.62,"volume":181960000},{"timestamp":1115127000,"date":"2005-05-03","index":2003,"close":1.66,"high":1.68,"low":1.64,"open":1.65,"volume":135558000},{"timestamp":1115213400,"date":"2005-05-04","index":2004,"close":1.7,"high":1.71,"low":1.66,"open":1.67,"volume":155132000},{"timestamp":1115299800,"date":"2005-05-05","index":2005,"close":1.7,"high":1.71,"low":1.68,"open":1.7,"volume":92338000},{"timestamp":1115386200,"date":"2005-05-06","index":2006,"close":1.73,"high":1.73,"low":1.71,"open":1.71,"volume":134270000},{"timestamp":1115645400,"date":"2005-05-09","index":2007,"close":1.73,"high":1.74,"low":1.71,"open":1.72,"volume":88632000},{"timestamp":1115731800,"date":"2005-05-10","index":2008,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":109500000},{"timestamp":1115818200,"date":"2005-05-11","index":2009,"close":1.69,"high":1.73,"low":1.68,"open":1.72,"volume":120960000}]},{"date":"2005-02-02","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106145000,"date":"2005-01-19","index":1931,"close":2.2,"high":2.24,"low":2.17,"open":2.22,"volume":147934000},{"timestamp":1106231400,"date":"2005-01-20","index":1932,"close":2.12,"high":2.2,"low":2.08,"open":2.09,"volume":256612000},{"timestamp":1106317800,"date":"2005-01-21","index":1933,"close":2.06,"high":2.13,"low":2.05,"open":2.1,"volume":212054000},{"timestamp":1106577000,"date":"2005-01-24","index":1934,"close":2.02,"high":2.1,"low":2.02,"open":2.07,"volume":193918000},{"timestamp":1106663400,"date":"2005-01-25","index":1935,"close":2.05,"high":2.07,"low":2.02,"open":2.03,"volume":180558000},{"timestamp":1106749800,"date":"2005-01-26","index":1936,"close":2.07,"high":2.09,"low":2.01,"open":2.06,"volume":154298000},{"timestamp":1106836200,"date":"2005-01-27","index":1937,"close":2.12,"high":2.12,"low":2.06,"open":2.06,"volume":160768000},{"timestamp":1106922600,"date":"2005-01-28","index":1938,"close":2.11,"high":2.15,"low":2.08,"open":2.1,"volume":123048000},{"timestamp":1107181800,"date":"2005-01-31","index":1939,"close":2.16,"high":2.17,"low":2.12,"open":2.12,"volume":126406000},{"timestamp":1107268200,"date":"2005-02-01","index":1940,"close":2.12,"high":2.16,"low":2.12,"open":2.15,"volume":135230000},{"timestamp":1107354600,"date":"2005-02-02","index":1941,"close":2.09,"high":2.18,"low":2.04,"open":2.15,"volume":526472000}],"post":[{"timestamp":1107441000,"date":"2005-02-03","index":1942,"close":1.79,"high":1.79,"low":1.73,"open":1.75,"volume":1210372000},{"timestamp":1107527400,"date":"2005-02-04","index":1943,"close":1.79,"high":1.8,"low":1.76,"open":1.78,"volume":346094000},{"timestamp":1107786600,"date":"2005-02-07","index":1944,"close":1.78,"high":1.79,"low":1.78,"open":1.79,"volume":142248000},{"timestamp":1107873000,"date":"2005-02-08","index":1945,"close":1.82,"high":1.83,"low":1.78,"open":1.78,"volume":192050000},{"timestamp":1107959400,"date":"2005-02-09","index":1946,"close":1.79,"high":1.84,"low":1.79,"open":1.82,"volume":158776000},{"timestamp":1108045800,"date":"2005-02-10","index":1947,"close":1.79,"high":1.81,"low":1.78,"open":1.8,"volume":159648000},{"timestamp":1108132200,"date":"2005-02-11","index":1948,"close":1.79,"high":1.8,"low":1.75,"open":1.78,"volume":156834000},{"timestamp":1108391400,"date":"2005-02-14","index":1949,"close":1.8,"high":1.83,"low":1.77,"open":1.78,"volume":139662000},{"timestamp":1108477800,"date":"2005-02-15","index":1950,"close":1.81,"high":1.82,"low":1.79,"open":1.81,"volume":103554000},{"timestamp":1108564200,"date":"2005-02-16","index":1951,"close":1.78,"high":1.82,"low":1.78,"open":1.8,"volume":104596000},{"timestamp":1108650600,"date":"2005-02-17","index":1952,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":105962000}]},{"date":"2004-10-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":1860,"close":2.06,"high":2.13,"low":2.04,"open":2.07,"volume":187888000},{"timestamp":1097242200,"date":"2004-10-08","index":1861,"close":2,"high":2.06,"low":1.98,"open":2.05,"volume":170924000},{"timestamp":1097501400,"date":"2004-10-11","index":1862,"close":2.01,"high":2.04,"low":1.97,"open":1.99,"volume":158566000},{"timestamp":1097587800,"date":"2004-10-12","index":1863,"close":2.01,"high":2.03,"low":1.97,"open":1.98,"volume":128420000},{"timestamp":1097674200,"date":"2004-10-13","index":1864,"close":2,"high":2.08,"low":1.99,"open":2.07,"volume":184404000},{"timestamp":1097760600,"date":"2004-10-14","index":1865,"close":1.96,"high":1.98,"low":1.94,"open":1.97,"volume":180524000},{"timestamp":1097847000,"date":"2004-10-15","index":1866,"close":1.93,"high":1.98,"low":1.89,"open":1.96,"volume":164112000},{"timestamp":1098106200,"date":"2004-10-18","index":1867,"close":1.96,"high":1.97,"low":1.89,"open":1.91,"volume":161864000},{"timestamp":1098192600,"date":"2004-10-19","index":1868,"close":1.92,"high":1.99,"low":1.91,"open":1.99,"volume":176052000},{"timestamp":1098279000,"date":"2004-10-20","index":1869,"close":1.92,"high":1.93,"low":1.89,"open":1.91,"volume":135970000},{"timestamp":1098365400,"date":"2004-10-21","index":1870,"close":1.97,"high":2.01,"low":1.92,"open":1.97,"volume":384342000}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":1871,"close":1.73,"high":1.84,"low":1.65,"open":1.81,"volume":670886000},{"timestamp":1098711000,"date":"2004-10-25","index":1872,"close":1.7,"high":1.72,"low":1.69,"open":1.7,"volume":210636000},{"timestamp":1098797400,"date":"2004-10-26","index":1873,"close":1.69,"high":1.71,"low":1.68,"open":1.71,"volume":194850000},{"timestamp":1098883800,"date":"2004-10-27","index":1874,"close":1.71,"high":1.73,"low":1.68,"open":1.68,"volume":181214000},{"timestamp":1098970200,"date":"2004-10-28","index":1875,"close":1.72,"high":1.74,"low":1.71,"open":1.71,"volume":144412000},{"timestamp":1099056600,"date":"2004-10-29","index":1876,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":129832000},{"timestamp":1099319400,"date":"2004-11-01","index":1877,"close":1.75,"high":1.76,"low":1.71,"open":1.71,"volume":123626000},{"timestamp":1099405800,"date":"2004-11-02","index":1878,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":226650000},{"timestamp":1099492200,"date":"2004-11-03","index":1879,"close":1.8,"high":1.88,"low":1.78,"open":1.86,"volume":204164000},{"timestamp":1099578600,"date":"2004-11-04","index":1880,"close":1.85,"high":1.86,"low":1.78,"open":1.78,"volume":152006000},{"timestamp":1099665000,"date":"2004-11-05","index":1881,"close":1.83,"high":1.87,"low":1.8,"open":1.87,"volume":147982000}]},{"date":"2004-07-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":1796,"close":2.47,"high":2.5,"low":2.42,"open":2.43,"volume":200678000},{"timestamp":1089379800,"date":"2004-07-09","index":1797,"close":2.42,"high":2.5,"low":2.39,"open":2.49,"volume":160670000},{"timestamp":1089639000,"date":"2004-07-12","index":1798,"close":2.45,"high":2.47,"low":2.4,"open":2.41,"volume":141338000},{"timestamp":1089725400,"date":"2004-07-13","index":1799,"close":2.48,"high":2.5,"low":2.44,"open":2.46,"volume":98176000},{"timestamp":1089811800,"date":"2004-07-14","index":1800,"close":2.47,"high":2.52,"low":2.44,"open":2.45,"volume":101312000},{"timestamp":1089898200,"date":"2004-07-15","index":1801,"close":2.43,"high":2.48,"low":2.41,"open":2.48,"volume":104882000},{"timestamp":1089984600,"date":"2004-07-16","index":1802,"close":2.36,"high":2.45,"low":2.34,"open":2.45,"volume":185738000},{"timestamp":1090243800,"date":"2004-07-19","index":1803,"close":2.3,"high":2.36,"low":2.26,"open":2.36,"volume":196942000},{"timestamp":1090330200,"date":"2004-07-20","index":1804,"close":2.35,"high":2.39,"low":2.31,"open":2.31,"volume":152526000},{"timestamp":1090416600,"date":"2004-07-21","index":1805,"close":2.24,"high":2.38,"low":2.23,"open":2.37,"volume":186730000},{"timestamp":1090503000,"date":"2004-07-22","index":1806,"close":2.29,"high":2.3,"low":2.18,"open":2.19,"volume":327820000}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":1807,"close":2,"high":2.14,"low":1.98,"open":2.12,"volume":718544000},{"timestamp":1090848600,"date":"2004-07-26","index":1808,"close":1.94,"high":2.01,"low":1.92,"open":2.01,"volume":279448000},{"timestamp":1090935000,"date":"2004-07-27","index":1809,"close":1.96,"high":2,"low":1.94,"open":1.96,"volume":210698000},{"timestamp":1091021400,"date":"2004-07-28","index":1810,"close":1.9,"high":1.98,"low":1.87,"open":1.96,"volume":203672000},{"timestamp":1091107800,"date":"2004-07-29","index":1811,"close":1.93,"high":1.95,"low":1.9,"open":1.92,"volume":164000000},{"timestamp":1091194200,"date":"2004-07-30","index":1812,"close":1.95,"high":1.97,"low":1.91,"open":1.92,"volume":120630000},{"timestamp":1091453400,"date":"2004-08-02","index":1813,"close":1.91,"high":1.94,"low":1.89,"open":1.92,"volume":118244000},{"timestamp":1091539800,"date":"2004-08-03","index":1814,"close":1.88,"high":1.95,"low":1.86,"open":1.92,"volume":155712000},{"timestamp":1091626200,"date":"2004-08-04","index":1815,"close":1.86,"high":1.87,"low":1.82,"open":1.84,"volume":195312000},{"timestamp":1091712600,"date":"2004-08-05","index":1816,"close":1.78,"high":1.87,"low":1.77,"open":1.87,"volume":168048000},{"timestamp":1091799000,"date":"2004-08-06","index":1817,"close":1.77,"high":1.83,"low":1.74,"open":1.76,"volume":230262000}]},{"date":"2004-04-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":1734,"close":2.29,"high":2.34,"low":2.27,"open":2.31,"volume":91012000},{"timestamp":1081431000,"date":"2004-04-08","index":1735,"close":2.4,"high":2.41,"low":2.35,"open":2.39,"volume":177594000},{"timestamp":1081776600,"date":"2004-04-12","index":1736,"close":2.4,"high":2.42,"low":2.38,"open":2.41,"volume":86918000},{"timestamp":1081863000,"date":"2004-04-13","index":1737,"close":2.33,"high":2.42,"low":2.32,"open":2.4,"volume":114488000},{"timestamp":1081949400,"date":"2004-04-14","index":1738,"close":2.34,"high":2.38,"low":2.3,"open":2.3,"volume":122882000},{"timestamp":1082035800,"date":"2004-04-15","index":1739,"close":2.35,"high":2.38,"low":2.3,"open":2.35,"volume":112070000},{"timestamp":1082122200,"date":"2004-04-16","index":1740,"close":2.28,"high":2.36,"low":2.27,"open":2.35,"volume":167870000},{"timestamp":1082381400,"date":"2004-04-19","index":1741,"close":2.36,"high":2.36,"low":2.26,"open":2.27,"volume":107050000},{"timestamp":1082467800,"date":"2004-04-20","index":1742,"close":2.26,"high":2.39,"low":2.26,"open":2.38,"volume":187522000},{"timestamp":1082554200,"date":"2004-04-21","index":1743,"close":2.29,"high":2.32,"low":2.25,"open":2.26,"volume":121084000},{"timestamp":1082640600,"date":"2004-04-22","index":1744,"close":2.44,"high":2.45,"low":2.29,"open":2.3,"volume":315964000}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":1745,"close":2.31,"high":2.34,"low":2.28,"open":2.3,"volume":291988000},{"timestamp":1082986200,"date":"2004-04-26","index":1746,"close":2.36,"high":2.39,"low":2.31,"open":2.32,"volume":146284000},{"timestamp":1083072600,"date":"2004-04-27","index":1747,"close":2.4,"high":2.44,"low":2.34,"open":2.38,"volume":179674000},{"timestamp":1083159000,"date":"2004-04-28","index":1748,"close":2.35,"high":2.42,"low":2.33,"open":2.38,"volume":122552000},{"timestamp":1083245400,"date":"2004-04-29","index":1749,"close":2.31,"high":2.35,"low":2.28,"open":2.35,"volume":180714000},{"timestamp":1083331800,"date":"2004-04-30","index":1750,"close":2.18,"high":2.32,"low":2.17,"open":2.3,"volume":196826000},{"timestamp":1083591000,"date":"2004-05-03","index":1751,"close":2.22,"high":2.26,"low":2.17,"open":2.17,"volume":138468000},{"timestamp":1083677400,"date":"2004-05-04","index":1752,"close":2.2,"high":2.23,"low":2.18,"open":2.22,"volume":145778000},{"timestamp":1083763800,"date":"2004-05-05","index":1753,"close":2.21,"high":2.25,"low":2.2,"open":2.2,"volume":97810000},{"timestamp":1083850200,"date":"2004-05-06","index":1754,"close":2.16,"high":2.21,"low":2.14,"open":2.18,"volume":156368000},{"timestamp":1083936600,"date":"2004-05-07","index":1755,"close":2.1,"high":2.21,"low":2.08,"open":2.15,"volume":185852000}]},{"date":"2004-01-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073917800,"date":"2004-01-12","index":1674,"close":2.65,"high":2.65,"low":2.54,"open":2.58,"volume":189018000},{"timestamp":1074004200,"date":"2004-01-13","index":1675,"close":2.75,"high":2.75,"low":2.62,"open":2.63,"volume":290446000},{"timestamp":1074090600,"date":"2004-01-14","index":1676,"close":2.79,"high":2.8,"low":2.71,"open":2.73,"volume":222682000},{"timestamp":1074177000,"date":"2004-01-15","index":1677,"close":2.81,"high":2.84,"low":2.73,"open":2.74,"volume":244346000},{"timestamp":1074263400,"date":"2004-01-16","index":1678,"close":2.79,"high":2.82,"low":2.76,"open":2.81,"volume":182284000},{"timestamp":1074609000,"date":"2004-01-20","index":1679,"close":2.83,"high":2.84,"low":2.77,"open":2.78,"volume":154968000},{"timestamp":1074695400,"date":"2004-01-21","index":1680,"close":2.81,"high":2.85,"low":2.78,"open":2.81,"volume":135672000},{"timestamp":1074781800,"date":"2004-01-22","index":1681,"close":2.86,"high":2.89,"low":2.81,"open":2.84,"volume":213444000},{"timestamp":1074868200,"date":"2004-01-23","index":1682,"close":2.86,"high":2.88,"low":2.83,"open":2.86,"volume":120780000},{"timestamp":1075127400,"date":"2004-01-26","index":1683,"close":2.85,"high":2.86,"low":2.82,"open":2.84,"volume":111320000},{"timestamp":1075213800,"date":"2004-01-27","index":1684,"close":2.79,"high":2.89,"low":2.78,"open":2.84,"volume":259282000}],"post":[{"timestamp":1075300200,"date":"2004-01-28","index":1685,"close":2.6,"high":2.72,"low":2.58,"open":2.68,"volume":431626000},{"timestamp":1075386600,"date":"2004-01-29","index":1686,"close":2.46,"high":2.6,"low":2.43,"open":2.6,"volume":449702000},{"timestamp":1075473000,"date":"2004-01-30","index":1687,"close":2.52,"high":2.57,"low":2.46,"open":2.47,"volume":228090000},{"timestamp":1075732200,"date":"2004-02-02","index":1688,"close":2.41,"high":2.53,"low":2.4,"open":2.53,"volume":231778000},{"timestamp":1075818600,"date":"2004-02-03","index":1689,"close":2.25,"high":2.41,"low":2.23,"open":2.41,"volume":541428000},{"timestamp":1075905000,"date":"2004-02-04","index":1690,"close":2.27,"high":2.3,"low":2.21,"open":2.24,"volume":432014000},{"timestamp":1075991400,"date":"2004-02-05","index":1691,"close":2.3,"high":2.35,"low":2.3,"open":2.3,"volume":263790000},{"timestamp":1076077800,"date":"2004-02-06","index":1692,"close":2.32,"high":2.34,"low":2.28,"open":2.31,"volume":130162000},{"timestamp":1076337000,"date":"2004-02-09","index":1693,"close":2.29,"high":2.34,"low":2.29,"open":2.34,"volume":122922000},{"timestamp":1076423400,"date":"2004-02-10","index":1694,"close":2.28,"high":2.31,"low":2.28,"open":2.29,"volume":98980000},{"timestamp":1076509800,"date":"2004-02-11","index":1695,"close":2.36,"high":2.37,"low":2.28,"open":2.29,"volume":157634000}]},{"date":"2003-10-21","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-07-22","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-04-24","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-01-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":1420,"close":1.05,"high":1.08,"low":1.04,"open":1.07,"volume":139630000},{"timestamp":1042122600,"date":"2003-01-09","index":1421,"close":1.07,"high":1.09,"low":1.04,"open":1.05,"volume":123096000},{"timestamp":1042209000,"date":"2003-01-10","index":1422,"close":1.07,"high":1.08,"low":1.04,"open":1.05,"volume":151586000},{"timestamp":1042468200,"date":"2003-01-13","index":1423,"close":1.1,"high":1.11,"low":1.06,"open":1.07,"volume":142426000},{"timestamp":1042554600,"date":"2003-01-14","index":1424,"close":1.14,"high":1.14,"low":1.08,"open":1.09,"volume":140976000},{"timestamp":1042641000,"date":"2003-01-15","index":1425,"close":1.11,"high":1.13,"low":1.1,"open":1.13,"volume":139788000},{"timestamp":1042727400,"date":"2003-01-16","index":1426,"close":1.09,"high":1.11,"low":1.07,"open":1.08,"volume":158232000},{"timestamp":1042813800,"date":"2003-01-17","index":1427,"close":1.07,"high":1.09,"low":1.06,"open":1.07,"volume":115724000},{"timestamp":1043159400,"date":"2003-01-21","index":1428,"close":1.05,"high":1.08,"low":1.02,"open":1.06,"volume":125862000},{"timestamp":1043245800,"date":"2003-01-22","index":1429,"close":1.06,"high":1.09,"low":1.04,"open":1.04,"volume":133672000},{"timestamp":1043332200,"date":"2003-01-23","index":1430,"close":1.09,"high":1.1,"low":1.06,"open":1.08,"volume":219960000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":1431,"close":1.11,"high":1.16,"low":1.1,"open":1.13,"volume":433636000},{"timestamp":1043677800,"date":"2003-01-27","index":1432,"close":1.09,"high":1.12,"low":1.08,"open":1.08,"volume":164140000},{"timestamp":1043764200,"date":"2003-01-28","index":1433,"close":1.08,"high":1.1,"low":1.06,"open":1.1,"volume":159368000},{"timestamp":1043850600,"date":"2003-01-29","index":1434,"close":1.1,"high":1.12,"low":1.07,"open":1.08,"volume":141138000},{"timestamp":1043937000,"date":"2003-01-30","index":1435,"close":1.09,"high":1.12,"low":1.09,"open":1.11,"volume":119314000},{"timestamp":1044023400,"date":"2003-01-31","index":1436,"close":1.09,"high":1.11,"low":1.08,"open":1.08,"volume":125250000},{"timestamp":1044282600,"date":"2003-02-03","index":1437,"close":1.11,"high":1.12,"low":1.09,"open":1.1,"volume":103910000},{"timestamp":1044369000,"date":"2003-02-04","index":1438,"close":1.1,"high":1.11,"low":1.08,"open":1.1,"volume":96352000},{"timestamp":1044455400,"date":"2003-02-05","index":1439,"close":1.11,"high":1.13,"low":1.1,"open":1.11,"volume":106862000},{"timestamp":1044541800,"date":"2003-02-06","index":1440,"close":1.1,"high":1.12,"low":1.1,"open":1.11,"volume":80754000},{"timestamp":1044628200,"date":"2003-02-07","index":1441,"close":1.07,"high":1.11,"low":1.06,"open":1.11,"volume":138858000}]},{"date":"2002-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-10-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1002634200,"date":"2001-10-09","index":1106,"close":0.35,"high":0.36,"low":0.33,"open":0.36,"volume":55336000},{"timestamp":1002720600,"date":"2001-10-10","index":1107,"close":0.36,"high":0.37,"low":0.34,"open":0.34,"volume":61660000},{"timestamp":1002807000,"date":"2001-10-11","index":1108,"close":0.39,"high":0.41,"low":0.38,"open":0.38,"volume":133306000},{"timestamp":1002893400,"date":"2001-10-12","index":1109,"close":0.4,"high":0.41,"low":0.37,"open":0.39,"volume":72592000},{"timestamp":1003152600,"date":"2001-10-15","index":1110,"close":0.44,"high":0.46,"low":0.41,"open":0.41,"volume":172036000},{"timestamp":1003239000,"date":"2001-10-16","index":1111,"close":0.48,"high":0.49,"low":0.46,"open":0.46,"volume":165992000},{"timestamp":1003325400,"date":"2001-10-17","index":1112,"close":0.45,"high":0.5,"low":0.44,"open":0.5,"volume":178890000},{"timestamp":1003411800,"date":"2001-10-18","index":1113,"close":0.42,"high":0.46,"low":0.42,"open":0.45,"volume":87066000},{"timestamp":1003498200,"date":"2001-10-19","index":1114,"close":0.4,"high":0.43,"low":0.38,"open":0.42,"volume":140146000},{"timestamp":1003757400,"date":"2001-10-22","index":1115,"close":0.44,"high":0.44,"low":0.4,"open":0.4,"volume":84620000},{"timestamp":1003843800,"date":"2001-10-23","index":1116,"close":0.48,"high":0.48,"low":0.44,"open":0.46,"volume":244528000}],"post":[{"timestamp":1003930200,"date":"2001-10-24","index":1117,"close":0.38,"high":0.41,"low":0.37,"open":0.4,"volume":533848000},{"timestamp":1004016600,"date":"2001-10-25","index":1118,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":185356000},{"timestamp":1004103000,"date":"2001-10-26","index":1119,"close":0.38,"high":0.4,"low":0.38,"open":0.38,"volume":122142000},{"timestamp":1004365800,"date":"2001-10-29","index":1120,"close":0.35,"high":0.38,"low":0.35,"open":0.38,"volume":103236000},{"timestamp":1004452200,"date":"2001-10-30","index":1121,"close":0.32,"high":0.35,"low":0.32,"open":0.35,"volume":201110000},{"timestamp":1004538600,"date":"2001-10-31","index":1122,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":154830000},{"timestamp":1004625000,"date":"2001-11-01","index":1123,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":101070000},{"timestamp":1004711400,"date":"2001-11-02","index":1124,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":73942000},{"timestamp":1004970600,"date":"2001-11-05","index":1125,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":125756000},{"timestamp":1005057000,"date":"2001-11-06","index":1126,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":112156000},{"timestamp":1005143400,"date":"2001-11-07","index":1127,"close":0.37,"high":0.38,"low":0.35,"open":0.35,"volume":194312000}]},{"date":"2001-07-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":994685400,"date":"2001-07-09","index":1045,"close":0.79,"high":0.8,"low":0.76,"open":0.77,"volume":160020000},{"timestamp":994771800,"date":"2001-07-10","index":1046,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":172854000},{"timestamp":994858200,"date":"2001-07-11","index":1047,"close":0.77,"high":0.79,"low":0.75,"open":0.77,"volume":116436000},{"timestamp":994944600,"date":"2001-07-12","index":1048,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":119530000},{"timestamp":995031000,"date":"2001-07-13","index":1049,"close":0.85,"high":0.85,"low":0.81,"open":0.81,"volume":136966000},{"timestamp":995290200,"date":"2001-07-16","index":1050,"close":0.8,"high":0.87,"low":0.8,"open":0.85,"volume":146316000},{"timestamp":995376600,"date":"2001-07-17","index":1051,"close":0.82,"high":0.82,"low":0.79,"open":0.79,"volume":74124000},{"timestamp":995463000,"date":"2001-07-18","index":1052,"close":0.8,"high":0.83,"low":0.79,"open":0.8,"volume":73462000},{"timestamp":995549400,"date":"2001-07-19","index":1053,"close":0.82,"high":0.84,"low":0.81,"open":0.81,"volume":104256000},{"timestamp":995635800,"date":"2001-07-20","index":1054,"close":0.85,"high":0.86,"low":0.82,"open":0.83,"volume":74714000},{"timestamp":995895000,"date":"2001-07-23","index":1055,"close":0.8,"high":0.86,"low":0.8,"open":0.85,"volume":173278000}],"post":[{"timestamp":995981400,"date":"2001-07-24","index":1056,"close":0.6,"high":0.7,"low":0.6,"open":0.68,"volume":651458000},{"timestamp":996067800,"date":"2001-07-25","index":1057,"close":0.58,"high":0.62,"low":0.55,"open":0.61,"volume":251194000},{"timestamp":996154200,"date":"2001-07-26","index":1058,"close":0.62,"high":0.64,"low":0.56,"open":0.58,"volume":210050000},{"timestamp":996240600,"date":"2001-07-27","index":1059,"close":0.61,"high":0.62,"low":0.58,"open":0.62,"volume":181518000},{"timestamp":996499800,"date":"2001-07-30","index":1060,"close":0.63,"high":0.64,"low":0.6,"open":0.61,"volume":103620000},{"timestamp":996586200,"date":"2001-07-31","index":1061,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":87578000},{"timestamp":996672600,"date":"2001-08-01","index":1062,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":110212000},{"timestamp":996759000,"date":"2001-08-02","index":1063,"close":0.61,"high":0.63,"low":0.61,"open":0.63,"volume":77450000},{"timestamp":996845400,"date":"2001-08-03","index":1064,"close":0.61,"high":0.62,"low":0.61,"open":0.61,"volume":61698000},{"timestamp":997104600,"date":"2001-08-06","index":1065,"close":0.6,"high":0.61,"low":0.59,"open":0.61,"volume":53236000},{"timestamp":997191000,"date":"2001-08-07","index":1066,"close":0.58,"high":0.6,"low":0.58,"open":0.59,"volume":51204000}]},{"date":"2001-04-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":986823000,"date":"2001-04-09","index":983,"close":0.56,"high":0.6,"low":0.54,"open":0.59,"volume":468114000},{"timestamp":986909400,"date":"2001-04-10","index":984,"close":0.6,"high":0.68,"low":0.56,"open":0.56,"volume":377208000},{"timestamp":986995800,"date":"2001-04-11","index":985,"close":0.67,"high":0.68,"low":0.61,"open":0.65,"volume":268436000},{"timestamp":987082200,"date":"2001-04-12","index":986,"close":0.73,"high":0.75,"low":0.65,"open":0.65,"volume":230600000},{"timestamp":987427800,"date":"2001-04-16","index":987,"close":0.7,"high":0.73,"low":0.68,"open":0.73,"volume":126202000},{"timestamp":987514200,"date":"2001-04-17","index":988,"close":0.74,"high":0.74,"low":0.69,"open":0.69,"volume":101470000},{"timestamp":987600600,"date":"2001-04-18","index":989,"close":0.83,"high":0.91,"low":0.78,"open":0.78,"volume":391100000},{"timestamp":987687000,"date":"2001-04-19","index":990,"close":0.8,"high":0.85,"low":0.78,"open":0.85,"volume":174852000},{"timestamp":987773400,"date":"2001-04-20","index":991,"close":0.79,"high":0.81,"low":0.75,"open":0.78,"volume":170442000},{"timestamp":988032600,"date":"2001-04-23","index":992,"close":0.81,"high":0.87,"low":0.8,"open":0.82,"volume":233792000},{"timestamp":988119000,"date":"2001-04-24","index":993,"close":0.78,"high":0.84,"low":0.77,"open":0.82,"volume":141652000}],"post":[{"timestamp":988205400,"date":"2001-04-25","index":994,"close":0.8,"high":0.81,"low":0.73,"open":0.78,"volume":186342000},{"timestamp":988291800,"date":"2001-04-26","index":995,"close":0.77,"high":0.82,"low":0.75,"open":0.81,"volume":119212000},{"timestamp":988378200,"date":"2001-04-27","index":996,"close":0.76,"high":0.79,"low":0.75,"open":0.79,"volume":88920000},{"timestamp":988637400,"date":"2001-04-30","index":997,"close":0.79,"high":0.85,"low":0.78,"open":0.78,"volume":115606000},{"timestamp":988723800,"date":"2001-05-01","index":998,"close":0.84,"high":0.85,"low":0.79,"open":0.8,"volume":102158000},{"timestamp":988810200,"date":"2001-05-02","index":999,"close":0.86,"high":0.87,"low":0.84,"open":0.86,"volume":149944000},{"timestamp":988896600,"date":"2001-05-03","index":1000,"close":0.84,"high":0.85,"low":0.81,"open":0.84,"volume":100200000},{"timestamp":988983000,"date":"2001-05-04","index":1001,"close":0.88,"high":0.88,"low":0.8,"open":0.82,"volume":131690000},{"timestamp":989242200,"date":"2001-05-07","index":1002,"close":0.85,"high":0.88,"low":0.83,"open":0.87,"volume":101674000},{"timestamp":989328600,"date":"2001-05-08","index":1003,"close":0.81,"high":0.82,"low":0.78,"open":0.81,"volume":143830000},{"timestamp":989415000,"date":"2001-05-09","index":1004,"close":0.75,"high":0.78,"low":0.75,"open":0.78,"volume":93420000}]},{"date":"2001-01-30","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":979655400,"date":"2001-01-16","index":925,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":120340000},{"timestamp":979741800,"date":"2001-01-17","index":926,"close":0.92,"high":0.98,"low":0.89,"open":0.94,"volume":183320000},{"timestamp":979828200,"date":"2001-01-18","index":927,"close":0.98,"high":0.98,"low":0.9,"open":0.92,"volume":82316000},{"timestamp":979914600,"date":"2001-01-19","index":928,"close":1,"high":1.02,"low":0.93,"open":1.02,"volume":123550000},{"timestamp":980173800,"date":"2001-01-22","index":929,"close":0.93,"high":1,"low":0.93,"open":0.98,"volume":87972000},{"timestamp":980260200,"date":"2001-01-23","index":930,"close":0.95,"high":0.97,"low":0.91,"open":0.92,"volume":94886000},{"timestamp":980346600,"date":"2001-01-24","index":931,"close":1.09,"high":1.12,"low":0.95,"open":0.96,"volume":276962000},{"timestamp":980433000,"date":"2001-01-25","index":932,"close":0.95,"high":1.09,"low":0.95,"open":1.08,"volume":141328000},{"timestamp":980519400,"date":"2001-01-26","index":933,"close":0.98,"high":1.02,"low":0.94,"open":0.95,"volume":101892000},{"timestamp":980778600,"date":"2001-01-29","index":934,"close":1.01,"high":1.04,"low":0.94,"open":0.96,"volume":154260000},{"timestamp":980865000,"date":"2001-01-30","index":935,"close":0.95,"high":1.03,"low":0.93,"open":1.03,"volume":245466000}],"post":[{"timestamp":980951400,"date":"2001-01-31","index":936,"close":0.87,"high":0.98,"low":0.85,"open":0.95,"volume":409516000},{"timestamp":981037800,"date":"2001-02-01","index":937,"close":0.81,"high":0.86,"low":0.79,"open":0.86,"volume":189374000},{"timestamp":981124200,"date":"2001-02-02","index":938,"close":0.72,"high":0.81,"low":0.71,"open":0.81,"volume":242022000},{"timestamp":981383400,"date":"2001-02-05","index":939,"close":0.72,"high":0.75,"low":0.72,"open":0.73,"volume":183796000},{"timestamp":981469800,"date":"2001-02-06","index":940,"close":0.79,"high":0.79,"low":0.68,"open":0.69,"volume":381518000},{"timestamp":981556200,"date":"2001-02-07","index":941,"close":0.75,"high":0.79,"low":0.73,"open":0.76,"volume":151358000},{"timestamp":981642600,"date":"2001-02-08","index":942,"close":0.72,"high":0.79,"low":0.72,"open":0.77,"volume":105904000},{"timestamp":981729000,"date":"2001-02-09","index":943,"close":0.67,"high":0.74,"low":0.67,"open":0.72,"volume":149080000},{"timestamp":981988200,"date":"2001-02-12","index":944,"close":0.73,"high":0.75,"low":0.69,"open":0.71,"volume":105906000},{"timestamp":982074600,"date":"2001-02-13","index":945,"close":0.69,"high":0.75,"low":0.69,"open":0.75,"volume":95908000},{"timestamp":982161000,"date":"2001-02-14","index":946,"close":0.72,"high":0.74,"low":0.68,"open":0.71,"volume":162468000}]},{"date":"2000-10-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":971184600,"date":"2000-10-10","index":859,"close":1.52,"high":1.64,"low":1.44,"open":1.49,"volume":145310000},{"timestamp":971271000,"date":"2000-10-11","index":860,"close":1.39,"high":1.51,"low":1.38,"open":1.4,"volume":157794000},{"timestamp":971357400,"date":"2000-10-12","index":861,"close":1.26,"high":1.44,"low":1.23,"open":1.42,"volume":160652000},{"timestamp":971443800,"date":"2000-10-13","index":862,"close":1.42,"high":1.44,"low":1.17,"open":1.21,"volume":152668000},{"timestamp":971703000,"date":"2000-10-16","index":863,"close":1.22,"high":1.42,"low":1.21,"open":1.41,"volume":142954000},{"timestamp":971789400,"date":"2000-10-17","index":864,"close":1.1,"high":1.26,"low":1.04,"open":1.24,"volume":302810000},{"timestamp":971875800,"date":"2000-10-18","index":865,"close":1.26,"high":1.27,"low":0.97,"open":0.99,"volume":375774000},{"timestamp":971962200,"date":"2000-10-19","index":866,"close":1.39,"high":1.41,"low":1.21,"open":1.33,"volume":217498000},{"timestamp":972048600,"date":"2000-10-20","index":867,"close":1.54,"high":1.56,"low":1.36,"open":1.38,"volume":232438000},{"timestamp":972307800,"date":"2000-10-23","index":868,"close":1.5,"high":1.52,"low":1.38,"open":1.48,"volume":203992000},{"timestamp":972394200,"date":"2000-10-24","index":869,"close":1.48,"high":1.69,"low":1.44,"open":1.49,"volume":273532000}],"post":[{"timestamp":972480600,"date":"2000-10-25","index":870,"close":1.59,"high":1.83,"low":1.59,"open":1.7,"volume":571458000},{"timestamp":972567000,"date":"2000-10-26","index":871,"close":1.84,"high":1.88,"low":1.55,"open":1.61,"volume":356510000},{"timestamp":972653400,"date":"2000-10-27","index":872,"close":1.78,"high":1.88,"low":1.69,"open":1.7,"volume":247414000},{"timestamp":972916200,"date":"2000-10-30","index":873,"close":1.64,"high":1.72,"low":1.51,"open":1.65,"volume":250204000},{"timestamp":973002600,"date":"2000-10-31","index":874,"close":1.83,"high":1.84,"low":1.6,"open":1.63,"volume":198390000},{"timestamp":973089000,"date":"2000-11-01","index":875,"close":1.87,"high":2,"low":1.78,"open":1.79,"volume":221984000},{"timestamp":973175400,"date":"2000-11-02","index":876,"close":1.99,"high":1.99,"low":1.88,"open":1.9,"volume":139794000},{"timestamp":973261800,"date":"2000-11-03","index":877,"close":1.88,"high":2.04,"low":1.84,"open":1.95,"volume":119248000},{"timestamp":973521000,"date":"2000-11-06","index":878,"close":1.83,"high":1.93,"low":1.74,"open":1.93,"volume":128892000},{"timestamp":973607400,"date":"2000-11-07","index":879,"close":1.85,"high":1.97,"low":1.78,"open":1.83,"volume":109906000},{"timestamp":973693800,"date":"2000-11-08","index":880,"close":1.69,"high":1.85,"low":1.66,"open":1.8,"volume":116706000}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.03,"reported":1.26,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":6837,"close":183.75,"high":189.68,"low":181.45,"open":189.59,"volume":51043600},{"timestamp":1721395800,"date":"2024-07-19","index":6838,"close":183.13,"high":184.93,"low":180.11,"open":181.14,"volume":43081800},{"timestamp":1721655000,"date":"2024-07-22","index":6839,"close":182.55,"high":185.06,"low":182.48,"open":185,"volume":39931900},{"timestamp":1721741400,"date":"2024-07-23","index":6840,"close":186.41,"high":189.39,"low":183.56,"open":184.1,"volume":47537700},{"timestamp":1721827800,"date":"2024-07-24","index":6841,"close":180.83,"high":185.45,"low":180.41,"open":183.2,"volume":41532400},{"timestamp":1721914200,"date":"2024-07-25","index":6842,"close":179.85,"high":183.9,"low":176.8,"open":182.91,"volume":44464200},{"timestamp":1722000600,"date":"2024-07-26","index":6843,"close":182.5,"high":183.19,"low":180.24,"open":180.39,"volume":29506000},{"timestamp":1722259800,"date":"2024-07-29","index":6844,"close":183.2,"high":184.75,"low":182.38,"open":183.84,"volume":33270100},{"timestamp":1722346200,"date":"2024-07-30","index":6845,"close":181.71,"high":185.86,"low":179.38,"open":184.72,"volume":39508600},{"timestamp":1722432600,"date":"2024-07-31","index":6846,"close":186.98,"high":187.94,"low":184.46,"open":185.05,"volume":41667300},{"timestamp":1722519000,"date":"2024-08-01","index":6847,"close":184.07,"high":190.6,"low":181.87,"open":189.29,"volume":70435600}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":6848,"close":167.9,"high":168.77,"low":160.55,"open":166.75,"volume":141448400},{"timestamp":1722864600,"date":"2024-08-05","index":6849,"close":161.02,"high":162.96,"low":151.61,"open":154.21,"volume":83149400},{"timestamp":1722951000,"date":"2024-08-06","index":6850,"close":161.93,"high":165.08,"low":158.54,"open":161.71,"volume":59950800},{"timestamp":1723037400,"date":"2024-08-07","index":6851,"close":162.77,"high":167.58,"low":161.43,"open":166.55,"volume":48408200},{"timestamp":1723123800,"date":"2024-08-08","index":6852,"close":165.8,"high":166.69,"low":162.55,"open":165.17,"volume":44616200},{"timestamp":1723210200,"date":"2024-08-09","index":6853,"close":166.94,"high":168.55,"low":165.85,"open":166.4,"volume":36401000},{"timestamp":1723469400,"date":"2024-08-12","index":6854,"close":166.8,"high":168.55,"low":166.11,"open":168.14,"volume":30072800},{"timestamp":1723555800,"date":"2024-08-13","index":6855,"close":170.23,"high":171.04,"low":167.1,"open":167.81,"volume":39237900},{"timestamp":1723642200,"date":"2024-08-14","index":6856,"close":170.1,"high":172.28,"low":168.86,"open":172.11,"volume":28806900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-30","estimated":0.83,"reported":0.98,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":6773,"close":183.32,"high":184.83,"low":182.26,"open":183.27,"volume":32891300},{"timestamp":1713360600,"date":"2024-04-17","index":6774,"close":181.28,"high":184.57,"low":179.82,"open":184.31,"volume":31359700},{"timestamp":1713447000,"date":"2024-04-18","index":6775,"close":179.22,"high":182.39,"low":178.65,"open":181.47,"volume":30723800},{"timestamp":1713533400,"date":"2024-04-19","index":6776,"close":174.63,"high":179,"low":173.44,"open":178.74,"volume":55950000},{"timestamp":1713792600,"date":"2024-04-22","index":6777,"close":177.23,"high":178.87,"low":174.56,"open":176.94,"volume":37924900},{"timestamp":1713879000,"date":"2024-04-23","index":6778,"close":179.54,"high":179.93,"low":175.98,"open":178.08,"volume":37046500},{"timestamp":1713965400,"date":"2024-04-24","index":6779,"close":176.59,"high":180.32,"low":176.18,"open":179.94,"volume":34185100},{"timestamp":1714051800,"date":"2024-04-25","index":6780,"close":173.67,"high":173.92,"low":166.32,"open":169.68,"volume":49249400},{"timestamp":1714138200,"date":"2024-04-26","index":6781,"close":179.62,"high":180.82,"low":176.13,"open":177.8,"volume":43919800},{"timestamp":1714397400,"date":"2024-04-29","index":6782,"close":180.96,"high":183.53,"low":179.39,"open":182.75,"volume":54063900},{"timestamp":1714483800,"date":"2024-04-30","index":6783,"close":175,"high":182.99,"low":174.8,"open":181.09,"volume":94639800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":6784,"close":179,"high":185.15,"low":176.56,"open":181.64,"volume":94645100},{"timestamp":1714656600,"date":"2024-05-02","index":6785,"close":184.72,"high":185.1,"low":179.91,"open":180.85,"volume":54303500},{"timestamp":1714743000,"date":"2024-05-03","index":6786,"close":186.21,"high":187.87,"low":185.42,"open":186.99,"volume":39172000},{"timestamp":1715002200,"date":"2024-05-06","index":6787,"close":188.7,"high":188.75,"low":184.8,"open":186.28,"volume":34725300},{"timestamp":1715088600,"date":"2024-05-07","index":6788,"close":188.76,"high":189.94,"low":187.31,"open":188.92,"volume":34048900},{"timestamp":1715175000,"date":"2024-05-08","index":6789,"close":188,"high":188.43,"low":186.39,"open":187.44,"volume":26136400},{"timestamp":1715261400,"date":"2024-05-09","index":6790,"close":189.5,"high":191.7,"low":187.44,"open":188.88,"volume":43368400},{"timestamp":1715347800,"date":"2024-05-10","index":6791,"close":187.48,"high":189.89,"low":186.93,"open":189.16,"volume":34141800},{"timestamp":1715607000,"date":"2024-05-13","index":6792,"close":186.57,"high":188.31,"low":185.36,"open":188,"volume":24898600},{"timestamp":1715693400,"date":"2024-05-14","index":6793,"close":187.07,"high":187.72,"low":183.45,"open":183.82,"volume":38698200},{"timestamp":1715779800,"date":"2024-05-15","index":6794,"close":185.99,"high":186.72,"low":182.73,"open":185.97,"volume":75459900}]},{"date":"2024-02-01","estimated":0.8,"reported":1,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":6712,"close":153.5,"high":153.78,"low":151.82,"open":152.77,"volume":37850200},{"timestamp":1705674600,"date":"2024-01-19","index":6713,"close":155.34,"high":155.76,"low":152.74,"open":153.83,"volume":51033700},{"timestamp":1705933800,"date":"2024-01-22","index":6714,"close":154.78,"high":157.05,"low":153.9,"open":156.89,"volume":43687500},{"timestamp":1706020200,"date":"2024-01-23","index":6715,"close":156.02,"high":156.21,"low":153.93,"open":154.85,"volume":37986000},{"timestamp":1706106600,"date":"2024-01-24","index":6716,"close":156.87,"high":158.51,"low":156.48,"open":157.8,"volume":48547300},{"timestamp":1706193000,"date":"2024-01-25","index":6717,"close":157.75,"high":158.51,"low":154.55,"open":156.95,"volume":43638600},{"timestamp":1706279400,"date":"2024-01-26","index":6718,"close":159.12,"high":160.72,"low":157.91,"open":158.42,"volume":51047400},{"timestamp":1706538600,"date":"2024-01-29","index":6719,"close":161.26,"high":161.29,"low":158.9,"open":159.34,"volume":45270400},{"timestamp":1706625000,"date":"2024-01-30","index":6720,"close":159,"high":161.73,"low":158.49,"open":160.7,"volume":45207400},{"timestamp":1706711400,"date":"2024-01-31","index":6721,"close":155.2,"high":159.01,"low":154.81,"open":157,"volume":50284400},{"timestamp":1706797800,"date":"2024-02-01","index":6722,"close":159.28,"high":159.76,"low":155.62,"open":155.87,"volume":76542400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":6723,"close":171.81,"high":172.5,"low":167.33,"open":169.19,"volume":117154900},{"timestamp":1707143400,"date":"2024-02-05","index":6724,"close":170.31,"high":170.55,"low":167.7,"open":170.2,"volume":55081300},{"timestamp":1707229800,"date":"2024-02-06","index":6725,"close":169.15,"high":170.71,"low":167.65,"open":169.39,"volume":42505500},{"timestamp":1707316200,"date":"2024-02-07","index":6726,"close":170.53,"high":170.88,"low":168.94,"open":169.48,"volume":47174100},{"timestamp":1707402600,"date":"2024-02-08","index":6727,"close":169.84,"high":171.43,"low":168.88,"open":169.65,"volume":42316500},{"timestamp":1707489000,"date":"2024-02-09","index":6728,"close":174.45,"high":175,"low":170.58,"open":170.9,"volume":56986000},{"timestamp":1707748200,"date":"2024-02-12","index":6729,"close":172.34,"high":175.39,"low":171.54,"open":174.8,"volume":51050400},{"timestamp":1707834600,"date":"2024-02-13","index":6730,"close":168.64,"high":170.95,"low":165.75,"open":167.73,"volume":56345100},{"timestamp":1707921000,"date":"2024-02-14","index":6731,"close":170.98,"high":171.21,"low":168.28,"open":169.21,"volume":42815500},{"timestamp":1708007400,"date":"2024-02-15","index":6732,"close":169.8,"high":171.17,"low":167.59,"open":170.58,"volume":49855200},{"timestamp":1708093800,"date":"2024-02-16","index":6733,"close":169.51,"high":170.42,"low":167.17,"open":168.74,"volume":48074600}]},{"date":"2023-10-26","estimated":0.58,"reported":0.94,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6646,"close":132.33,"high":134.48,"low":131.23,"open":132.17,"volume":55528600},{"timestamp":1697203800,"date":"2023-10-13","index":6647,"close":129.79,"high":133.31,"low":128.95,"open":132.98,"volume":45786600},{"timestamp":1697463000,"date":"2023-10-16","index":6648,"close":132.55,"high":133.07,"low":130.43,"open":130.69,"volume":42832900},{"timestamp":1697549400,"date":"2023-10-17","index":6649,"close":131.47,"high":132.58,"low":128.71,"open":130.39,"volume":49344600},{"timestamp":1697635800,"date":"2023-10-18","index":6650,"close":128.13,"high":130.67,"low":127.51,"open":129.9,"volume":42699500},{"timestamp":1697722200,"date":"2023-10-19","index":6651,"close":128.4,"high":132.24,"low":127.47,"open":130.57,"volume":60961400},{"timestamp":1697808600,"date":"2023-10-20","index":6652,"close":125.17,"high":128.17,"low":124.97,"open":128.05,"volume":56343300},{"timestamp":1698067800,"date":"2023-10-23","index":6653,"close":126.56,"high":127.88,"low":123.98,"open":124.63,"volume":48260000},{"timestamp":1698154200,"date":"2023-10-24","index":6654,"close":128.56,"high":128.8,"low":126.34,"open":127.74,"volume":46477400},{"timestamp":1698240600,"date":"2023-10-25","index":6655,"close":121.39,"high":126.34,"low":120.79,"open":126.04,"volume":74577500},{"timestamp":1698327000,"date":"2023-10-26","index":6656,"close":119.57,"high":121.64,"low":118.35,"open":120.63,"volume":100419500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6657,"close":127.74,"high":130.02,"low":125.52,"open":126.2,"volume":125309300},{"timestamp":1698672600,"date":"2023-10-30","index":6658,"close":132.71,"high":133,"low":128.56,"open":129.72,"volume":72485500},{"timestamp":1698759000,"date":"2023-10-31","index":6659,"close":133.09,"high":133.57,"low":131.71,"open":132.75,"volume":51589400},{"timestamp":1698845400,"date":"2023-11-01","index":6660,"close":137,"high":137.35,"low":133.71,"open":133.96,"volume":61529400},{"timestamp":1698931800,"date":"2023-11-02","index":6661,"close":138.07,"high":138.81,"low":136.47,"open":138.73,"volume":52236700},{"timestamp":1699018200,"date":"2023-11-03","index":6662,"close":138.6,"high":139.49,"low":137.45,"open":138.99,"volume":44007200},{"timestamp":1699281000,"date":"2023-11-06","index":6663,"close":139.74,"high":140.73,"low":138.36,"open":138.76,"volume":44970400},{"timestamp":1699367400,"date":"2023-11-07","index":6664,"close":142.71,"high":143.37,"low":140.5,"open":140.55,"volume":53553500},{"timestamp":1699453800,"date":"2023-11-08","index":6665,"close":142.08,"high":143.12,"low":141.22,"open":142.97,"volume":44521700},{"timestamp":1699540200,"date":"2023-11-09","index":6666,"close":140.6,"high":142.65,"low":139.84,"open":142.02,"volume":36235400},{"timestamp":1699626600,"date":"2023-11-10","index":6667,"close":143.56,"high":143.65,"low":139.91,"open":140.46,"volume":49287800}]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]},{"date":"2019-07-25","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5574,"close":100.05,"high":101.79,"low":99.76,"open":101.28,"volume":86356000},{"timestamp":1562938200,"date":"2019-07-12","index":5575,"close":100.55,"high":100.85,"low":100.19,"open":100.41,"volume":50186000},{"timestamp":1563197400,"date":"2019-07-15","index":5576,"close":101.05,"high":101.14,"low":100.08,"open":101.07,"volume":59626000},{"timestamp":1563283800,"date":"2019-07-16","index":5577,"close":100.5,"high":101.32,"low":100.06,"open":100.53,"volume":52364000},{"timestamp":1563370200,"date":"2019-07-17","index":5578,"close":99.6,"high":100.6,"low":99.6,"open":100.35,"volume":51176000},{"timestamp":1563456600,"date":"2019-07-18","index":5579,"close":98.89,"high":99.38,"low":97.58,"open":99,"volume":69738000},{"timestamp":1563543000,"date":"2019-07-19","index":5580,"close":98.23,"high":99.8,"low":98.11,"open":99.56,"volume":63712000},{"timestamp":1563802200,"date":"2019-07-22","index":5581,"close":99.28,"high":99.45,"low":97.91,"open":98.56,"volume":58000000},{"timestamp":1563888600,"date":"2019-07-23","index":5582,"close":99.72,"high":99.89,"low":98.66,"open":99.8,"volume":54070000},{"timestamp":1563975000,"date":"2019-07-24","index":5583,"close":100.04,"high":100.07,"low":98.29,"open":98.46,"volume":52626000},{"timestamp":1564061400,"date":"2019-07-25","index":5584,"close":98.69,"high":100.06,"low":98.64,"open":100.05,"volume":82730000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5585,"close":97.15,"high":97.54,"low":96.23,"open":97.1,"volume":98542000},{"timestamp":1564407000,"date":"2019-07-29","index":5586,"close":95.62,"high":96.61,"low":94.53,"open":96.5,"volume":89864000},{"timestamp":1564493400,"date":"2019-07-30","index":5587,"close":94.93,"high":95.49,"low":94.17,"open":94.56,"volume":58218000},{"timestamp":1564579800,"date":"2019-07-31","index":5588,"close":93.34,"high":94.98,"low":92.47,"open":94.91,"volume":89414000},{"timestamp":1564666200,"date":"2019-08-01","index":5589,"close":92.77,"high":94.9,"low":92.2,"open":93.59,"volume":94266000},{"timestamp":1564752600,"date":"2019-08-02","index":5590,"close":91.16,"high":92.32,"low":90.4,"open":92.25,"volume":99124000},{"timestamp":1565011800,"date":"2019-08-05","index":5591,"close":88.26,"high":89.43,"low":87.44,"open":88.51,"volume":121164000},{"timestamp":1565098200,"date":"2019-08-06","index":5592,"close":89.39,"high":89.69,"low":87.67,"open":89.61,"volume":101406000},{"timestamp":1565184600,"date":"2019-08-07","index":5593,"close":89.67,"high":89.95,"low":87.85,"open":88.7,"volume":90538000},{"timestamp":1565271000,"date":"2019-08-08","index":5594,"close":91.64,"high":91.71,"low":89.91,"open":90.3,"volume":74024000},{"timestamp":1565357400,"date":"2019-08-09","index":5595,"close":90.38,"high":91.55,"low":90.11,"open":91.45,"volume":57596000}]},{"date":"2019-04-25","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":5511,"close":92.37,"high":92.4,"low":91.44,"open":92.05,"volume":59280000},{"timestamp":1554989400,"date":"2019-04-11","index":5512,"close":92.2,"high":92.5,"low":92.02,"open":92.43,"volume":53096000},{"timestamp":1555075800,"date":"2019-04-12","index":5513,"close":92.15,"high":92.57,"low":92.07,"open":92.42,"volume":62288000},{"timestamp":1555335000,"date":"2019-04-15","index":5514,"close":92.24,"high":92.34,"low":90.94,"open":92.1,"volume":74488000},{"timestamp":1555421400,"date":"2019-04-16","index":5515,"close":93.15,"high":93.49,"low":92.4,"open":92.57,"volume":60892000},{"timestamp":1555507800,"date":"2019-04-17","index":5516,"close":93.24,"high":93.82,"low":93.02,"open":93.65,"volume":57870000},{"timestamp":1555594200,"date":"2019-04-18","index":5517,"close":93.08,"high":93.54,"low":92.97,"open":93.44,"volume":54998000},{"timestamp":1555939800,"date":"2019-04-22","index":5518,"close":94.37,"high":94.42,"low":92.28,"open":92.77,"volume":67476000},{"timestamp":1556026200,"date":"2019-04-23","index":5519,"close":96.19,"high":96.46,"low":94.48,"open":94.56,"volume":92808000},{"timestamp":1556112600,"date":"2019-04-24","index":5520,"close":95.09,"high":96.48,"low":94.91,"open":96.25,"volume":73516000},{"timestamp":1556199000,"date":"2019-04-25","index":5521,"close":95.11,"high":96.12,"low":95.02,"open":95.85,"volume":121982000}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":5522,"close":97.53,"high":97.55,"low":94.9,"open":96.45,"volume":168652000},{"timestamp":1556544600,"date":"2019-04-29","index":5523,"close":96.92,"high":97.82,"low":96.7,"open":97.45,"volume":80426000},{"timestamp":1556631000,"date":"2019-04-30","index":5524,"close":96.33,"high":96.79,"low":95.35,"open":96.5,"volume":70120000},{"timestamp":1556717400,"date":"2019-05-01","index":5525,"close":95.58,"high":97.18,"low":95.53,"open":96.65,"volume":62340000},{"timestamp":1556803800,"date":"2019-05-02","index":5526,"close":95.04,"high":96.08,"low":94.09,"open":95.67,"volume":79258000},{"timestamp":1556890200,"date":"2019-05-03","index":5527,"close":98.12,"high":98.22,"low":96.8,"open":97.45,"volume":127632000},{"timestamp":1557149400,"date":"2019-05-06","index":5528,"close":97.53,"high":97.95,"low":95.53,"open":95.9,"volume":108356000},{"timestamp":1557235800,"date":"2019-05-07","index":5529,"close":96.05,"high":97.46,"low":95.17,"open":97,"volume":118042000},{"timestamp":1557322200,"date":"2019-05-08","index":5530,"close":95.89,"high":96.77,"low":95.5,"open":95.94,"volume":81572000},{"timestamp":1557408600,"date":"2019-05-09","index":5531,"close":94.99,"high":95.47,"low":93.8,"open":95,"volume":106166000},{"timestamp":1557495000,"date":"2019-05-10","index":5532,"close":94.5,"high":95.19,"low":92.8,"open":94.9,"volume":114360000}]},{"date":"2019-01-31","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1547649000,"date":"2019-01-16","index":5453,"close":84.19,"high":85.25,"low":83.79,"open":84.21,"volume":127338000},{"timestamp":1547735400,"date":"2019-01-17","index":5454,"close":84.66,"high":85.01,"low":83.88,"open":84,"volume":84178000},{"timestamp":1547821800,"date":"2019-01-18","index":5455,"close":84.81,"high":85.81,"low":84.58,"open":85.6,"volume":120410000},{"timestamp":1548167400,"date":"2019-01-22","index":5456,"close":81.61,"high":84.09,"low":80.51,"open":84.05,"volume":128336000},{"timestamp":1548253800,"date":"2019-01-23","index":5457,"close":82,"high":82.87,"low":80.6,"open":82.8,"volume":104504000},{"timestamp":1548340200,"date":"2019-01-24","index":5458,"close":82.75,"high":82.86,"low":81.59,"open":82.05,"volume":81798000},{"timestamp":1548426600,"date":"2019-01-25","index":5459,"close":83.53,"high":84.17,"low":83.08,"open":83.53,"volume":98918000},{"timestamp":1548685800,"date":"2019-01-28","index":5460,"close":81.89,"high":82.25,"low":80.7,"open":82.18,"volume":96754000},{"timestamp":1548772200,"date":"2019-01-29","index":5461,"close":79.69,"high":81.62,"low":79.54,"open":81.56,"volume":92656000},{"timestamp":1548858600,"date":"2019-01-30","index":5462,"close":83.52,"high":83.85,"low":80.98,"open":81.15,"volume":115676000},{"timestamp":1548945000,"date":"2019-01-31","index":5463,"close":85.94,"high":86.82,"low":83.95,"open":84.64,"volume":218206000}],"post":[{"timestamp":1549031400,"date":"2019-02-01","index":5464,"close":81.31,"high":83.65,"low":81.1,"open":81.94,"volume":230124000},{"timestamp":1549290600,"date":"2019-02-04","index":5465,"close":81.67,"high":82.48,"low":80.68,"open":81.15,"volume":98582000},{"timestamp":1549377000,"date":"2019-02-05","index":5466,"close":82.94,"high":83.26,"low":82.13,"open":82.17,"volume":89062000},{"timestamp":1549463400,"date":"2019-02-06","index":5467,"close":82.01,"high":83.61,"low":81.67,"open":83.54,"volume":78798000},{"timestamp":1549549800,"date":"2019-02-07","index":5468,"close":80.72,"high":81.28,"low":79.65,"open":81.25,"volume":92532000},{"timestamp":1549636200,"date":"2019-02-08","index":5469,"close":79.41,"high":79.43,"low":78.34,"open":79.3,"volume":113150000},{"timestamp":1549895400,"date":"2019-02-11","index":5470,"close":79.55,"high":80.46,"low":79.3,"open":80.05,"volume":66346000},{"timestamp":1549981800,"date":"2019-02-12","index":5471,"close":81.9,"high":81.97,"low":79.94,"open":80.2,"volume":97172000},{"timestamp":1550068200,"date":"2019-02-13","index":5472,"close":82,"high":82.82,"low":81.86,"open":82.35,"volume":71206000},{"timestamp":1550154600,"date":"2019-02-14","index":5473,"close":81.13,"high":81.89,"low":80.3,"open":81.22,"volume":82410000},{"timestamp":1550241000,"date":"2019-02-15","index":5474,"close":80.4,"high":81.45,"low":80.22,"open":81.39,"volume":86878000}]},{"date":"2018-10-25","estimated":0.16,"reported":0.29,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":5388,"close":85.97,"high":87.77,"low":84.25,"open":86.2,"volume":278718000},{"timestamp":1539351000,"date":"2018-10-12","index":5389,"close":89.43,"high":90.45,"low":87.13,"open":90.4,"volume":188892000},{"timestamp":1539610200,"date":"2018-10-15","index":5390,"close":88.05,"high":89.75,"low":86.71,"open":89.75,"volume":128744000},{"timestamp":1539696600,"date":"2018-10-16","index":5391,"close":91,"high":91.19,"low":88.08,"open":89.18,"volume":117198000},{"timestamp":1539783000,"date":"2018-10-17","index":5392,"close":91.59,"high":92.25,"low":90.35,"open":92.14,"volume":105904000},{"timestamp":1539869400,"date":"2018-10-18","index":5393,"close":88.54,"high":91.51,"low":88.39,"open":91.07,"volume":117480000},{"timestamp":1539955800,"date":"2018-10-19","index":5394,"close":88.2,"high":90.46,"low":87.65,"open":89.26,"volume":118144000},{"timestamp":1540215000,"date":"2018-10-22","index":5395,"close":89.46,"high":90.47,"low":87.8,"open":89.2,"volume":90000000},{"timestamp":1540301400,"date":"2018-10-23","index":5396,"close":88.43,"high":88.82,"low":85.7,"open":87.11,"volume":134478000},{"timestamp":1540387800,"date":"2018-10-24","index":5397,"close":83.21,"high":88.89,"low":82.83,"open":88.68,"volume":138568000},{"timestamp":1540474200,"date":"2018-10-25","index":5398,"close":89.11,"high":89.74,"low":84.6,"open":85.17,"volume":205714000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":5399,"close":82.14,"high":84.92,"low":80.15,"open":82.48,"volume":299276000},{"timestamp":1540819800,"date":"2018-10-29","index":5400,"close":76.94,"high":83.29,"low":74.75,"open":83,"volume":277322000},{"timestamp":1540906200,"date":"2018-10-30","index":5401,"close":76.52,"high":77.05,"low":73.82,"open":74.31,"volume":249202000},{"timestamp":1540992600,"date":"2018-10-31","index":5402,"close":79.9,"high":81.2,"low":78.25,"open":78.5,"volume":187804000},{"timestamp":1541079000,"date":"2018-11-01","index":5403,"close":83.28,"high":83.52,"low":79.92,"open":81.18,"volume":162710000},{"timestamp":1541165400,"date":"2018-11-02","index":5404,"close":83.28,"high":84.87,"low":82.59,"open":83.93,"volume":139110000},{"timestamp":1541428200,"date":"2018-11-05","index":5405,"close":81.39,"high":82.9,"low":79.82,"open":82.88,"volume":112494000},{"timestamp":1541514600,"date":"2018-11-06","index":5406,"close":82.14,"high":83.25,"low":80.73,"open":80.92,"volume":85148000},{"timestamp":1541601000,"date":"2018-11-07","index":5407,"close":87.77,"high":87.96,"low":83.2,"open":83.65,"volume":163844000},{"timestamp":1541687400,"date":"2018-11-08","index":5408,"close":87.75,"high":89.2,"low":86.26,"open":87.75,"volume":130698000},{"timestamp":1541773800,"date":"2018-11-09","index":5409,"close":85.62,"high":87.2,"low":85.09,"open":86.63,"volume":118044000}]},{"date":"2018-07-26","estimated":0.13,"reported":0.25,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":5324,"close":89.83,"high":89.9,"low":88.11,"open":88.23,"volume":90654000},{"timestamp":1531488600,"date":"2018-07-13","index":5325,"close":90.65,"high":90.76,"low":89.76,"open":90.2,"volume":87664000},{"timestamp":1531747800,"date":"2018-07-16","index":5326,"close":91.12,"high":92.1,"low":90.72,"open":91.1,"volume":109324000},{"timestamp":1531834200,"date":"2018-07-17","index":5327,"close":92.2,"high":92.58,"low":89.87,"open":90.58,"volume":113658000},{"timestamp":1531920600,"date":"2018-07-18","index":5328,"close":92.15,"high":92.94,"low":91.56,"open":92.4,"volume":97238000},{"timestamp":1532007000,"date":"2018-07-19","index":5329,"close":90.65,"high":92.05,"low":90.56,"open":91.47,"volume":93538000},{"timestamp":1532093400,"date":"2018-07-20","index":5330,"close":90.68,"high":91.74,"low":90.5,"open":91.25,"volume":77688000},{"timestamp":1532352600,"date":"2018-07-23","index":5331,"close":90.1,"high":90.95,"low":88.5,"open":90.61,"volume":77770000},{"timestamp":1532439000,"date":"2018-07-24","index":5332,"close":91.46,"high":92,"low":90.47,"open":91.45,"volume":85574000},{"timestamp":1532525400,"date":"2018-07-25","index":5333,"close":93.18,"high":93.19,"low":91.13,"open":91.46,"volume":74764000},{"timestamp":1532611800,"date":"2018-07-26","index":5334,"close":90.4,"high":92.23,"low":90.22,"open":91.95,"volume":198488000}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":5335,"close":90.86,"high":94,"low":90.33,"open":93.8,"volume":193620000},{"timestamp":1532957400,"date":"2018-07-30","index":5336,"close":88.96,"high":91.47,"low":88.3,"open":91.37,"volume":131246000},{"timestamp":1533043800,"date":"2018-07-31","index":5337,"close":88.87,"high":90.09,"low":86.97,"open":89.32,"volume":114774000},{"timestamp":1533130200,"date":"2018-08-01","index":5338,"close":89.86,"high":89.92,"low":88.8,"open":89.2,"volume":83062000},{"timestamp":1533216600,"date":"2018-08-02","index":5339,"close":91.72,"high":91.83,"low":89.3,"open":89.44,"volume":87094000},{"timestamp":1533303000,"date":"2018-08-03","index":5340,"close":91.16,"high":92.05,"low":91.07,"open":91.89,"volume":69210000},{"timestamp":1533562200,"date":"2018-08-06","index":5341,"close":92.39,"high":92.39,"low":90.95,"open":91.29,"volume":67836000},{"timestamp":1533648600,"date":"2018-08-07","index":5342,"close":93.12,"high":93.49,"low":92.31,"open":92.73,"volume":67550000},{"timestamp":1533735000,"date":"2018-08-08","index":5343,"close":94.33,"high":94.58,"low":92.72,"open":93.05,"volume":79260000},{"timestamp":1533821400,"date":"2018-08-09","index":5344,"close":94.93,"high":95.73,"low":93.87,"open":94.1,"volume":97208000},{"timestamp":1533907800,"date":"2018-08-10","index":5345,"close":94.32,"high":94.97,"low":93.91,"open":94.43,"volume":72798000}]},{"date":"2018-04-26","estimated":0.06,"reported":0.16,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":5261,"close":72.43,"high":72.61,"low":71.75,"open":71.97,"volume":62700000},{"timestamp":1523626200,"date":"2018-04-13","index":5262,"close":71.54,"high":72.99,"low":71.23,"open":72.46,"volume":73706000},{"timestamp":1523885400,"date":"2018-04-16","index":5263,"close":72.07,"high":72.35,"low":71.37,"open":72.25,"volume":56172000},{"timestamp":1523971800,"date":"2018-04-17","index":5264,"close":75.19,"high":75.36,"low":72.85,"open":73.11,"volume":102288000},{"timestamp":1524058200,"date":"2018-04-18","index":5265,"close":76.39,"high":76.69,"low":75.21,"open":75.73,"volume":104550000},{"timestamp":1524144600,"date":"2018-04-19","index":5266,"close":77.85,"high":78.43,"low":76.95,"open":77.16,"volume":130474000},{"timestamp":1524231000,"date":"2018-04-20","index":5267,"close":76.37,"high":78.06,"low":75.8,"open":78.06,"volume":110832000},{"timestamp":1524490200,"date":"2018-04-23","index":5268,"close":75.89,"high":77.4,"low":75.17,"open":77.33,"volume":89308000},{"timestamp":1524576600,"date":"2018-04-24","index":5269,"close":73,"high":76.97,"low":72.42,"open":76.79,"volume":149894000},{"timestamp":1524663000,"date":"2018-04-25","index":5270,"close":73.01,"high":73.5,"low":70.75,"open":72.9,"volume":131746000},{"timestamp":1524749400,"date":"2018-04-26","index":5271,"close":75.9,"high":76.47,"low":73.93,"open":74.25,"volume":176022000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":5272,"close":78.63,"high":81.9,"low":78.37,"open":81.7,"volume":261064000},{"timestamp":1525095000,"date":"2018-04-30","index":5273,"close":78.31,"high":79.8,"low":78.05,"open":79.13,"volume":109282000},{"timestamp":1525181400,"date":"2018-05-01","index":5274,"close":79.11,"high":79.25,"low":77.61,"open":78.16,"volume":91442000},{"timestamp":1525267800,"date":"2018-05-02","index":5275,"close":78.48,"high":79.43,"low":78.32,"open":79.05,"volume":87206000},{"timestamp":1525354200,"date":"2018-05-03","index":5276,"close":78.6,"high":78.74,"low":77.3,"open":78,"volume":85038000},{"timestamp":1525440600,"date":"2018-05-04","index":5277,"close":79.05,"high":79.25,"low":78.11,"open":78.12,"volume":68872000},{"timestamp":1525699800,"date":"2018-05-07","index":5278,"close":80.01,"high":80.35,"low":79.39,"open":79.47,"volume":76038000},{"timestamp":1525786200,"date":"2018-05-08","index":5279,"close":79.62,"high":79.84,"low":79.13,"open":79.75,"volume":61358000},{"timestamp":1525872600,"date":"2018-05-09","index":5280,"close":80.4,"high":80.4,"low":79.6,"open":80,"volume":72746000},{"timestamp":1525959000,"date":"2018-05-10","index":5281,"close":80.45,"high":80.78,"low":80.17,"open":80.42,"volume":56350000},{"timestamp":1526045400,"date":"2018-05-11","index":5282,"close":80.15,"high":80.56,"low":79.89,"open":80.55,"volume":45278000}]},{"date":"2018-02-01","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":5203,"close":64.67,"high":65.23,"low":64.2,"open":64.7,"volume":80538000},{"timestamp":1516372200,"date":"2018-01-19","index":5204,"close":64.73,"high":65.65,"low":64.65,"open":65.6,"volume":91570000},{"timestamp":1516631400,"date":"2018-01-22","index":5205,"close":66.37,"high":66.37,"low":64.83,"open":64.86,"volume":82802000},{"timestamp":1516717800,"date":"2018-01-23","index":5206,"close":68.13,"high":68.25,"low":66.87,"open":66.9,"volume":103386000},{"timestamp":1516804200,"date":"2018-01-24","index":5207,"close":67.88,"high":69.41,"low":66.9,"open":68.74,"volume":136150000},{"timestamp":1516890600,"date":"2018-01-25","index":5208,"close":68.9,"high":68.92,"low":67.88,"open":68.4,"volume":95060000},{"timestamp":1516977000,"date":"2018-01-26","index":5209,"close":70.1,"high":70.13,"low":69.05,"open":69.6,"volume":97146000},{"timestamp":1517236200,"date":"2018-01-29","index":5210,"close":70.88,"high":71.57,"low":70.02,"open":70.46,"volume":114038000},{"timestamp":1517322600,"date":"2018-01-30","index":5211,"close":71.89,"high":71.96,"low":69.6,"open":70.16,"volume":117438000},{"timestamp":1517409000,"date":"2018-01-31","index":5212,"close":72.54,"high":73.63,"low":72.5,"open":72.57,"volume":128494000},{"timestamp":1517495400,"date":"2018-02-01","index":5213,"close":69.5,"high":72.99,"low":69.26,"open":72.25,"volume":182276000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":5214,"close":71.5,"high":74.9,"low":70.7,"open":73.87,"volume":222514000},{"timestamp":1517841000,"date":"2018-02-05","index":5215,"close":69.5,"high":72.95,"low":66.04,"open":70.13,"volume":229900000},{"timestamp":1517927400,"date":"2018-02-06","index":5216,"close":72.14,"high":72.2,"low":67.59,"open":68.07,"volume":221336000},{"timestamp":1518013800,"date":"2018-02-07","index":5217,"close":70.84,"high":73.05,"low":70.76,"open":72.45,"volume":143254000},{"timestamp":1518100200,"date":"2018-02-08","index":5218,"close":67.53,"high":71.69,"low":67.5,"open":71.48,"volume":171572000},{"timestamp":1518186600,"date":"2018-02-09","index":5219,"close":66.98,"high":69.18,"low":63.3,"open":68.67,"volume":282830000},{"timestamp":1518445800,"date":"2018-02-12","index":5220,"close":69.31,"high":69.69,"low":67.2,"open":68.23,"volume":134778000},{"timestamp":1518532200,"date":"2018-02-13","index":5221,"close":70.73,"high":70.99,"low":69.18,"open":69.3,"volume":118358000},{"timestamp":1518618600,"date":"2018-02-14","index":5222,"close":72.55,"high":72.6,"low":70.17,"open":70.31,"volume":119184000},{"timestamp":1518705000,"date":"2018-02-15","index":5223,"close":73.09,"high":73.45,"low":71.84,"open":73.34,"volume":113054000},{"timestamp":1518791400,"date":"2018-02-16","index":5224,"close":72.43,"high":73.29,"low":72.33,"open":72.87,"volume":89452000}]},{"date":"2017-10-26","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-07-27","estimated":0.07,"reported":0.02,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":5073,"close":50.03,"high":50.34,"low":49.79,"open":50.23,"volume":57616000},{"timestamp":1500039000,"date":"2017-07-14","index":5074,"close":50.09,"high":50.22,"low":49.84,"open":50.12,"volume":42050000},{"timestamp":1500298200,"date":"2017-07-17","index":5075,"close":50.5,"high":50.74,"low":50.19,"open":50.23,"volume":74252000},{"timestamp":1500384600,"date":"2017-07-18","index":5076,"close":51.22,"high":51.3,"low":50.2,"open":50.3,"volume":80152000},{"timestamp":1500471000,"date":"2017-07-19","index":5077,"close":51.34,"high":51.58,"low":51.13,"open":51.25,"volume":59280000},{"timestamp":1500557400,"date":"2017-07-20","index":5078,"close":51.44,"high":51.75,"low":51.13,"open":51.58,"volume":61950000},{"timestamp":1500643800,"date":"2017-07-21","index":5079,"close":51.28,"high":51.31,"low":50.55,"open":51.06,"volume":54692000},{"timestamp":1500903000,"date":"2017-07-24","index":5080,"close":51.95,"high":52.15,"low":51.37,"open":51.42,"volume":65760000},{"timestamp":1500989400,"date":"2017-07-25","index":5081,"close":51.99,"high":52.17,"low":51.62,"open":51.9,"volume":48952000},{"timestamp":1501075800,"date":"2017-07-26","index":5082,"close":52.64,"high":52.66,"low":52.16,"open":52.16,"volume":58426000},{"timestamp":1501162200,"date":"2017-07-27","index":5083,"close":52.3,"high":54.17,"low":52.01,"open":53.48,"volume":219834000}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":5084,"close":51,"high":51.64,"low":50.05,"open":50.61,"volume":154188000},{"timestamp":1501507800,"date":"2017-07-31","index":5085,"close":49.39,"high":50.95,"low":49.35,"open":50.95,"volume":147042000},{"timestamp":1501594200,"date":"2017-08-01","index":5086,"close":49.81,"high":50.32,"low":49.58,"open":49.81,"volume":91452000},{"timestamp":1501680600,"date":"2017-08-02","index":5087,"close":49.79,"high":50.16,"low":49.09,"open":50.09,"volume":81400000},{"timestamp":1501767000,"date":"2017-08-03","index":5088,"close":49.35,"high":49.97,"low":49.23,"open":49.97,"volume":65116000},{"timestamp":1501853400,"date":"2017-08-04","index":5089,"close":49.38,"high":49.58,"low":49.1,"open":49.48,"volume":54606000},{"timestamp":1502112600,"date":"2017-08-07","index":5090,"close":49.61,"high":49.75,"low":49.36,"open":49.53,"volume":53532000},{"timestamp":1502199000,"date":"2017-08-08","index":5091,"close":49.49,"high":49.81,"low":49.29,"open":49.72,"volume":58056000},{"timestamp":1502285400,"date":"2017-08-09","index":5092,"close":49.1,"high":49.4,"low":48.76,"open":49.13,"volume":71394000},{"timestamp":1502371800,"date":"2017-08-10","index":5093,"close":47.85,"high":48.99,"low":47.73,"open":48.81,"volume":113682000},{"timestamp":1502458200,"date":"2017-08-11","index":5094,"close":48.4,"high":48.52,"low":47.57,"open":48,"volume":69360000}]},{"date":"2017-04-27","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":5010,"close":44.81,"high":45.2,"low":44.76,"open":45.15,"volume":49122000},{"timestamp":1492090200,"date":"2017-04-13","index":5011,"close":44.23,"high":44.75,"low":44.22,"open":44.57,"volume":63492000},{"timestamp":1492435800,"date":"2017-04-17","index":5012,"close":45.1,"high":45.12,"low":44.38,"open":44.38,"volume":57094000},{"timestamp":1492522200,"date":"2017-04-18","index":5013,"close":45.19,"high":45.48,"low":45.04,"open":45.05,"volume":59984000},{"timestamp":1492608600,"date":"2017-04-19","index":5014,"close":44.96,"high":45.53,"low":44.87,"open":45.39,"volume":57404000},{"timestamp":1492695000,"date":"2017-04-20","index":5015,"close":45.1,"high":45.27,"low":44.81,"open":44.99,"volume":56288000},{"timestamp":1492781400,"date":"2017-04-21","index":5016,"close":44.93,"high":45.18,"low":44.84,"open":45.13,"volume":48410000},{"timestamp":1493040600,"date":"2017-04-24","index":5017,"close":45.37,"high":45.5,"low":45.19,"open":45.43,"volume":62458000},{"timestamp":1493127000,"date":"2017-04-25","index":5018,"close":45.38,"high":45.47,"low":45.15,"open":45.35,"volume":67612000},{"timestamp":1493213400,"date":"2017-04-26","index":5019,"close":45.46,"high":45.79,"low":45.38,"open":45.51,"volume":52178000},{"timestamp":1493299800,"date":"2017-04-27","index":5020,"close":45.92,"high":46.09,"low":45.61,"open":45.72,"volume":106110000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":5021,"close":46.25,"high":47.48,"low":46.22,"open":47.44,"volume":147294000},{"timestamp":1493645400,"date":"2017-05-01","index":5022,"close":47.41,"high":47.72,"low":46.39,"open":46.39,"volume":109330000},{"timestamp":1493731800,"date":"2017-05-02","index":5023,"close":47.35,"high":47.51,"low":47.07,"open":47.33,"volume":76976000},{"timestamp":1493818200,"date":"2017-05-03","index":5024,"close":47.05,"high":47.3,"low":46.79,"open":47.3,"volume":71654000},{"timestamp":1493904600,"date":"2017-05-04","index":5025,"close":46.88,"high":47.25,"low":46.71,"open":47.24,"volume":48368000},{"timestamp":1493991000,"date":"2017-05-05","index":5026,"close":46.71,"high":47.04,"low":46.51,"open":47.03,"volume":57328000},{"timestamp":1494250200,"date":"2017-05-08","index":5027,"close":47.45,"high":47.45,"low":46.96,"open":47.05,"volume":68314000},{"timestamp":1494336600,"date":"2017-05-09","index":5028,"close":47.64,"high":47.89,"low":47.51,"open":47.64,"volume":65242000},{"timestamp":1494423000,"date":"2017-05-10","index":5029,"close":47.45,"high":47.69,"low":47.25,"open":47.67,"volume":41930000},{"timestamp":1494509400,"date":"2017-05-11","index":5030,"close":47.38,"high":47.51,"low":47.04,"open":47.26,"volume":43882000},{"timestamp":1494595800,"date":"2017-05-12","index":5031,"close":48.07,"high":48.14,"low":47.58,"open":47.72,"volume":72518000}]},{"date":"2017-02-02","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":4952,"close":40.45,"high":40.68,"low":40.37,"open":40.5,"volume":50816000},{"timestamp":1484922600,"date":"2017-01-20","index":4953,"close":40.42,"high":40.8,"low":40.31,"open":40.76,"volume":67524000},{"timestamp":1485181800,"date":"2017-01-23","index":4954,"close":40.89,"high":40.92,"low":40.25,"open":40.34,"volume":55950000},{"timestamp":1485268200,"date":"2017-01-24","index":4955,"close":41.12,"high":41.2,"low":40.72,"open":41.1,"volume":59434000},{"timestamp":1485354600,"date":"2017-01-25","index":4956,"close":41.83,"high":41.87,"low":41.26,"open":41.29,"volume":78452000},{"timestamp":1485441000,"date":"2017-01-26","index":4957,"close":41.96,"high":42.19,"low":41.65,"open":41.78,"volume":71726000},{"timestamp":1485527400,"date":"2017-01-27","index":4958,"close":41.79,"high":41.99,"low":41.47,"open":41.95,"volume":59974000},{"timestamp":1485786600,"date":"2017-01-30","index":4959,"close":41.52,"high":41.67,"low":40.82,"open":41.65,"volume":74946000},{"timestamp":1485873000,"date":"2017-01-31","index":4960,"close":41.17,"high":41.35,"low":40.98,"open":41.19,"volume":62744000},{"timestamp":1485959400,"date":"2017-02-01","index":4961,"close":41.62,"high":41.69,"low":41.25,"open":41.46,"volume":77004000},{"timestamp":1486045800,"date":"2017-02-02","index":4962,"close":42,"high":42.12,"low":41.41,"open":41.83,"volume":147010000}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":4963,"close":40.51,"high":40.92,"low":40.2,"open":40.34,"volume":217376000},{"timestamp":1486391400,"date":"2017-02-06","index":4964,"close":40.38,"high":40.54,"low":40.15,"open":40.49,"volume":77946000},{"timestamp":1486477800,"date":"2017-02-07","index":4965,"close":40.63,"high":40.81,"low":40.38,"open":40.47,"volume":69322000},{"timestamp":1486564200,"date":"2017-02-08","index":4966,"close":40.99,"high":41.07,"low":40.63,"open":40.63,"volume":57160000},{"timestamp":1486650600,"date":"2017-02-09","index":4967,"close":41.07,"high":41.25,"low":40.99,"open":41.08,"volume":49698000},{"timestamp":1486737000,"date":"2017-02-10","index":4968,"close":41.37,"high":41.4,"low":41.14,"open":41.19,"volume":48592000},{"timestamp":1486996200,"date":"2017-02-13","index":4969,"close":41.83,"high":42.15,"low":41.43,"open":41.58,"volume":83452000},{"timestamp":1487082600,"date":"2017-02-14","index":4970,"close":41.82,"high":41.92,"low":41.57,"open":41.85,"volume":55848000},{"timestamp":1487169000,"date":"2017-02-15","index":4971,"close":42.13,"high":42.14,"low":41.64,"open":41.7,"volume":59378000},{"timestamp":1487255400,"date":"2017-02-16","index":4972,"close":42.21,"high":42.25,"low":41.97,"open":42.09,"volume":54294000},{"timestamp":1487341800,"date":"2017-02-17","index":4973,"close":42.25,"high":42.36,"low":42.04,"open":42.1,"volume":62246000}]},{"date":"2016-10-27","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":4886,"close":41.46,"high":41.59,"low":41.06,"open":41.45,"volume":61828000},{"timestamp":1476451800,"date":"2016-10-14","index":4887,"close":41.15,"high":41.79,"low":41.15,"open":41.75,"volume":59996000},{"timestamp":1476711000,"date":"2016-10-17","index":4888,"close":40.65,"high":41.1,"low":40.58,"open":41.08,"volume":67230000},{"timestamp":1476797400,"date":"2016-10-18","index":4889,"close":40.88,"high":41.16,"low":40.75,"open":41.11,"volume":50250000},{"timestamp":1476883800,"date":"2016-10-19","index":4890,"close":40.88,"high":41.03,"low":40.76,"open":41.02,"volume":41814000},{"timestamp":1476970200,"date":"2016-10-20","index":4891,"close":40.52,"high":40.79,"low":40.15,"open":40.7,"volume":63040000},{"timestamp":1477056600,"date":"2016-10-21","index":4892,"close":40.95,"high":40.97,"low":40.45,"open":40.47,"volume":55860000},{"timestamp":1477315800,"date":"2016-10-24","index":4893,"close":41.9,"high":41.92,"low":41.11,"open":41.25,"volume":81218000},{"timestamp":1477402200,"date":"2016-10-25","index":4894,"close":41.76,"high":42.15,"low":41.66,"open":41.97,"volume":64968000},{"timestamp":1477488600,"date":"2016-10-26","index":4895,"close":41.13,"high":41.67,"low":41,"open":41.64,"volume":79962000},{"timestamp":1477575000,"date":"2016-10-27","index":4896,"close":40.92,"high":41.59,"low":40.77,"open":41.56,"volume":148128000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":4897,"close":38.82,"high":39.47,"low":38.73,"open":39.1,"volume":216822000},{"timestamp":1477920600,"date":"2016-10-31","index":4898,"close":39.49,"high":39.69,"low":39.01,"open":39.05,"volume":108266000},{"timestamp":1478007000,"date":"2016-11-01","index":4899,"close":39.27,"high":40.04,"low":38.84,"open":39.95,"volume":106108000},{"timestamp":1478093400,"date":"2016-11-02","index":4900,"close":38.28,"high":39.24,"low":38.18,"open":39.2,"volume":100530000},{"timestamp":1478179800,"date":"2016-11-03","index":4901,"close":38.35,"high":38.85,"low":38.2,"open":38.25,"volume":77450000},{"timestamp":1478266200,"date":"2016-11-04","index":4902,"close":37.75,"high":38.3,"low":37.66,"open":38.14,"volume":102442000},{"timestamp":1478529000,"date":"2016-11-07","index":4903,"close":39.25,"high":39.39,"low":38.55,"open":38.58,"volume":119688000},{"timestamp":1478615400,"date":"2016-11-08","index":4904,"close":39.39,"high":39.59,"low":38.96,"open":39.25,"volume":68252000},{"timestamp":1478701800,"date":"2016-11-09","index":4905,"close":38.59,"high":38.88,"low":38,"open":38.2,"volume":171258000},{"timestamp":1478788200,"date":"2016-11-10","index":4906,"close":37.12,"high":38.94,"low":35.88,"open":38.94,"volume":254940000},{"timestamp":1478874600,"date":"2016-11-11","index":4907,"close":36.95,"high":37.16,"low":36.44,"open":36.79,"volume":132456000}]},{"date":"2016-07-28","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4822,"close":37.06,"high":37.45,"low":36.95,"open":37.44,"volume":47810000},{"timestamp":1468589400,"date":"2016-07-15","index":4823,"close":36.77,"high":37.33,"low":36.7,"open":37.33,"volume":62428000},{"timestamp":1468848600,"date":"2016-07-18","index":4824,"close":36.8,"high":37.08,"low":36.44,"open":36.77,"volume":59098000},{"timestamp":1468935000,"date":"2016-07-19","index":4825,"close":37,"high":37.17,"low":36.62,"open":36.63,"volume":44336000},{"timestamp":1469021400,"date":"2016-07-20","index":4826,"close":37.29,"high":37.31,"low":37.03,"open":37.2,"volume":44280000},{"timestamp":1469107800,"date":"2016-07-21","index":4827,"close":37.22,"high":37.47,"low":37.14,"open":37.38,"volume":46342000},{"timestamp":1469194200,"date":"2016-07-22","index":4828,"close":37.24,"high":37.56,"low":37.18,"open":37.39,"volume":45554000},{"timestamp":1469453400,"date":"2016-07-25","index":4829,"close":36.98,"high":37.42,"low":36.77,"open":37.33,"volume":53586000},{"timestamp":1469539800,"date":"2016-07-26","index":4830,"close":36.78,"high":37.16,"low":36.64,"open":37.14,"volume":50594000},{"timestamp":1469626200,"date":"2016-07-27","index":4831,"close":36.83,"high":37.05,"low":36.69,"open":36.9,"volume":58262000},{"timestamp":1469712600,"date":"2016-07-28","index":4832,"close":37.63,"high":37.67,"low":36.99,"open":37.3,"volume":152352000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4833,"close":37.94,"high":38.3,"low":37.75,"open":38.25,"volume":135542000},{"timestamp":1470058200,"date":"2016-08-01","index":4834,"close":38.39,"high":38.53,"low":37.85,"open":37.99,"volume":71564000},{"timestamp":1470144600,"date":"2016-08-02","index":4835,"close":38.03,"high":38.25,"low":37.85,"open":38.19,"volume":72066000},{"timestamp":1470231000,"date":"2016-08-03","index":4836,"close":37.73,"high":37.94,"low":37.61,"open":37.85,"volume":71630000},{"timestamp":1470317400,"date":"2016-08-04","index":4837,"close":38.04,"high":38.25,"low":37.52,"open":37.69,"volume":63564000},{"timestamp":1470403800,"date":"2016-08-05","index":4838,"close":38.3,"high":38.42,"low":38.15,"open":38.24,"volume":54088000},{"timestamp":1470663000,"date":"2016-08-08","index":4839,"close":38.33,"high":38.35,"low":38.05,"open":38.34,"volume":39726000},{"timestamp":1470749400,"date":"2016-08-09","index":4840,"close":38.42,"high":38.63,"low":38.35,"open":38.37,"volume":37522000},{"timestamp":1470835800,"date":"2016-08-10","index":4841,"close":38.43,"high":38.6,"low":38.31,"open":38.49,"volume":32086000},{"timestamp":1470922200,"date":"2016-08-11","index":4842,"close":38.56,"high":38.69,"low":38.46,"open":38.5,"volume":40394000},{"timestamp":1471008600,"date":"2016-08-12","index":4843,"close":38.63,"high":38.66,"low":38.42,"open":38.42,"volume":31266000}]},{"date":"2016-04-28","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1460640600,"date":"2016-04-14","index":4759,"close":31.04,"high":31.22,"low":30.75,"open":30.75,"volume":70242000},{"timestamp":1460727000,"date":"2016-04-15","index":4760,"close":31.29,"high":31.34,"low":30.91,"open":31.1,"volume":57754000},{"timestamp":1460986200,"date":"2016-04-18","index":4761,"close":31.77,"high":31.88,"low":31.25,"open":31.27,"volume":87218000},{"timestamp":1461072600,"date":"2016-04-19","index":4762,"close":31.4,"high":31.9,"low":31.04,"open":31.86,"volume":81118000},{"timestamp":1461159000,"date":"2016-04-20","index":4763,"close":31.65,"high":31.83,"low":31.15,"open":31.5,"volume":52188000},{"timestamp":1461245400,"date":"2016-04-21","index":4764,"close":31.55,"high":31.89,"low":31.42,"open":31.55,"volume":51926000},{"timestamp":1461331800,"date":"2016-04-22","index":4765,"close":31.02,"high":31.41,"low":30.58,"open":31.22,"volume":101678000},{"timestamp":1461591000,"date":"2016-04-25","index":4766,"close":31.31,"high":31.35,"low":30.81,"open":30.83,"volume":53658000},{"timestamp":1461677400,"date":"2016-04-26","index":4767,"close":30.84,"high":31.34,"low":30.74,"open":31.31,"volume":50428000},{"timestamp":1461763800,"date":"2016-04-27","index":4768,"close":30.33,"high":30.8,"low":30.06,"open":30.59,"volume":81376000},{"timestamp":1461850200,"date":"2016-04-28","index":4769,"close":30.1,"high":31.34,"low":29.96,"open":30.78,"volume":157452000}],"post":[{"timestamp":1461936600,"date":"2016-04-29","index":4770,"close":32.98,"high":33.5,"low":32.7,"open":33.3,"volume":206214000},{"timestamp":1462195800,"date":"2016-05-02","index":4771,"close":34.19,"high":34.28,"low":33.1,"open":33.2,"volume":131570000},{"timestamp":1462282200,"date":"2016-05-03","index":4772,"close":33.57,"high":34.01,"low":33.52,"open":33.87,"volume":98468000},{"timestamp":1462368600,"date":"2016-05-04","index":4773,"close":33.54,"high":33.7,"low":33.11,"open":33.13,"volume":92710000},{"timestamp":1462455000,"date":"2016-05-05","index":4774,"close":32.95,"high":33.82,"low":32.8,"open":33.67,"volume":97682000},{"timestamp":1462541400,"date":"2016-05-06","index":4775,"close":33.7,"high":33.85,"low":32.8,"open":32.8,"volume":87306000},{"timestamp":1462800600,"date":"2016-05-09","index":4776,"close":33.99,"high":34.35,"low":33.57,"open":33.7,"volume":79644000},{"timestamp":1462887000,"date":"2016-05-10","index":4777,"close":35.15,"high":35.23,"low":34.67,"open":34.7,"volume":122112000},{"timestamp":1462973400,"date":"2016-05-11","index":4778,"close":35.66,"high":35.95,"low":35.08,"open":35.29,"volume":146764000},{"timestamp":1463059800,"date":"2016-05-12","index":4779,"close":35.9,"high":36.12,"low":35.58,"open":35.87,"volume":100964000},{"timestamp":1463146200,"date":"2016-05-13","index":4780,"close":35.5,"high":35.96,"low":35.33,"open":35.73,"volume":95268000}]},{"date":"2016-01-28","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":4696,"close":29.09,"high":31.04,"low":28.96,"open":31.04,"volume":153104000},{"timestamp":1452781800,"date":"2016-01-14","index":4697,"close":29.65,"high":30.11,"low":28.49,"open":29.01,"volume":144760000},{"timestamp":1452868200,"date":"2016-01-15","index":4698,"close":28.51,"high":29.23,"low":28.26,"open":28.61,"volume":155690000},{"timestamp":1453213800,"date":"2016-01-19","index":4699,"close":28.72,"high":29.2,"low":28.32,"open":28.85,"volume":96144000},{"timestamp":1453300200,"date":"2016-01-20","index":4700,"close":28.59,"high":28.92,"low":27.36,"open":28.22,"volume":159328000},{"timestamp":1453386600,"date":"2016-01-21","index":4701,"close":28.75,"high":29.44,"low":28.41,"open":28.68,"volume":99044000},{"timestamp":1453473000,"date":"2016-01-22","index":4702,"close":29.82,"high":30,"low":29.21,"open":29.44,"volume":102402000},{"timestamp":1453732200,"date":"2016-01-25","index":4703,"close":29.83,"high":30.42,"low":29.73,"open":29.9,"volume":87922000},{"timestamp":1453818600,"date":"2016-01-26","index":4704,"close":30.06,"high":30.23,"low":29.52,"open":30.17,"volume":75314000},{"timestamp":1453905000,"date":"2016-01-27","index":4705,"close":29.17,"high":30.17,"low":28.94,"open":30.1,"volume":103058000},{"timestamp":1453991400,"date":"2016-01-28","index":4706,"close":31.77,"high":31.9,"low":29.88,"open":30.42,"volume":280304000}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":4707,"close":29.35,"high":29.65,"low":28.5,"open":28.6,"volume":293552000},{"timestamp":1454337000,"date":"2016-02-01","index":4708,"close":28.74,"high":29.09,"low":28.52,"open":28.91,"volume":127102000},{"timestamp":1454423400,"date":"2016-02-02","index":4709,"close":27.6,"high":28.58,"low":27.5,"open":28.5,"volume":126240000},{"timestamp":1454509800,"date":"2016-02-03","index":4710,"close":26.55,"high":27.8,"low":26.09,"open":27.67,"volume":200974000},{"timestamp":1454596200,"date":"2016-02-04","index":4711,"close":26.81,"high":26.95,"low":25.96,"open":26.25,"volume":123982000},{"timestamp":1454682600,"date":"2016-02-05","index":4712,"close":25.11,"high":26.47,"low":24.96,"open":26.46,"volume":194178000},{"timestamp":1454941800,"date":"2016-02-08","index":4713,"close":24.41,"high":24.67,"low":23.76,"open":24.32,"volume":196510000},{"timestamp":1455028200,"date":"2016-02-09","index":4714,"close":24.1,"high":24.92,"low":23.7,"open":23.9,"volume":141558000},{"timestamp":1455114600,"date":"2016-02-10","index":4715,"close":24.52,"high":25.23,"low":24.3,"open":24.59,"volume":135724000},{"timestamp":1455201000,"date":"2016-02-11","index":4716,"close":25.19,"high":25.47,"low":24.2,"open":24.56,"volume":147948000},{"timestamp":1455287400,"date":"2016-02-12","index":4717,"close":25.35,"high":25.84,"low":25.07,"open":25.53,"volume":107696000}]},{"date":"2015-10-22","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":4630,"close":26.66,"high":26.97,"low":25.99,"open":26.84,"volume":93528000},{"timestamp":1444397400,"date":"2015-10-09","index":4631,"close":26.99,"high":27.09,"low":26.51,"open":26.72,"volume":70748000},{"timestamp":1444656600,"date":"2015-10-12","index":4632,"close":27.51,"high":27.54,"low":26.99,"open":27,"volume":55522000},{"timestamp":1444743000,"date":"2015-10-13","index":4633,"close":27.44,"high":27.66,"low":27.16,"open":27.31,"volume":58760000},{"timestamp":1444829400,"date":"2015-10-14","index":4634,"close":27.24,"high":27.61,"low":26.98,"open":27.57,"volume":71642000},{"timestamp":1444915800,"date":"2015-10-15","index":4635,"close":28.12,"high":28.15,"low":27.35,"open":27.39,"volume":98740000},{"timestamp":1445002200,"date":"2015-10-16","index":4636,"close":28.54,"high":28.55,"low":28.02,"open":28.26,"volume":86316000},{"timestamp":1445261400,"date":"2015-10-19","index":4637,"close":28.66,"high":28.95,"low":28.37,"open":28.54,"volume":87508000},{"timestamp":1445347800,"date":"2015-10-20","index":4638,"close":28.04,"high":28.65,"low":27.76,"open":28.6,"volume":86924000},{"timestamp":1445434200,"date":"2015-10-21","index":4639,"close":27.79,"high":28.26,"low":27.63,"open":28.19,"volume":66872000},{"timestamp":1445520600,"date":"2015-10-22","index":4640,"close":28.2,"high":28.46,"low":27.83,"open":28.14,"volume":155588000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":4641,"close":29.95,"high":30.97,"low":29.77,"open":30.88,"volume":213854000},{"timestamp":1445866200,"date":"2015-10-26","index":4642,"close":30.43,"high":30.49,"low":29.81,"open":30.11,"volume":85394000},{"timestamp":1445952600,"date":"2015-10-27","index":4643,"close":30.55,"high":30.74,"low":30.28,"open":30.43,"volume":75742000},{"timestamp":1446039000,"date":"2015-10-28","index":4644,"close":30.85,"high":30.86,"low":30.48,"open":30.61,"volume":78524000},{"timestamp":1446125400,"date":"2015-10-29","index":4645,"close":31.33,"high":31.38,"low":30.77,"open":30.89,"volume":77920000},{"timestamp":1446211800,"date":"2015-10-30","index":4646,"close":31.3,"high":31.54,"low":31.26,"open":31.3,"volume":77488000},{"timestamp":1446474600,"date":"2015-11-02","index":4647,"close":31.42,"high":31.43,"low":31.02,"open":31.36,"volume":56330000},{"timestamp":1446561000,"date":"2015-11-03","index":4648,"close":31.27,"high":31.49,"low":31.1,"open":31.48,"volume":64938000},{"timestamp":1446647400,"date":"2015-11-04","index":4649,"close":32.05,"high":32.3,"low":31.37,"open":31.39,"volume":96810000},{"timestamp":1446733800,"date":"2015-11-05","index":4650,"close":32.78,"high":32.85,"low":32.15,"open":32.35,"volume":94476000},{"timestamp":1446820200,"date":"2015-11-06","index":4651,"close":32.97,"high":33.11,"low":32.6,"open":32.75,"volume":81844000}]},{"date":"2015-07-23","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1436448600,"date":"2015-07-09","index":4566,"close":21.72,"high":21.94,"low":21.71,"open":21.75,"volume":45428000},{"timestamp":1436535000,"date":"2015-07-10","index":4567,"close":22.18,"high":22.24,"low":21.95,"open":22.02,"volume":48020000},{"timestamp":1436794200,"date":"2015-07-13","index":4568,"close":22.78,"high":22.89,"low":22.38,"open":22.41,"volume":79136000},{"timestamp":1436880600,"date":"2015-07-14","index":4569,"close":23.28,"high":23.48,"low":22.91,"open":23.12,"volume":94724000},{"timestamp":1436967000,"date":"2015-07-15","index":4570,"close":23.06,"high":23.24,"low":23.01,"open":23.15,"volume":59748000},{"timestamp":1437053400,"date":"2015-07-16","index":4571,"close":23.77,"high":23.79,"low":23.24,"open":23.27,"volume":81912000},{"timestamp":1437139800,"date":"2015-07-17","index":4572,"close":24.15,"high":24.27,"low":23.86,"open":23.89,"volume":98644000},{"timestamp":1437399000,"date":"2015-07-20","index":4573,"close":24.41,"high":24.66,"low":24.27,"open":24.63,"volume":95050000},{"timestamp":1437485400,"date":"2015-07-21","index":4574,"close":24.4,"high":24.44,"low":24.13,"open":24.4,"volume":63636000},{"timestamp":1437571800,"date":"2015-07-22","index":4575,"close":24.41,"high":24.63,"low":24.25,"open":24.3,"volume":62298000},{"timestamp":1437658200,"date":"2015-07-23","index":4576,"close":24.11,"high":24.58,"low":23.78,"open":24.58,"volume":187488000}],"post":[{"timestamp":1437744600,"date":"2015-07-24","index":4577,"close":26.47,"high":29.03,"low":26.47,"open":28.95,"volume":438188000},{"timestamp":1438003800,"date":"2015-07-27","index":4578,"close":26.57,"high":27.25,"low":26.33,"open":26.39,"volume":149820000},{"timestamp":1438090200,"date":"2015-07-28","index":4579,"close":26.3,"high":26.82,"low":26.16,"open":26.8,"volume":105462000},{"timestamp":1438176600,"date":"2015-07-29","index":4580,"close":26.45,"high":26.65,"low":26.25,"open":26.55,"volume":75052000},{"timestamp":1438263000,"date":"2015-07-30","index":4581,"close":26.84,"high":26.96,"low":26.21,"open":26.38,"volume":74862000},{"timestamp":1438349400,"date":"2015-07-31","index":4582,"close":26.81,"high":27.14,"low":26.73,"open":26.95,"volume":60512000},{"timestamp":1438608600,"date":"2015-08-03","index":4583,"close":26.75,"high":27.02,"low":26.47,"open":26.87,"volume":60284000},{"timestamp":1438695000,"date":"2015-08-04","index":4584,"close":26.59,"high":26.85,"low":26.46,"open":26.48,"volume":58692000},{"timestamp":1438781400,"date":"2015-08-05","index":4585,"close":26.85,"high":26.96,"low":26.71,"open":26.94,"volume":57788000},{"timestamp":1438867800,"date":"2015-08-06","index":4586,"close":26.47,"high":27.14,"low":26.38,"open":26.97,"volume":76410000},{"timestamp":1438954200,"date":"2015-08-07","index":4587,"close":26.13,"high":26.47,"low":25.91,"open":26.46,"volume":79384000}]},{"date":"2015-04-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":4503,"close":19.18,"high":19.22,"low":18.94,"open":19.03,"volume":47846000},{"timestamp":1428672600,"date":"2015-04-10","index":4504,"close":19.13,"high":19.36,"low":19.07,"open":19.22,"volume":51470000},{"timestamp":1428931800,"date":"2015-04-13","index":4505,"close":19.12,"high":19.26,"low":19.01,"open":19.18,"volume":37890000},{"timestamp":1429018200,"date":"2015-04-14","index":4506,"close":19.26,"high":19.39,"low":19.06,"open":19.18,"volume":51672000},{"timestamp":1429104600,"date":"2015-04-15","index":4507,"close":19.17,"high":19.29,"low":19.08,"open":19.23,"volume":38664000},{"timestamp":1429191000,"date":"2015-04-16","index":4508,"close":19.3,"high":19.37,"low":19.18,"open":19.18,"volume":41608000},{"timestamp":1429277400,"date":"2015-04-17","index":4509,"close":18.78,"high":19.18,"low":18.72,"open":19.13,"volume":76794000},{"timestamp":1429536600,"date":"2015-04-20","index":4510,"close":19.48,"high":19.6,"low":18.85,"open":18.93,"volume":100322000},{"timestamp":1429623000,"date":"2015-04-21","index":4511,"close":19.56,"high":19.73,"low":19.34,"open":19.57,"volume":92870000},{"timestamp":1429709400,"date":"2015-04-22","index":4512,"close":19.49,"high":19.71,"low":19.4,"open":19.6,"volume":69494000},{"timestamp":1429795800,"date":"2015-04-23","index":4513,"close":19.5,"high":19.59,"low":19.31,"open":19.51,"volume":159600000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":4514,"close":22.25,"high":22.63,"low":21.95,"open":21.95,"volume":343538000},{"timestamp":1430141400,"date":"2015-04-27","index":4515,"close":21.93,"high":22.35,"low":21.87,"open":22.19,"volume":108618000},{"timestamp":1430227800,"date":"2015-04-28","index":4516,"close":21.47,"high":21.95,"low":21.4,"open":21.93,"volume":82810000},{"timestamp":1430314200,"date":"2015-04-29","index":4517,"close":21.47,"high":21.71,"low":21.3,"open":21.34,"volume":72434000},{"timestamp":1430400600,"date":"2015-04-30","index":4518,"close":21.09,"high":21.59,"low":20.96,"open":21.36,"volume":72958000},{"timestamp":1430487000,"date":"2015-05-01","index":4519,"close":21.14,"high":21.28,"low":20.8,"open":21.19,"volume":71316000},{"timestamp":1430746200,"date":"2015-05-04","index":4520,"close":21.15,"high":21.49,"low":21.12,"open":21.24,"volume":45408000},{"timestamp":1430832600,"date":"2015-05-05","index":4521,"close":21.06,"high":21.38,"low":21.05,"open":21.14,"volume":57128000},{"timestamp":1430919000,"date":"2015-05-06","index":4522,"close":20.95,"high":21.14,"low":20.73,"open":21.07,"volume":51050000},{"timestamp":1431005400,"date":"2015-05-07","index":4523,"close":21.34,"high":21.42,"low":21.14,"open":21.21,"volume":55322000},{"timestamp":1431091800,"date":"2015-05-08","index":4524,"close":21.68,"high":21.76,"low":21.51,"open":21.54,"volume":58176000}]},{"date":"2015-01-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":4445,"close":14.66,"high":14.8,"low":14.32,"open":14.6,"volume":110774000},{"timestamp":1421332200,"date":"2015-01-15","index":4446,"close":14.35,"high":14.8,"low":14.34,"open":14.7,"volume":88384000},{"timestamp":1421418600,"date":"2015-01-16","index":4447,"close":14.54,"high":14.54,"low":14.26,"open":14.31,"volume":69564000},{"timestamp":1421764200,"date":"2015-01-20","index":4448,"close":14.47,"high":14.67,"low":14.32,"open":14.63,"volume":61502000},{"timestamp":1421850600,"date":"2015-01-21","index":4449,"close":14.86,"high":15.3,"low":14.36,"open":14.48,"volume":201302000},{"timestamp":1421937000,"date":"2015-01-22","index":4450,"close":15.52,"high":15.61,"low":15,"open":15,"volume":107252000},{"timestamp":1422023400,"date":"2015-01-23","index":4451,"close":15.62,"high":15.85,"low":15.39,"open":15.4,"volume":89928000},{"timestamp":1422282600,"date":"2015-01-26","index":4452,"close":15.48,"high":15.65,"low":15.38,"open":15.59,"volume":63394000},{"timestamp":1422369000,"date":"2015-01-27","index":4453,"close":15.34,"high":15.51,"low":15.13,"open":15.31,"volume":58406000},{"timestamp":1422455400,"date":"2015-01-28","index":4454,"close":15.2,"high":15.58,"low":15.19,"open":15.49,"volume":61276000},{"timestamp":1422541800,"date":"2015-01-29","index":4455,"close":15.59,"high":15.64,"low":14.97,"open":15.24,"volume":173132000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":4456,"close":17.73,"high":17.98,"low":17.04,"open":17.32,"volume":477122000},{"timestamp":1422887400,"date":"2015-02-02","index":4457,"close":18.22,"high":18.25,"low":17.5,"open":17.5,"volume":204638000},{"timestamp":1422973800,"date":"2015-02-03","index":4458,"close":18.18,"high":18.39,"low":18.01,"open":18.01,"volume":124252000},{"timestamp":1423060200,"date":"2015-02-04","index":4459,"close":18.24,"high":18.38,"low":17.91,"open":17.92,"volume":83398000},{"timestamp":1423146600,"date":"2015-02-05","index":4460,"close":18.69,"high":18.94,"low":18.3,"open":18.3,"volume":144952000},{"timestamp":1423233000,"date":"2015-02-06","index":4461,"close":18.71,"high":18.8,"low":18.55,"open":18.74,"volume":77848000},{"timestamp":1423492200,"date":"2015-02-09","index":4462,"close":18.53,"high":18.72,"low":18.36,"open":18.55,"volume":54492000},{"timestamp":1423578600,"date":"2015-02-10","index":4463,"close":18.65,"high":18.72,"low":18.43,"open":18.56,"volume":45744000},{"timestamp":1423665000,"date":"2015-02-11","index":4464,"close":18.76,"high":18.85,"low":18.56,"open":18.56,"volume":55730000},{"timestamp":1423751400,"date":"2015-02-12","index":4465,"close":18.86,"high":18.93,"low":18.66,"open":18.75,"volume":55822000},{"timestamp":1423837800,"date":"2015-02-13","index":4466,"close":19.09,"high":19.15,"low":18.85,"open":18.92,"volume":69502000}]},{"date":"2014-10-23","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":4379,"close":15.77,"high":16.11,"low":15.73,"open":16.07,"volume":71758000},{"timestamp":1412947800,"date":"2014-10-10","index":4380,"close":15.57,"high":15.89,"low":15.57,"open":15.7,"volume":73638000},{"timestamp":1413207000,"date":"2014-10-13","index":4381,"close":15.32,"high":15.66,"low":15.17,"open":15.49,"volume":87278000},{"timestamp":1413293400,"date":"2014-10-14","index":4382,"close":15.42,"high":15.61,"low":15.29,"open":15.4,"volume":67716000},{"timestamp":1413379800,"date":"2014-10-15","index":4383,"close":15.3,"high":15.4,"low":14.95,"open":15.22,"volume":106878000},{"timestamp":1413466200,"date":"2014-10-16","index":4384,"close":15.14,"high":15.34,"low":14.69,"open":14.69,"volume":94626000},{"timestamp":1413552600,"date":"2014-10-17","index":4385,"close":15.18,"high":15.46,"low":15.14,"open":15.36,"volume":88102000},{"timestamp":1413811800,"date":"2014-10-20","index":4386,"close":15.31,"high":15.33,"low":15.1,"open":15.15,"volume":64690000},{"timestamp":1413898200,"date":"2014-10-21","index":4387,"close":15.77,"high":15.78,"low":15.35,"open":15.49,"volume":71186000},{"timestamp":1413984600,"date":"2014-10-22","index":4388,"close":15.65,"high":15.95,"low":15.63,"open":15.77,"volume":62518000},{"timestamp":1414071000,"date":"2014-10-23","index":4389,"close":15.66,"high":15.84,"low":15.57,"open":15.67,"volume":180764000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":4390,"close":14.35,"high":14.69,"low":14.2,"open":14.22,"volume":396022000},{"timestamp":1414416600,"date":"2014-10-27","index":4391,"close":14.5,"high":14.52,"low":14.25,"open":14.28,"volume":119012000},{"timestamp":1414503000,"date":"2014-10-28","index":4392,"close":14.78,"high":14.9,"low":14.49,"open":14.49,"volume":111452000},{"timestamp":1414589400,"date":"2014-10-29","index":4393,"close":14.71,"high":14.98,"low":14.65,"open":14.96,"volume":97638000},{"timestamp":1414675800,"date":"2014-10-30","index":4394,"close":14.95,"high":14.99,"low":14.62,"open":14.7,"volume":81104000},{"timestamp":1414762200,"date":"2014-10-31","index":4395,"close":15.27,"high":15.29,"low":15.07,"open":15.26,"volume":91014000},{"timestamp":1415025000,"date":"2014-11-03","index":4396,"close":15.29,"high":15.4,"low":15.16,"open":15.31,"volume":64850000},{"timestamp":1415111400,"date":"2014-11-04","index":4397,"close":15.14,"high":15.21,"low":15.01,"open":15.2,"volume":68548000},{"timestamp":1415197800,"date":"2014-11-05","index":4398,"close":14.83,"high":15.2,"low":14.71,"open":15.15,"volume":93490000},{"timestamp":1415284200,"date":"2014-11-06","index":4399,"close":14.83,"high":14.85,"low":14.61,"open":14.83,"volume":75162000},{"timestamp":1415370600,"date":"2014-11-07","index":4400,"close":14.99,"high":15,"low":14.81,"open":14.89,"volume":52948000}]},{"date":"2014-07-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1404999000,"date":"2014-07-10","index":4315,"close":16.4,"high":16.5,"low":16.13,"open":16.22,"volume":53300000},{"timestamp":1405085400,"date":"2014-07-11","index":4316,"close":17.31,"high":17.35,"low":16.74,"open":16.74,"volume":166016000},{"timestamp":1405344600,"date":"2014-07-14","index":4317,"close":17.77,"high":17.79,"low":17.27,"open":17.35,"volume":112198000},{"timestamp":1405431000,"date":"2014-07-15","index":4318,"close":17.72,"high":17.78,"low":17.47,"open":17.69,"volume":83418000},{"timestamp":1405517400,"date":"2014-07-16","index":4319,"close":17.8,"high":17.97,"low":17.65,"open":17.78,"volume":70072000},{"timestamp":1405603800,"date":"2014-07-17","index":4320,"close":17.62,"high":17.85,"low":17.57,"open":17.67,"volume":72720000},{"timestamp":1405690200,"date":"2014-07-18","index":4321,"close":17.93,"high":17.98,"low":17.6,"open":17.72,"volume":68148000},{"timestamp":1405949400,"date":"2014-07-21","index":4322,"close":17.99,"high":18.09,"low":17.84,"open":17.91,"volume":45568000},{"timestamp":1406035800,"date":"2014-07-22","index":4323,"close":18.04,"high":18.15,"low":17.76,"open":17.76,"volume":57778000},{"timestamp":1406122200,"date":"2014-07-23","index":4324,"close":17.91,"high":18.03,"low":17.83,"open":17.95,"volume":53746000},{"timestamp":1406208600,"date":"2014-07-24","index":4325,"close":17.93,"high":18.24,"low":17.93,"open":18,"volume":141774000}],"post":[{"timestamp":1406295000,"date":"2014-07-25","index":4326,"close":16.2,"high":16.24,"low":15.74,"open":15.86,"volume":356930000},{"timestamp":1406554200,"date":"2014-07-28","index":4327,"close":16.02,"high":16.24,"low":15.82,"open":16.21,"volume":118640000},{"timestamp":1406640600,"date":"2014-07-29","index":4328,"close":16,"high":16.15,"low":15.98,"open":16.1,"volume":57676000},{"timestamp":1406727000,"date":"2014-07-30","index":4329,"close":16.13,"high":16.14,"low":15.93,"open":16.07,"volume":79380000},{"timestamp":1406813400,"date":"2014-07-31","index":4330,"close":15.65,"high":16.03,"low":15.59,"open":16,"volume":103840000},{"timestamp":1406899800,"date":"2014-08-01","index":4331,"close":15.35,"high":15.79,"low":15.23,"open":15.68,"volume":148830000},{"timestamp":1407159000,"date":"2014-08-04","index":4332,"close":15.68,"high":15.81,"low":15.43,"open":15.44,"volume":84018000},{"timestamp":1407245400,"date":"2014-08-05","index":4333,"close":15.62,"high":15.73,"low":15.5,"open":15.66,"volume":57042000},{"timestamp":1407331800,"date":"2014-08-06","index":4334,"close":15.69,"high":15.79,"low":15.51,"open":15.54,"volume":45938000},{"timestamp":1407418200,"date":"2014-08-07","index":4335,"close":15.57,"high":15.79,"low":15.48,"open":15.76,"volume":58712000},{"timestamp":1407504600,"date":"2014-08-08","index":4336,"close":15.84,"high":15.87,"low":15.53,"open":15.6,"volume":54118000}]},{"date":"2014-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":4252,"close":16.59,"high":16.61,"low":16.13,"open":16.42,"volume":101132000},{"timestamp":1397136600,"date":"2014-04-10","index":4253,"close":15.86,"high":16.55,"low":15.82,"open":16.53,"volume":122534000},{"timestamp":1397223000,"date":"2014-04-11","index":4254,"close":15.59,"high":15.82,"low":15.48,"open":15.7,"volume":145750000},{"timestamp":1397482200,"date":"2014-04-14","index":4255,"close":15.8,"high":16.02,"low":15.56,"open":15.88,"volume":85870000},{"timestamp":1397568600,"date":"2014-04-15","index":4256,"close":15.8,"high":15.91,"low":15.27,"open":15.84,"volume":107972000},{"timestamp":1397655000,"date":"2014-04-16","index":4257,"close":16.18,"high":16.2,"low":15.74,"open":16.06,"volume":85698000},{"timestamp":1397741400,"date":"2014-04-17","index":4258,"close":16.25,"high":16.43,"low":15.99,"open":15.99,"volume":85984000},{"timestamp":1398087000,"date":"2014-04-21","index":4259,"close":16.54,"high":16.56,"low":16.12,"open":16.2,"volume":59988000},{"timestamp":1398173400,"date":"2014-04-22","index":4260,"close":16.47,"high":16.88,"low":16.45,"open":16.6,"volume":74232000},{"timestamp":1398259800,"date":"2014-04-23","index":4261,"close":16.23,"high":16.66,"low":16.17,"open":16.65,"volume":72092000},{"timestamp":1398346200,"date":"2014-04-24","index":4262,"close":16.86,"high":16.87,"low":16.15,"open":16.48,"volume":185874000}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":4263,"close":15.19,"high":15.82,"low":15.14,"open":15.81,"volume":323604000},{"timestamp":1398691800,"date":"2014-04-28","index":4264,"close":14.83,"high":15.22,"low":14.4,"open":15.2,"volume":289596000},{"timestamp":1398778200,"date":"2014-04-29","index":4265,"close":15.02,"high":15.09,"low":14.52,"open":14.82,"volume":130186000},{"timestamp":1398864600,"date":"2014-04-30","index":4266,"close":15.21,"high":15.23,"low":14.9,"open":14.9,"volume":81772000},{"timestamp":1398951000,"date":"2014-05-01","index":4267,"close":15.39,"high":15.52,"low":15.2,"open":15.21,"volume":86572000},{"timestamp":1399037400,"date":"2014-05-02","index":4268,"close":15.4,"high":15.66,"low":15.22,"open":15.52,"volume":79902000},{"timestamp":1399296600,"date":"2014-05-05","index":4269,"close":15.5,"high":15.51,"low":15.25,"open":15.32,"volume":50398000},{"timestamp":1399383000,"date":"2014-05-06","index":4270,"close":14.87,"high":15.49,"low":14.85,"open":15.48,"volume":93646000},{"timestamp":1399469400,"date":"2014-05-07","index":4271,"close":14.64,"high":14.82,"low":14.33,"open":14.78,"volume":140304000},{"timestamp":1399555800,"date":"2014-05-08","index":4272,"close":14.42,"high":14.79,"low":14.36,"open":14.54,"volume":76964000},{"timestamp":1399642200,"date":"2014-05-09","index":4273,"close":14.61,"high":14.68,"low":14.22,"open":14.53,"volume":81260000}]},{"date":"2014-01-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":4194,"close":19.79,"high":19.97,"low":19.63,"open":19.95,"volume":53566000},{"timestamp":1389882600,"date":"2014-01-16","index":4195,"close":19.79,"high":19.96,"low":19.47,"open":19.68,"volume":52024000},{"timestamp":1389969000,"date":"2014-01-17","index":4196,"close":19.98,"high":20.17,"low":19.68,"open":19.71,"volume":90102000},{"timestamp":1390314600,"date":"2014-01-21","index":4197,"close":20.35,"high":20.39,"low":20.08,"open":20.15,"volume":62442000},{"timestamp":1390401000,"date":"2014-01-22","index":4198,"close":20.23,"high":20.4,"low":20.1,"open":20.4,"volume":41210000},{"timestamp":1390487400,"date":"2014-01-23","index":4199,"close":19.99,"high":20.31,"low":19.89,"open":20.05,"volume":60508000},{"timestamp":1390573800,"date":"2014-01-24","index":4200,"close":19.38,"high":20.01,"low":19.36,"open":19.91,"volume":89168000},{"timestamp":1390833000,"date":"2014-01-27","index":4201,"close":19.31,"high":19.7,"low":19.02,"open":19.52,"volume":78736000},{"timestamp":1390919400,"date":"2014-01-28","index":4202,"close":19.72,"high":19.74,"low":19.36,"open":19.37,"volume":57890000},{"timestamp":1391005800,"date":"2014-01-29","index":4203,"close":19.21,"high":19.64,"low":19.16,"open":19.61,"volume":67646000},{"timestamp":1391092200,"date":"2014-01-30","index":4204,"close":20.15,"high":20.31,"low":19.39,"open":19.69,"volume":209478000}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":4205,"close":17.93,"high":18.77,"low":17.89,"open":18.59,"volume":323096000},{"timestamp":1391437800,"date":"2014-02-03","index":4206,"close":17.31,"high":18.04,"low":17,"open":17.95,"volume":205616000},{"timestamp":1391524200,"date":"2014-02-04","index":4207,"close":17.4,"high":17.7,"low":17.2,"open":17.48,"volume":96258000},{"timestamp":1391610600,"date":"2014-02-05","index":4208,"close":17.32,"high":17.47,"low":16.89,"open":17.3,"volume":88708000},{"timestamp":1391697000,"date":"2014-02-06","index":4209,"close":17.73,"high":17.74,"low":17.37,"open":17.37,"volume":66714000},{"timestamp":1391783400,"date":"2014-02-07","index":4210,"close":18.05,"high":18.09,"low":17.62,"open":17.95,"volume":86610000},{"timestamp":1392042600,"date":"2014-02-10","index":4211,"close":18.04,"high":18.25,"low":17.97,"open":18.08,"volume":68994000},{"timestamp":1392129000,"date":"2014-02-11","index":4212,"close":18.09,"high":18.18,"low":17.81,"open":18.09,"volume":64442000},{"timestamp":1392215400,"date":"2014-02-12","index":4213,"close":17.46,"high":17.89,"low":17.32,"open":17.82,"volume":131754000},{"timestamp":1392301800,"date":"2014-02-13","index":4214,"close":17.86,"high":17.86,"low":17.33,"open":17.39,"volume":83500000},{"timestamp":1392388200,"date":"2014-02-14","index":4215,"close":17.87,"high":17.97,"low":17.67,"open":17.97,"volume":70404000}]},{"date":"2013-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-04-25","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-01-29","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":3941,"close":13.64,"high":13.71,"low":13.38,"open":13.4,"volume":85500000},{"timestamp":1358260200,"date":"2013-01-15","index":3942,"close":13.6,"high":13.64,"low":13.47,"open":13.53,"volume":46538000},{"timestamp":1358346600,"date":"2013-01-16","index":3943,"close":13.45,"high":13.56,"low":13.39,"open":13.53,"volume":41312000},{"timestamp":1358433000,"date":"2013-01-17","index":3944,"close":13.52,"high":13.6,"low":13.46,"open":13.57,"volume":37692000},{"timestamp":1358519400,"date":"2013-01-18","index":3945,"close":13.61,"high":13.73,"low":13.48,"open":13.54,"volume":58840000},{"timestamp":1358865000,"date":"2013-01-22","index":3946,"close":13.51,"high":13.6,"low":13.46,"open":13.58,"volume":42754000},{"timestamp":1358951400,"date":"2013-01-23","index":3947,"close":13.41,"high":13.55,"low":13.33,"open":13.53,"volume":50178000},{"timestamp":1359037800,"date":"2013-01-24","index":3948,"close":13.67,"high":13.83,"low":13.47,"open":13.47,"volume":68340000},{"timestamp":1359124200,"date":"2013-01-25","index":3949,"close":14.2,"high":14.24,"low":13.72,"open":13.75,"volume":99362000},{"timestamp":1359383400,"date":"2013-01-28","index":3950,"close":13.8,"high":14.22,"low":13.72,"open":14.19,"volume":86428000},{"timestamp":1359469800,"date":"2013-01-29","index":3951,"close":13.02,"high":13.77,"low":12.92,"open":13.77,"volume":203452000}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":3952,"close":13.64,"high":14.21,"low":13.36,"open":14.15,"volume":261508000},{"timestamp":1359642600,"date":"2013-01-31","index":3953,"close":13.27,"high":13.8,"low":13.19,"open":13.55,"volume":135442000},{"timestamp":1359729000,"date":"2013-02-01","index":3954,"close":13.25,"high":13.45,"low":13.14,"open":13.45,"volume":122300000},{"timestamp":1359988200,"date":"2013-02-04","index":3955,"close":13,"high":13.23,"low":12.95,"open":13.14,"volume":74472000},{"timestamp":1360074600,"date":"2013-02-05","index":3956,"close":13.34,"high":13.4,"low":13.07,"open":13.1,"volume":80258000},{"timestamp":1360161000,"date":"2013-02-06","index":3957,"close":13.11,"high":13.34,"low":13.06,"open":13.26,"volume":55408000},{"timestamp":1360247400,"date":"2013-02-07","index":3958,"close":13.01,"high":13.2,"low":12.76,"open":13.2,"volume":79514000},{"timestamp":1360333800,"date":"2013-02-08","index":3959,"close":13.1,"high":13.26,"low":13.03,"open":13.07,"volume":77584000},{"timestamp":1360593000,"date":"2013-02-11","index":3960,"close":12.86,"high":13.16,"low":12.83,"open":13.16,"volume":68074000},{"timestamp":1360679400,"date":"2013-02-12","index":3961,"close":12.94,"high":13.01,"low":12.85,"open":12.96,"volume":58874000},{"timestamp":1360765800,"date":"2013-02-13","index":3962,"close":13.47,"high":13.5,"low":13.02,"open":13.08,"volume":105860000}]},{"date":"2012-10-25","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2012-07-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-04-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-01-31","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1326810600,"date":"2012-01-17","index":3692,"close":9.08,"high":9.16,"low":8.93,"open":9.01,"volume":112890000},{"timestamp":1326897000,"date":"2012-01-18","index":3693,"close":9.47,"high":9.51,"low":9.06,"open":9.1,"volume":149470000},{"timestamp":1326983400,"date":"2012-01-19","index":3694,"close":9.72,"high":9.8,"low":9.52,"open":9.54,"volume":141920000},{"timestamp":1327069800,"date":"2012-01-20","index":3695,"close":9.55,"high":9.65,"low":9.45,"open":9.54,"volume":112206000},{"timestamp":1327329000,"date":"2012-01-23","index":3696,"close":9.3,"high":9.59,"low":9.26,"open":9.54,"volume":91706000},{"timestamp":1327415400,"date":"2012-01-24","index":3697,"close":9.35,"high":9.42,"low":9.19,"open":9.25,"volume":93476000},{"timestamp":1327501800,"date":"2012-01-25","index":3698,"close":9.39,"high":9.41,"low":9.23,"open":9.35,"volume":86128000},{"timestamp":1327588200,"date":"2012-01-26","index":3699,"close":9.67,"high":9.74,"low":9.44,"open":9.47,"volume":117472000},{"timestamp":1327674600,"date":"2012-01-27","index":3700,"close":9.77,"high":9.82,"low":9.62,"open":9.65,"volume":93180000},{"timestamp":1327933800,"date":"2012-01-30","index":3701,"close":9.61,"high":9.75,"low":9.51,"open":9.68,"volume":108482000},{"timestamp":1328020200,"date":"2012-01-31","index":3702,"close":9.72,"high":9.78,"low":9.48,"open":9.7,"volume":255444000}],"post":[{"timestamp":1328106600,"date":"2012-02-01","index":3703,"close":8.97,"high":9,"low":8.6,"open":8.69,"volume":426732000},{"timestamp":1328193000,"date":"2012-02-02","index":3704,"close":9.09,"high":9.1,"low":8.84,"open":8.98,"volume":174726000},{"timestamp":1328279400,"date":"2012-02-03","index":3705,"close":9.38,"high":9.4,"low":9.09,"open":9.14,"volume":162410000},{"timestamp":1328538600,"date":"2012-02-06","index":3706,"close":9.16,"high":9.33,"low":9.15,"open":9.31,"volume":106200000},{"timestamp":1328625000,"date":"2012-02-07","index":3707,"close":9.21,"high":9.25,"low":9.1,"open":9.13,"volume":102078000},{"timestamp":1328711400,"date":"2012-02-08","index":3708,"close":9.27,"high":9.32,"low":9.15,"open":9.25,"volume":109532000},{"timestamp":1328797800,"date":"2012-02-09","index":3709,"close":9.25,"high":9.28,"low":9.09,"open":9.23,"volume":143784000},{"timestamp":1328884200,"date":"2012-02-10","index":3710,"close":9.28,"high":9.38,"low":9.13,"open":9.17,"volume":115942000},{"timestamp":1329143400,"date":"2012-02-13","index":3711,"close":9.58,"high":9.63,"low":9.28,"open":9.36,"volume":121428000},{"timestamp":1329229800,"date":"2012-02-14","index":3712,"close":9.56,"high":9.68,"low":9.31,"open":9.55,"volume":190542000},{"timestamp":1329316200,"date":"2012-02-15","index":3713,"close":9.22,"high":9.58,"low":9.16,"open":9.56,"volume":155888000}]},{"date":"2011-10-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":3626,"close":11.77,"high":11.84,"low":11.45,"open":11.53,"volume":100074000},{"timestamp":1318426200,"date":"2011-10-12","index":3627,"close":11.84,"high":12.09,"low":11.72,"open":11.83,"volume":130216000},{"timestamp":1318512600,"date":"2011-10-13","index":3628,"close":11.81,"high":11.98,"low":11.76,"open":11.85,"volume":96670000},{"timestamp":1318599000,"date":"2011-10-14","index":3629,"close":12.34,"high":12.34,"low":12.01,"open":12.04,"volume":118474000},{"timestamp":1318858200,"date":"2011-10-17","index":3630,"close":12.12,"high":12.34,"low":12.03,"open":12.21,"volume":95580000},{"timestamp":1318944600,"date":"2011-10-18","index":3631,"close":12.19,"high":12.23,"low":11.83,"open":12.12,"volume":92194000},{"timestamp":1319031000,"date":"2011-10-19","index":3632,"close":11.58,"high":12.17,"low":11.46,"open":12.03,"volume":134302000},{"timestamp":1319117400,"date":"2011-10-20","index":3633,"close":11.68,"high":11.74,"low":11.49,"open":11.61,"volume":90498000},{"timestamp":1319203800,"date":"2011-10-21","index":3634,"close":11.74,"high":11.85,"low":11.53,"open":11.85,"volume":91450000},{"timestamp":1319463000,"date":"2011-10-24","index":3635,"close":11.88,"high":12.02,"low":11.7,"open":11.8,"volume":99516000},{"timestamp":1319549400,"date":"2011-10-25","index":3636,"close":11.36,"high":11.95,"low":11.29,"open":11.93,"volume":280252000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":3637,"close":9.92,"high":10.38,"low":9.83,"open":10.18,"volume":482684000},{"timestamp":1319722200,"date":"2011-10-27","index":3638,"close":10.34,"high":10.43,"low":10.06,"open":10.21,"volume":215486000},{"timestamp":1319808600,"date":"2011-10-28","index":3639,"close":10.87,"high":10.92,"low":10.29,"open":10.33,"volume":197608000},{"timestamp":1320067800,"date":"2011-10-31","index":3640,"close":10.68,"high":10.94,"low":10.65,"open":10.79,"volume":146866000},{"timestamp":1320154200,"date":"2011-11-01","index":3641,"close":10.6,"high":10.81,"low":10.37,"open":10.41,"volume":170236000},{"timestamp":1320240600,"date":"2011-11-02","index":3642,"close":10.78,"high":10.84,"low":10.64,"open":10.78,"volume":122440000},{"timestamp":1320327000,"date":"2011-11-03","index":3643,"close":10.91,"high":10.93,"low":10.65,"open":10.81,"volume":106300000},{"timestamp":1320413400,"date":"2011-11-04","index":3644,"close":10.82,"high":10.91,"low":10.72,"open":10.88,"volume":81316000},{"timestamp":1320676200,"date":"2011-11-07","index":3645,"close":10.85,"high":11.01,"low":10.7,"open":10.84,"volume":77200000},{"timestamp":1320762600,"date":"2011-11-08","index":3646,"close":10.9,"high":10.97,"low":10.76,"open":10.96,"volume":78290000},{"timestamp":1320849000,"date":"2011-11-09","index":3647,"close":10.56,"high":10.78,"low":10.53,"open":10.75,"volume":93612000}]},{"date":"2011-07-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":3562,"close":10.56,"high":10.78,"low":10.56,"open":10.73,"volume":79714000},{"timestamp":1310563800,"date":"2011-07-13","index":3563,"close":10.68,"high":10.84,"low":10.61,"open":10.73,"volume":84598000},{"timestamp":1310650200,"date":"2011-07-14","index":3564,"close":10.52,"high":10.8,"low":10.47,"open":10.68,"volume":78050000},{"timestamp":1310736600,"date":"2011-07-15","index":3565,"close":10.64,"high":10.73,"low":10.46,"open":10.65,"volume":81452000},{"timestamp":1310995800,"date":"2011-07-18","index":3566,"close":10.58,"high":10.67,"low":10.41,"open":10.63,"volume":57962000},{"timestamp":1311082200,"date":"2011-07-19","index":3567,"close":10.9,"high":10.92,"low":10.69,"open":10.69,"volume":88744000},{"timestamp":1311168600,"date":"2011-07-20","index":3568,"close":10.78,"high":11.01,"low":10.72,"open":11,"volume":67458000},{"timestamp":1311255000,"date":"2011-07-21","index":3569,"close":10.66,"high":10.85,"low":10.55,"open":10.84,"volume":90906000},{"timestamp":1311341400,"date":"2011-07-22","index":3570,"close":10.83,"high":10.9,"low":10.56,"open":10.69,"volume":71834000},{"timestamp":1311600600,"date":"2011-07-25","index":3571,"close":10.67,"high":10.8,"low":10.65,"open":10.77,"volume":66856000},{"timestamp":1311687000,"date":"2011-07-26","index":3572,"close":10.71,"high":10.78,"low":10.52,"open":10.75,"volume":197272000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":3573,"close":11.13,"high":11.36,"low":10.98,"open":11.22,"volume":259112000},{"timestamp":1311859800,"date":"2011-07-28","index":3574,"close":11.19,"high":11.3,"low":11.01,"open":11.16,"volume":107098000},{"timestamp":1311946200,"date":"2011-07-29","index":3575,"close":11.13,"high":11.29,"low":10.98,"open":11.06,"volume":103354000},{"timestamp":1312205400,"date":"2011-08-01","index":3576,"close":11.07,"high":11.37,"low":10.88,"open":11.25,"volume":115786000},{"timestamp":1312291800,"date":"2011-08-02","index":3577,"close":10.59,"high":11.12,"low":10.56,"open":11.02,"volume":131734000},{"timestamp":1312378200,"date":"2011-08-03","index":3578,"close":10.5,"high":10.74,"low":10.28,"open":10.65,"volume":163942000},{"timestamp":1312464600,"date":"2011-08-04","index":3579,"close":10.07,"high":10.4,"low":10.07,"open":10.34,"volume":131590000},{"timestamp":1312551000,"date":"2011-08-05","index":3580,"close":10.14,"high":10.37,"low":9.74,"open":10.23,"volume":200480000},{"timestamp":1312810200,"date":"2011-08-08","index":3581,"close":9.69,"high":10.02,"low":9.5,"open":9.82,"volume":208550000},{"timestamp":1312896600,"date":"2011-08-09","index":3582,"close":10.25,"high":10.25,"low":9.52,"open":9.84,"volume":209824000},{"timestamp":1312983000,"date":"2011-08-10","index":3583,"close":9.71,"high":10.12,"low":9.68,"open":10.04,"volume":175152000}]},{"date":"2011-04-26","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":3499,"close":9.2,"high":9.32,"low":9.09,"open":9.24,"volume":65942000},{"timestamp":1302615000,"date":"2011-04-12","index":3500,"close":9.02,"high":9.23,"low":8.97,"open":9.15,"volume":106690000},{"timestamp":1302701400,"date":"2011-04-13","index":3501,"close":9.11,"high":9.14,"low":8.99,"open":9.04,"volume":84326000},{"timestamp":1302787800,"date":"2011-04-14","index":3502,"close":9.09,"high":9.1,"low":8.97,"open":9.07,"volume":71764000},{"timestamp":1302874200,"date":"2011-04-15","index":3503,"close":9,"high":9.09,"low":8.95,"open":9.05,"volume":85448000},{"timestamp":1303133400,"date":"2011-04-18","index":3504,"close":8.92,"high":8.95,"low":8.77,"open":8.92,"volume":92330000},{"timestamp":1303219800,"date":"2011-04-19","index":3505,"close":8.94,"high":8.97,"low":8.83,"open":8.92,"volume":52920000},{"timestamp":1303306200,"date":"2011-04-20","index":3506,"close":9.19,"high":9.25,"low":9.08,"open":9.08,"volume":81350000},{"timestamp":1303392600,"date":"2011-04-21","index":3507,"close":9.29,"high":9.3,"low":9.15,"open":9.23,"volume":66962000},{"timestamp":1303738200,"date":"2011-04-25","index":3508,"close":9.27,"high":9.32,"low":9.19,"open":9.28,"volume":68762000},{"timestamp":1303824600,"date":"2011-04-26","index":3509,"close":9.11,"high":9.32,"low":9.04,"open":9.31,"volume":224000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":3510,"close":9.83,"high":9.89,"low":9.14,"open":9.16,"volume":472460000},{"timestamp":1303997400,"date":"2011-04-28","index":3511,"close":9.75,"high":9.84,"low":9.61,"open":9.8,"volume":146000000},{"timestamp":1304083800,"date":"2011-04-29","index":3512,"close":9.79,"high":9.83,"low":9.69,"open":9.72,"volume":132818000},{"timestamp":1304343000,"date":"2011-05-02","index":3513,"close":10.06,"high":10.17,"low":9.81,"open":9.83,"volume":187962000},{"timestamp":1304429400,"date":"2011-05-03","index":3514,"close":9.92,"high":10.13,"low":9.83,"open":10.05,"volume":122000000},{"timestamp":1304515800,"date":"2011-05-04","index":3515,"close":10,"high":10.09,"low":9.77,"open":9.91,"volume":131000000},{"timestamp":1304602200,"date":"2011-05-05","index":3516,"close":9.86,"high":10.05,"low":9.81,"open":9.93,"volume":92000000},{"timestamp":1304688600,"date":"2011-05-06","index":3517,"close":9.88,"high":9.98,"low":9.83,"open":9.95,"volume":80278000},{"timestamp":1304947800,"date":"2011-05-09","index":3518,"close":10.04,"high":10.12,"low":9.84,"open":9.92,"volume":116508000},{"timestamp":1305034200,"date":"2011-05-10","index":3519,"close":10.2,"high":10.26,"low":10.08,"open":10.1,"volume":117718000},{"timestamp":1305120600,"date":"2011-05-11","index":3520,"close":10.22,"high":10.27,"low":10.11,"open":10.16,"volume":96180000}]},{"date":"2011-01-27","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":3438,"close":9.2,"high":9.27,"low":9.16,"open":9.27,"volume":53582000},{"timestamp":1294929000,"date":"2011-01-13","index":3439,"close":9.28,"high":9.32,"low":9.18,"open":9.18,"volume":67340000},{"timestamp":1295015400,"date":"2011-01-14","index":3440,"close":9.44,"high":9.45,"low":9.25,"open":9.27,"volume":73256000},{"timestamp":1295361000,"date":"2011-01-18","index":3441,"close":9.56,"high":9.58,"low":9.41,"open":9.43,"volume":77924000},{"timestamp":1295447400,"date":"2011-01-19","index":3442,"close":9.34,"high":9.55,"low":9.31,"open":9.55,"volume":77648000},{"timestamp":1295533800,"date":"2011-01-20","index":3443,"close":9.1,"high":9.34,"low":9.05,"open":9.26,"volume":114198000},{"timestamp":1295620200,"date":"2011-01-21","index":3444,"close":8.87,"high":9.16,"low":8.84,"open":9.15,"volume":136124000},{"timestamp":1295879400,"date":"2011-01-24","index":3445,"close":8.84,"high":8.92,"low":8.71,"open":8.9,"volume":112006000},{"timestamp":1295965800,"date":"2011-01-25","index":3446,"close":8.84,"high":8.84,"low":8.71,"open":8.77,"volume":93020000},{"timestamp":1296052200,"date":"2011-01-26","index":3447,"close":8.77,"high":8.89,"low":8.73,"open":8.88,"volume":75244000},{"timestamp":1296138600,"date":"2011-01-27","index":3448,"close":9.22,"high":9.25,"low":8.87,"open":8.87,"volume":291888000}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":3449,"close":8.56,"high":8.69,"low":8.35,"open":8.57,"volume":398164000},{"timestamp":1296484200,"date":"2011-01-31","index":3450,"close":8.48,"high":8.57,"low":8.37,"open":8.51,"volume":134362000},{"timestamp":1296570600,"date":"2011-02-01","index":3451,"close":8.61,"high":8.65,"low":8.48,"open":8.53,"volume":101718000},{"timestamp":1296657000,"date":"2011-02-02","index":3452,"close":8.68,"high":8.76,"low":8.54,"open":8.57,"volume":90950000},{"timestamp":1296743400,"date":"2011-02-03","index":3453,"close":8.69,"high":8.73,"low":8.6,"open":8.68,"volume":73578000},{"timestamp":1296829800,"date":"2011-02-04","index":3454,"close":8.8,"high":8.86,"low":8.69,"open":8.7,"volume":86956000},{"timestamp":1297089000,"date":"2011-02-07","index":3455,"close":8.82,"high":8.88,"low":8.74,"open":8.81,"volume":105094000},{"timestamp":1297175400,"date":"2011-02-08","index":3456,"close":9.15,"high":9.16,"low":8.83,"open":8.83,"volume":155898000},{"timestamp":1297261800,"date":"2011-02-09","index":3457,"close":9.27,"high":9.32,"low":9.11,"open":9.16,"volume":166254000},{"timestamp":1297348200,"date":"2011-02-10","index":3458,"close":9.31,"high":9.36,"low":9.18,"open":9.22,"volume":106628000},{"timestamp":1297434600,"date":"2011-02-11","index":3459,"close":9.46,"high":9.48,"low":9.27,"open":9.28,"volume":89758000}]},{"date":"2010-10-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":3371,"close":7.81,"high":7.87,"low":7.67,"open":7.83,"volume":92440000},{"timestamp":1286544600,"date":"2010-10-08","index":3372,"close":7.78,"high":7.81,"low":7.64,"open":7.76,"volume":138368000},{"timestamp":1286803800,"date":"2010-10-11","index":3373,"close":7.65,"high":7.83,"low":7.62,"open":7.74,"volume":89728000},{"timestamp":1286890200,"date":"2010-10-12","index":3374,"close":7.82,"high":7.85,"low":7.57,"open":7.63,"volume":105616000},{"timestamp":1286976600,"date":"2010-10-13","index":3375,"close":7.76,"high":7.84,"low":7.69,"open":7.83,"volume":112656000},{"timestamp":1287063000,"date":"2010-10-14","index":3376,"close":7.78,"high":7.85,"low":7.71,"open":7.76,"volume":80482000},{"timestamp":1287149400,"date":"2010-10-15","index":3377,"close":8.23,"high":8.24,"low":7.84,"open":7.92,"volume":202710000},{"timestamp":1287408600,"date":"2010-10-18","index":3378,"close":8.18,"high":8.26,"low":8.09,"open":8.25,"volume":126626000},{"timestamp":1287495000,"date":"2010-10-19","index":3379,"close":7.93,"high":8.14,"low":7.85,"open":8.03,"volume":150500000},{"timestamp":1287581400,"date":"2010-10-20","index":3380,"close":7.93,"high":7.99,"low":7.83,"open":7.94,"volume":115808000},{"timestamp":1287667800,"date":"2010-10-21","index":3381,"close":8.25,"high":8.31,"low":8.06,"open":8.13,"volume":269650000}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":3382,"close":8.46,"high":8.51,"low":8.11,"open":8.12,"volume":326368000},{"timestamp":1288013400,"date":"2010-10-25","index":3383,"close":8.45,"high":8.6,"low":8.42,"open":8.58,"volume":130618000},{"timestamp":1288099800,"date":"2010-10-26","index":3384,"close":8.5,"high":8.55,"low":8.38,"open":8.38,"volume":93792000},{"timestamp":1288186200,"date":"2010-10-27","index":3385,"close":8.38,"high":8.49,"low":8.33,"open":8.45,"volume":114436000},{"timestamp":1288272600,"date":"2010-10-28","index":3386,"close":8.34,"high":8.42,"low":8.25,"open":8.42,"volume":93688000},{"timestamp":1288359000,"date":"2010-10-29","index":3387,"close":8.26,"high":8.43,"low":8.24,"open":8.29,"volume":99970000},{"timestamp":1288618200,"date":"2010-11-01","index":3388,"close":8.13,"high":8.23,"low":8.08,"open":8.22,"volume":104798000},{"timestamp":1288704600,"date":"2010-11-02","index":3389,"close":8.23,"high":8.3,"low":8.17,"open":8.19,"volume":85200000},{"timestamp":1288791000,"date":"2010-11-03","index":3390,"close":8.42,"high":8.43,"low":8.11,"open":8.27,"volume":122242000},{"timestamp":1288877400,"date":"2010-11-04","index":3391,"close":8.45,"high":8.63,"low":8.42,"open":8.49,"volume":147918000},{"timestamp":1288963800,"date":"2010-11-05","index":3392,"close":8.54,"high":8.58,"low":8.43,"open":8.47,"volume":104244000}]},{"date":"2010-07-22","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":3307,"close":5.81,"high":5.87,"low":5.7,"open":5.75,"volume":135500000},{"timestamp":1278682200,"date":"2010-07-09","index":3308,"close":5.86,"high":5.87,"low":5.73,"open":5.83,"volume":81302000},{"timestamp":1278941400,"date":"2010-07-12","index":3309,"close":5.98,"high":5.99,"low":5.87,"open":5.89,"volume":95672000},{"timestamp":1279027800,"date":"2010-07-13","index":3310,"close":6.18,"high":6.24,"low":6.01,"open":6.03,"volume":141822000},{"timestamp":1279114200,"date":"2010-07-14","index":3311,"close":6.16,"high":6.19,"low":6.07,"open":6.15,"volume":105140000},{"timestamp":1279200600,"date":"2010-07-15","index":3312,"close":6.1,"high":6.12,"low":5.96,"open":6.01,"volume":120954000},{"timestamp":1279287000,"date":"2010-07-16","index":3313,"close":5.92,"high":6.1,"low":5.9,"open":6.06,"volume":124558000},{"timestamp":1279546200,"date":"2010-07-19","index":3314,"close":6,"high":6.04,"low":5.85,"open":5.92,"volume":100618000},{"timestamp":1279632600,"date":"2010-07-20","index":3315,"close":6.01,"high":6.04,"low":5.88,"open":6.03,"volume":135700000},{"timestamp":1279719000,"date":"2010-07-21","index":3316,"close":5.87,"high":6.06,"low":5.86,"open":6.03,"volume":100234000},{"timestamp":1279805400,"date":"2010-07-22","index":3317,"close":6,"high":6.04,"low":5.9,"open":5.94,"volume":300068000}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":3318,"close":5.94,"high":5.96,"low":5.29,"open":5.3,"volume":848422000},{"timestamp":1280151000,"date":"2010-07-26","index":3319,"close":5.92,"high":5.93,"low":5.74,"open":5.91,"volume":222756000},{"timestamp":1280237400,"date":"2010-07-27","index":3320,"close":5.86,"high":5.93,"low":5.75,"open":5.92,"volume":155922000},{"timestamp":1280323800,"date":"2010-07-28","index":3321,"close":5.86,"high":5.91,"low":5.82,"open":5.85,"volume":109446000},{"timestamp":1280410200,"date":"2010-07-29","index":3322,"close":5.84,"high":5.94,"low":5.78,"open":5.9,"volume":123516000},{"timestamp":1280496600,"date":"2010-07-30","index":3323,"close":5.89,"high":5.94,"low":5.73,"open":5.78,"volume":141550000},{"timestamp":1280755800,"date":"2010-08-02","index":3324,"close":6,"high":6.02,"low":5.88,"open":5.96,"volume":108874000},{"timestamp":1280842200,"date":"2010-08-03","index":3325,"close":6.12,"high":6.14,"low":5.98,"open":6,"volume":119076000},{"timestamp":1280928600,"date":"2010-08-04","index":3326,"close":6.38,"high":6.42,"low":6.15,"open":6.15,"volume":185416000},{"timestamp":1281015000,"date":"2010-08-05","index":3327,"close":6.39,"high":6.4,"low":6.29,"open":6.34,"volume":85646000},{"timestamp":1281101400,"date":"2010-08-06","index":3328,"close":6.42,"high":6.42,"low":6.3,"open":6.34,"volume":101304000}]},{"date":"2010-04-22","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":3244,"close":7.05,"high":7.06,"low":6.74,"open":6.74,"volume":253782000},{"timestamp":1270819800,"date":"2010-04-09","index":3245,"close":7,"high":7.07,"low":6.95,"open":7.04,"volume":120222000},{"timestamp":1271079000,"date":"2010-04-12","index":3246,"close":7.06,"high":7.15,"low":6.98,"open":7,"volume":108906000},{"timestamp":1271165400,"date":"2010-04-13","index":3247,"close":7.01,"high":7.1,"low":6.96,"open":7.06,"volume":95710000},{"timestamp":1271251800,"date":"2010-04-14","index":3248,"close":7.21,"high":7.22,"low":6.96,"open":7.02,"volume":158006000},{"timestamp":1271338200,"date":"2010-04-15","index":3249,"close":7.29,"high":7.35,"low":7.2,"open":7.23,"volume":156592000},{"timestamp":1271424600,"date":"2010-04-16","index":3250,"close":7.11,"high":7.36,"low":7.07,"open":7.24,"volume":167936000},{"timestamp":1271683800,"date":"2010-04-19","index":3251,"close":7.12,"high":7.18,"low":6.96,"open":7.12,"volume":120440000},{"timestamp":1271770200,"date":"2010-04-20","index":3252,"close":7.21,"high":7.23,"low":7.11,"open":7.19,"volume":86234000},{"timestamp":1271856600,"date":"2010-04-21","index":3253,"close":7.32,"high":7.45,"low":7.18,"open":7.26,"volume":147488000},{"timestamp":1271943000,"date":"2010-04-22","index":3254,"close":7.5,"high":7.55,"low":7.29,"open":7.35,"volume":303316000}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":3255,"close":7.18,"high":7.45,"low":7.12,"open":7.27,"volume":379504000},{"timestamp":1272288600,"date":"2010-04-26","index":3256,"close":7.36,"high":7.39,"low":7.14,"open":7.16,"volume":186366000},{"timestamp":1272375000,"date":"2010-04-27","index":3257,"close":7.1,"high":7.32,"low":7.06,"open":7.28,"volume":172780000},{"timestamp":1272461400,"date":"2010-04-28","index":3258,"close":6.97,"high":7.14,"low":6.93,"open":7.13,"volume":184706000},{"timestamp":1272547800,"date":"2010-04-29","index":3259,"close":7.09,"high":7.12,"low":6.99,"open":7,"volume":126284000},{"timestamp":1272634200,"date":"2010-04-30","index":3260,"close":6.86,"high":7.07,"low":6.85,"open":7.07,"volume":122270000},{"timestamp":1272893400,"date":"2010-05-03","index":3261,"close":6.87,"high":6.97,"low":6.81,"open":6.86,"volume":113092000},{"timestamp":1272979800,"date":"2010-05-04","index":3262,"close":6.49,"high":6.79,"low":6.42,"open":6.78,"volume":253356000},{"timestamp":1273066200,"date":"2010-05-05","index":3263,"close":6.55,"high":6.58,"low":6.38,"open":6.4,"volume":189162000},{"timestamp":1273152600,"date":"2010-05-06","index":3264,"close":6.44,"high":6.62,"low":6.03,"open":6.5,"volume":203780000},{"timestamp":1273239000,"date":"2010-05-07","index":3265,"close":6.25,"high":6.56,"low":6.19,"open":6.4,"volume":238552000}]},{"date":"2010-01-28","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":3186,"close":6.46,"high":6.49,"low":6.29,"open":6.39,"volume":214464000},{"timestamp":1263479400,"date":"2010-01-14","index":3187,"close":6.37,"high":6.52,"low":6.32,"open":6.46,"volume":195498000},{"timestamp":1263565800,"date":"2010-01-15","index":3188,"close":6.36,"high":6.48,"low":6.35,"open":6.46,"volume":307530000},{"timestamp":1263911400,"date":"2010-01-19","index":3189,"close":6.38,"high":6.4,"low":6.22,"open":6.32,"volume":177852000},{"timestamp":1263997800,"date":"2010-01-20","index":3190,"close":6.29,"high":6.46,"low":6.25,"open":6.36,"volume":181494000},{"timestamp":1264084200,"date":"2010-01-21","index":3191,"close":6.33,"high":6.41,"low":6.25,"open":6.36,"volume":199412000},{"timestamp":1264170600,"date":"2010-01-22","index":3192,"close":6.07,"high":6.38,"low":6.04,"open":6.28,"volume":231378000},{"timestamp":1264429800,"date":"2010-01-25","index":3193,"close":6.02,"high":6.11,"low":5.91,"open":6.11,"volume":240478000},{"timestamp":1264516200,"date":"2010-01-26","index":3194,"close":5.97,"high":6.15,"low":5.95,"open":6.03,"volume":191180000},{"timestamp":1264602600,"date":"2010-01-27","index":3195,"close":6.14,"high":6.17,"low":5.94,"open":6.05,"volume":295306000},{"timestamp":1264689000,"date":"2010-01-28","index":3196,"close":6.3,"high":6.36,"low":6.14,"open":6.22,"volume":545862000}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":3197,"close":6.27,"high":6.59,"low":6.21,"open":6.49,"volume":589426000},{"timestamp":1265034600,"date":"2010-02-01","index":3198,"close":5.94,"high":6.24,"low":5.69,"open":6.16,"volume":755488000},{"timestamp":1265121000,"date":"2010-02-02","index":3199,"close":5.91,"high":5.95,"low":5.72,"open":5.94,"volume":461594000},{"timestamp":1265207400,"date":"2010-02-03","index":3200,"close":5.95,"high":5.98,"low":5.83,"open":5.86,"volume":248118000},{"timestamp":1265293800,"date":"2010-02-04","index":3201,"close":5.8,"high":6.02,"low":5.79,"open":5.93,"volume":255680000},{"timestamp":1265380200,"date":"2010-02-05","index":3202,"close":5.87,"high":5.88,"low":5.7,"open":5.79,"volume":220496000},{"timestamp":1265639400,"date":"2010-02-08","index":3203,"close":5.84,"high":6.05,"low":5.83,"open":5.97,"volume":197804000},{"timestamp":1265725800,"date":"2010-02-09","index":3204,"close":5.9,"high":5.95,"low":5.85,"open":5.91,"volume":184460000},{"timestamp":1265812200,"date":"2010-02-10","index":3205,"close":5.87,"high":5.93,"low":5.8,"open":5.9,"volume":124664000},{"timestamp":1265898600,"date":"2010-02-11","index":3206,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":166870000},{"timestamp":1265985000,"date":"2010-02-12","index":3207,"close":5.98,"high":6,"low":5.88,"open":5.95,"volume":161470000}]},{"date":"2009-10-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":3120,"close":4.76,"high":4.84,"low":4.71,"open":4.74,"volume":193486000},{"timestamp":1255095000,"date":"2009-10-09","index":3121,"close":4.79,"high":4.8,"low":4.71,"open":4.75,"volume":93880000},{"timestamp":1255354200,"date":"2009-10-12","index":3122,"close":4.68,"high":4.81,"low":4.65,"open":4.81,"volume":111828000},{"timestamp":1255440600,"date":"2009-10-13","index":3123,"close":4.74,"high":4.76,"low":4.68,"open":4.69,"volume":94400000},{"timestamp":1255527000,"date":"2009-10-14","index":3124,"close":4.87,"high":4.89,"low":4.8,"open":4.81,"volume":111136000},{"timestamp":1255613400,"date":"2009-10-15","index":3125,"close":4.8,"high":4.85,"low":4.75,"open":4.76,"volume":124842000},{"timestamp":1255699800,"date":"2009-10-16","index":3126,"close":4.77,"high":4.81,"low":4.68,"open":4.76,"volume":140768000},{"timestamp":1255959000,"date":"2009-10-19","index":3127,"close":4.73,"high":4.81,"low":4.71,"open":4.77,"volume":120348000},{"timestamp":1256045400,"date":"2009-10-20","index":3128,"close":4.75,"high":4.8,"low":4.71,"open":4.8,"volume":155552000},{"timestamp":1256131800,"date":"2009-10-21","index":3129,"close":4.67,"high":4.83,"low":4.65,"open":4.76,"volume":155224000},{"timestamp":1256218200,"date":"2009-10-22","index":3130,"close":4.67,"high":4.7,"low":4.59,"open":4.68,"volume":330370000}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":3131,"close":5.92,"high":5.98,"low":5.53,"open":5.55,"volume":1166116000},{"timestamp":1256563800,"date":"2009-10-26","index":3132,"close":6.23,"high":6.28,"low":5.92,"open":5.96,"volume":645424000},{"timestamp":1256650200,"date":"2009-10-27","index":3133,"close":6.1,"high":6.21,"low":5.97,"open":6.15,"volume":406084000},{"timestamp":1256736600,"date":"2009-10-28","index":3134,"close":6.08,"high":6.26,"low":6.04,"open":6.08,"volume":337754000},{"timestamp":1256823000,"date":"2009-10-29","index":3135,"close":6.13,"high":6.22,"low":6.01,"open":6.2,"volume":256436000},{"timestamp":1256909400,"date":"2009-10-30","index":3136,"close":5.94,"high":6.14,"low":5.91,"open":6.1,"volume":266244000},{"timestamp":1257172200,"date":"2009-11-02","index":3137,"close":5.94,"high":5.97,"low":5.84,"open":5.93,"volume":225600000},{"timestamp":1257258600,"date":"2009-11-03","index":3138,"close":5.92,"high":5.94,"low":5.83,"open":5.88,"volume":189570000},{"timestamp":1257345000,"date":"2009-11-04","index":3139,"close":5.86,"high":5.96,"low":5.84,"open":5.95,"volume":152350000},{"timestamp":1257431400,"date":"2009-11-05","index":3140,"close":6.03,"high":6.05,"low":5.81,"open":5.87,"volume":181736000},{"timestamp":1257517800,"date":"2009-11-06","index":3141,"close":6.31,"high":6.35,"low":6.13,"open":6.15,"volume":264520000}]},{"date":"2009-07-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":3056,"close":3.9,"high":3.93,"low":3.84,"open":3.91,"volume":127190000},{"timestamp":1247232600,"date":"2009-07-10","index":3057,"close":3.88,"high":3.94,"low":3.81,"open":3.88,"volume":119522000},{"timestamp":1247491800,"date":"2009-07-13","index":3058,"close":4.07,"high":4.08,"low":3.9,"open":3.9,"volume":161004000},{"timestamp":1247578200,"date":"2009-07-14","index":3059,"close":4.1,"high":4.12,"low":4.02,"open":4.07,"volume":90872000},{"timestamp":1247664600,"date":"2009-07-15","index":3060,"close":4.23,"high":4.23,"low":4.14,"open":4.15,"volume":126780000},{"timestamp":1247751000,"date":"2009-07-16","index":3061,"close":4.31,"high":4.31,"low":4.19,"open":4.22,"volume":107238000},{"timestamp":1247837400,"date":"2009-07-17","index":3062,"close":4.29,"high":4.32,"low":4.26,"open":4.29,"volume":101032000},{"timestamp":1248096600,"date":"2009-07-20","index":3063,"close":4.41,"high":4.44,"low":4.31,"open":4.31,"volume":121132000},{"timestamp":1248183000,"date":"2009-07-21","index":3064,"close":4.45,"high":4.45,"low":4.37,"open":4.43,"volume":154572000},{"timestamp":1248269400,"date":"2009-07-22","index":3065,"close":4.44,"high":4.46,"low":4.39,"open":4.43,"volume":106592000},{"timestamp":1248355800,"date":"2009-07-23","index":3066,"close":4.69,"high":4.72,"low":4.48,"open":4.49,"volume":383242000}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":3067,"close":4.32,"high":4.45,"low":4.28,"open":4.38,"volume":384092000},{"timestamp":1248701400,"date":"2009-07-27","index":3068,"close":4.21,"high":4.32,"low":4.18,"open":4.31,"volume":225586000},{"timestamp":1248787800,"date":"2009-07-28","index":3069,"close":4.25,"high":4.28,"low":4.13,"open":4.19,"volume":175498000},{"timestamp":1248874200,"date":"2009-07-29","index":3070,"close":4.22,"high":4.28,"low":4.18,"open":4.22,"volume":130058000},{"timestamp":1248960600,"date":"2009-07-30","index":3071,"close":4.3,"high":4.36,"low":4.26,"open":4.28,"volume":145064000},{"timestamp":1249047000,"date":"2009-07-31","index":3072,"close":4.29,"high":4.34,"low":4.23,"open":4.29,"volume":117738000},{"timestamp":1249306200,"date":"2009-08-03","index":3073,"close":4.37,"high":4.41,"low":4.33,"open":4.33,"volume":133260000},{"timestamp":1249392600,"date":"2009-08-04","index":3074,"close":4.29,"high":4.37,"low":4.25,"open":4.37,"volume":123558000},{"timestamp":1249479000,"date":"2009-08-05","index":3075,"close":4.21,"high":4.29,"low":4.15,"open":4.28,"volume":145588000},{"timestamp":1249565400,"date":"2009-08-06","index":3076,"close":4.22,"high":4.24,"low":4.15,"open":4.22,"volume":93860000},{"timestamp":1249651800,"date":"2009-08-07","index":3077,"close":4.27,"high":4.3,"low":4.2,"open":4.2,"volume":112560000}]},{"date":"2009-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":2993,"close":3.85,"high":3.86,"low":3.73,"open":3.8,"volume":113060000},{"timestamp":1239283800,"date":"2009-04-09","index":2994,"close":3.99,"high":4,"low":3.86,"open":3.88,"volume":141646000},{"timestamp":1239629400,"date":"2009-04-13","index":2995,"close":3.95,"high":4,"low":3.89,"open":3.99,"volume":124244000},{"timestamp":1239715800,"date":"2009-04-14","index":2996,"close":3.86,"high":3.97,"low":3.85,"open":3.9,"volume":123208000},{"timestamp":1239802200,"date":"2009-04-15","index":2997,"close":3.74,"high":3.79,"low":3.68,"open":3.78,"volume":188256000},{"timestamp":1239888600,"date":"2009-04-16","index":2998,"close":3.86,"high":3.87,"low":3.76,"open":3.77,"volume":149356000},{"timestamp":1239975000,"date":"2009-04-17","index":2999,"close":3.9,"high":3.94,"low":3.79,"open":3.84,"volume":148520000},{"timestamp":1240234200,"date":"2009-04-20","index":3000,"close":3.88,"high":3.99,"low":3.84,"open":3.92,"volume":173738000},{"timestamp":1240320600,"date":"2009-04-21","index":3001,"close":3.94,"high":3.95,"low":3.86,"open":3.87,"volume":143244000},{"timestamp":1240407000,"date":"2009-04-22","index":3002,"close":3.96,"high":4.11,"low":3.89,"open":3.91,"volume":175510000},{"timestamp":1240493400,"date":"2009-04-23","index":3003,"close":4.03,"high":4.1,"low":3.95,"open":4.07,"volume":323754000}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":3004,"close":4.22,"high":4.33,"low":4.04,"open":4.1,"volume":469686000},{"timestamp":1240839000,"date":"2009-04-27","index":3005,"close":4.16,"high":4.25,"low":4.11,"open":4.19,"volume":194118000},{"timestamp":1240925400,"date":"2009-04-28","index":3006,"close":4.12,"high":4.27,"low":4.12,"open":4.13,"volume":158480000},{"timestamp":1241011800,"date":"2009-04-29","index":3007,"close":3.99,"high":4.15,"low":3.96,"open":4.15,"volume":194702000},{"timestamp":1241098200,"date":"2009-04-30","index":3008,"close":4.03,"high":4.13,"low":3.99,"open":4.05,"volume":170752000},{"timestamp":1241184600,"date":"2009-05-01","index":3009,"close":3.95,"high":4.02,"low":3.89,"open":4.02,"volume":122434000},{"timestamp":1241443800,"date":"2009-05-04","index":3010,"close":3.99,"high":4.07,"low":3.94,"open":4.01,"volume":140386000},{"timestamp":1241530200,"date":"2009-05-05","index":3011,"close":4.09,"high":4.1,"low":4.01,"open":4.05,"volume":117406000},{"timestamp":1241616600,"date":"2009-05-06","index":3012,"close":4.1,"high":4.18,"low":3.98,"open":4.14,"volume":172080000},{"timestamp":1241703000,"date":"2009-05-07","index":3013,"close":3.96,"high":4.14,"low":3.89,"open":4.14,"volume":192642000},{"timestamp":1241789400,"date":"2009-05-08","index":3014,"close":3.9,"high":4.01,"low":3.82,"open":3.98,"volume":163860000}]},{"date":"2009-01-29","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1231943400,"date":"2009-01-14","index":2935,"close":2.42,"high":2.51,"low":2.41,"open":2.51,"volume":208852000},{"timestamp":1232029800,"date":"2009-01-15","index":2936,"close":2.57,"high":2.61,"low":2.38,"open":2.43,"volume":232346000},{"timestamp":1232116200,"date":"2009-01-16","index":2937,"close":2.58,"high":2.62,"low":2.48,"open":2.59,"volume":165164000},{"timestamp":1232461800,"date":"2009-01-20","index":2938,"close":2.42,"high":2.59,"low":2.41,"open":2.54,"volume":135344000},{"timestamp":1232548200,"date":"2009-01-21","index":2939,"close":2.53,"high":2.53,"low":2.41,"open":2.47,"volume":116590000},{"timestamp":1232634600,"date":"2009-01-22","index":2940,"close":2.5,"high":2.54,"low":2.41,"open":2.47,"volume":142666000},{"timestamp":1232721000,"date":"2009-01-23","index":2941,"close":2.53,"high":2.57,"low":2.42,"open":2.44,"volume":115866000},{"timestamp":1232980200,"date":"2009-01-26","index":2942,"close":2.48,"high":2.54,"low":2.43,"open":2.51,"volume":143114000},{"timestamp":1233066600,"date":"2009-01-27","index":2943,"close":2.42,"high":2.52,"low":2.39,"open":2.46,"volume":174764000},{"timestamp":1233153000,"date":"2009-01-28","index":2944,"close":2.52,"high":2.57,"low":2.45,"open":2.49,"volume":161132000},{"timestamp":1233239400,"date":"2009-01-29","index":2945,"close":2.5,"high":2.59,"low":2.46,"open":2.5,"volume":359336000}],"post":[{"timestamp":1233325800,"date":"2009-01-30","index":2946,"close":2.94,"high":2.99,"low":2.86,"open":2.87,"volume":795662000},{"timestamp":1233585000,"date":"2009-02-02","index":2947,"close":3.06,"high":3.1,"low":2.91,"open":2.93,"volume":386486000},{"timestamp":1233671400,"date":"2009-02-03","index":2948,"close":3.18,"high":3.21,"low":3,"open":3.04,"volume":293892000},{"timestamp":1233757800,"date":"2009-02-04","index":2949,"close":3.05,"high":3.17,"low":3.04,"open":3.17,"volume":274526000},{"timestamp":1233844200,"date":"2009-02-05","index":2950,"close":3.16,"high":3.19,"low":3.03,"open":3.06,"volume":203392000},{"timestamp":1233930600,"date":"2009-02-06","index":2951,"close":3.33,"high":3.35,"low":3.16,"open":3.16,"volume":240898000},{"timestamp":1234189800,"date":"2009-02-09","index":2952,"close":3.34,"high":3.37,"low":3.27,"open":3.33,"volume":188752000},{"timestamp":1234276200,"date":"2009-02-10","index":2953,"close":3.17,"high":3.36,"low":3.15,"open":3.31,"volume":214012000},{"timestamp":1234362600,"date":"2009-02-11","index":2954,"close":3.22,"high":3.24,"low":3.11,"open":3.15,"volume":166946000},{"timestamp":1234449000,"date":"2009-02-12","index":2955,"close":3.2,"high":3.21,"low":3.09,"open":3.16,"volume":161910000},{"timestamp":1234535400,"date":"2009-02-13","index":2956,"close":3.16,"high":3.23,"low":3.14,"open":3.2,"volume":82618000}]},{"date":"2008-10-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2868,"close":3.05,"high":3.14,"low":2.77,"open":2.78,"volume":286490000},{"timestamp":1223559000,"date":"2008-10-09","index":2869,"close":2.8,"high":3.17,"low":2.8,"open":3.1,"volume":278618000},{"timestamp":1223645400,"date":"2008-10-10","index":2870,"close":2.81,"high":2.99,"low":2.55,"open":2.65,"volume":360434000},{"timestamp":1223904600,"date":"2008-10-13","index":2871,"close":3.1,"high":3.11,"low":2.87,"open":2.95,"volume":223896000},{"timestamp":1223991000,"date":"2008-10-14","index":2872,"close":2.79,"high":3.2,"low":2.74,"open":3.17,"volume":346132000},{"timestamp":1224077400,"date":"2008-10-15","index":2873,"close":2.44,"high":2.73,"low":2.42,"open":2.72,"volume":325152000},{"timestamp":1224163800,"date":"2008-10-16","index":2874,"close":2.51,"high":2.54,"low":2.17,"open":2.32,"volume":441622000},{"timestamp":1224250200,"date":"2008-10-17","index":2875,"close":2.53,"high":3.12,"low":2.42,"open":2.44,"volume":258928000},{"timestamp":1224509400,"date":"2008-10-20","index":2876,"close":2.65,"high":2.65,"low":2.5,"open":2.61,"volume":169042000},{"timestamp":1224595800,"date":"2008-10-21","index":2877,"close":2.51,"high":2.65,"low":2.5,"open":2.59,"volume":173392000},{"timestamp":1224682200,"date":"2008-10-22","index":2878,"close":2.5,"high":2.62,"low":2.39,"open":2.5,"volume":390264000}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2879,"close":2.52,"high":2.55,"low":2.17,"open":2.17,"volume":652038000},{"timestamp":1224855000,"date":"2008-10-24","index":2880,"close":2.45,"high":2.62,"low":2.22,"open":2.24,"volume":392118000},{"timestamp":1225114200,"date":"2008-10-27","index":2881,"close":2.48,"high":2.63,"low":2.42,"open":2.45,"volume":235184000},{"timestamp":1225200600,"date":"2008-10-28","index":2882,"close":2.8,"high":2.82,"low":2.45,"open":2.58,"volume":296694000},{"timestamp":1225287000,"date":"2008-10-29","index":2883,"close":2.84,"high":2.99,"low":2.73,"open":2.78,"volume":303926000},{"timestamp":1225373400,"date":"2008-10-30","index":2884,"close":2.84,"high":2.99,"low":2.75,"open":2.94,"volume":222514000},{"timestamp":1225459800,"date":"2008-10-31","index":2885,"close":2.86,"high":2.86,"low":2.75,"open":2.8,"volume":170692000},{"timestamp":1225722600,"date":"2008-11-03","index":2886,"close":2.79,"high":2.86,"low":2.75,"open":2.82,"volume":143402000},{"timestamp":1225809000,"date":"2008-11-04","index":2887,"close":2.92,"high":2.94,"low":2.76,"open":2.86,"volume":153276000},{"timestamp":1225895400,"date":"2008-11-05","index":2888,"close":2.6,"high":2.9,"low":2.58,"open":2.87,"volume":229968000},{"timestamp":1225981800,"date":"2008-11-06","index":2889,"close":2.36,"high":2.55,"low":2.32,"open":2.49,"volume":309756000}]},{"date":"2008-07-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":2804,"close":3.53,"high":3.74,"low":3.52,"open":3.73,"volume":138242000},{"timestamp":1215696600,"date":"2008-07-10","index":2805,"close":3.53,"high":3.59,"low":3.4,"open":3.54,"volume":198832000},{"timestamp":1215783000,"date":"2008-07-11","index":2806,"close":3.43,"high":3.5,"low":3.34,"open":3.47,"volume":158600000},{"timestamp":1216042200,"date":"2008-07-14","index":2807,"close":3.31,"high":3.47,"low":3.28,"open":3.47,"volume":180426000},{"timestamp":1216128600,"date":"2008-07-15","index":2808,"close":3.35,"high":3.43,"low":3.15,"open":3.29,"volume":226842000},{"timestamp":1216215000,"date":"2008-07-16","index":2809,"close":3.59,"high":3.64,"low":3.34,"open":3.35,"volume":240778000},{"timestamp":1216301400,"date":"2008-07-17","index":2810,"close":3.61,"high":3.62,"low":3.39,"open":3.56,"volume":191948000},{"timestamp":1216387800,"date":"2008-07-18","index":2811,"close":3.46,"high":3.54,"low":3.42,"open":3.5,"volume":165960000},{"timestamp":1216647000,"date":"2008-07-21","index":2812,"close":3.42,"high":3.49,"low":3.32,"open":3.48,"volume":137938000},{"timestamp":1216733400,"date":"2008-07-22","index":2813,"close":3.4,"high":3.46,"low":3.29,"open":3.35,"volume":175916000},{"timestamp":1216819800,"date":"2008-07-23","index":2814,"close":3.53,"high":3.6,"low":3.37,"open":3.37,"volume":358324000}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":2815,"close":3.94,"high":4.12,"low":3.81,"open":3.82,"volume":619932000},{"timestamp":1216992600,"date":"2008-07-25","index":2816,"close":3.92,"high":4.05,"low":3.91,"open":3.98,"volume":183014000},{"timestamp":1217251800,"date":"2008-07-28","index":2817,"close":3.8,"high":3.92,"low":3.74,"open":3.85,"volume":209604000},{"timestamp":1217338200,"date":"2008-07-29","index":2818,"close":3.91,"high":3.94,"low":3.81,"open":3.82,"volume":135418000},{"timestamp":1217424600,"date":"2008-07-30","index":2819,"close":3.91,"high":3.99,"low":3.82,"open":3.92,"volume":151346000},{"timestamp":1217511000,"date":"2008-07-31","index":2820,"close":3.82,"high":3.91,"low":3.81,"open":3.84,"volume":106014000},{"timestamp":1217597400,"date":"2008-08-01","index":2821,"close":3.79,"high":3.82,"low":3.7,"open":3.82,"volume":95490000},{"timestamp":1217856600,"date":"2008-08-04","index":2822,"close":3.79,"high":3.87,"low":3.75,"open":3.8,"volume":89964000},{"timestamp":1217943000,"date":"2008-08-05","index":2823,"close":3.96,"high":3.98,"low":3.83,"open":3.85,"volume":155892000},{"timestamp":1218029400,"date":"2008-08-06","index":2824,"close":3.9,"high":3.93,"low":3.84,"open":3.93,"volume":128122000},{"timestamp":1218115800,"date":"2008-08-07","index":2825,"close":3.85,"high":3.9,"low":3.8,"open":3.85,"volume":108896000}]},{"date":"2008-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":2741,"close":3.72,"high":3.83,"low":3.68,"open":3.83,"volume":133206000},{"timestamp":1207834200,"date":"2008-04-10","index":2742,"close":3.74,"high":3.77,"low":3.64,"open":3.72,"volume":125110000},{"timestamp":1207920600,"date":"2008-04-11","index":2743,"close":3.6,"high":3.71,"low":3.58,"open":3.69,"volume":135712000},{"timestamp":1208179800,"date":"2008-04-14","index":2744,"close":3.63,"high":3.7,"low":3.56,"open":3.59,"volume":87090000},{"timestamp":1208266200,"date":"2008-04-15","index":2745,"close":3.63,"high":3.7,"low":3.53,"open":3.65,"volume":136262000},{"timestamp":1208352600,"date":"2008-04-16","index":2746,"close":3.73,"high":3.75,"low":3.65,"open":3.65,"volume":134936000},{"timestamp":1208439000,"date":"2008-04-17","index":2747,"close":3.7,"high":3.75,"low":3.68,"open":3.71,"volume":124400000},{"timestamp":1208525400,"date":"2008-04-18","index":2748,"close":4.01,"high":4.1,"low":3.82,"open":3.82,"volume":335826000},{"timestamp":1208784600,"date":"2008-04-21","index":2749,"close":4.01,"high":4.07,"low":3.95,"open":4,"volume":186708000},{"timestamp":1208871000,"date":"2008-04-22","index":2750,"close":3.98,"high":4,"low":3.88,"open":4,"volume":144900000},{"timestamp":1208957400,"date":"2008-04-23","index":2751,"close":4.05,"high":4.13,"low":3.94,"open":4.01,"volume":385008000}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":2752,"close":3.88,"high":4.03,"low":3.85,"open":3.89,"volume":421470000},{"timestamp":1209130200,"date":"2008-04-25","index":2753,"close":4.04,"high":4.07,"low":3.86,"open":3.89,"volume":189130000},{"timestamp":1209389400,"date":"2008-04-28","index":2754,"close":4.1,"high":4.13,"low":4.01,"open":4.03,"volume":219838000},{"timestamp":1209475800,"date":"2008-04-29","index":2755,"close":4.04,"high":4.09,"low":3.99,"open":4.07,"volume":134528000},{"timestamp":1209562200,"date":"2008-04-30","index":2756,"close":3.93,"high":4.07,"low":3.9,"open":4.05,"volume":157514000},{"timestamp":1209648600,"date":"2008-05-01","index":2757,"close":3.97,"high":4,"low":3.9,"open":3.92,"volume":143940000},{"timestamp":1209735000,"date":"2008-05-02","index":2758,"close":3.87,"high":4.06,"low":3.82,"open":4.01,"volume":163098000},{"timestamp":1209994200,"date":"2008-05-05","index":2759,"close":3.8,"high":3.89,"low":3.79,"open":3.86,"volume":112948000},{"timestamp":1210080600,"date":"2008-05-06","index":2760,"close":3.79,"high":3.84,"low":3.75,"open":3.78,"volume":130914000},{"timestamp":1210167000,"date":"2008-05-07","index":2761,"close":3.66,"high":3.83,"low":3.65,"open":3.76,"volume":167532000},{"timestamp":1210253400,"date":"2008-05-08","index":2762,"close":3.64,"high":3.71,"low":3.58,"open":3.69,"volume":162626000}]},{"date":"2008-01-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2683,"close":4.01,"high":4.05,"low":3.93,"open":4.02,"volume":193118000},{"timestamp":1200493800,"date":"2008-01-16","index":2684,"close":4.02,"high":4.12,"low":3.92,"open":3.98,"volume":248140000},{"timestamp":1200580200,"date":"2008-01-17","index":2685,"close":4.01,"high":4.11,"low":3.98,"open":4.01,"volume":198018000},{"timestamp":1200666600,"date":"2008-01-18","index":2686,"close":3.99,"high":4.12,"low":3.9,"open":4,"volume":267286000},{"timestamp":1201012200,"date":"2008-01-22","index":2687,"close":3.92,"high":3.99,"low":3.61,"open":3.68,"volume":256444000},{"timestamp":1201098600,"date":"2008-01-23","index":2688,"close":3.7,"high":3.84,"low":3.5,"open":3.78,"volume":408114000},{"timestamp":1201185000,"date":"2008-01-24","index":2689,"close":3.88,"high":3.89,"low":3.71,"open":3.73,"volume":197732000},{"timestamp":1201271400,"date":"2008-01-25","index":2690,"close":3.88,"high":4.07,"low":3.82,"open":3.93,"volume":200552000},{"timestamp":1201530600,"date":"2008-01-28","index":2691,"close":3.79,"high":3.87,"low":3.72,"open":3.85,"volume":170106000},{"timestamp":1201617000,"date":"2008-01-29","index":2692,"close":3.7,"high":3.8,"low":3.6,"open":3.79,"volume":199160000},{"timestamp":1201703400,"date":"2008-01-30","index":2693,"close":3.71,"high":3.87,"low":3.66,"open":3.68,"volume":505974000}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2694,"close":3.88,"high":3.94,"low":3.44,"open":3.45,"volume":857718000},{"timestamp":1201876200,"date":"2008-02-01","index":2695,"close":3.73,"high":3.97,"low":3.67,"open":3.95,"volume":327220000},{"timestamp":1202135400,"date":"2008-02-04","index":2696,"close":3.7,"high":3.83,"low":3.69,"open":3.72,"volume":183104000},{"timestamp":1202221800,"date":"2008-02-05","index":2697,"close":3.6,"high":3.71,"low":3.6,"open":3.64,"volume":192678000},{"timestamp":1202308200,"date":"2008-02-06","index":2698,"close":3.42,"high":3.62,"low":3.41,"open":3.62,"volume":247990000},{"timestamp":1202394600,"date":"2008-02-07","index":2699,"close":3.55,"high":3.64,"low":3.36,"open":3.37,"volume":290034000},{"timestamp":1202481000,"date":"2008-02-08","index":2700,"close":3.67,"high":3.73,"low":3.63,"open":3.67,"volume":234008000},{"timestamp":1202740200,"date":"2008-02-11","index":2701,"close":3.76,"high":3.8,"low":3.64,"open":3.66,"volume":155274000},{"timestamp":1202826600,"date":"2008-02-12","index":2702,"close":3.72,"high":3.85,"low":3.69,"open":3.77,"volume":188980000},{"timestamp":1202913000,"date":"2008-02-13","index":2703,"close":3.89,"high":3.94,"low":3.66,"open":3.75,"volume":221406000},{"timestamp":1202999400,"date":"2008-02-14","index":2704,"close":3.79,"high":3.89,"low":3.76,"open":3.89,"volume":149944000}]},{"date":"2007-10-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":2616,"close":4.77,"high":4.84,"low":4.74,"open":4.83,"volume":142892000},{"timestamp":1192023000,"date":"2007-10-10","index":2617,"close":4.73,"high":4.79,"low":4.72,"open":4.78,"volume":111356000},{"timestamp":1192109400,"date":"2007-10-11","index":2618,"close":4.47,"high":4.79,"low":4.41,"open":4.77,"volume":196448000},{"timestamp":1192195800,"date":"2007-10-12","index":2619,"close":4.62,"high":4.62,"low":4.45,"open":4.47,"volume":167198000},{"timestamp":1192455000,"date":"2007-10-15","index":2620,"close":4.53,"high":4.61,"low":4.51,"open":4.59,"volume":112176000},{"timestamp":1192541400,"date":"2007-10-16","index":2621,"close":4.48,"high":4.5,"low":4.43,"open":4.43,"volume":170230000},{"timestamp":1192627800,"date":"2007-10-17","index":2622,"close":4.53,"high":4.59,"low":4.45,"open":4.59,"volume":153574000},{"timestamp":1192714200,"date":"2007-10-18","index":2623,"close":4.49,"high":4.52,"low":4.46,"open":4.47,"volume":106590000},{"timestamp":1192800600,"date":"2007-10-19","index":2624,"close":4.49,"high":4.53,"low":4.47,"open":4.5,"volume":182524000},{"timestamp":1193059800,"date":"2007-10-22","index":2625,"close":4.56,"high":4.58,"low":4.45,"open":4.46,"volume":197368000},{"timestamp":1193146200,"date":"2007-10-23","index":2626,"close":5.04,"high":5.05,"low":4.71,"open":4.76,"volume":835236000}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":2627,"close":4.44,"high":4.54,"low":4.16,"open":4.54,"volume":832348000},{"timestamp":1193319000,"date":"2007-10-25","index":2628,"close":4.41,"high":4.47,"low":4.32,"open":4.41,"volume":232618000},{"timestamp":1193405400,"date":"2007-10-26","index":2629,"close":4.5,"high":4.54,"low":4.39,"open":4.45,"volume":176524000},{"timestamp":1193664600,"date":"2007-10-29","index":2630,"close":4.51,"high":4.57,"low":4.47,"open":4.52,"volume":141944000},{"timestamp":1193751000,"date":"2007-10-30","index":2631,"close":4.41,"high":4.53,"low":4.4,"open":4.48,"volume":108108000},{"timestamp":1193837400,"date":"2007-10-31","index":2632,"close":4.46,"high":4.48,"low":4.35,"open":4.4,"volume":140896000},{"timestamp":1193923800,"date":"2007-11-01","index":2633,"close":4.38,"high":4.48,"low":4.32,"open":4.39,"volume":165314000},{"timestamp":1194010200,"date":"2007-11-02","index":2634,"close":4.3,"high":4.41,"low":4.18,"open":4.4,"volume":204610000},{"timestamp":1194273000,"date":"2007-11-05","index":2635,"close":4.22,"high":4.3,"low":4.14,"open":4.22,"volume":149062000},{"timestamp":1194359400,"date":"2007-11-06","index":2636,"close":4.36,"high":4.38,"low":4.22,"open":4.23,"volume":158680000},{"timestamp":1194445800,"date":"2007-11-07","index":2637,"close":4.35,"high":4.46,"low":4.31,"open":4.32,"volume":167956000}]},{"date":"2007-07-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":2552,"close":3.51,"high":3.6,"low":3.5,"open":3.58,"volume":177708000},{"timestamp":1184160600,"date":"2007-07-11","index":2553,"close":3.54,"high":3.58,"low":3.51,"open":3.53,"volume":131872000},{"timestamp":1184247000,"date":"2007-07-12","index":2554,"close":3.64,"high":3.68,"low":3.54,"open":3.57,"volume":229032000},{"timestamp":1184333400,"date":"2007-07-13","index":2555,"close":3.76,"high":3.77,"low":3.65,"open":3.65,"volume":250040000},{"timestamp":1184592600,"date":"2007-07-16","index":2556,"close":3.68,"high":3.74,"low":3.65,"open":3.74,"volume":166698000},{"timestamp":1184679000,"date":"2007-07-17","index":2557,"close":3.69,"high":3.73,"low":3.68,"open":3.72,"volume":121688000},{"timestamp":1184765400,"date":"2007-07-18","index":2558,"close":3.67,"high":3.67,"low":3.61,"open":3.66,"volume":125794000},{"timestamp":1184851800,"date":"2007-07-19","index":2559,"close":3.67,"high":3.72,"low":3.66,"open":3.71,"volume":105470000},{"timestamp":1184938200,"date":"2007-07-20","index":2560,"close":3.58,"high":3.65,"low":3.53,"open":3.63,"volume":182614000},{"timestamp":1185197400,"date":"2007-07-23","index":2561,"close":3.59,"high":3.63,"low":3.54,"open":3.59,"volume":185356000},{"timestamp":1185283800,"date":"2007-07-24","index":2562,"close":3.46,"high":3.61,"low":3.44,"open":3.55,"volume":506846000}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":2563,"close":4.31,"high":4.44,"low":4.18,"open":4.23,"volume":1209048000},{"timestamp":1185456600,"date":"2007-07-26","index":2564,"close":4.2,"high":4.45,"low":4.17,"open":4.25,"volume":465342000},{"timestamp":1185543000,"date":"2007-07-27","index":2565,"close":4.2,"high":4.27,"low":4.12,"open":4.21,"volume":278852000},{"timestamp":1185802200,"date":"2007-07-30","index":2566,"close":4.14,"high":4.2,"low":4.08,"open":4.15,"volume":257112000},{"timestamp":1185888600,"date":"2007-07-31","index":2567,"close":3.93,"high":4.19,"low":3.9,"open":4.18,"volume":282090000},{"timestamp":1185975000,"date":"2007-08-01","index":2568,"close":3.87,"high":3.91,"low":3.75,"open":3.9,"volume":338360000},{"timestamp":1186061400,"date":"2007-08-02","index":2569,"close":3.99,"high":3.99,"low":3.81,"open":3.89,"volume":207232000},{"timestamp":1186147800,"date":"2007-08-03","index":2570,"close":3.84,"high":4.04,"low":3.84,"open":3.98,"volume":159750000},{"timestamp":1186407000,"date":"2007-08-06","index":2571,"close":3.95,"high":3.95,"low":3.83,"open":3.85,"volume":180058000},{"timestamp":1186493400,"date":"2007-08-07","index":2572,"close":3.96,"high":4,"low":3.89,"open":3.93,"volume":161186000},{"timestamp":1186579800,"date":"2007-08-08","index":2573,"close":3.89,"high":3.99,"low":3.83,"open":3.99,"volume":164896000}]},{"date":"2007-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":2489,"close":2.09,"high":2.1,"low":2.07,"open":2.08,"volume":68436000},{"timestamp":1176298200,"date":"2007-04-11","index":2490,"close":2.08,"high":2.09,"low":2.06,"open":2.09,"volume":101568000},{"timestamp":1176384600,"date":"2007-04-12","index":2491,"close":2.11,"high":2.12,"low":2.07,"open":2.09,"volume":95090000},{"timestamp":1176471000,"date":"2007-04-13","index":2492,"close":2.12,"high":2.13,"low":2.1,"open":2.11,"volume":72200000},{"timestamp":1176730200,"date":"2007-04-16","index":2493,"close":2.26,"high":2.27,"low":2.18,"open":2.19,"volume":268880000},{"timestamp":1176816600,"date":"2007-04-17","index":2494,"close":2.25,"high":2.27,"low":2.24,"open":2.26,"volume":147978000},{"timestamp":1176903000,"date":"2007-04-18","index":2495,"close":2.25,"high":2.26,"low":2.23,"open":2.24,"volume":99928000},{"timestamp":1176989400,"date":"2007-04-19","index":2496,"close":2.23,"high":2.26,"low":2.22,"open":2.23,"volume":96194000},{"timestamp":1177075800,"date":"2007-04-20","index":2497,"close":2.25,"high":2.26,"low":2.23,"open":2.25,"volume":119610000},{"timestamp":1177335000,"date":"2007-04-23","index":2498,"close":2.24,"high":2.24,"low":2.21,"open":2.21,"volume":141772000},{"timestamp":1177421400,"date":"2007-04-24","index":2499,"close":2.24,"high":2.25,"low":2.22,"open":2.24,"volume":397752000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":2500,"close":2.84,"high":2.86,"low":2.65,"open":2.66,"volume":2086584000},{"timestamp":1177594200,"date":"2007-04-26","index":2501,"close":3.14,"high":3.15,"low":2.8,"open":2.83,"volume":1243590000},{"timestamp":1177680600,"date":"2007-04-27","index":2502,"close":3.13,"high":3.19,"low":3.03,"open":3.06,"volume":1014668000},{"timestamp":1177939800,"date":"2007-04-30","index":2503,"close":3.07,"high":3.12,"low":3.06,"open":3.1,"volume":479584000},{"timestamp":1178026200,"date":"2007-05-01","index":2504,"close":3.1,"high":3.1,"low":3.01,"open":3.06,"volume":370380000},{"timestamp":1178112600,"date":"2007-05-02","index":2505,"close":3.06,"high":3.11,"low":3.05,"open":3.08,"volume":288544000},{"timestamp":1178199000,"date":"2007-05-03","index":2506,"close":3.11,"high":3.13,"low":3.04,"open":3.05,"volume":269640000},{"timestamp":1178285400,"date":"2007-05-04","index":2507,"close":3.16,"high":3.19,"low":3.12,"open":3.12,"volume":285986000},{"timestamp":1178544600,"date":"2007-05-07","index":2508,"close":3.04,"high":3.16,"low":3.04,"open":3.12,"volume":296166000},{"timestamp":1178631000,"date":"2007-05-08","index":2509,"close":3.09,"high":3.09,"low":2.98,"open":3.03,"volume":271022000},{"timestamp":1178717400,"date":"2007-05-09","index":2510,"close":3.14,"high":3.15,"low":3.07,"open":3.1,"volume":177498000}]},{"date":"2007-02-01","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1169130600,"date":"2007-01-18","index":2433,"close":1.85,"high":1.88,"low":1.84,"open":1.88,"volume":182100000},{"timestamp":1169217000,"date":"2007-01-19","index":2434,"close":1.85,"high":1.87,"low":1.83,"open":1.83,"volume":121918000},{"timestamp":1169476200,"date":"2007-01-22","index":2435,"close":1.85,"high":1.89,"low":1.84,"open":1.88,"volume":166340000},{"timestamp":1169562600,"date":"2007-01-23","index":2436,"close":1.82,"high":1.85,"low":1.82,"open":1.85,"volume":106272000},{"timestamp":1169649000,"date":"2007-01-24","index":2437,"close":1.86,"high":1.87,"low":1.83,"open":1.83,"volume":105434000},{"timestamp":1169735400,"date":"2007-01-25","index":2438,"close":1.85,"high":1.91,"low":1.84,"open":1.9,"volume":134952000},{"timestamp":1169821800,"date":"2007-01-26","index":2439,"close":1.84,"high":1.86,"low":1.82,"open":1.86,"volume":82786000},{"timestamp":1170081000,"date":"2007-01-29","index":2440,"close":1.87,"high":1.87,"low":1.83,"open":1.84,"volume":147900000},{"timestamp":1170167400,"date":"2007-01-30","index":2441,"close":1.85,"high":1.87,"low":1.83,"open":1.86,"volume":96270000},{"timestamp":1170253800,"date":"2007-01-31","index":2442,"close":1.88,"high":1.91,"low":1.84,"open":1.85,"volume":145550000},{"timestamp":1170340200,"date":"2007-02-01","index":2443,"close":1.93,"high":1.97,"low":1.89,"open":1.9,"volume":522462000}],"post":[{"timestamp":1170426600,"date":"2007-02-02","index":2444,"close":1.87,"high":1.89,"low":1.83,"open":1.86,"volume":517014000},{"timestamp":1170685800,"date":"2007-02-05","index":2445,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":122218000},{"timestamp":1170772200,"date":"2007-02-06","index":2446,"close":1.91,"high":1.92,"low":1.85,"open":1.86,"volume":172254000},{"timestamp":1170858600,"date":"2007-02-07","index":2447,"close":1.95,"high":1.98,"low":1.92,"open":1.92,"volume":210064000},{"timestamp":1170945000,"date":"2007-02-08","index":2448,"close":1.96,"high":1.98,"low":1.93,"open":1.95,"volume":109672000},{"timestamp":1171031400,"date":"2007-02-09","index":2449,"close":1.94,"high":1.97,"low":1.93,"open":1.96,"volume":119202000},{"timestamp":1171290600,"date":"2007-02-12","index":2450,"close":1.94,"high":1.95,"low":1.92,"open":1.94,"volume":76714000},{"timestamp":1171377000,"date":"2007-02-13","index":2451,"close":1.97,"high":1.98,"low":1.94,"open":1.94,"volume":90110000},{"timestamp":1171463400,"date":"2007-02-14","index":2452,"close":2.01,"high":2.01,"low":1.96,"open":1.96,"volume":136282000},{"timestamp":1171549800,"date":"2007-02-15","index":2453,"close":2,"high":2.02,"low":1.99,"open":2.01,"volume":101764000},{"timestamp":1171636200,"date":"2007-02-16","index":2454,"close":2.02,"high":2.02,"low":1.99,"open":2,"volume":93580000}]},{"date":"2006-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-04-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":2239,"close":1.83,"high":1.86,"low":1.81,"open":1.86,"volume":94950000},{"timestamp":1144762200,"date":"2006-04-11","index":2240,"close":1.8,"high":1.84,"low":1.78,"open":1.83,"volume":132112000},{"timestamp":1144848600,"date":"2006-04-12","index":2241,"close":1.81,"high":1.82,"low":1.8,"open":1.8,"volume":57116000},{"timestamp":1144935000,"date":"2006-04-13","index":2242,"close":1.83,"high":1.84,"low":1.77,"open":1.8,"volume":74304000},{"timestamp":1145280600,"date":"2006-04-17","index":2243,"close":1.76,"high":1.83,"low":1.75,"open":1.82,"volume":88844000},{"timestamp":1145367000,"date":"2006-04-18","index":2244,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":91914000},{"timestamp":1145453400,"date":"2006-04-19","index":2245,"close":1.84,"high":1.85,"low":1.79,"open":1.81,"volume":85610000},{"timestamp":1145539800,"date":"2006-04-20","index":2246,"close":1.82,"high":1.86,"low":1.81,"open":1.84,"volume":107752000},{"timestamp":1145626200,"date":"2006-04-21","index":2247,"close":1.8,"high":1.84,"low":1.79,"open":1.83,"volume":88470000},{"timestamp":1145885400,"date":"2006-04-24","index":2248,"close":1.79,"high":1.81,"low":1.77,"open":1.81,"volume":61752000},{"timestamp":1145971800,"date":"2006-04-25","index":2249,"close":1.78,"high":1.79,"low":1.75,"open":1.78,"volume":255810000}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":2250,"close":1.79,"high":1.82,"low":1.76,"open":1.77,"volume":221430000},{"timestamp":1146144600,"date":"2006-04-27","index":2251,"close":1.79,"high":1.79,"low":1.76,"open":1.78,"volume":118650000},{"timestamp":1146231000,"date":"2006-04-28","index":2252,"close":1.76,"high":1.79,"low":1.76,"open":1.79,"volume":69850000},{"timestamp":1146490200,"date":"2006-05-01","index":2253,"close":1.73,"high":1.78,"low":1.72,"open":1.76,"volume":141454000},{"timestamp":1146576600,"date":"2006-05-02","index":2254,"close":1.72,"high":1.75,"low":1.71,"open":1.73,"volume":117140000},{"timestamp":1146663000,"date":"2006-05-03","index":2255,"close":1.7,"high":1.72,"low":1.68,"open":1.71,"volume":151718000},{"timestamp":1146749400,"date":"2006-05-04","index":2256,"close":1.72,"high":1.74,"low":1.72,"open":1.73,"volume":119958000},{"timestamp":1146835800,"date":"2006-05-05","index":2257,"close":1.75,"high":1.75,"low":1.71,"open":1.73,"volume":114818000},{"timestamp":1147095000,"date":"2006-05-08","index":2258,"close":1.73,"high":1.77,"low":1.72,"open":1.75,"volume":84736000},{"timestamp":1147181400,"date":"2006-05-09","index":2259,"close":1.74,"high":1.76,"low":1.71,"open":1.72,"volume":109694000},{"timestamp":1147267800,"date":"2006-05-10","index":2260,"close":1.71,"high":1.75,"low":1.71,"open":1.73,"volume":66006000}]},{"date":"2006-02-02","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1137681000,"date":"2006-01-19","index":2183,"close":2.22,"high":2.26,"low":2.21,"open":2.22,"volume":103138000},{"timestamp":1137767400,"date":"2006-01-20","index":2184,"close":2.2,"high":2.22,"low":2.16,"open":2.21,"volume":166148000},{"timestamp":1138026600,"date":"2006-01-23","index":2185,"close":2.19,"high":2.24,"low":2.17,"open":2.21,"volume":115056000},{"timestamp":1138113000,"date":"2006-01-24","index":2186,"close":2.2,"high":2.22,"low":2.17,"open":2.18,"volume":86848000},{"timestamp":1138199400,"date":"2006-01-25","index":2187,"close":2.18,"high":2.22,"low":2.17,"open":2.2,"volume":85742000},{"timestamp":1138285800,"date":"2006-01-26","index":2188,"close":2.23,"high":2.24,"low":2.19,"open":2.2,"volume":97790000},{"timestamp":1138372200,"date":"2006-01-27","index":2189,"close":2.26,"high":2.26,"low":2.23,"open":2.23,"volume":83480000},{"timestamp":1138631400,"date":"2006-01-30","index":2190,"close":2.25,"high":2.3,"low":2.24,"open":2.27,"volume":81996000},{"timestamp":1138717800,"date":"2006-01-31","index":2191,"close":2.24,"high":2.26,"low":2.21,"open":2.24,"volume":81120000},{"timestamp":1138804200,"date":"2006-02-01","index":2192,"close":2.2,"high":2.23,"low":2.17,"open":2.2,"volume":150028000},{"timestamp":1138890600,"date":"2006-02-02","index":2193,"close":2.14,"high":2.2,"low":1.99,"open":2.19,"volume":474186000}],"post":[{"timestamp":1138977000,"date":"2006-02-03","index":2194,"close":1.92,"high":1.92,"low":1.87,"open":1.88,"volume":670626000},{"timestamp":1139236200,"date":"2006-02-06","index":2195,"close":1.9,"high":1.92,"low":1.89,"open":1.92,"volume":170064000},{"timestamp":1139322600,"date":"2006-02-07","index":2196,"close":1.88,"high":1.91,"low":1.86,"open":1.9,"volume":148072000},{"timestamp":1139409000,"date":"2006-02-08","index":2197,"close":1.91,"high":1.92,"low":1.86,"open":1.88,"volume":150874000},{"timestamp":1139495400,"date":"2006-02-09","index":2198,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":138656000},{"timestamp":1139581800,"date":"2006-02-10","index":2199,"close":1.93,"high":1.93,"low":1.87,"open":1.9,"volume":100236000},{"timestamp":1139841000,"date":"2006-02-13","index":2200,"close":1.89,"high":1.92,"low":1.88,"open":1.91,"volume":95008000},{"timestamp":1139927400,"date":"2006-02-14","index":2201,"close":1.91,"high":1.92,"low":1.87,"open":1.9,"volume":90284000},{"timestamp":1140013800,"date":"2006-02-15","index":2202,"close":1.96,"high":1.96,"low":1.9,"open":1.91,"volume":138054000},{"timestamp":1140100200,"date":"2006-02-16","index":2203,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":112760000},{"timestamp":1140186600,"date":"2006-02-17","index":2204,"close":1.96,"high":1.97,"low":1.95,"open":1.95,"volume":91636000}]},{"date":"2005-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2005-07-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":2051,"close":1.82,"high":1.83,"low":1.77,"open":1.77,"volume":117544000},{"timestamp":1121261400,"date":"2005-07-13","index":2052,"close":1.83,"high":1.83,"low":1.81,"open":1.81,"volume":64036000},{"timestamp":1121347800,"date":"2005-07-14","index":2053,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":117266000},{"timestamp":1121434200,"date":"2005-07-15","index":2054,"close":1.86,"high":1.88,"low":1.84,"open":1.87,"volume":104180000},{"timestamp":1121693400,"date":"2005-07-18","index":2055,"close":1.86,"high":1.86,"low":1.84,"open":1.85,"volume":59466000},{"timestamp":1121779800,"date":"2005-07-19","index":2056,"close":1.91,"high":1.91,"low":1.83,"open":1.87,"volume":116812000},{"timestamp":1121866200,"date":"2005-07-20","index":2057,"close":1.91,"high":1.91,"low":1.87,"open":1.87,"volume":127368000},{"timestamp":1121952600,"date":"2005-07-21","index":2058,"close":1.9,"high":1.99,"low":1.89,"open":1.95,"volume":221112000},{"timestamp":1122039000,"date":"2005-07-22","index":2059,"close":1.9,"high":1.91,"low":1.86,"open":1.89,"volume":117422000},{"timestamp":1122298200,"date":"2005-07-25","index":2060,"close":1.9,"high":1.95,"low":1.89,"open":1.9,"volume":109400000},{"timestamp":1122384600,"date":"2005-07-26","index":2061,"close":1.89,"high":1.94,"low":1.89,"open":1.91,"volume":295646000}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":2062,"close":2.18,"high":2.19,"low":2.09,"open":2.1,"volume":921512000},{"timestamp":1122557400,"date":"2005-07-28","index":2063,"close":2.28,"high":2.29,"low":2.17,"open":2.18,"volume":502830000},{"timestamp":1122643800,"date":"2005-07-29","index":2064,"close":2.26,"high":2.29,"low":2.23,"open":2.27,"volume":209836000},{"timestamp":1122903000,"date":"2005-08-01","index":2065,"close":2.25,"high":2.26,"low":2.22,"open":2.24,"volume":142544000},{"timestamp":1122989400,"date":"2005-08-02","index":2066,"close":2.33,"high":2.35,"low":2.24,"open":2.24,"volume":216728000},{"timestamp":1123075800,"date":"2005-08-03","index":2067,"close":2.31,"high":2.31,"low":2.29,"open":2.3,"volume":96650000},{"timestamp":1123162200,"date":"2005-08-04","index":2068,"close":2.27,"high":2.29,"low":2.27,"open":2.28,"volume":99544000},{"timestamp":1123248600,"date":"2005-08-05","index":2069,"close":2.26,"high":2.29,"low":2.26,"open":2.26,"volume":99030000},{"timestamp":1123507800,"date":"2005-08-08","index":2070,"close":2.28,"high":2.3,"low":2.26,"open":2.27,"volume":89098000},{"timestamp":1123594200,"date":"2005-08-09","index":2071,"close":2.3,"high":2.32,"low":2.29,"open":2.29,"volume":91824000},{"timestamp":1123680600,"date":"2005-08-10","index":2072,"close":2.24,"high":2.28,"low":2.23,"open":2.27,"volume":198424000}]},{"date":"2005-04-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":1988,"close":1.73,"high":1.73,"low":1.68,"open":1.72,"volume":123944000},{"timestamp":1113399000,"date":"2005-04-13","index":1989,"close":1.72,"high":1.74,"low":1.71,"open":1.72,"volume":82502000},{"timestamp":1113485400,"date":"2005-04-14","index":1990,"close":1.7,"high":1.73,"low":1.69,"open":1.71,"volume":83568000},{"timestamp":1113571800,"date":"2005-04-15","index":1991,"close":1.65,"high":1.7,"low":1.65,"open":1.7,"volume":119700000},{"timestamp":1113831000,"date":"2005-04-18","index":1992,"close":1.65,"high":1.68,"low":1.64,"open":1.64,"volume":138340000},{"timestamp":1113917400,"date":"2005-04-19","index":1993,"close":1.64,"high":1.67,"low":1.6,"open":1.66,"volume":132388000},{"timestamp":1114003800,"date":"2005-04-20","index":1994,"close":1.66,"high":1.69,"low":1.64,"open":1.65,"volume":184310000},{"timestamp":1114090200,"date":"2005-04-21","index":1995,"close":1.69,"high":1.69,"low":1.64,"open":1.67,"volume":153894000},{"timestamp":1114176600,"date":"2005-04-22","index":1996,"close":1.65,"high":1.68,"low":1.65,"open":1.67,"volume":127840000},{"timestamp":1114435800,"date":"2005-04-25","index":1997,"close":1.68,"high":1.68,"low":1.65,"open":1.66,"volume":84908000},{"timestamp":1114522200,"date":"2005-04-26","index":1998,"close":1.64,"high":1.7,"low":1.63,"open":1.67,"volume":279386000}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":1999,"close":1.59,"high":1.59,"low":1.53,"open":1.54,"volume":586258000},{"timestamp":1114695000,"date":"2005-04-28","index":2000,"close":1.63,"high":1.65,"low":1.58,"open":1.58,"volume":289456000},{"timestamp":1114781400,"date":"2005-04-29","index":2001,"close":1.62,"high":1.64,"low":1.58,"open":1.64,"volume":210470000},{"timestamp":1115040600,"date":"2005-05-02","index":2002,"close":1.65,"high":1.66,"low":1.61,"open":1.62,"volume":181960000},{"timestamp":1115127000,"date":"2005-05-03","index":2003,"close":1.66,"high":1.68,"low":1.64,"open":1.65,"volume":135558000},{"timestamp":1115213400,"date":"2005-05-04","index":2004,"close":1.7,"high":1.71,"low":1.66,"open":1.67,"volume":155132000},{"timestamp":1115299800,"date":"2005-05-05","index":2005,"close":1.7,"high":1.71,"low":1.68,"open":1.7,"volume":92338000},{"timestamp":1115386200,"date":"2005-05-06","index":2006,"close":1.73,"high":1.73,"low":1.71,"open":1.71,"volume":134270000},{"timestamp":1115645400,"date":"2005-05-09","index":2007,"close":1.73,"high":1.74,"low":1.71,"open":1.72,"volume":88632000},{"timestamp":1115731800,"date":"2005-05-10","index":2008,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":109500000},{"timestamp":1115818200,"date":"2005-05-11","index":2009,"close":1.69,"high":1.73,"low":1.68,"open":1.72,"volume":120960000}]},{"date":"2005-02-02","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106145000,"date":"2005-01-19","index":1931,"close":2.2,"high":2.24,"low":2.17,"open":2.22,"volume":147934000},{"timestamp":1106231400,"date":"2005-01-20","index":1932,"close":2.12,"high":2.2,"low":2.08,"open":2.09,"volume":256612000},{"timestamp":1106317800,"date":"2005-01-21","index":1933,"close":2.06,"high":2.13,"low":2.05,"open":2.1,"volume":212054000},{"timestamp":1106577000,"date":"2005-01-24","index":1934,"close":2.02,"high":2.1,"low":2.02,"open":2.07,"volume":193918000},{"timestamp":1106663400,"date":"2005-01-25","index":1935,"close":2.05,"high":2.07,"low":2.02,"open":2.03,"volume":180558000},{"timestamp":1106749800,"date":"2005-01-26","index":1936,"close":2.07,"high":2.09,"low":2.01,"open":2.06,"volume":154298000},{"timestamp":1106836200,"date":"2005-01-27","index":1937,"close":2.12,"high":2.12,"low":2.06,"open":2.06,"volume":160768000},{"timestamp":1106922600,"date":"2005-01-28","index":1938,"close":2.11,"high":2.15,"low":2.08,"open":2.1,"volume":123048000},{"timestamp":1107181800,"date":"2005-01-31","index":1939,"close":2.16,"high":2.17,"low":2.12,"open":2.12,"volume":126406000},{"timestamp":1107268200,"date":"2005-02-01","index":1940,"close":2.12,"high":2.16,"low":2.12,"open":2.15,"volume":135230000},{"timestamp":1107354600,"date":"2005-02-02","index":1941,"close":2.09,"high":2.18,"low":2.04,"open":2.15,"volume":526472000}],"post":[{"timestamp":1107441000,"date":"2005-02-03","index":1942,"close":1.79,"high":1.79,"low":1.73,"open":1.75,"volume":1210372000},{"timestamp":1107527400,"date":"2005-02-04","index":1943,"close":1.79,"high":1.8,"low":1.76,"open":1.78,"volume":346094000},{"timestamp":1107786600,"date":"2005-02-07","index":1944,"close":1.78,"high":1.79,"low":1.78,"open":1.79,"volume":142248000},{"timestamp":1107873000,"date":"2005-02-08","index":1945,"close":1.82,"high":1.83,"low":1.78,"open":1.78,"volume":192050000},{"timestamp":1107959400,"date":"2005-02-09","index":1946,"close":1.79,"high":1.84,"low":1.79,"open":1.82,"volume":158776000},{"timestamp":1108045800,"date":"2005-02-10","index":1947,"close":1.79,"high":1.81,"low":1.78,"open":1.8,"volume":159648000},{"timestamp":1108132200,"date":"2005-02-11","index":1948,"close":1.79,"high":1.8,"low":1.75,"open":1.78,"volume":156834000},{"timestamp":1108391400,"date":"2005-02-14","index":1949,"close":1.8,"high":1.83,"low":1.77,"open":1.78,"volume":139662000},{"timestamp":1108477800,"date":"2005-02-15","index":1950,"close":1.81,"high":1.82,"low":1.79,"open":1.81,"volume":103554000},{"timestamp":1108564200,"date":"2005-02-16","index":1951,"close":1.78,"high":1.82,"low":1.78,"open":1.8,"volume":104596000},{"timestamp":1108650600,"date":"2005-02-17","index":1952,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":105962000}]},{"date":"2004-10-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":1860,"close":2.06,"high":2.13,"low":2.04,"open":2.07,"volume":187888000},{"timestamp":1097242200,"date":"2004-10-08","index":1861,"close":2,"high":2.06,"low":1.98,"open":2.05,"volume":170924000},{"timestamp":1097501400,"date":"2004-10-11","index":1862,"close":2.01,"high":2.04,"low":1.97,"open":1.99,"volume":158566000},{"timestamp":1097587800,"date":"2004-10-12","index":1863,"close":2.01,"high":2.03,"low":1.97,"open":1.98,"volume":128420000},{"timestamp":1097674200,"date":"2004-10-13","index":1864,"close":2,"high":2.08,"low":1.99,"open":2.07,"volume":184404000},{"timestamp":1097760600,"date":"2004-10-14","index":1865,"close":1.96,"high":1.98,"low":1.94,"open":1.97,"volume":180524000},{"timestamp":1097847000,"date":"2004-10-15","index":1866,"close":1.93,"high":1.98,"low":1.89,"open":1.96,"volume":164112000},{"timestamp":1098106200,"date":"2004-10-18","index":1867,"close":1.96,"high":1.97,"low":1.89,"open":1.91,"volume":161864000},{"timestamp":1098192600,"date":"2004-10-19","index":1868,"close":1.92,"high":1.99,"low":1.91,"open":1.99,"volume":176052000},{"timestamp":1098279000,"date":"2004-10-20","index":1869,"close":1.92,"high":1.93,"low":1.89,"open":1.91,"volume":135970000},{"timestamp":1098365400,"date":"2004-10-21","index":1870,"close":1.97,"high":2.01,"low":1.92,"open":1.97,"volume":384342000}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":1871,"close":1.73,"high":1.84,"low":1.65,"open":1.81,"volume":670886000},{"timestamp":1098711000,"date":"2004-10-25","index":1872,"close":1.7,"high":1.72,"low":1.69,"open":1.7,"volume":210636000},{"timestamp":1098797400,"date":"2004-10-26","index":1873,"close":1.69,"high":1.71,"low":1.68,"open":1.71,"volume":194850000},{"timestamp":1098883800,"date":"2004-10-27","index":1874,"close":1.71,"high":1.73,"low":1.68,"open":1.68,"volume":181214000},{"timestamp":1098970200,"date":"2004-10-28","index":1875,"close":1.72,"high":1.74,"low":1.71,"open":1.71,"volume":144412000},{"timestamp":1099056600,"date":"2004-10-29","index":1876,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":129832000},{"timestamp":1099319400,"date":"2004-11-01","index":1877,"close":1.75,"high":1.76,"low":1.71,"open":1.71,"volume":123626000},{"timestamp":1099405800,"date":"2004-11-02","index":1878,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":226650000},{"timestamp":1099492200,"date":"2004-11-03","index":1879,"close":1.8,"high":1.88,"low":1.78,"open":1.86,"volume":204164000},{"timestamp":1099578600,"date":"2004-11-04","index":1880,"close":1.85,"high":1.86,"low":1.78,"open":1.78,"volume":152006000},{"timestamp":1099665000,"date":"2004-11-05","index":1881,"close":1.83,"high":1.87,"low":1.8,"open":1.87,"volume":147982000}]},{"date":"2004-07-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":1796,"close":2.47,"high":2.5,"low":2.42,"open":2.43,"volume":200678000},{"timestamp":1089379800,"date":"2004-07-09","index":1797,"close":2.42,"high":2.5,"low":2.39,"open":2.49,"volume":160670000},{"timestamp":1089639000,"date":"2004-07-12","index":1798,"close":2.45,"high":2.47,"low":2.4,"open":2.41,"volume":141338000},{"timestamp":1089725400,"date":"2004-07-13","index":1799,"close":2.48,"high":2.5,"low":2.44,"open":2.46,"volume":98176000},{"timestamp":1089811800,"date":"2004-07-14","index":1800,"close":2.47,"high":2.52,"low":2.44,"open":2.45,"volume":101312000},{"timestamp":1089898200,"date":"2004-07-15","index":1801,"close":2.43,"high":2.48,"low":2.41,"open":2.48,"volume":104882000},{"timestamp":1089984600,"date":"2004-07-16","index":1802,"close":2.36,"high":2.45,"low":2.34,"open":2.45,"volume":185738000},{"timestamp":1090243800,"date":"2004-07-19","index":1803,"close":2.3,"high":2.36,"low":2.26,"open":2.36,"volume":196942000},{"timestamp":1090330200,"date":"2004-07-20","index":1804,"close":2.35,"high":2.39,"low":2.31,"open":2.31,"volume":152526000},{"timestamp":1090416600,"date":"2004-07-21","index":1805,"close":2.24,"high":2.38,"low":2.23,"open":2.37,"volume":186730000},{"timestamp":1090503000,"date":"2004-07-22","index":1806,"close":2.29,"high":2.3,"low":2.18,"open":2.19,"volume":327820000}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":1807,"close":2,"high":2.14,"low":1.98,"open":2.12,"volume":718544000},{"timestamp":1090848600,"date":"2004-07-26","index":1808,"close":1.94,"high":2.01,"low":1.92,"open":2.01,"volume":279448000},{"timestamp":1090935000,"date":"2004-07-27","index":1809,"close":1.96,"high":2,"low":1.94,"open":1.96,"volume":210698000},{"timestamp":1091021400,"date":"2004-07-28","index":1810,"close":1.9,"high":1.98,"low":1.87,"open":1.96,"volume":203672000},{"timestamp":1091107800,"date":"2004-07-29","index":1811,"close":1.93,"high":1.95,"low":1.9,"open":1.92,"volume":164000000},{"timestamp":1091194200,"date":"2004-07-30","index":1812,"close":1.95,"high":1.97,"low":1.91,"open":1.92,"volume":120630000},{"timestamp":1091453400,"date":"2004-08-02","index":1813,"close":1.91,"high":1.94,"low":1.89,"open":1.92,"volume":118244000},{"timestamp":1091539800,"date":"2004-08-03","index":1814,"close":1.88,"high":1.95,"low":1.86,"open":1.92,"volume":155712000},{"timestamp":1091626200,"date":"2004-08-04","index":1815,"close":1.86,"high":1.87,"low":1.82,"open":1.84,"volume":195312000},{"timestamp":1091712600,"date":"2004-08-05","index":1816,"close":1.78,"high":1.87,"low":1.77,"open":1.87,"volume":168048000},{"timestamp":1091799000,"date":"2004-08-06","index":1817,"close":1.77,"high":1.83,"low":1.74,"open":1.76,"volume":230262000}]},{"date":"2004-04-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":1734,"close":2.29,"high":2.34,"low":2.27,"open":2.31,"volume":91012000},{"timestamp":1081431000,"date":"2004-04-08","index":1735,"close":2.4,"high":2.41,"low":2.35,"open":2.39,"volume":177594000},{"timestamp":1081776600,"date":"2004-04-12","index":1736,"close":2.4,"high":2.42,"low":2.38,"open":2.41,"volume":86918000},{"timestamp":1081863000,"date":"2004-04-13","index":1737,"close":2.33,"high":2.42,"low":2.32,"open":2.4,"volume":114488000},{"timestamp":1081949400,"date":"2004-04-14","index":1738,"close":2.34,"high":2.38,"low":2.3,"open":2.3,"volume":122882000},{"timestamp":1082035800,"date":"2004-04-15","index":1739,"close":2.35,"high":2.38,"low":2.3,"open":2.35,"volume":112070000},{"timestamp":1082122200,"date":"2004-04-16","index":1740,"close":2.28,"high":2.36,"low":2.27,"open":2.35,"volume":167870000},{"timestamp":1082381400,"date":"2004-04-19","index":1741,"close":2.36,"high":2.36,"low":2.26,"open":2.27,"volume":107050000},{"timestamp":1082467800,"date":"2004-04-20","index":1742,"close":2.26,"high":2.39,"low":2.26,"open":2.38,"volume":187522000},{"timestamp":1082554200,"date":"2004-04-21","index":1743,"close":2.29,"high":2.32,"low":2.25,"open":2.26,"volume":121084000},{"timestamp":1082640600,"date":"2004-04-22","index":1744,"close":2.44,"high":2.45,"low":2.29,"open":2.3,"volume":315964000}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":1745,"close":2.31,"high":2.34,"low":2.28,"open":2.3,"volume":291988000},{"timestamp":1082986200,"date":"2004-04-26","index":1746,"close":2.36,"high":2.39,"low":2.31,"open":2.32,"volume":146284000},{"timestamp":1083072600,"date":"2004-04-27","index":1747,"close":2.4,"high":2.44,"low":2.34,"open":2.38,"volume":179674000},{"timestamp":1083159000,"date":"2004-04-28","index":1748,"close":2.35,"high":2.42,"low":2.33,"open":2.38,"volume":122552000},{"timestamp":1083245400,"date":"2004-04-29","index":1749,"close":2.31,"high":2.35,"low":2.28,"open":2.35,"volume":180714000},{"timestamp":1083331800,"date":"2004-04-30","index":1750,"close":2.18,"high":2.32,"low":2.17,"open":2.3,"volume":196826000},{"timestamp":1083591000,"date":"2004-05-03","index":1751,"close":2.22,"high":2.26,"low":2.17,"open":2.17,"volume":138468000},{"timestamp":1083677400,"date":"2004-05-04","index":1752,"close":2.2,"high":2.23,"low":2.18,"open":2.22,"volume":145778000},{"timestamp":1083763800,"date":"2004-05-05","index":1753,"close":2.21,"high":2.25,"low":2.2,"open":2.2,"volume":97810000},{"timestamp":1083850200,"date":"2004-05-06","index":1754,"close":2.16,"high":2.21,"low":2.14,"open":2.18,"volume":156368000},{"timestamp":1083936600,"date":"2004-05-07","index":1755,"close":2.1,"high":2.21,"low":2.08,"open":2.15,"volume":185852000}]},{"date":"2004-01-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073917800,"date":"2004-01-12","index":1674,"close":2.65,"high":2.65,"low":2.54,"open":2.58,"volume":189018000},{"timestamp":1074004200,"date":"2004-01-13","index":1675,"close":2.75,"high":2.75,"low":2.62,"open":2.63,"volume":290446000},{"timestamp":1074090600,"date":"2004-01-14","index":1676,"close":2.79,"high":2.8,"low":2.71,"open":2.73,"volume":222682000},{"timestamp":1074177000,"date":"2004-01-15","index":1677,"close":2.81,"high":2.84,"low":2.73,"open":2.74,"volume":244346000},{"timestamp":1074263400,"date":"2004-01-16","index":1678,"close":2.79,"high":2.82,"low":2.76,"open":2.81,"volume":182284000},{"timestamp":1074609000,"date":"2004-01-20","index":1679,"close":2.83,"high":2.84,"low":2.77,"open":2.78,"volume":154968000},{"timestamp":1074695400,"date":"2004-01-21","index":1680,"close":2.81,"high":2.85,"low":2.78,"open":2.81,"volume":135672000},{"timestamp":1074781800,"date":"2004-01-22","index":1681,"close":2.86,"high":2.89,"low":2.81,"open":2.84,"volume":213444000},{"timestamp":1074868200,"date":"2004-01-23","index":1682,"close":2.86,"high":2.88,"low":2.83,"open":2.86,"volume":120780000},{"timestamp":1075127400,"date":"2004-01-26","index":1683,"close":2.85,"high":2.86,"low":2.82,"open":2.84,"volume":111320000},{"timestamp":1075213800,"date":"2004-01-27","index":1684,"close":2.79,"high":2.89,"low":2.78,"open":2.84,"volume":259282000}],"post":[{"timestamp":1075300200,"date":"2004-01-28","index":1685,"close":2.6,"high":2.72,"low":2.58,"open":2.68,"volume":431626000},{"timestamp":1075386600,"date":"2004-01-29","index":1686,"close":2.46,"high":2.6,"low":2.43,"open":2.6,"volume":449702000},{"timestamp":1075473000,"date":"2004-01-30","index":1687,"close":2.52,"high":2.57,"low":2.46,"open":2.47,"volume":228090000},{"timestamp":1075732200,"date":"2004-02-02","index":1688,"close":2.41,"high":2.53,"low":2.4,"open":2.53,"volume":231778000},{"timestamp":1075818600,"date":"2004-02-03","index":1689,"close":2.25,"high":2.41,"low":2.23,"open":2.41,"volume":541428000},{"timestamp":1075905000,"date":"2004-02-04","index":1690,"close":2.27,"high":2.3,"low":2.21,"open":2.24,"volume":432014000},{"timestamp":1075991400,"date":"2004-02-05","index":1691,"close":2.3,"high":2.35,"low":2.3,"open":2.3,"volume":263790000},{"timestamp":1076077800,"date":"2004-02-06","index":1692,"close":2.32,"high":2.34,"low":2.28,"open":2.31,"volume":130162000},{"timestamp":1076337000,"date":"2004-02-09","index":1693,"close":2.29,"high":2.34,"low":2.29,"open":2.34,"volume":122922000},{"timestamp":1076423400,"date":"2004-02-10","index":1694,"close":2.28,"high":2.31,"low":2.28,"open":2.29,"volume":98980000},{"timestamp":1076509800,"date":"2004-02-11","index":1695,"close":2.36,"high":2.37,"low":2.28,"open":2.29,"volume":157634000}]},{"date":"2003-10-21","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-07-22","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-04-24","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-01-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":1420,"close":1.05,"high":1.08,"low":1.04,"open":1.07,"volume":139630000},{"timestamp":1042122600,"date":"2003-01-09","index":1421,"close":1.07,"high":1.09,"low":1.04,"open":1.05,"volume":123096000},{"timestamp":1042209000,"date":"2003-01-10","index":1422,"close":1.07,"high":1.08,"low":1.04,"open":1.05,"volume":151586000},{"timestamp":1042468200,"date":"2003-01-13","index":1423,"close":1.1,"high":1.11,"low":1.06,"open":1.07,"volume":142426000},{"timestamp":1042554600,"date":"2003-01-14","index":1424,"close":1.14,"high":1.14,"low":1.08,"open":1.09,"volume":140976000},{"timestamp":1042641000,"date":"2003-01-15","index":1425,"close":1.11,"high":1.13,"low":1.1,"open":1.13,"volume":139788000},{"timestamp":1042727400,"date":"2003-01-16","index":1426,"close":1.09,"high":1.11,"low":1.07,"open":1.08,"volume":158232000},{"timestamp":1042813800,"date":"2003-01-17","index":1427,"close":1.07,"high":1.09,"low":1.06,"open":1.07,"volume":115724000},{"timestamp":1043159400,"date":"2003-01-21","index":1428,"close":1.05,"high":1.08,"low":1.02,"open":1.06,"volume":125862000},{"timestamp":1043245800,"date":"2003-01-22","index":1429,"close":1.06,"high":1.09,"low":1.04,"open":1.04,"volume":133672000},{"timestamp":1043332200,"date":"2003-01-23","index":1430,"close":1.09,"high":1.1,"low":1.06,"open":1.08,"volume":219960000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":1431,"close":1.11,"high":1.16,"low":1.1,"open":1.13,"volume":433636000},{"timestamp":1043677800,"date":"2003-01-27","index":1432,"close":1.09,"high":1.12,"low":1.08,"open":1.08,"volume":164140000},{"timestamp":1043764200,"date":"2003-01-28","index":1433,"close":1.08,"high":1.1,"low":1.06,"open":1.1,"volume":159368000},{"timestamp":1043850600,"date":"2003-01-29","index":1434,"close":1.1,"high":1.12,"low":1.07,"open":1.08,"volume":141138000},{"timestamp":1043937000,"date":"2003-01-30","index":1435,"close":1.09,"high":1.12,"low":1.09,"open":1.11,"volume":119314000},{"timestamp":1044023400,"date":"2003-01-31","index":1436,"close":1.09,"high":1.11,"low":1.08,"open":1.08,"volume":125250000},{"timestamp":1044282600,"date":"2003-02-03","index":1437,"close":1.11,"high":1.12,"low":1.09,"open":1.1,"volume":103910000},{"timestamp":1044369000,"date":"2003-02-04","index":1438,"close":1.1,"high":1.11,"low":1.08,"open":1.1,"volume":96352000},{"timestamp":1044455400,"date":"2003-02-05","index":1439,"close":1.11,"high":1.13,"low":1.1,"open":1.11,"volume":106862000},{"timestamp":1044541800,"date":"2003-02-06","index":1440,"close":1.1,"high":1.12,"low":1.1,"open":1.11,"volume":80754000},{"timestamp":1044628200,"date":"2003-02-07","index":1441,"close":1.07,"high":1.11,"low":1.06,"open":1.11,"volume":138858000}]},{"date":"2002-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-10-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1002634200,"date":"2001-10-09","index":1106,"close":0.35,"high":0.36,"low":0.33,"open":0.36,"volume":55336000},{"timestamp":1002720600,"date":"2001-10-10","index":1107,"close":0.36,"high":0.37,"low":0.34,"open":0.34,"volume":61660000},{"timestamp":1002807000,"date":"2001-10-11","index":1108,"close":0.39,"high":0.41,"low":0.38,"open":0.38,"volume":133306000},{"timestamp":1002893400,"date":"2001-10-12","index":1109,"close":0.4,"high":0.41,"low":0.37,"open":0.39,"volume":72592000},{"timestamp":1003152600,"date":"2001-10-15","index":1110,"close":0.44,"high":0.46,"low":0.41,"open":0.41,"volume":172036000},{"timestamp":1003239000,"date":"2001-10-16","index":1111,"close":0.48,"high":0.49,"low":0.46,"open":0.46,"volume":165992000},{"timestamp":1003325400,"date":"2001-10-17","index":1112,"close":0.45,"high":0.5,"low":0.44,"open":0.5,"volume":178890000},{"timestamp":1003411800,"date":"2001-10-18","index":1113,"close":0.42,"high":0.46,"low":0.42,"open":0.45,"volume":87066000},{"timestamp":1003498200,"date":"2001-10-19","index":1114,"close":0.4,"high":0.43,"low":0.38,"open":0.42,"volume":140146000},{"timestamp":1003757400,"date":"2001-10-22","index":1115,"close":0.44,"high":0.44,"low":0.4,"open":0.4,"volume":84620000},{"timestamp":1003843800,"date":"2001-10-23","index":1116,"close":0.48,"high":0.48,"low":0.44,"open":0.46,"volume":244528000}],"post":[{"timestamp":1003930200,"date":"2001-10-24","index":1117,"close":0.38,"high":0.41,"low":0.37,"open":0.4,"volume":533848000},{"timestamp":1004016600,"date":"2001-10-25","index":1118,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":185356000},{"timestamp":1004103000,"date":"2001-10-26","index":1119,"close":0.38,"high":0.4,"low":0.38,"open":0.38,"volume":122142000},{"timestamp":1004365800,"date":"2001-10-29","index":1120,"close":0.35,"high":0.38,"low":0.35,"open":0.38,"volume":103236000},{"timestamp":1004452200,"date":"2001-10-30","index":1121,"close":0.32,"high":0.35,"low":0.32,"open":0.35,"volume":201110000},{"timestamp":1004538600,"date":"2001-10-31","index":1122,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":154830000},{"timestamp":1004625000,"date":"2001-11-01","index":1123,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":101070000},{"timestamp":1004711400,"date":"2001-11-02","index":1124,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":73942000},{"timestamp":1004970600,"date":"2001-11-05","index":1125,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":125756000},{"timestamp":1005057000,"date":"2001-11-06","index":1126,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":112156000},{"timestamp":1005143400,"date":"2001-11-07","index":1127,"close":0.37,"high":0.38,"low":0.35,"open":0.35,"volume":194312000}]},{"date":"2001-07-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":994685400,"date":"2001-07-09","index":1045,"close":0.79,"high":0.8,"low":0.76,"open":0.77,"volume":160020000},{"timestamp":994771800,"date":"2001-07-10","index":1046,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":172854000},{"timestamp":994858200,"date":"2001-07-11","index":1047,"close":0.77,"high":0.79,"low":0.75,"open":0.77,"volume":116436000},{"timestamp":994944600,"date":"2001-07-12","index":1048,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":119530000},{"timestamp":995031000,"date":"2001-07-13","index":1049,"close":0.85,"high":0.85,"low":0.81,"open":0.81,"volume":136966000},{"timestamp":995290200,"date":"2001-07-16","index":1050,"close":0.8,"high":0.87,"low":0.8,"open":0.85,"volume":146316000},{"timestamp":995376600,"date":"2001-07-17","index":1051,"close":0.82,"high":0.82,"low":0.79,"open":0.79,"volume":74124000},{"timestamp":995463000,"date":"2001-07-18","index":1052,"close":0.8,"high":0.83,"low":0.79,"open":0.8,"volume":73462000},{"timestamp":995549400,"date":"2001-07-19","index":1053,"close":0.82,"high":0.84,"low":0.81,"open":0.81,"volume":104256000},{"timestamp":995635800,"date":"2001-07-20","index":1054,"close":0.85,"high":0.86,"low":0.82,"open":0.83,"volume":74714000},{"timestamp":995895000,"date":"2001-07-23","index":1055,"close":0.8,"high":0.86,"low":0.8,"open":0.85,"volume":173278000}],"post":[{"timestamp":995981400,"date":"2001-07-24","index":1056,"close":0.6,"high":0.7,"low":0.6,"open":0.68,"volume":651458000},{"timestamp":996067800,"date":"2001-07-25","index":1057,"close":0.58,"high":0.62,"low":0.55,"open":0.61,"volume":251194000},{"timestamp":996154200,"date":"2001-07-26","index":1058,"close":0.62,"high":0.64,"low":0.56,"open":0.58,"volume":210050000},{"timestamp":996240600,"date":"2001-07-27","index":1059,"close":0.61,"high":0.62,"low":0.58,"open":0.62,"volume":181518000},{"timestamp":996499800,"date":"2001-07-30","index":1060,"close":0.63,"high":0.64,"low":0.6,"open":0.61,"volume":103620000},{"timestamp":996586200,"date":"2001-07-31","index":1061,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":87578000},{"timestamp":996672600,"date":"2001-08-01","index":1062,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":110212000},{"timestamp":996759000,"date":"2001-08-02","index":1063,"close":0.61,"high":0.63,"low":0.61,"open":0.63,"volume":77450000},{"timestamp":996845400,"date":"2001-08-03","index":1064,"close":0.61,"high":0.62,"low":0.61,"open":0.61,"volume":61698000},{"timestamp":997104600,"date":"2001-08-06","index":1065,"close":0.6,"high":0.61,"low":0.59,"open":0.61,"volume":53236000},{"timestamp":997191000,"date":"2001-08-07","index":1066,"close":0.58,"high":0.6,"low":0.58,"open":0.59,"volume":51204000}]},{"date":"2001-04-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":986823000,"date":"2001-04-09","index":983,"close":0.56,"high":0.6,"low":0.54,"open":0.59,"volume":468114000},{"timestamp":986909400,"date":"2001-04-10","index":984,"close":0.6,"high":0.68,"low":0.56,"open":0.56,"volume":377208000},{"timestamp":986995800,"date":"2001-04-11","index":985,"close":0.67,"high":0.68,"low":0.61,"open":0.65,"volume":268436000},{"timestamp":987082200,"date":"2001-04-12","index":986,"close":0.73,"high":0.75,"low":0.65,"open":0.65,"volume":230600000},{"timestamp":987427800,"date":"2001-04-16","index":987,"close":0.7,"high":0.73,"low":0.68,"open":0.73,"volume":126202000},{"timestamp":987514200,"date":"2001-04-17","index":988,"close":0.74,"high":0.74,"low":0.69,"open":0.69,"volume":101470000},{"timestamp":987600600,"date":"2001-04-18","index":989,"close":0.83,"high":0.91,"low":0.78,"open":0.78,"volume":391100000},{"timestamp":987687000,"date":"2001-04-19","index":990,"close":0.8,"high":0.85,"low":0.78,"open":0.85,"volume":174852000},{"timestamp":987773400,"date":"2001-04-20","index":991,"close":0.79,"high":0.81,"low":0.75,"open":0.78,"volume":170442000},{"timestamp":988032600,"date":"2001-04-23","index":992,"close":0.81,"high":0.87,"low":0.8,"open":0.82,"volume":233792000},{"timestamp":988119000,"date":"2001-04-24","index":993,"close":0.78,"high":0.84,"low":0.77,"open":0.82,"volume":141652000}],"post":[{"timestamp":988205400,"date":"2001-04-25","index":994,"close":0.8,"high":0.81,"low":0.73,"open":0.78,"volume":186342000},{"timestamp":988291800,"date":"2001-04-26","index":995,"close":0.77,"high":0.82,"low":0.75,"open":0.81,"volume":119212000},{"timestamp":988378200,"date":"2001-04-27","index":996,"close":0.76,"high":0.79,"low":0.75,"open":0.79,"volume":88920000},{"timestamp":988637400,"date":"2001-04-30","index":997,"close":0.79,"high":0.85,"low":0.78,"open":0.78,"volume":115606000},{"timestamp":988723800,"date":"2001-05-01","index":998,"close":0.84,"high":0.85,"low":0.79,"open":0.8,"volume":102158000},{"timestamp":988810200,"date":"2001-05-02","index":999,"close":0.86,"high":0.87,"low":0.84,"open":0.86,"volume":149944000},{"timestamp":988896600,"date":"2001-05-03","index":1000,"close":0.84,"high":0.85,"low":0.81,"open":0.84,"volume":100200000},{"timestamp":988983000,"date":"2001-05-04","index":1001,"close":0.88,"high":0.88,"low":0.8,"open":0.82,"volume":131690000},{"timestamp":989242200,"date":"2001-05-07","index":1002,"close":0.85,"high":0.88,"low":0.83,"open":0.87,"volume":101674000},{"timestamp":989328600,"date":"2001-05-08","index":1003,"close":0.81,"high":0.82,"low":0.78,"open":0.81,"volume":143830000},{"timestamp":989415000,"date":"2001-05-09","index":1004,"close":0.75,"high":0.78,"low":0.75,"open":0.78,"volume":93420000}]},{"date":"2001-01-30","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":979655400,"date":"2001-01-16","index":925,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":120340000},{"timestamp":979741800,"date":"2001-01-17","index":926,"close":0.92,"high":0.98,"low":0.89,"open":0.94,"volume":183320000},{"timestamp":979828200,"date":"2001-01-18","index":927,"close":0.98,"high":0.98,"low":0.9,"open":0.92,"volume":82316000},{"timestamp":979914600,"date":"2001-01-19","index":928,"close":1,"high":1.02,"low":0.93,"open":1.02,"volume":123550000},{"timestamp":980173800,"date":"2001-01-22","index":929,"close":0.93,"high":1,"low":0.93,"open":0.98,"volume":87972000},{"timestamp":980260200,"date":"2001-01-23","index":930,"close":0.95,"high":0.97,"low":0.91,"open":0.92,"volume":94886000},{"timestamp":980346600,"date":"2001-01-24","index":931,"close":1.09,"high":1.12,"low":0.95,"open":0.96,"volume":276962000},{"timestamp":980433000,"date":"2001-01-25","index":932,"close":0.95,"high":1.09,"low":0.95,"open":1.08,"volume":141328000},{"timestamp":980519400,"date":"2001-01-26","index":933,"close":0.98,"high":1.02,"low":0.94,"open":0.95,"volume":101892000},{"timestamp":980778600,"date":"2001-01-29","index":934,"close":1.01,"high":1.04,"low":0.94,"open":0.96,"volume":154260000},{"timestamp":980865000,"date":"2001-01-30","index":935,"close":0.95,"high":1.03,"low":0.93,"open":1.03,"volume":245466000}],"post":[{"timestamp":980951400,"date":"2001-01-31","index":936,"close":0.87,"high":0.98,"low":0.85,"open":0.95,"volume":409516000},{"timestamp":981037800,"date":"2001-02-01","index":937,"close":0.81,"high":0.86,"low":0.79,"open":0.86,"volume":189374000},{"timestamp":981124200,"date":"2001-02-02","index":938,"close":0.72,"high":0.81,"low":0.71,"open":0.81,"volume":242022000},{"timestamp":981383400,"date":"2001-02-05","index":939,"close":0.72,"high":0.75,"low":0.72,"open":0.73,"volume":183796000},{"timestamp":981469800,"date":"2001-02-06","index":940,"close":0.79,"high":0.79,"low":0.68,"open":0.69,"volume":381518000},{"timestamp":981556200,"date":"2001-02-07","index":941,"close":0.75,"high":0.79,"low":0.73,"open":0.76,"volume":151358000},{"timestamp":981642600,"date":"2001-02-08","index":942,"close":0.72,"high":0.79,"low":0.72,"open":0.77,"volume":105904000},{"timestamp":981729000,"date":"2001-02-09","index":943,"close":0.67,"high":0.74,"low":0.67,"open":0.72,"volume":149080000},{"timestamp":981988200,"date":"2001-02-12","index":944,"close":0.73,"high":0.75,"low":0.69,"open":0.71,"volume":105906000},{"timestamp":982074600,"date":"2001-02-13","index":945,"close":0.69,"high":0.75,"low":0.69,"open":0.75,"volume":95908000},{"timestamp":982161000,"date":"2001-02-14","index":946,"close":0.72,"high":0.74,"low":0.68,"open":0.71,"volume":162468000}]},{"date":"2000-10-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":971184600,"date":"2000-10-10","index":859,"close":1.52,"high":1.64,"low":1.44,"open":1.49,"volume":145310000},{"timestamp":971271000,"date":"2000-10-11","index":860,"close":1.39,"high":1.51,"low":1.38,"open":1.4,"volume":157794000},{"timestamp":971357400,"date":"2000-10-12","index":861,"close":1.26,"high":1.44,"low":1.23,"open":1.42,"volume":160652000},{"timestamp":971443800,"date":"2000-10-13","index":862,"close":1.42,"high":1.44,"low":1.17,"open":1.21,"volume":152668000},{"timestamp":971703000,"date":"2000-10-16","index":863,"close":1.22,"high":1.42,"low":1.21,"open":1.41,"volume":142954000},{"timestamp":971789400,"date":"2000-10-17","index":864,"close":1.1,"high":1.26,"low":1.04,"open":1.24,"volume":302810000},{"timestamp":971875800,"date":"2000-10-18","index":865,"close":1.26,"high":1.27,"low":0.97,"open":0.99,"volume":375774000},{"timestamp":971962200,"date":"2000-10-19","index":866,"close":1.39,"high":1.41,"low":1.21,"open":1.33,"volume":217498000},{"timestamp":972048600,"date":"2000-10-20","index":867,"close":1.54,"high":1.56,"low":1.36,"open":1.38,"volume":232438000},{"timestamp":972307800,"date":"2000-10-23","index":868,"close":1.5,"high":1.52,"low":1.38,"open":1.48,"volume":203992000},{"timestamp":972394200,"date":"2000-10-24","index":869,"close":1.48,"high":1.69,"low":1.44,"open":1.49,"volume":273532000}],"post":[{"timestamp":972480600,"date":"2000-10-25","index":870,"close":1.59,"high":1.83,"low":1.59,"open":1.7,"volume":571458000},{"timestamp":972567000,"date":"2000-10-26","index":871,"close":1.84,"high":1.88,"low":1.55,"open":1.61,"volume":356510000},{"timestamp":972653400,"date":"2000-10-27","index":872,"close":1.78,"high":1.88,"low":1.69,"open":1.7,"volume":247414000},{"timestamp":972916200,"date":"2000-10-30","index":873,"close":1.64,"high":1.72,"low":1.51,"open":1.65,"volume":250204000},{"timestamp":973002600,"date":"2000-10-31","index":874,"close":1.83,"high":1.84,"low":1.6,"open":1.63,"volume":198390000},{"timestamp":973089000,"date":"2000-11-01","index":875,"close":1.87,"high":2,"low":1.78,"open":1.79,"volume":221984000},{"timestamp":973175400,"date":"2000-11-02","index":876,"close":1.99,"high":1.99,"low":1.88,"open":1.9,"volume":139794000},{"timestamp":973261800,"date":"2000-11-03","index":877,"close":1.88,"high":2.04,"low":1.84,"open":1.95,"volume":119248000},{"timestamp":973521000,"date":"2000-11-06","index":878,"close":1.83,"high":1.93,"low":1.74,"open":1.93,"volume":128892000},{"timestamp":973607400,"date":"2000-11-07","index":879,"close":1.85,"high":1.97,"low":1.78,"open":1.83,"volume":109906000},{"timestamp":973693800,"date":"2000-11-08","index":880,"close":1.69,"high":1.85,"low":1.66,"open":1.8,"volume":116706000}]}]
diff --git a/data/AMZN_partial.json b/data/AMZN_partial.json
index 9e9d24c55..44c624325 100644
--- a/data/AMZN_partial.json
+++ b/data/AMZN_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.03,"reported":1.26,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":6837,"close":183.75,"high":189.68,"low":181.45,"open":189.59,"volume":51043600},{"timestamp":1721395800,"date":"2024-07-19","index":6838,"close":183.13,"high":184.93,"low":180.11,"open":181.14,"volume":43081800},{"timestamp":1721655000,"date":"2024-07-22","index":6839,"close":182.55,"high":185.06,"low":182.48,"open":185,"volume":39931900},{"timestamp":1721741400,"date":"2024-07-23","index":6840,"close":186.41,"high":189.39,"low":183.56,"open":184.1,"volume":47537700},{"timestamp":1721827800,"date":"2024-07-24","index":6841,"close":180.83,"high":185.45,"low":180.41,"open":183.2,"volume":41532400},{"timestamp":1721914200,"date":"2024-07-25","index":6842,"close":179.85,"high":183.9,"low":176.8,"open":182.91,"volume":44464200},{"timestamp":1722000600,"date":"2024-07-26","index":6843,"close":182.5,"high":183.19,"low":180.24,"open":180.39,"volume":29506000},{"timestamp":1722259800,"date":"2024-07-29","index":6844,"close":183.2,"high":184.75,"low":182.38,"open":183.84,"volume":33270100},{"timestamp":1722346200,"date":"2024-07-30","index":6845,"close":181.71,"high":185.86,"low":179.38,"open":184.72,"volume":39508600},{"timestamp":1722432600,"date":"2024-07-31","index":6846,"close":186.98,"high":187.94,"low":184.46,"open":185.05,"volume":41667300},{"timestamp":1722519000,"date":"2024-08-01","index":6847,"close":184.07,"high":190.6,"low":181.87,"open":189.29,"volume":70435600}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":6848,"close":167.9,"high":168.77,"low":160.55,"open":166.75,"volume":141448400},{"timestamp":1722864600,"date":"2024-08-05","index":6849,"close":161.02,"high":162.96,"low":151.61,"open":154.21,"volume":83149400},{"timestamp":1722951000,"date":"2024-08-06","index":6850,"close":161.93,"high":165.08,"low":158.54,"open":161.71,"volume":59950800},{"timestamp":1723037400,"date":"2024-08-07","index":6851,"close":162.77,"high":167.58,"low":161.43,"open":166.55,"volume":48408200},{"timestamp":1723123800,"date":"2024-08-08","index":6852,"close":165.8,"high":166.69,"low":162.55,"open":165.17,"volume":44616200},{"timestamp":1723210200,"date":"2024-08-09","index":6853,"close":166.94,"high":168.55,"low":165.85,"open":166.4,"volume":36401000},{"timestamp":1723469400,"date":"2024-08-12","index":6854,"close":166.8,"high":168.55,"low":166.11,"open":168.14,"volume":30072800},{"timestamp":1723555800,"date":"2024-08-13","index":6855,"close":170.23,"high":171.04,"low":167.1,"open":167.81,"volume":39237900},{"timestamp":1723665601,"date":"2024-08-14","index":6856,"close":170.1,"high":172.26,"low":168.86,"open":172.12,"volume":27780490},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-30","estimated":0.83,"reported":0.98,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":6773,"close":183.32,"high":184.83,"low":182.26,"open":183.27,"volume":32891300},{"timestamp":1713360600,"date":"2024-04-17","index":6774,"close":181.28,"high":184.57,"low":179.82,"open":184.31,"volume":31359700},{"timestamp":1713447000,"date":"2024-04-18","index":6775,"close":179.22,"high":182.39,"low":178.65,"open":181.47,"volume":30723800},{"timestamp":1713533400,"date":"2024-04-19","index":6776,"close":174.63,"high":179,"low":173.44,"open":178.74,"volume":55950000},{"timestamp":1713792600,"date":"2024-04-22","index":6777,"close":177.23,"high":178.87,"low":174.56,"open":176.94,"volume":37924900},{"timestamp":1713879000,"date":"2024-04-23","index":6778,"close":179.54,"high":179.93,"low":175.98,"open":178.08,"volume":37046500},{"timestamp":1713965400,"date":"2024-04-24","index":6779,"close":176.59,"high":180.32,"low":176.18,"open":179.94,"volume":34185100},{"timestamp":1714051800,"date":"2024-04-25","index":6780,"close":173.67,"high":173.92,"low":166.32,"open":169.68,"volume":49249400},{"timestamp":1714138200,"date":"2024-04-26","index":6781,"close":179.62,"high":180.82,"low":176.13,"open":177.8,"volume":43919800},{"timestamp":1714397400,"date":"2024-04-29","index":6782,"close":180.96,"high":183.53,"low":179.39,"open":182.75,"volume":54063900},{"timestamp":1714483800,"date":"2024-04-30","index":6783,"close":175,"high":182.99,"low":174.8,"open":181.09,"volume":94639800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":6784,"close":179,"high":185.15,"low":176.56,"open":181.64,"volume":94645100},{"timestamp":1714656600,"date":"2024-05-02","index":6785,"close":184.72,"high":185.1,"low":179.91,"open":180.85,"volume":54303500},{"timestamp":1714743000,"date":"2024-05-03","index":6786,"close":186.21,"high":187.87,"low":185.42,"open":186.99,"volume":39172000},{"timestamp":1715002200,"date":"2024-05-06","index":6787,"close":188.7,"high":188.75,"low":184.8,"open":186.28,"volume":34725300},{"timestamp":1715088600,"date":"2024-05-07","index":6788,"close":188.76,"high":189.94,"low":187.31,"open":188.92,"volume":34048900},{"timestamp":1715175000,"date":"2024-05-08","index":6789,"close":188,"high":188.43,"low":186.39,"open":187.44,"volume":26136400},{"timestamp":1715261400,"date":"2024-05-09","index":6790,"close":189.5,"high":191.7,"low":187.44,"open":188.88,"volume":43368400},{"timestamp":1715347800,"date":"2024-05-10","index":6791,"close":187.48,"high":189.89,"low":186.93,"open":189.16,"volume":34141800},{"timestamp":1715607000,"date":"2024-05-13","index":6792,"close":186.57,"high":188.31,"low":185.36,"open":188,"volume":24898600},{"timestamp":1715693400,"date":"2024-05-14","index":6793,"close":187.07,"high":187.72,"low":183.45,"open":183.82,"volume":38698200},{"timestamp":1715779800,"date":"2024-05-15","index":6794,"close":185.99,"high":186.72,"low":182.73,"open":185.97,"volume":75459900}]},{"date":"2024-02-01","estimated":0.8,"reported":1,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":6712,"close":153.5,"high":153.78,"low":151.82,"open":152.77,"volume":37850200},{"timestamp":1705674600,"date":"2024-01-19","index":6713,"close":155.34,"high":155.76,"low":152.74,"open":153.83,"volume":51033700},{"timestamp":1705933800,"date":"2024-01-22","index":6714,"close":154.78,"high":157.05,"low":153.9,"open":156.89,"volume":43687500},{"timestamp":1706020200,"date":"2024-01-23","index":6715,"close":156.02,"high":156.21,"low":153.93,"open":154.85,"volume":37986000},{"timestamp":1706106600,"date":"2024-01-24","index":6716,"close":156.87,"high":158.51,"low":156.48,"open":157.8,"volume":48547300},{"timestamp":1706193000,"date":"2024-01-25","index":6717,"close":157.75,"high":158.51,"low":154.55,"open":156.95,"volume":43638600},{"timestamp":1706279400,"date":"2024-01-26","index":6718,"close":159.12,"high":160.72,"low":157.91,"open":158.42,"volume":51047400},{"timestamp":1706538600,"date":"2024-01-29","index":6719,"close":161.26,"high":161.29,"low":158.9,"open":159.34,"volume":45270400},{"timestamp":1706625000,"date":"2024-01-30","index":6720,"close":159,"high":161.73,"low":158.49,"open":160.7,"volume":45207400},{"timestamp":1706711400,"date":"2024-01-31","index":6721,"close":155.2,"high":159.01,"low":154.81,"open":157,"volume":50284400},{"timestamp":1706797800,"date":"2024-02-01","index":6722,"close":159.28,"high":159.76,"low":155.62,"open":155.87,"volume":76542400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":6723,"close":171.81,"high":172.5,"low":167.33,"open":169.19,"volume":117154900},{"timestamp":1707143400,"date":"2024-02-05","index":6724,"close":170.31,"high":170.55,"low":167.7,"open":170.2,"volume":55081300},{"timestamp":1707229800,"date":"2024-02-06","index":6725,"close":169.15,"high":170.71,"low":167.65,"open":169.39,"volume":42505500},{"timestamp":1707316200,"date":"2024-02-07","index":6726,"close":170.53,"high":170.88,"low":168.94,"open":169.48,"volume":47174100},{"timestamp":1707402600,"date":"2024-02-08","index":6727,"close":169.84,"high":171.43,"low":168.88,"open":169.65,"volume":42316500},{"timestamp":1707489000,"date":"2024-02-09","index":6728,"close":174.45,"high":175,"low":170.58,"open":170.9,"volume":56986000},{"timestamp":1707748200,"date":"2024-02-12","index":6729,"close":172.34,"high":175.39,"low":171.54,"open":174.8,"volume":51050400},{"timestamp":1707834600,"date":"2024-02-13","index":6730,"close":168.64,"high":170.95,"low":165.75,"open":167.73,"volume":56345100},{"timestamp":1707921000,"date":"2024-02-14","index":6731,"close":170.98,"high":171.21,"low":168.28,"open":169.21,"volume":42815500},{"timestamp":1708007400,"date":"2024-02-15","index":6732,"close":169.8,"high":171.17,"low":167.59,"open":170.58,"volume":49855200},{"timestamp":1708093800,"date":"2024-02-16","index":6733,"close":169.51,"high":170.42,"low":167.17,"open":168.74,"volume":48074600}]},{"date":"2023-10-26","estimated":0.58,"reported":0.94,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6646,"close":132.33,"high":134.48,"low":131.23,"open":132.17,"volume":55528600},{"timestamp":1697203800,"date":"2023-10-13","index":6647,"close":129.79,"high":133.31,"low":128.95,"open":132.98,"volume":45786600},{"timestamp":1697463000,"date":"2023-10-16","index":6648,"close":132.55,"high":133.07,"low":130.43,"open":130.69,"volume":42832900},{"timestamp":1697549400,"date":"2023-10-17","index":6649,"close":131.47,"high":132.58,"low":128.71,"open":130.39,"volume":49344600},{"timestamp":1697635800,"date":"2023-10-18","index":6650,"close":128.13,"high":130.67,"low":127.51,"open":129.9,"volume":42699500},{"timestamp":1697722200,"date":"2023-10-19","index":6651,"close":128.4,"high":132.24,"low":127.47,"open":130.57,"volume":60961400},{"timestamp":1697808600,"date":"2023-10-20","index":6652,"close":125.17,"high":128.17,"low":124.97,"open":128.05,"volume":56343300},{"timestamp":1698067800,"date":"2023-10-23","index":6653,"close":126.56,"high":127.88,"low":123.98,"open":124.63,"volume":48260000},{"timestamp":1698154200,"date":"2023-10-24","index":6654,"close":128.56,"high":128.8,"low":126.34,"open":127.74,"volume":46477400},{"timestamp":1698240600,"date":"2023-10-25","index":6655,"close":121.39,"high":126.34,"low":120.79,"open":126.04,"volume":74577500},{"timestamp":1698327000,"date":"2023-10-26","index":6656,"close":119.57,"high":121.64,"low":118.35,"open":120.63,"volume":100419500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6657,"close":127.74,"high":130.02,"low":125.52,"open":126.2,"volume":125309300},{"timestamp":1698672600,"date":"2023-10-30","index":6658,"close":132.71,"high":133,"low":128.56,"open":129.72,"volume":72485500},{"timestamp":1698759000,"date":"2023-10-31","index":6659,"close":133.09,"high":133.57,"low":131.71,"open":132.75,"volume":51589400},{"timestamp":1698845400,"date":"2023-11-01","index":6660,"close":137,"high":137.35,"low":133.71,"open":133.96,"volume":61529400},{"timestamp":1698931800,"date":"2023-11-02","index":6661,"close":138.07,"high":138.81,"low":136.47,"open":138.73,"volume":52236700},{"timestamp":1699018200,"date":"2023-11-03","index":6662,"close":138.6,"high":139.49,"low":137.45,"open":138.99,"volume":44007200},{"timestamp":1699281000,"date":"2023-11-06","index":6663,"close":139.74,"high":140.73,"low":138.36,"open":138.76,"volume":44970400},{"timestamp":1699367400,"date":"2023-11-07","index":6664,"close":142.71,"high":143.37,"low":140.5,"open":140.55,"volume":53553500},{"timestamp":1699453800,"date":"2023-11-08","index":6665,"close":142.08,"high":143.12,"low":141.22,"open":142.97,"volume":44521700},{"timestamp":1699540200,"date":"2023-11-09","index":6666,"close":140.6,"high":142.65,"low":139.84,"open":142.02,"volume":36235400},{"timestamp":1699626600,"date":"2023-11-10","index":6667,"close":143.56,"high":143.65,"low":139.91,"open":140.46,"volume":49287800}]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":1.03,"reported":1.26,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":6837,"close":183.75,"high":189.68,"low":181.45,"open":189.59,"volume":51043600},{"timestamp":1721395800,"date":"2024-07-19","index":6838,"close":183.13,"high":184.93,"low":180.11,"open":181.14,"volume":43081800},{"timestamp":1721655000,"date":"2024-07-22","index":6839,"close":182.55,"high":185.06,"low":182.48,"open":185,"volume":39931900},{"timestamp":1721741400,"date":"2024-07-23","index":6840,"close":186.41,"high":189.39,"low":183.56,"open":184.1,"volume":47537700},{"timestamp":1721827800,"date":"2024-07-24","index":6841,"close":180.83,"high":185.45,"low":180.41,"open":183.2,"volume":41532400},{"timestamp":1721914200,"date":"2024-07-25","index":6842,"close":179.85,"high":183.9,"low":176.8,"open":182.91,"volume":44464200},{"timestamp":1722000600,"date":"2024-07-26","index":6843,"close":182.5,"high":183.19,"low":180.24,"open":180.39,"volume":29506000},{"timestamp":1722259800,"date":"2024-07-29","index":6844,"close":183.2,"high":184.75,"low":182.38,"open":183.84,"volume":33270100},{"timestamp":1722346200,"date":"2024-07-30","index":6845,"close":181.71,"high":185.86,"low":179.38,"open":184.72,"volume":39508600},{"timestamp":1722432600,"date":"2024-07-31","index":6846,"close":186.98,"high":187.94,"low":184.46,"open":185.05,"volume":41667300},{"timestamp":1722519000,"date":"2024-08-01","index":6847,"close":184.07,"high":190.6,"low":181.87,"open":189.29,"volume":70435600}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":6848,"close":167.9,"high":168.77,"low":160.55,"open":166.75,"volume":141448400},{"timestamp":1722864600,"date":"2024-08-05","index":6849,"close":161.02,"high":162.96,"low":151.61,"open":154.21,"volume":83149400},{"timestamp":1722951000,"date":"2024-08-06","index":6850,"close":161.93,"high":165.08,"low":158.54,"open":161.71,"volume":59950800},{"timestamp":1723037400,"date":"2024-08-07","index":6851,"close":162.77,"high":167.58,"low":161.43,"open":166.55,"volume":48408200},{"timestamp":1723123800,"date":"2024-08-08","index":6852,"close":165.8,"high":166.69,"low":162.55,"open":165.17,"volume":44616200},{"timestamp":1723210200,"date":"2024-08-09","index":6853,"close":166.94,"high":168.55,"low":165.85,"open":166.4,"volume":36401000},{"timestamp":1723469400,"date":"2024-08-12","index":6854,"close":166.8,"high":168.55,"low":166.11,"open":168.14,"volume":30072800},{"timestamp":1723555800,"date":"2024-08-13","index":6855,"close":170.23,"high":171.04,"low":167.1,"open":167.81,"volume":39237900},{"timestamp":1723642200,"date":"2024-08-14","index":6856,"close":170.1,"high":172.28,"low":168.86,"open":172.11,"volume":28806900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-30","estimated":0.83,"reported":0.98,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":6773,"close":183.32,"high":184.83,"low":182.26,"open":183.27,"volume":32891300},{"timestamp":1713360600,"date":"2024-04-17","index":6774,"close":181.28,"high":184.57,"low":179.82,"open":184.31,"volume":31359700},{"timestamp":1713447000,"date":"2024-04-18","index":6775,"close":179.22,"high":182.39,"low":178.65,"open":181.47,"volume":30723800},{"timestamp":1713533400,"date":"2024-04-19","index":6776,"close":174.63,"high":179,"low":173.44,"open":178.74,"volume":55950000},{"timestamp":1713792600,"date":"2024-04-22","index":6777,"close":177.23,"high":178.87,"low":174.56,"open":176.94,"volume":37924900},{"timestamp":1713879000,"date":"2024-04-23","index":6778,"close":179.54,"high":179.93,"low":175.98,"open":178.08,"volume":37046500},{"timestamp":1713965400,"date":"2024-04-24","index":6779,"close":176.59,"high":180.32,"low":176.18,"open":179.94,"volume":34185100},{"timestamp":1714051800,"date":"2024-04-25","index":6780,"close":173.67,"high":173.92,"low":166.32,"open":169.68,"volume":49249400},{"timestamp":1714138200,"date":"2024-04-26","index":6781,"close":179.62,"high":180.82,"low":176.13,"open":177.8,"volume":43919800},{"timestamp":1714397400,"date":"2024-04-29","index":6782,"close":180.96,"high":183.53,"low":179.39,"open":182.75,"volume":54063900},{"timestamp":1714483800,"date":"2024-04-30","index":6783,"close":175,"high":182.99,"low":174.8,"open":181.09,"volume":94639800}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":6784,"close":179,"high":185.15,"low":176.56,"open":181.64,"volume":94645100},{"timestamp":1714656600,"date":"2024-05-02","index":6785,"close":184.72,"high":185.1,"low":179.91,"open":180.85,"volume":54303500},{"timestamp":1714743000,"date":"2024-05-03","index":6786,"close":186.21,"high":187.87,"low":185.42,"open":186.99,"volume":39172000},{"timestamp":1715002200,"date":"2024-05-06","index":6787,"close":188.7,"high":188.75,"low":184.8,"open":186.28,"volume":34725300},{"timestamp":1715088600,"date":"2024-05-07","index":6788,"close":188.76,"high":189.94,"low":187.31,"open":188.92,"volume":34048900},{"timestamp":1715175000,"date":"2024-05-08","index":6789,"close":188,"high":188.43,"low":186.39,"open":187.44,"volume":26136400},{"timestamp":1715261400,"date":"2024-05-09","index":6790,"close":189.5,"high":191.7,"low":187.44,"open":188.88,"volume":43368400},{"timestamp":1715347800,"date":"2024-05-10","index":6791,"close":187.48,"high":189.89,"low":186.93,"open":189.16,"volume":34141800},{"timestamp":1715607000,"date":"2024-05-13","index":6792,"close":186.57,"high":188.31,"low":185.36,"open":188,"volume":24898600},{"timestamp":1715693400,"date":"2024-05-14","index":6793,"close":187.07,"high":187.72,"low":183.45,"open":183.82,"volume":38698200},{"timestamp":1715779800,"date":"2024-05-15","index":6794,"close":185.99,"high":186.72,"low":182.73,"open":185.97,"volume":75459900}]},{"date":"2024-02-01","estimated":0.8,"reported":1,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":6712,"close":153.5,"high":153.78,"low":151.82,"open":152.77,"volume":37850200},{"timestamp":1705674600,"date":"2024-01-19","index":6713,"close":155.34,"high":155.76,"low":152.74,"open":153.83,"volume":51033700},{"timestamp":1705933800,"date":"2024-01-22","index":6714,"close":154.78,"high":157.05,"low":153.9,"open":156.89,"volume":43687500},{"timestamp":1706020200,"date":"2024-01-23","index":6715,"close":156.02,"high":156.21,"low":153.93,"open":154.85,"volume":37986000},{"timestamp":1706106600,"date":"2024-01-24","index":6716,"close":156.87,"high":158.51,"low":156.48,"open":157.8,"volume":48547300},{"timestamp":1706193000,"date":"2024-01-25","index":6717,"close":157.75,"high":158.51,"low":154.55,"open":156.95,"volume":43638600},{"timestamp":1706279400,"date":"2024-01-26","index":6718,"close":159.12,"high":160.72,"low":157.91,"open":158.42,"volume":51047400},{"timestamp":1706538600,"date":"2024-01-29","index":6719,"close":161.26,"high":161.29,"low":158.9,"open":159.34,"volume":45270400},{"timestamp":1706625000,"date":"2024-01-30","index":6720,"close":159,"high":161.73,"low":158.49,"open":160.7,"volume":45207400},{"timestamp":1706711400,"date":"2024-01-31","index":6721,"close":155.2,"high":159.01,"low":154.81,"open":157,"volume":50284400},{"timestamp":1706797800,"date":"2024-02-01","index":6722,"close":159.28,"high":159.76,"low":155.62,"open":155.87,"volume":76542400}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":6723,"close":171.81,"high":172.5,"low":167.33,"open":169.19,"volume":117154900},{"timestamp":1707143400,"date":"2024-02-05","index":6724,"close":170.31,"high":170.55,"low":167.7,"open":170.2,"volume":55081300},{"timestamp":1707229800,"date":"2024-02-06","index":6725,"close":169.15,"high":170.71,"low":167.65,"open":169.39,"volume":42505500},{"timestamp":1707316200,"date":"2024-02-07","index":6726,"close":170.53,"high":170.88,"low":168.94,"open":169.48,"volume":47174100},{"timestamp":1707402600,"date":"2024-02-08","index":6727,"close":169.84,"high":171.43,"low":168.88,"open":169.65,"volume":42316500},{"timestamp":1707489000,"date":"2024-02-09","index":6728,"close":174.45,"high":175,"low":170.58,"open":170.9,"volume":56986000},{"timestamp":1707748200,"date":"2024-02-12","index":6729,"close":172.34,"high":175.39,"low":171.54,"open":174.8,"volume":51050400},{"timestamp":1707834600,"date":"2024-02-13","index":6730,"close":168.64,"high":170.95,"low":165.75,"open":167.73,"volume":56345100},{"timestamp":1707921000,"date":"2024-02-14","index":6731,"close":170.98,"high":171.21,"low":168.28,"open":169.21,"volume":42815500},{"timestamp":1708007400,"date":"2024-02-15","index":6732,"close":169.8,"high":171.17,"low":167.59,"open":170.58,"volume":49855200},{"timestamp":1708093800,"date":"2024-02-16","index":6733,"close":169.51,"high":170.42,"low":167.17,"open":168.74,"volume":48074600}]},{"date":"2023-10-26","estimated":0.58,"reported":0.94,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":6646,"close":132.33,"high":134.48,"low":131.23,"open":132.17,"volume":55528600},{"timestamp":1697203800,"date":"2023-10-13","index":6647,"close":129.79,"high":133.31,"low":128.95,"open":132.98,"volume":45786600},{"timestamp":1697463000,"date":"2023-10-16","index":6648,"close":132.55,"high":133.07,"low":130.43,"open":130.69,"volume":42832900},{"timestamp":1697549400,"date":"2023-10-17","index":6649,"close":131.47,"high":132.58,"low":128.71,"open":130.39,"volume":49344600},{"timestamp":1697635800,"date":"2023-10-18","index":6650,"close":128.13,"high":130.67,"low":127.51,"open":129.9,"volume":42699500},{"timestamp":1697722200,"date":"2023-10-19","index":6651,"close":128.4,"high":132.24,"low":127.47,"open":130.57,"volume":60961400},{"timestamp":1697808600,"date":"2023-10-20","index":6652,"close":125.17,"high":128.17,"low":124.97,"open":128.05,"volume":56343300},{"timestamp":1698067800,"date":"2023-10-23","index":6653,"close":126.56,"high":127.88,"low":123.98,"open":124.63,"volume":48260000},{"timestamp":1698154200,"date":"2023-10-24","index":6654,"close":128.56,"high":128.8,"low":126.34,"open":127.74,"volume":46477400},{"timestamp":1698240600,"date":"2023-10-25","index":6655,"close":121.39,"high":126.34,"low":120.79,"open":126.04,"volume":74577500},{"timestamp":1698327000,"date":"2023-10-26","index":6656,"close":119.57,"high":121.64,"low":118.35,"open":120.63,"volume":100419500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":6657,"close":127.74,"high":130.02,"low":125.52,"open":126.2,"volume":125309300},{"timestamp":1698672600,"date":"2023-10-30","index":6658,"close":132.71,"high":133,"low":128.56,"open":129.72,"volume":72485500},{"timestamp":1698759000,"date":"2023-10-31","index":6659,"close":133.09,"high":133.57,"low":131.71,"open":132.75,"volume":51589400},{"timestamp":1698845400,"date":"2023-11-01","index":6660,"close":137,"high":137.35,"low":133.71,"open":133.96,"volume":61529400},{"timestamp":1698931800,"date":"2023-11-02","index":6661,"close":138.07,"high":138.81,"low":136.47,"open":138.73,"volume":52236700},{"timestamp":1699018200,"date":"2023-11-03","index":6662,"close":138.6,"high":139.49,"low":137.45,"open":138.99,"volume":44007200},{"timestamp":1699281000,"date":"2023-11-06","index":6663,"close":139.74,"high":140.73,"low":138.36,"open":138.76,"volume":44970400},{"timestamp":1699367400,"date":"2023-11-07","index":6664,"close":142.71,"high":143.37,"low":140.5,"open":140.55,"volume":53553500},{"timestamp":1699453800,"date":"2023-11-08","index":6665,"close":142.08,"high":143.12,"low":141.22,"open":142.97,"volume":44521700},{"timestamp":1699540200,"date":"2023-11-09","index":6666,"close":140.6,"high":142.65,"low":139.84,"open":142.02,"volume":36235400},{"timestamp":1699626600,"date":"2023-11-10","index":6667,"close":143.56,"high":143.65,"low":139.91,"open":140.46,"volume":49287800}]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]}]
diff --git a/data/ARM_full.json b/data/ARM_full.json
index 270a9ac2c..450c055f3 100644
--- a/data/ARM_full.json
+++ b/data/ARM_full.json
@@ -1 +1 @@
-[{"date":"2024-07-31","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":210,"close":161.7,"high":172.36,"low":161.53,"open":169.98,"volume":12350600},{"timestamp":1721309400,"date":"2024-07-18","index":211,"close":158.33,"high":166.66,"low":152.22,"open":165.85,"volume":10996300},{"timestamp":1721395800,"date":"2024-07-19","index":212,"close":163.4,"high":165.05,"low":160.63,"open":162.85,"volume":7106800},{"timestamp":1721655000,"date":"2024-07-22","index":213,"close":163.55,"high":168.79,"low":162.68,"open":165.47,"volume":6179100},{"timestamp":1721741400,"date":"2024-07-23","index":214,"close":171.7,"high":173.23,"low":161.87,"open":163.24,"volume":8036800},{"timestamp":1721827800,"date":"2024-07-24","index":215,"close":157.68,"high":167.15,"low":157.18,"open":167.15,"volume":9321100},{"timestamp":1721914200,"date":"2024-07-25","index":216,"close":149.14,"high":155.63,"low":140,"open":151.68,"volume":15996000},{"timestamp":1722000600,"date":"2024-07-26","index":217,"close":149,"high":155.51,"low":145.61,"open":155.36,"volume":8156200},{"timestamp":1722259800,"date":"2024-07-29","index":218,"close":141.44,"high":149.95,"low":138.71,"open":146.38,"volume":9603100},{"timestamp":1722346200,"date":"2024-07-30","index":219,"close":132.96,"high":142.07,"low":129.1,"open":140.73,"volume":11738900},{"timestamp":1722432600,"date":"2024-07-31","index":220,"close":144.17,"high":145.48,"low":138.94,"open":143.41,"volume":16513000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":221,"close":121.51,"high":134.87,"low":118.18,"open":128.71,"volume":31205200},{"timestamp":1722605400,"date":"2024-08-02","index":222,"close":113.45,"high":115.63,"low":108.73,"open":114.74,"volume":14670000},{"timestamp":1722864600,"date":"2024-08-05","index":223,"close":110.45,"high":113.5,"low":96.66,"open":98.5,"volume":15552600},{"timestamp":1722951000,"date":"2024-08-06","index":224,"close":113.39,"high":117.97,"low":109.5,"open":115.53,"volume":11425000},{"timestamp":1723037400,"date":"2024-08-07","index":225,"close":107.09,"high":120.09,"low":106.53,"open":117.8,"volume":13228500},{"timestamp":1723123800,"date":"2024-08-08","index":226,"close":118.43,"high":118.68,"low":107.94,"open":111.8,"volume":9931700},{"timestamp":1723210200,"date":"2024-08-09","index":227,"close":117,"high":120.29,"low":115.77,"open":118.98,"volume":6421300},{"timestamp":1723469400,"date":"2024-08-12","index":228,"close":117.13,"high":122,"low":115.32,"open":117.66,"volume":6345200},{"timestamp":1723555800,"date":"2024-08-13","index":229,"close":123.79,"high":125.7,"low":118.3,"open":119.7,"volume":8894400},{"timestamp":1723665601,"date":"2024-08-14","index":230,"close":125.92,"high":130.7,"low":123.79,"open":128.76,"volume":10506825},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":153,"close":99.88,"high":103.75,"low":97.24,"open":102,"volume":11697800},{"timestamp":1714051800,"date":"2024-04-25","index":154,"close":97.93,"high":99.67,"low":95.5,"open":96.05,"volume":6140800},{"timestamp":1714138200,"date":"2024-04-26","index":155,"close":101.95,"high":102.3,"low":98.22,"open":101.4,"volume":5651700},{"timestamp":1714397400,"date":"2024-04-29","index":156,"close":103.24,"high":103.4,"low":99.05,"open":102.2,"volume":4009200},{"timestamp":1714483800,"date":"2024-04-30","index":157,"close":101.21,"high":105.19,"low":100.85,"open":103.02,"volume":3783700},{"timestamp":1714570200,"date":"2024-05-01","index":158,"close":95.29,"high":100.6,"low":95.24,"open":99.98,"volume":6090500},{"timestamp":1714656600,"date":"2024-05-02","index":159,"close":98,"high":100.3,"low":96.13,"open":98.99,"volume":4117400},{"timestamp":1714743000,"date":"2024-05-03","index":160,"close":101.7,"high":104.36,"low":100.45,"open":101.62,"volume":5780200},{"timestamp":1715002200,"date":"2024-05-06","index":161,"close":106.98,"high":107.92,"low":103.6,"open":103.82,"volume":7489200},{"timestamp":1715088600,"date":"2024-05-07","index":162,"close":107.8,"high":109.69,"low":106.54,"open":109.3,"volume":8187300},{"timestamp":1715175000,"date":"2024-05-08","index":163,"close":106.07,"high":109.94,"low":104.65,"open":107.8,"volume":15211300}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":164,"close":103.59,"high":106.9,"low":97.76,"open":99.27,"volume":29441200},{"timestamp":1715347800,"date":"2024-05-10","index":165,"close":108.84,"high":110.37,"low":106.2,"open":106.2,"volume":15281000},{"timestamp":1715607000,"date":"2024-05-13","index":166,"close":117.23,"high":117.58,"low":110.86,"open":114,"volume":16402500},{"timestamp":1715693400,"date":"2024-05-14","index":167,"close":116.65,"high":117.41,"low":114.35,"open":115.82,"volume":8046100},{"timestamp":1715779800,"date":"2024-05-15","index":168,"close":113.67,"high":118.5,"low":112.52,"open":118.4,"volume":9544300},{"timestamp":1715866200,"date":"2024-05-16","index":169,"close":114.27,"high":116.88,"low":113.89,"open":115.69,"volume":6446300},{"timestamp":1715952600,"date":"2024-05-17","index":170,"close":110.35,"high":115.68,"low":109.61,"open":115.6,"volume":7523300},{"timestamp":1716211800,"date":"2024-05-20","index":171,"close":110.46,"high":111.33,"low":108.69,"open":111,"volume":5260800},{"timestamp":1716298200,"date":"2024-05-21","index":172,"close":114.77,"high":115.78,"low":109.5,"open":110,"volume":10468800},{"timestamp":1716384600,"date":"2024-05-22","index":173,"close":112.43,"high":117.36,"low":111.65,"open":115.01,"volume":8406900},{"timestamp":1716471000,"date":"2024-05-23","index":174,"close":112.53,"high":117.33,"low":110.38,"open":117,"volume":8450600}]},{"date":"2024-02-07","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":90,"close":75.74,"high":77.67,"low":74.8,"open":77.2,"volume":6972200},{"timestamp":1706193000,"date":"2024-01-25","index":91,"close":73.91,"high":79.65,"low":73.26,"open":76.49,"volume":8817100},{"timestamp":1706279400,"date":"2024-01-26","index":92,"close":71.17,"high":73.89,"low":70.8,"open":73.14,"volume":7077100},{"timestamp":1706538600,"date":"2024-01-29","index":93,"close":72.93,"high":72.95,"low":71.2,"open":72,"volume":4318100},{"timestamp":1706625000,"date":"2024-01-30","index":94,"close":71.97,"high":74.15,"low":70.85,"open":73.5,"volume":4056600},{"timestamp":1706711400,"date":"2024-01-31","index":95,"close":70.67,"high":72.54,"low":69.62,"open":70.66,"volume":5087300},{"timestamp":1706797800,"date":"2024-02-01","index":96,"close":70.52,"high":72.55,"low":69.32,"open":71.87,"volume":3476100},{"timestamp":1706884200,"date":"2024-02-02","index":97,"close":71,"high":71.95,"low":70,"open":71.1,"volume":4280100},{"timestamp":1707143400,"date":"2024-02-05","index":98,"close":73.27,"high":74.28,"low":71.6,"open":71.99,"volume":7258100},{"timestamp":1707229800,"date":"2024-02-06","index":99,"close":72.98,"high":75.45,"low":71.8,"open":75,"volume":6899500},{"timestamp":1707316200,"date":"2024-02-07","index":100,"close":77.01,"high":77.71,"low":72.25,"open":73.07,"volume":22802800}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":101,"close":113.89,"high":126.58,"low":94,"open":94.41,"volume":106505700},{"timestamp":1707489000,"date":"2024-02-09","index":102,"close":115.21,"high":117.82,"low":102.09,"open":105.99,"volume":48096500},{"timestamp":1707748200,"date":"2024-02-12","index":103,"close":148.97,"high":164,"low":118.69,"open":120.16,"volume":111349700},{"timestamp":1707834600,"date":"2024-02-13","index":104,"close":119.98,"high":137.5,"low":117,"open":128.12,"volume":68563900},{"timestamp":1707921000,"date":"2024-02-14","index":105,"close":126.4,"high":134.84,"low":121.02,"open":133.81,"volume":42519600},{"timestamp":1708007400,"date":"2024-02-15","index":106,"close":133.68,"high":135,"low":123.51,"open":131,"volume":34996600},{"timestamp":1708093800,"date":"2024-02-16","index":107,"close":128.34,"high":135.98,"low":123.05,"open":129.5,"volume":26070600},{"timestamp":1708439400,"date":"2024-02-20","index":108,"close":121.77,"high":123.8,"low":115.49,"open":123.78,"volume":21117300},{"timestamp":1708525800,"date":"2024-02-21","index":109,"close":123.39,"high":125.5,"low":116.81,"open":117.76,"volume":22418100},{"timestamp":1708612200,"date":"2024-02-22","index":110,"close":128.53,"high":138.5,"low":128.51,"open":132.87,"volume":29492400},{"timestamp":1708698600,"date":"2024-02-23","index":111,"close":133.34,"high":136,"low":128.86,"open":129.1,"volume":20317000}]},{"date":"2023-11-08","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":29,"close":49.44,"high":52.79,"low":49.31,"open":52.7,"volume":4518800},{"timestamp":1698327000,"date":"2023-10-26","index":30,"close":50.17,"high":51.11,"low":49.5,"open":50.06,"volume":3555300},{"timestamp":1698413400,"date":"2023-10-27","index":31,"close":49.09,"high":51.33,"low":48.81,"open":51.26,"volume":2611300},{"timestamp":1698672600,"date":"2023-10-30","index":32,"close":47.9,"high":49.9,"low":47.28,"open":49.51,"volume":3677700},{"timestamp":1698759000,"date":"2023-10-31","index":33,"close":49.29,"high":49.66,"low":47.12,"open":47.9,"volume":3248700},{"timestamp":1698845400,"date":"2023-11-01","index":34,"close":50.52,"high":50.52,"low":48.3,"open":49.61,"volume":3066400},{"timestamp":1698931800,"date":"2023-11-02","index":35,"close":52.82,"high":53.56,"low":51.3,"open":51.4,"volume":4752700},{"timestamp":1699018200,"date":"2023-11-03","index":36,"close":53.49,"high":53.86,"low":52.25,"open":52.82,"volume":2538300},{"timestamp":1699281000,"date":"2023-11-06","index":37,"close":53.1,"high":54.46,"low":52.52,"open":53.98,"volume":2328300},{"timestamp":1699367400,"date":"2023-11-07","index":38,"close":55.27,"high":56.1,"low":53.26,"open":53.45,"volume":4534200},{"timestamp":1699453800,"date":"2023-11-08","index":39,"close":54.4,"high":55.56,"low":53.39,"open":55.27,"volume":6128200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":40,"close":51.58,"high":52.05,"low":49.82,"open":51,"volume":15354500},{"timestamp":1699626600,"date":"2023-11-10","index":41,"close":52.27,"high":52.5,"low":51.01,"open":52,"volume":5796700},{"timestamp":1699885800,"date":"2023-11-13","index":42,"close":51.69,"high":52.5,"low":50.57,"open":52.2,"volume":4525000},{"timestamp":1699972200,"date":"2023-11-14","index":43,"close":53.43,"high":53.5,"low":52.28,"open":53,"volume":3541300},{"timestamp":1700058600,"date":"2023-11-15","index":44,"close":55.43,"high":56.03,"low":54.08,"open":54.4,"volume":5821800},{"timestamp":1700145000,"date":"2023-11-16","index":45,"close":54.23,"high":55.68,"low":53.47,"open":55.51,"volume":3291400},{"timestamp":1700231400,"date":"2023-11-17","index":46,"close":54.99,"high":55.74,"low":54.26,"open":55.11,"volume":3441900},{"timestamp":1700490600,"date":"2023-11-20","index":47,"close":58.68,"high":59.24,"low":55.27,"open":55.35,"volume":7791000},{"timestamp":1700577000,"date":"2023-11-21","index":48,"close":58.66,"high":58.9,"low":56.43,"open":58,"volume":5615400},{"timestamp":1700663400,"date":"2023-11-22","index":49,"close":61.76,"high":64.92,"low":59,"open":59,"volume":15090000},{"timestamp":1700836200,"date":"2023-11-24","index":50,"close":63.88,"high":64.2,"low":61.41,"open":61.5,"volume":6004900}]},{"date":"2023-09-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2024-07-31","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":210,"close":161.7,"high":172.36,"low":161.53,"open":169.98,"volume":12350600},{"timestamp":1721309400,"date":"2024-07-18","index":211,"close":158.33,"high":166.66,"low":152.22,"open":165.85,"volume":10996300},{"timestamp":1721395800,"date":"2024-07-19","index":212,"close":163.4,"high":165.05,"low":160.63,"open":162.85,"volume":7106800},{"timestamp":1721655000,"date":"2024-07-22","index":213,"close":163.55,"high":168.79,"low":162.68,"open":165.47,"volume":6179100},{"timestamp":1721741400,"date":"2024-07-23","index":214,"close":171.7,"high":173.23,"low":161.87,"open":163.24,"volume":8036800},{"timestamp":1721827800,"date":"2024-07-24","index":215,"close":157.68,"high":167.15,"low":157.18,"open":167.15,"volume":9321100},{"timestamp":1721914200,"date":"2024-07-25","index":216,"close":149.14,"high":155.63,"low":140,"open":151.68,"volume":15996000},{"timestamp":1722000600,"date":"2024-07-26","index":217,"close":149,"high":155.51,"low":145.61,"open":155.36,"volume":8156200},{"timestamp":1722259800,"date":"2024-07-29","index":218,"close":141.44,"high":149.95,"low":138.71,"open":146.38,"volume":9603100},{"timestamp":1722346200,"date":"2024-07-30","index":219,"close":132.96,"high":142.07,"low":129.1,"open":140.73,"volume":11738900},{"timestamp":1722432600,"date":"2024-07-31","index":220,"close":144.17,"high":145.48,"low":138.94,"open":143.41,"volume":16513000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":221,"close":121.51,"high":134.87,"low":118.18,"open":128.71,"volume":31205200},{"timestamp":1722605400,"date":"2024-08-02","index":222,"close":113.45,"high":115.63,"low":108.73,"open":114.74,"volume":14670000},{"timestamp":1722864600,"date":"2024-08-05","index":223,"close":110.45,"high":113.5,"low":96.66,"open":98.5,"volume":15552600},{"timestamp":1722951000,"date":"2024-08-06","index":224,"close":113.39,"high":117.97,"low":109.5,"open":115.53,"volume":11425000},{"timestamp":1723037400,"date":"2024-08-07","index":225,"close":107.09,"high":120.09,"low":106.53,"open":117.8,"volume":13228500},{"timestamp":1723123800,"date":"2024-08-08","index":226,"close":118.43,"high":118.68,"low":107.94,"open":111.8,"volume":9931700},{"timestamp":1723210200,"date":"2024-08-09","index":227,"close":117,"high":120.29,"low":115.77,"open":118.98,"volume":6421300},{"timestamp":1723469400,"date":"2024-08-12","index":228,"close":117.13,"high":122,"low":115.32,"open":117.66,"volume":6345200},{"timestamp":1723555800,"date":"2024-08-13","index":229,"close":123.79,"high":125.7,"low":118.3,"open":119.7,"volume":8894400},{"timestamp":1723642200,"date":"2024-08-14","index":230,"close":125.92,"high":130.7,"low":123.79,"open":128.82,"volume":11078200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":153,"close":99.88,"high":103.75,"low":97.24,"open":102,"volume":11697800},{"timestamp":1714051800,"date":"2024-04-25","index":154,"close":97.93,"high":99.67,"low":95.5,"open":96.05,"volume":6140800},{"timestamp":1714138200,"date":"2024-04-26","index":155,"close":101.95,"high":102.3,"low":98.22,"open":101.4,"volume":5651700},{"timestamp":1714397400,"date":"2024-04-29","index":156,"close":103.24,"high":103.4,"low":99.05,"open":102.2,"volume":4009200},{"timestamp":1714483800,"date":"2024-04-30","index":157,"close":101.21,"high":105.19,"low":100.85,"open":103.02,"volume":3783700},{"timestamp":1714570200,"date":"2024-05-01","index":158,"close":95.29,"high":100.6,"low":95.24,"open":99.98,"volume":6090500},{"timestamp":1714656600,"date":"2024-05-02","index":159,"close":98,"high":100.3,"low":96.13,"open":98.99,"volume":4117400},{"timestamp":1714743000,"date":"2024-05-03","index":160,"close":101.7,"high":104.36,"low":100.45,"open":101.62,"volume":5780200},{"timestamp":1715002200,"date":"2024-05-06","index":161,"close":106.98,"high":107.92,"low":103.6,"open":103.82,"volume":7489200},{"timestamp":1715088600,"date":"2024-05-07","index":162,"close":107.8,"high":109.69,"low":106.54,"open":109.3,"volume":8187300},{"timestamp":1715175000,"date":"2024-05-08","index":163,"close":106.07,"high":109.94,"low":104.65,"open":107.8,"volume":15211300}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":164,"close":103.59,"high":106.9,"low":97.76,"open":99.27,"volume":29441200},{"timestamp":1715347800,"date":"2024-05-10","index":165,"close":108.84,"high":110.37,"low":106.2,"open":106.2,"volume":15281000},{"timestamp":1715607000,"date":"2024-05-13","index":166,"close":117.23,"high":117.58,"low":110.86,"open":114,"volume":16402500},{"timestamp":1715693400,"date":"2024-05-14","index":167,"close":116.65,"high":117.41,"low":114.35,"open":115.82,"volume":8046100},{"timestamp":1715779800,"date":"2024-05-15","index":168,"close":113.67,"high":118.5,"low":112.52,"open":118.4,"volume":9544300},{"timestamp":1715866200,"date":"2024-05-16","index":169,"close":114.27,"high":116.88,"low":113.89,"open":115.69,"volume":6446300},{"timestamp":1715952600,"date":"2024-05-17","index":170,"close":110.35,"high":115.68,"low":109.61,"open":115.6,"volume":7523300},{"timestamp":1716211800,"date":"2024-05-20","index":171,"close":110.46,"high":111.33,"low":108.69,"open":111,"volume":5260800},{"timestamp":1716298200,"date":"2024-05-21","index":172,"close":114.77,"high":115.78,"low":109.5,"open":110,"volume":10468800},{"timestamp":1716384600,"date":"2024-05-22","index":173,"close":112.43,"high":117.36,"low":111.65,"open":115.01,"volume":8406900},{"timestamp":1716471000,"date":"2024-05-23","index":174,"close":112.53,"high":117.33,"low":110.38,"open":117,"volume":8450600}]},{"date":"2024-02-07","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":90,"close":75.74,"high":77.67,"low":74.8,"open":77.2,"volume":6972200},{"timestamp":1706193000,"date":"2024-01-25","index":91,"close":73.91,"high":79.65,"low":73.26,"open":76.49,"volume":8817100},{"timestamp":1706279400,"date":"2024-01-26","index":92,"close":71.17,"high":73.89,"low":70.8,"open":73.14,"volume":7077100},{"timestamp":1706538600,"date":"2024-01-29","index":93,"close":72.93,"high":72.95,"low":71.2,"open":72,"volume":4318100},{"timestamp":1706625000,"date":"2024-01-30","index":94,"close":71.97,"high":74.15,"low":70.85,"open":73.5,"volume":4056600},{"timestamp":1706711400,"date":"2024-01-31","index":95,"close":70.67,"high":72.54,"low":69.62,"open":70.66,"volume":5087300},{"timestamp":1706797800,"date":"2024-02-01","index":96,"close":70.52,"high":72.55,"low":69.32,"open":71.87,"volume":3476100},{"timestamp":1706884200,"date":"2024-02-02","index":97,"close":71,"high":71.95,"low":70,"open":71.1,"volume":4280100},{"timestamp":1707143400,"date":"2024-02-05","index":98,"close":73.27,"high":74.28,"low":71.6,"open":71.99,"volume":7258100},{"timestamp":1707229800,"date":"2024-02-06","index":99,"close":72.98,"high":75.45,"low":71.8,"open":75,"volume":6899500},{"timestamp":1707316200,"date":"2024-02-07","index":100,"close":77.01,"high":77.71,"low":72.25,"open":73.07,"volume":22802800}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":101,"close":113.89,"high":126.58,"low":94,"open":94.41,"volume":106505700},{"timestamp":1707489000,"date":"2024-02-09","index":102,"close":115.21,"high":117.82,"low":102.09,"open":105.99,"volume":48096500},{"timestamp":1707748200,"date":"2024-02-12","index":103,"close":148.97,"high":164,"low":118.69,"open":120.16,"volume":111349700},{"timestamp":1707834600,"date":"2024-02-13","index":104,"close":119.98,"high":137.5,"low":117,"open":128.12,"volume":68563900},{"timestamp":1707921000,"date":"2024-02-14","index":105,"close":126.4,"high":134.84,"low":121.02,"open":133.81,"volume":42519600},{"timestamp":1708007400,"date":"2024-02-15","index":106,"close":133.68,"high":135,"low":123.51,"open":131,"volume":34996600},{"timestamp":1708093800,"date":"2024-02-16","index":107,"close":128.34,"high":135.98,"low":123.05,"open":129.5,"volume":26070600},{"timestamp":1708439400,"date":"2024-02-20","index":108,"close":121.77,"high":123.8,"low":115.49,"open":123.78,"volume":21117300},{"timestamp":1708525800,"date":"2024-02-21","index":109,"close":123.39,"high":125.5,"low":116.81,"open":117.76,"volume":22418100},{"timestamp":1708612200,"date":"2024-02-22","index":110,"close":128.53,"high":138.5,"low":128.51,"open":132.87,"volume":29492400},{"timestamp":1708698600,"date":"2024-02-23","index":111,"close":133.34,"high":136,"low":128.86,"open":129.1,"volume":20317000}]},{"date":"2023-11-08","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":29,"close":49.44,"high":52.79,"low":49.31,"open":52.7,"volume":4518800},{"timestamp":1698327000,"date":"2023-10-26","index":30,"close":50.17,"high":51.11,"low":49.5,"open":50.06,"volume":3555300},{"timestamp":1698413400,"date":"2023-10-27","index":31,"close":49.09,"high":51.33,"low":48.81,"open":51.26,"volume":2611300},{"timestamp":1698672600,"date":"2023-10-30","index":32,"close":47.9,"high":49.9,"low":47.28,"open":49.51,"volume":3677700},{"timestamp":1698759000,"date":"2023-10-31","index":33,"close":49.29,"high":49.66,"low":47.12,"open":47.9,"volume":3248700},{"timestamp":1698845400,"date":"2023-11-01","index":34,"close":50.52,"high":50.52,"low":48.3,"open":49.61,"volume":3066400},{"timestamp":1698931800,"date":"2023-11-02","index":35,"close":52.82,"high":53.56,"low":51.3,"open":51.4,"volume":4752700},{"timestamp":1699018200,"date":"2023-11-03","index":36,"close":53.49,"high":53.86,"low":52.25,"open":52.82,"volume":2538300},{"timestamp":1699281000,"date":"2023-11-06","index":37,"close":53.1,"high":54.46,"low":52.52,"open":53.98,"volume":2328300},{"timestamp":1699367400,"date":"2023-11-07","index":38,"close":55.27,"high":56.1,"low":53.26,"open":53.45,"volume":4534200},{"timestamp":1699453800,"date":"2023-11-08","index":39,"close":54.4,"high":55.56,"low":53.39,"open":55.27,"volume":6128200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":40,"close":51.58,"high":52.05,"low":49.82,"open":51,"volume":15354500},{"timestamp":1699626600,"date":"2023-11-10","index":41,"close":52.27,"high":52.5,"low":51.01,"open":52,"volume":5796700},{"timestamp":1699885800,"date":"2023-11-13","index":42,"close":51.69,"high":52.5,"low":50.57,"open":52.2,"volume":4525000},{"timestamp":1699972200,"date":"2023-11-14","index":43,"close":53.43,"high":53.5,"low":52.28,"open":53,"volume":3541300},{"timestamp":1700058600,"date":"2023-11-15","index":44,"close":55.43,"high":56.03,"low":54.08,"open":54.4,"volume":5821800},{"timestamp":1700145000,"date":"2023-11-16","index":45,"close":54.23,"high":55.68,"low":53.47,"open":55.51,"volume":3291400},{"timestamp":1700231400,"date":"2023-11-17","index":46,"close":54.99,"high":55.74,"low":54.26,"open":55.11,"volume":3441900},{"timestamp":1700490600,"date":"2023-11-20","index":47,"close":58.68,"high":59.24,"low":55.27,"open":55.35,"volume":7791000},{"timestamp":1700577000,"date":"2023-11-21","index":48,"close":58.66,"high":58.9,"low":56.43,"open":58,"volume":5615400},{"timestamp":1700663400,"date":"2023-11-22","index":49,"close":61.76,"high":64.92,"low":59,"open":59,"volume":15090000},{"timestamp":1700836200,"date":"2023-11-24","index":50,"close":63.88,"high":64.2,"low":61.41,"open":61.5,"volume":6004900}]},{"date":"2023-09-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ARM_partial.json b/data/ARM_partial.json
index 270a9ac2c..450c055f3 100644
--- a/data/ARM_partial.json
+++ b/data/ARM_partial.json
@@ -1 +1 @@
-[{"date":"2024-07-31","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":210,"close":161.7,"high":172.36,"low":161.53,"open":169.98,"volume":12350600},{"timestamp":1721309400,"date":"2024-07-18","index":211,"close":158.33,"high":166.66,"low":152.22,"open":165.85,"volume":10996300},{"timestamp":1721395800,"date":"2024-07-19","index":212,"close":163.4,"high":165.05,"low":160.63,"open":162.85,"volume":7106800},{"timestamp":1721655000,"date":"2024-07-22","index":213,"close":163.55,"high":168.79,"low":162.68,"open":165.47,"volume":6179100},{"timestamp":1721741400,"date":"2024-07-23","index":214,"close":171.7,"high":173.23,"low":161.87,"open":163.24,"volume":8036800},{"timestamp":1721827800,"date":"2024-07-24","index":215,"close":157.68,"high":167.15,"low":157.18,"open":167.15,"volume":9321100},{"timestamp":1721914200,"date":"2024-07-25","index":216,"close":149.14,"high":155.63,"low":140,"open":151.68,"volume":15996000},{"timestamp":1722000600,"date":"2024-07-26","index":217,"close":149,"high":155.51,"low":145.61,"open":155.36,"volume":8156200},{"timestamp":1722259800,"date":"2024-07-29","index":218,"close":141.44,"high":149.95,"low":138.71,"open":146.38,"volume":9603100},{"timestamp":1722346200,"date":"2024-07-30","index":219,"close":132.96,"high":142.07,"low":129.1,"open":140.73,"volume":11738900},{"timestamp":1722432600,"date":"2024-07-31","index":220,"close":144.17,"high":145.48,"low":138.94,"open":143.41,"volume":16513000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":221,"close":121.51,"high":134.87,"low":118.18,"open":128.71,"volume":31205200},{"timestamp":1722605400,"date":"2024-08-02","index":222,"close":113.45,"high":115.63,"low":108.73,"open":114.74,"volume":14670000},{"timestamp":1722864600,"date":"2024-08-05","index":223,"close":110.45,"high":113.5,"low":96.66,"open":98.5,"volume":15552600},{"timestamp":1722951000,"date":"2024-08-06","index":224,"close":113.39,"high":117.97,"low":109.5,"open":115.53,"volume":11425000},{"timestamp":1723037400,"date":"2024-08-07","index":225,"close":107.09,"high":120.09,"low":106.53,"open":117.8,"volume":13228500},{"timestamp":1723123800,"date":"2024-08-08","index":226,"close":118.43,"high":118.68,"low":107.94,"open":111.8,"volume":9931700},{"timestamp":1723210200,"date":"2024-08-09","index":227,"close":117,"high":120.29,"low":115.77,"open":118.98,"volume":6421300},{"timestamp":1723469400,"date":"2024-08-12","index":228,"close":117.13,"high":122,"low":115.32,"open":117.66,"volume":6345200},{"timestamp":1723555800,"date":"2024-08-13","index":229,"close":123.79,"high":125.7,"low":118.3,"open":119.7,"volume":8894400},{"timestamp":1723665601,"date":"2024-08-14","index":230,"close":125.92,"high":130.7,"low":123.79,"open":128.76,"volume":10506825},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":153,"close":99.88,"high":103.75,"low":97.24,"open":102,"volume":11697800},{"timestamp":1714051800,"date":"2024-04-25","index":154,"close":97.93,"high":99.67,"low":95.5,"open":96.05,"volume":6140800},{"timestamp":1714138200,"date":"2024-04-26","index":155,"close":101.95,"high":102.3,"low":98.22,"open":101.4,"volume":5651700},{"timestamp":1714397400,"date":"2024-04-29","index":156,"close":103.24,"high":103.4,"low":99.05,"open":102.2,"volume":4009200},{"timestamp":1714483800,"date":"2024-04-30","index":157,"close":101.21,"high":105.19,"low":100.85,"open":103.02,"volume":3783700},{"timestamp":1714570200,"date":"2024-05-01","index":158,"close":95.29,"high":100.6,"low":95.24,"open":99.98,"volume":6090500},{"timestamp":1714656600,"date":"2024-05-02","index":159,"close":98,"high":100.3,"low":96.13,"open":98.99,"volume":4117400},{"timestamp":1714743000,"date":"2024-05-03","index":160,"close":101.7,"high":104.36,"low":100.45,"open":101.62,"volume":5780200},{"timestamp":1715002200,"date":"2024-05-06","index":161,"close":106.98,"high":107.92,"low":103.6,"open":103.82,"volume":7489200},{"timestamp":1715088600,"date":"2024-05-07","index":162,"close":107.8,"high":109.69,"low":106.54,"open":109.3,"volume":8187300},{"timestamp":1715175000,"date":"2024-05-08","index":163,"close":106.07,"high":109.94,"low":104.65,"open":107.8,"volume":15211300}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":164,"close":103.59,"high":106.9,"low":97.76,"open":99.27,"volume":29441200},{"timestamp":1715347800,"date":"2024-05-10","index":165,"close":108.84,"high":110.37,"low":106.2,"open":106.2,"volume":15281000},{"timestamp":1715607000,"date":"2024-05-13","index":166,"close":117.23,"high":117.58,"low":110.86,"open":114,"volume":16402500},{"timestamp":1715693400,"date":"2024-05-14","index":167,"close":116.65,"high":117.41,"low":114.35,"open":115.82,"volume":8046100},{"timestamp":1715779800,"date":"2024-05-15","index":168,"close":113.67,"high":118.5,"low":112.52,"open":118.4,"volume":9544300},{"timestamp":1715866200,"date":"2024-05-16","index":169,"close":114.27,"high":116.88,"low":113.89,"open":115.69,"volume":6446300},{"timestamp":1715952600,"date":"2024-05-17","index":170,"close":110.35,"high":115.68,"low":109.61,"open":115.6,"volume":7523300},{"timestamp":1716211800,"date":"2024-05-20","index":171,"close":110.46,"high":111.33,"low":108.69,"open":111,"volume":5260800},{"timestamp":1716298200,"date":"2024-05-21","index":172,"close":114.77,"high":115.78,"low":109.5,"open":110,"volume":10468800},{"timestamp":1716384600,"date":"2024-05-22","index":173,"close":112.43,"high":117.36,"low":111.65,"open":115.01,"volume":8406900},{"timestamp":1716471000,"date":"2024-05-23","index":174,"close":112.53,"high":117.33,"low":110.38,"open":117,"volume":8450600}]},{"date":"2024-02-07","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":90,"close":75.74,"high":77.67,"low":74.8,"open":77.2,"volume":6972200},{"timestamp":1706193000,"date":"2024-01-25","index":91,"close":73.91,"high":79.65,"low":73.26,"open":76.49,"volume":8817100},{"timestamp":1706279400,"date":"2024-01-26","index":92,"close":71.17,"high":73.89,"low":70.8,"open":73.14,"volume":7077100},{"timestamp":1706538600,"date":"2024-01-29","index":93,"close":72.93,"high":72.95,"low":71.2,"open":72,"volume":4318100},{"timestamp":1706625000,"date":"2024-01-30","index":94,"close":71.97,"high":74.15,"low":70.85,"open":73.5,"volume":4056600},{"timestamp":1706711400,"date":"2024-01-31","index":95,"close":70.67,"high":72.54,"low":69.62,"open":70.66,"volume":5087300},{"timestamp":1706797800,"date":"2024-02-01","index":96,"close":70.52,"high":72.55,"low":69.32,"open":71.87,"volume":3476100},{"timestamp":1706884200,"date":"2024-02-02","index":97,"close":71,"high":71.95,"low":70,"open":71.1,"volume":4280100},{"timestamp":1707143400,"date":"2024-02-05","index":98,"close":73.27,"high":74.28,"low":71.6,"open":71.99,"volume":7258100},{"timestamp":1707229800,"date":"2024-02-06","index":99,"close":72.98,"high":75.45,"low":71.8,"open":75,"volume":6899500},{"timestamp":1707316200,"date":"2024-02-07","index":100,"close":77.01,"high":77.71,"low":72.25,"open":73.07,"volume":22802800}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":101,"close":113.89,"high":126.58,"low":94,"open":94.41,"volume":106505700},{"timestamp":1707489000,"date":"2024-02-09","index":102,"close":115.21,"high":117.82,"low":102.09,"open":105.99,"volume":48096500},{"timestamp":1707748200,"date":"2024-02-12","index":103,"close":148.97,"high":164,"low":118.69,"open":120.16,"volume":111349700},{"timestamp":1707834600,"date":"2024-02-13","index":104,"close":119.98,"high":137.5,"low":117,"open":128.12,"volume":68563900},{"timestamp":1707921000,"date":"2024-02-14","index":105,"close":126.4,"high":134.84,"low":121.02,"open":133.81,"volume":42519600},{"timestamp":1708007400,"date":"2024-02-15","index":106,"close":133.68,"high":135,"low":123.51,"open":131,"volume":34996600},{"timestamp":1708093800,"date":"2024-02-16","index":107,"close":128.34,"high":135.98,"low":123.05,"open":129.5,"volume":26070600},{"timestamp":1708439400,"date":"2024-02-20","index":108,"close":121.77,"high":123.8,"low":115.49,"open":123.78,"volume":21117300},{"timestamp":1708525800,"date":"2024-02-21","index":109,"close":123.39,"high":125.5,"low":116.81,"open":117.76,"volume":22418100},{"timestamp":1708612200,"date":"2024-02-22","index":110,"close":128.53,"high":138.5,"low":128.51,"open":132.87,"volume":29492400},{"timestamp":1708698600,"date":"2024-02-23","index":111,"close":133.34,"high":136,"low":128.86,"open":129.1,"volume":20317000}]},{"date":"2023-11-08","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":29,"close":49.44,"high":52.79,"low":49.31,"open":52.7,"volume":4518800},{"timestamp":1698327000,"date":"2023-10-26","index":30,"close":50.17,"high":51.11,"low":49.5,"open":50.06,"volume":3555300},{"timestamp":1698413400,"date":"2023-10-27","index":31,"close":49.09,"high":51.33,"low":48.81,"open":51.26,"volume":2611300},{"timestamp":1698672600,"date":"2023-10-30","index":32,"close":47.9,"high":49.9,"low":47.28,"open":49.51,"volume":3677700},{"timestamp":1698759000,"date":"2023-10-31","index":33,"close":49.29,"high":49.66,"low":47.12,"open":47.9,"volume":3248700},{"timestamp":1698845400,"date":"2023-11-01","index":34,"close":50.52,"high":50.52,"low":48.3,"open":49.61,"volume":3066400},{"timestamp":1698931800,"date":"2023-11-02","index":35,"close":52.82,"high":53.56,"low":51.3,"open":51.4,"volume":4752700},{"timestamp":1699018200,"date":"2023-11-03","index":36,"close":53.49,"high":53.86,"low":52.25,"open":52.82,"volume":2538300},{"timestamp":1699281000,"date":"2023-11-06","index":37,"close":53.1,"high":54.46,"low":52.52,"open":53.98,"volume":2328300},{"timestamp":1699367400,"date":"2023-11-07","index":38,"close":55.27,"high":56.1,"low":53.26,"open":53.45,"volume":4534200},{"timestamp":1699453800,"date":"2023-11-08","index":39,"close":54.4,"high":55.56,"low":53.39,"open":55.27,"volume":6128200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":40,"close":51.58,"high":52.05,"low":49.82,"open":51,"volume":15354500},{"timestamp":1699626600,"date":"2023-11-10","index":41,"close":52.27,"high":52.5,"low":51.01,"open":52,"volume":5796700},{"timestamp":1699885800,"date":"2023-11-13","index":42,"close":51.69,"high":52.5,"low":50.57,"open":52.2,"volume":4525000},{"timestamp":1699972200,"date":"2023-11-14","index":43,"close":53.43,"high":53.5,"low":52.28,"open":53,"volume":3541300},{"timestamp":1700058600,"date":"2023-11-15","index":44,"close":55.43,"high":56.03,"low":54.08,"open":54.4,"volume":5821800},{"timestamp":1700145000,"date":"2023-11-16","index":45,"close":54.23,"high":55.68,"low":53.47,"open":55.51,"volume":3291400},{"timestamp":1700231400,"date":"2023-11-17","index":46,"close":54.99,"high":55.74,"low":54.26,"open":55.11,"volume":3441900},{"timestamp":1700490600,"date":"2023-11-20","index":47,"close":58.68,"high":59.24,"low":55.27,"open":55.35,"volume":7791000},{"timestamp":1700577000,"date":"2023-11-21","index":48,"close":58.66,"high":58.9,"low":56.43,"open":58,"volume":5615400},{"timestamp":1700663400,"date":"2023-11-22","index":49,"close":61.76,"high":64.92,"low":59,"open":59,"volume":15090000},{"timestamp":1700836200,"date":"2023-11-24","index":50,"close":63.88,"high":64.2,"low":61.41,"open":61.5,"volume":6004900}]},{"date":"2023-09-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2024-07-31","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":210,"close":161.7,"high":172.36,"low":161.53,"open":169.98,"volume":12350600},{"timestamp":1721309400,"date":"2024-07-18","index":211,"close":158.33,"high":166.66,"low":152.22,"open":165.85,"volume":10996300},{"timestamp":1721395800,"date":"2024-07-19","index":212,"close":163.4,"high":165.05,"low":160.63,"open":162.85,"volume":7106800},{"timestamp":1721655000,"date":"2024-07-22","index":213,"close":163.55,"high":168.79,"low":162.68,"open":165.47,"volume":6179100},{"timestamp":1721741400,"date":"2024-07-23","index":214,"close":171.7,"high":173.23,"low":161.87,"open":163.24,"volume":8036800},{"timestamp":1721827800,"date":"2024-07-24","index":215,"close":157.68,"high":167.15,"low":157.18,"open":167.15,"volume":9321100},{"timestamp":1721914200,"date":"2024-07-25","index":216,"close":149.14,"high":155.63,"low":140,"open":151.68,"volume":15996000},{"timestamp":1722000600,"date":"2024-07-26","index":217,"close":149,"high":155.51,"low":145.61,"open":155.36,"volume":8156200},{"timestamp":1722259800,"date":"2024-07-29","index":218,"close":141.44,"high":149.95,"low":138.71,"open":146.38,"volume":9603100},{"timestamp":1722346200,"date":"2024-07-30","index":219,"close":132.96,"high":142.07,"low":129.1,"open":140.73,"volume":11738900},{"timestamp":1722432600,"date":"2024-07-31","index":220,"close":144.17,"high":145.48,"low":138.94,"open":143.41,"volume":16513000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":221,"close":121.51,"high":134.87,"low":118.18,"open":128.71,"volume":31205200},{"timestamp":1722605400,"date":"2024-08-02","index":222,"close":113.45,"high":115.63,"low":108.73,"open":114.74,"volume":14670000},{"timestamp":1722864600,"date":"2024-08-05","index":223,"close":110.45,"high":113.5,"low":96.66,"open":98.5,"volume":15552600},{"timestamp":1722951000,"date":"2024-08-06","index":224,"close":113.39,"high":117.97,"low":109.5,"open":115.53,"volume":11425000},{"timestamp":1723037400,"date":"2024-08-07","index":225,"close":107.09,"high":120.09,"low":106.53,"open":117.8,"volume":13228500},{"timestamp":1723123800,"date":"2024-08-08","index":226,"close":118.43,"high":118.68,"low":107.94,"open":111.8,"volume":9931700},{"timestamp":1723210200,"date":"2024-08-09","index":227,"close":117,"high":120.29,"low":115.77,"open":118.98,"volume":6421300},{"timestamp":1723469400,"date":"2024-08-12","index":228,"close":117.13,"high":122,"low":115.32,"open":117.66,"volume":6345200},{"timestamp":1723555800,"date":"2024-08-13","index":229,"close":123.79,"high":125.7,"low":118.3,"open":119.7,"volume":8894400},{"timestamp":1723642200,"date":"2024-08-14","index":230,"close":125.92,"high":130.7,"low":123.79,"open":128.82,"volume":11078200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":153,"close":99.88,"high":103.75,"low":97.24,"open":102,"volume":11697800},{"timestamp":1714051800,"date":"2024-04-25","index":154,"close":97.93,"high":99.67,"low":95.5,"open":96.05,"volume":6140800},{"timestamp":1714138200,"date":"2024-04-26","index":155,"close":101.95,"high":102.3,"low":98.22,"open":101.4,"volume":5651700},{"timestamp":1714397400,"date":"2024-04-29","index":156,"close":103.24,"high":103.4,"low":99.05,"open":102.2,"volume":4009200},{"timestamp":1714483800,"date":"2024-04-30","index":157,"close":101.21,"high":105.19,"low":100.85,"open":103.02,"volume":3783700},{"timestamp":1714570200,"date":"2024-05-01","index":158,"close":95.29,"high":100.6,"low":95.24,"open":99.98,"volume":6090500},{"timestamp":1714656600,"date":"2024-05-02","index":159,"close":98,"high":100.3,"low":96.13,"open":98.99,"volume":4117400},{"timestamp":1714743000,"date":"2024-05-03","index":160,"close":101.7,"high":104.36,"low":100.45,"open":101.62,"volume":5780200},{"timestamp":1715002200,"date":"2024-05-06","index":161,"close":106.98,"high":107.92,"low":103.6,"open":103.82,"volume":7489200},{"timestamp":1715088600,"date":"2024-05-07","index":162,"close":107.8,"high":109.69,"low":106.54,"open":109.3,"volume":8187300},{"timestamp":1715175000,"date":"2024-05-08","index":163,"close":106.07,"high":109.94,"low":104.65,"open":107.8,"volume":15211300}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":164,"close":103.59,"high":106.9,"low":97.76,"open":99.27,"volume":29441200},{"timestamp":1715347800,"date":"2024-05-10","index":165,"close":108.84,"high":110.37,"low":106.2,"open":106.2,"volume":15281000},{"timestamp":1715607000,"date":"2024-05-13","index":166,"close":117.23,"high":117.58,"low":110.86,"open":114,"volume":16402500},{"timestamp":1715693400,"date":"2024-05-14","index":167,"close":116.65,"high":117.41,"low":114.35,"open":115.82,"volume":8046100},{"timestamp":1715779800,"date":"2024-05-15","index":168,"close":113.67,"high":118.5,"low":112.52,"open":118.4,"volume":9544300},{"timestamp":1715866200,"date":"2024-05-16","index":169,"close":114.27,"high":116.88,"low":113.89,"open":115.69,"volume":6446300},{"timestamp":1715952600,"date":"2024-05-17","index":170,"close":110.35,"high":115.68,"low":109.61,"open":115.6,"volume":7523300},{"timestamp":1716211800,"date":"2024-05-20","index":171,"close":110.46,"high":111.33,"low":108.69,"open":111,"volume":5260800},{"timestamp":1716298200,"date":"2024-05-21","index":172,"close":114.77,"high":115.78,"low":109.5,"open":110,"volume":10468800},{"timestamp":1716384600,"date":"2024-05-22","index":173,"close":112.43,"high":117.36,"low":111.65,"open":115.01,"volume":8406900},{"timestamp":1716471000,"date":"2024-05-23","index":174,"close":112.53,"high":117.33,"low":110.38,"open":117,"volume":8450600}]},{"date":"2024-02-07","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":90,"close":75.74,"high":77.67,"low":74.8,"open":77.2,"volume":6972200},{"timestamp":1706193000,"date":"2024-01-25","index":91,"close":73.91,"high":79.65,"low":73.26,"open":76.49,"volume":8817100},{"timestamp":1706279400,"date":"2024-01-26","index":92,"close":71.17,"high":73.89,"low":70.8,"open":73.14,"volume":7077100},{"timestamp":1706538600,"date":"2024-01-29","index":93,"close":72.93,"high":72.95,"low":71.2,"open":72,"volume":4318100},{"timestamp":1706625000,"date":"2024-01-30","index":94,"close":71.97,"high":74.15,"low":70.85,"open":73.5,"volume":4056600},{"timestamp":1706711400,"date":"2024-01-31","index":95,"close":70.67,"high":72.54,"low":69.62,"open":70.66,"volume":5087300},{"timestamp":1706797800,"date":"2024-02-01","index":96,"close":70.52,"high":72.55,"low":69.32,"open":71.87,"volume":3476100},{"timestamp":1706884200,"date":"2024-02-02","index":97,"close":71,"high":71.95,"low":70,"open":71.1,"volume":4280100},{"timestamp":1707143400,"date":"2024-02-05","index":98,"close":73.27,"high":74.28,"low":71.6,"open":71.99,"volume":7258100},{"timestamp":1707229800,"date":"2024-02-06","index":99,"close":72.98,"high":75.45,"low":71.8,"open":75,"volume":6899500},{"timestamp":1707316200,"date":"2024-02-07","index":100,"close":77.01,"high":77.71,"low":72.25,"open":73.07,"volume":22802800}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":101,"close":113.89,"high":126.58,"low":94,"open":94.41,"volume":106505700},{"timestamp":1707489000,"date":"2024-02-09","index":102,"close":115.21,"high":117.82,"low":102.09,"open":105.99,"volume":48096500},{"timestamp":1707748200,"date":"2024-02-12","index":103,"close":148.97,"high":164,"low":118.69,"open":120.16,"volume":111349700},{"timestamp":1707834600,"date":"2024-02-13","index":104,"close":119.98,"high":137.5,"low":117,"open":128.12,"volume":68563900},{"timestamp":1707921000,"date":"2024-02-14","index":105,"close":126.4,"high":134.84,"low":121.02,"open":133.81,"volume":42519600},{"timestamp":1708007400,"date":"2024-02-15","index":106,"close":133.68,"high":135,"low":123.51,"open":131,"volume":34996600},{"timestamp":1708093800,"date":"2024-02-16","index":107,"close":128.34,"high":135.98,"low":123.05,"open":129.5,"volume":26070600},{"timestamp":1708439400,"date":"2024-02-20","index":108,"close":121.77,"high":123.8,"low":115.49,"open":123.78,"volume":21117300},{"timestamp":1708525800,"date":"2024-02-21","index":109,"close":123.39,"high":125.5,"low":116.81,"open":117.76,"volume":22418100},{"timestamp":1708612200,"date":"2024-02-22","index":110,"close":128.53,"high":138.5,"low":128.51,"open":132.87,"volume":29492400},{"timestamp":1708698600,"date":"2024-02-23","index":111,"close":133.34,"high":136,"low":128.86,"open":129.1,"volume":20317000}]},{"date":"2023-11-08","estimated":0.26,"reported":0.36,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":29,"close":49.44,"high":52.79,"low":49.31,"open":52.7,"volume":4518800},{"timestamp":1698327000,"date":"2023-10-26","index":30,"close":50.17,"high":51.11,"low":49.5,"open":50.06,"volume":3555300},{"timestamp":1698413400,"date":"2023-10-27","index":31,"close":49.09,"high":51.33,"low":48.81,"open":51.26,"volume":2611300},{"timestamp":1698672600,"date":"2023-10-30","index":32,"close":47.9,"high":49.9,"low":47.28,"open":49.51,"volume":3677700},{"timestamp":1698759000,"date":"2023-10-31","index":33,"close":49.29,"high":49.66,"low":47.12,"open":47.9,"volume":3248700},{"timestamp":1698845400,"date":"2023-11-01","index":34,"close":50.52,"high":50.52,"low":48.3,"open":49.61,"volume":3066400},{"timestamp":1698931800,"date":"2023-11-02","index":35,"close":52.82,"high":53.56,"low":51.3,"open":51.4,"volume":4752700},{"timestamp":1699018200,"date":"2023-11-03","index":36,"close":53.49,"high":53.86,"low":52.25,"open":52.82,"volume":2538300},{"timestamp":1699281000,"date":"2023-11-06","index":37,"close":53.1,"high":54.46,"low":52.52,"open":53.98,"volume":2328300},{"timestamp":1699367400,"date":"2023-11-07","index":38,"close":55.27,"high":56.1,"low":53.26,"open":53.45,"volume":4534200},{"timestamp":1699453800,"date":"2023-11-08","index":39,"close":54.4,"high":55.56,"low":53.39,"open":55.27,"volume":6128200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":40,"close":51.58,"high":52.05,"low":49.82,"open":51,"volume":15354500},{"timestamp":1699626600,"date":"2023-11-10","index":41,"close":52.27,"high":52.5,"low":51.01,"open":52,"volume":5796700},{"timestamp":1699885800,"date":"2023-11-13","index":42,"close":51.69,"high":52.5,"low":50.57,"open":52.2,"volume":4525000},{"timestamp":1699972200,"date":"2023-11-14","index":43,"close":53.43,"high":53.5,"low":52.28,"open":53,"volume":3541300},{"timestamp":1700058600,"date":"2023-11-15","index":44,"close":55.43,"high":56.03,"low":54.08,"open":54.4,"volume":5821800},{"timestamp":1700145000,"date":"2023-11-16","index":45,"close":54.23,"high":55.68,"low":53.47,"open":55.51,"volume":3291400},{"timestamp":1700231400,"date":"2023-11-17","index":46,"close":54.99,"high":55.74,"low":54.26,"open":55.11,"volume":3441900},{"timestamp":1700490600,"date":"2023-11-20","index":47,"close":58.68,"high":59.24,"low":55.27,"open":55.35,"volume":7791000},{"timestamp":1700577000,"date":"2023-11-21","index":48,"close":58.66,"high":58.9,"low":56.43,"open":58,"volume":5615400},{"timestamp":1700663400,"date":"2023-11-22","index":49,"close":61.76,"high":64.92,"low":59,"open":59,"volume":15090000},{"timestamp":1700836200,"date":"2023-11-24","index":50,"close":63.88,"high":64.2,"low":61.41,"open":61.5,"volume":6004900}]},{"date":"2023-09-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ASML_full.json b/data/ASML_full.json
index 2d4ca5d5f..82eac801a 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.59,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.62,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":null,"reported":-0.22,"pre":[],"post":[]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ASML_partial.json b/data/ASML_partial.json
index 384c6761d..64a14c939 100644
--- a/data/ASML_partial.json
+++ b/data/ASML_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.59,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]}]
+[{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.62,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]}]
diff --git a/data/ATOM_full.json b/data/ATOM_full.json
index 9d4f5228e..0eab726f5 100644
--- a/data/ATOM_full.json
+++ b/data/ATOM_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723665601,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.68,"open":3.04,"volume":218941}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]},{"date":"2019-10-30","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":803,"close":3.18,"high":3.55,"low":3.17,"open":3.5,"volume":68100},{"timestamp":1571319000,"date":"2019-10-17","index":804,"close":3.34,"high":3.41,"low":3.16,"open":3.18,"volume":56700},{"timestamp":1571405400,"date":"2019-10-18","index":805,"close":3.33,"high":3.34,"low":3.16,"open":3.32,"volume":11200},{"timestamp":1571664600,"date":"2019-10-21","index":806,"close":3.2,"high":3.34,"low":3.2,"open":3.34,"volume":4400},{"timestamp":1571751000,"date":"2019-10-22","index":807,"close":3.27,"high":3.33,"low":3.19,"open":3.2,"volume":23300},{"timestamp":1571837400,"date":"2019-10-23","index":808,"close":3.28,"high":3.59,"low":3.27,"open":3.27,"volume":34700},{"timestamp":1571923800,"date":"2019-10-24","index":809,"close":3.54,"high":3.54,"low":3.32,"open":3.32,"volume":25200},{"timestamp":1572010200,"date":"2019-10-25","index":810,"close":3.61,"high":3.66,"low":3.44,"open":3.54,"volume":71100},{"timestamp":1572269400,"date":"2019-10-28","index":811,"close":3.94,"high":4.08,"low":3.57,"open":3.7,"volume":100900},{"timestamp":1572355800,"date":"2019-10-29","index":812,"close":3.8,"high":4.02,"low":3.67,"open":4.02,"volume":32100},{"timestamp":1572442200,"date":"2019-10-30","index":813,"close":3.7,"high":3.97,"low":3.7,"open":3.76,"volume":21000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":814,"close":3.37,"high":3.67,"low":3.34,"open":3.62,"volume":197000},{"timestamp":1572615000,"date":"2019-11-01","index":815,"close":3.4,"high":3.55,"low":3.3,"open":3.45,"volume":52000},{"timestamp":1572877800,"date":"2019-11-04","index":816,"close":3.44,"high":3.68,"low":3.4,"open":3.5,"volume":43700},{"timestamp":1572964200,"date":"2019-11-05","index":817,"close":3.45,"high":3.47,"low":3.34,"open":3.44,"volume":10000},{"timestamp":1573050600,"date":"2019-11-06","index":818,"close":3.22,"high":3.78,"low":3.05,"open":3.57,"volume":135100},{"timestamp":1573137000,"date":"2019-11-07","index":819,"close":3.07,"high":3.15,"low":3.05,"open":3.15,"volume":51600},{"timestamp":1573223400,"date":"2019-11-08","index":820,"close":3.03,"high":3.08,"low":2.81,"open":3.08,"volume":44600},{"timestamp":1573482600,"date":"2019-11-11","index":821,"close":2.77,"high":3.11,"low":2.77,"open":3.11,"volume":56000},{"timestamp":1573569000,"date":"2019-11-12","index":822,"close":2.66,"high":2.82,"low":2.6,"open":2.82,"volume":77700},{"timestamp":1573655400,"date":"2019-11-13","index":823,"close":2.68,"high":2.75,"low":2.61,"open":2.67,"volume":39900},{"timestamp":1573741800,"date":"2019-11-14","index":824,"close":2.64,"high":2.85,"low":2.63,"open":2.73,"volume":36000}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.24,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":744,"close":5,"high":5.23,"low":5,"open":5,"volume":58000},{"timestamp":1564061400,"date":"2019-07-25","index":745,"close":5.03,"high":5.06,"low":4.98,"open":5.06,"volume":34300},{"timestamp":1564147800,"date":"2019-07-26","index":746,"close":5.16,"high":5.3,"low":5.01,"open":5.07,"volume":52500},{"timestamp":1564407000,"date":"2019-07-29","index":747,"close":5.42,"high":5.84,"low":5.16,"open":5.23,"volume":189800},{"timestamp":1564493400,"date":"2019-07-30","index":748,"close":5.3,"high":5.58,"low":5.06,"open":5.58,"volume":85200},{"timestamp":1564579800,"date":"2019-07-31","index":749,"close":5.53,"high":5.69,"low":5.1,"open":5.25,"volume":95100},{"timestamp":1564666200,"date":"2019-08-01","index":750,"close":5.28,"high":5.7,"low":5.25,"open":5.6,"volume":96600},{"timestamp":1564752600,"date":"2019-08-02","index":751,"close":5.46,"high":5.55,"low":5.2,"open":5.2,"volume":44200},{"timestamp":1565011800,"date":"2019-08-05","index":752,"close":5.05,"high":5.6,"low":4.95,"open":5.39,"volume":92600},{"timestamp":1565098200,"date":"2019-08-06","index":753,"close":5.11,"high":5.24,"low":4.94,"open":5.16,"volume":46800},{"timestamp":1565184600,"date":"2019-08-07","index":754,"close":5.26,"high":5.38,"low":5,"open":5.11,"volume":62200}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":755,"close":4.5,"high":5.14,"low":4.3,"open":5.09,"volume":124900},{"timestamp":1565357400,"date":"2019-08-09","index":756,"close":4.52,"high":4.61,"low":4.35,"open":4.53,"volume":53500},{"timestamp":1565616600,"date":"2019-08-12","index":757,"close":4.41,"high":4.75,"low":4.33,"open":4.55,"volume":37700},{"timestamp":1565703000,"date":"2019-08-13","index":758,"close":4.36,"high":4.5,"low":4.32,"open":4.39,"volume":28500},{"timestamp":1565789400,"date":"2019-08-14","index":759,"close":4.21,"high":4.41,"low":4.2,"open":4.31,"volume":45600},{"timestamp":1565875800,"date":"2019-08-15","index":760,"close":4.15,"high":4.3,"low":3.82,"open":4.25,"volume":166500},{"timestamp":1565962200,"date":"2019-08-16","index":761,"close":4.43,"high":4.44,"low":4.16,"open":4.21,"volume":31000},{"timestamp":1566221400,"date":"2019-08-19","index":762,"close":4.49,"high":4.96,"low":4.39,"open":4.43,"volume":98100},{"timestamp":1566307800,"date":"2019-08-20","index":763,"close":4.5,"high":4.63,"low":4.45,"open":4.49,"volume":9100},{"timestamp":1566394200,"date":"2019-08-21","index":764,"close":4.73,"high":4.75,"low":4.46,"open":4.5,"volume":14300},{"timestamp":1566480600,"date":"2019-08-22","index":765,"close":4.52,"high":4.79,"low":4.38,"open":4.74,"volume":63000}]},{"date":"2019-05-01","estimated":-0.19,"reported":-0.24,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":676,"close":2.85,"high":2.92,"low":2.8,"open":2.89,"volume":53600},{"timestamp":1555507800,"date":"2019-04-17","index":677,"close":2.76,"high":2.92,"low":2.75,"open":2.84,"volume":24700},{"timestamp":1555594200,"date":"2019-04-18","index":678,"close":2.8,"high":2.87,"low":2.78,"open":2.79,"volume":14300},{"timestamp":1555939800,"date":"2019-04-22","index":679,"close":2.86,"high":2.88,"low":2.76,"open":2.81,"volume":32400},{"timestamp":1556026200,"date":"2019-04-23","index":680,"close":2.75,"high":2.88,"low":2.75,"open":2.83,"volume":16400},{"timestamp":1556112600,"date":"2019-04-24","index":681,"close":2.76,"high":2.86,"low":2.75,"open":2.76,"volume":15900},{"timestamp":1556199000,"date":"2019-04-25","index":682,"close":2.78,"high":2.85,"low":2.76,"open":2.84,"volume":17800},{"timestamp":1556285400,"date":"2019-04-26","index":683,"close":2.59,"high":2.85,"low":2.58,"open":2.82,"volume":24500},{"timestamp":1556544600,"date":"2019-04-29","index":684,"close":2.6,"high":2.81,"low":2.46,"open":2.75,"volume":41800},{"timestamp":1556631000,"date":"2019-04-30","index":685,"close":2.6,"high":2.7,"low":2.55,"open":2.55,"volume":11700},{"timestamp":1556717400,"date":"2019-05-01","index":686,"close":2.56,"high":2.74,"low":2.5,"open":2.66,"volume":25200}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":687,"close":2.7,"high":3.09,"low":2.64,"open":3.09,"volume":161300},{"timestamp":1556890200,"date":"2019-05-03","index":688,"close":3.28,"high":3.32,"low":2.7,"open":2.7,"volume":128300},{"timestamp":1557149400,"date":"2019-05-06","index":689,"close":3.8,"high":4.09,"low":3.3,"open":3.3,"volume":521300},{"timestamp":1557235800,"date":"2019-05-07","index":690,"close":4.15,"high":4.15,"low":3.67,"open":3.98,"volume":152800},{"timestamp":1557322200,"date":"2019-05-08","index":691,"close":3.8,"high":4.32,"low":3.7,"open":4.15,"volume":202800},{"timestamp":1557408600,"date":"2019-05-09","index":692,"close":4,"high":4.03,"low":3.79,"open":3.9,"volume":62700},{"timestamp":1557495000,"date":"2019-05-10","index":693,"close":3.75,"high":3.99,"low":3.36,"open":3.91,"volume":105200},{"timestamp":1557754200,"date":"2019-05-13","index":694,"close":3.91,"high":3.99,"low":3.56,"open":3.75,"volume":20800},{"timestamp":1557840600,"date":"2019-05-14","index":695,"close":3.87,"high":3.97,"low":3.78,"open":3.91,"volume":8700},{"timestamp":1557927000,"date":"2019-05-15","index":696,"close":4,"high":4.03,"low":3.77,"open":3.8,"volume":40100},{"timestamp":1558013400,"date":"2019-05-16","index":697,"close":4.05,"high":4.19,"low":3.91,"open":3.98,"volume":62700}]},{"date":"2019-02-12","estimated":-0.2,"reported":-0.22,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":622,"close":3.77,"high":4.09,"low":3.43,"open":3.8,"volume":78300},{"timestamp":1548858600,"date":"2019-01-30","index":623,"close":3.71,"high":4.06,"low":3.63,"open":3.73,"volume":44100},{"timestamp":1548945000,"date":"2019-01-31","index":624,"close":3.51,"high":3.97,"low":3.51,"open":3.82,"volume":27800},{"timestamp":1549031400,"date":"2019-02-01","index":625,"close":3.7,"high":3.8,"low":3.5,"open":3.5,"volume":21500},{"timestamp":1549290600,"date":"2019-02-04","index":626,"close":3.75,"high":3.8,"low":3.51,"open":3.74,"volume":13000},{"timestamp":1549377000,"date":"2019-02-05","index":627,"close":3.66,"high":3.97,"low":3.64,"open":3.77,"volume":12100},{"timestamp":1549463400,"date":"2019-02-06","index":628,"close":3.68,"high":3.85,"low":3.63,"open":3.63,"volume":11800},{"timestamp":1549549800,"date":"2019-02-07","index":629,"close":3.68,"high":3.86,"low":3.63,"open":3.8,"volume":19500},{"timestamp":1549636200,"date":"2019-02-08","index":630,"close":3.6,"high":3.77,"low":3.55,"open":3.68,"volume":25500},{"timestamp":1549895400,"date":"2019-02-11","index":631,"close":3.7,"high":3.88,"low":3.59,"open":3.77,"volume":27400},{"timestamp":1549981800,"date":"2019-02-12","index":632,"close":3.75,"high":3.8,"low":3.56,"open":3.73,"volume":40700}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":633,"close":3.93,"high":3.99,"low":3.44,"open":3.58,"volume":132100},{"timestamp":1550154600,"date":"2019-02-14","index":634,"close":3.77,"high":4,"low":3.77,"open":3.89,"volume":46600},{"timestamp":1550241000,"date":"2019-02-15","index":635,"close":3.84,"high":3.97,"low":3.72,"open":3.75,"volume":46400},{"timestamp":1550586600,"date":"2019-02-19","index":636,"close":3.67,"high":4.1,"low":3.67,"open":3.84,"volume":65700},{"timestamp":1550673000,"date":"2019-02-20","index":637,"close":3.75,"high":3.89,"low":3.65,"open":3.66,"volume":47000},{"timestamp":1550759400,"date":"2019-02-21","index":638,"close":3.82,"high":3.97,"low":3.75,"open":3.85,"volume":35800},{"timestamp":1550845800,"date":"2019-02-22","index":639,"close":3.79,"high":3.94,"low":3.69,"open":3.91,"volume":23100},{"timestamp":1551105000,"date":"2019-02-25","index":640,"close":3.79,"high":3.91,"low":3.66,"open":3.84,"volume":66200},{"timestamp":1551191400,"date":"2019-02-26","index":641,"close":3.71,"high":3.91,"low":3.71,"open":3.84,"volume":55200},{"timestamp":1551277800,"date":"2019-02-27","index":642,"close":3.9,"high":3.9,"low":3.71,"open":3.75,"volume":4500},{"timestamp":1551364200,"date":"2019-02-28","index":643,"close":3.8,"high":3.89,"low":3.77,"open":3.86,"volume":8000}]},{"date":"2018-11-01","estimated":-0.24,"reported":-0.28,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":554,"close":4.71,"high":4.8,"low":4.51,"open":4.8,"volume":132500},{"timestamp":1539955800,"date":"2018-10-19","index":555,"close":4.61,"high":4.84,"low":4.38,"open":4.73,"volume":299000},{"timestamp":1540215000,"date":"2018-10-22","index":556,"close":4.48,"high":4.75,"low":4.41,"open":4.75,"volume":63500},{"timestamp":1540301400,"date":"2018-10-23","index":557,"close":4.52,"high":4.6,"low":4.25,"open":4.42,"volume":154000},{"timestamp":1540387800,"date":"2018-10-24","index":558,"close":4.46,"high":4.52,"low":4.29,"open":4.37,"volume":67100},{"timestamp":1540474200,"date":"2018-10-25","index":559,"close":4.4,"high":4.47,"low":4.26,"open":4.28,"volume":132600},{"timestamp":1540560600,"date":"2018-10-26","index":560,"close":4.49,"high":4.67,"low":4.3,"open":4.34,"volume":86300},{"timestamp":1540819800,"date":"2018-10-29","index":561,"close":4.29,"high":4.65,"low":4.28,"open":4.47,"volume":114700},{"timestamp":1540906200,"date":"2018-10-30","index":562,"close":4.05,"high":4.3,"low":4.03,"open":4.3,"volume":43300},{"timestamp":1540992600,"date":"2018-10-31","index":563,"close":4.1,"high":4.14,"low":3.78,"open":4.06,"volume":111200},{"timestamp":1541079000,"date":"2018-11-01","index":564,"close":4.49,"high":4.58,"low":4.01,"open":4.01,"volume":102900}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":565,"close":4.06,"high":4.51,"low":3.99,"open":4.5,"volume":64100},{"timestamp":1541428200,"date":"2018-11-05","index":566,"close":3.95,"high":4.26,"low":3.95,"open":4.1,"volume":40700},{"timestamp":1541514600,"date":"2018-11-06","index":567,"close":3.96,"high":3.96,"low":3.58,"open":3.8,"volume":99300},{"timestamp":1541601000,"date":"2018-11-07","index":568,"close":3.98,"high":4.15,"low":3.81,"open":4.15,"volume":23700},{"timestamp":1541687400,"date":"2018-11-08","index":569,"close":3.87,"high":4,"low":3.81,"open":3.98,"volume":37800},{"timestamp":1541773800,"date":"2018-11-09","index":570,"close":3.75,"high":4,"low":3.72,"open":3.85,"volume":30800},{"timestamp":1542033000,"date":"2018-11-12","index":571,"close":3.6,"high":3.79,"low":3.58,"open":3.75,"volume":13700},{"timestamp":1542119400,"date":"2018-11-13","index":572,"close":3.52,"high":3.65,"low":3.51,"open":3.6,"volume":63500},{"timestamp":1542205800,"date":"2018-11-14","index":573,"close":3.24,"high":3.53,"low":2.84,"open":3.53,"volume":150000},{"timestamp":1542292200,"date":"2018-11-15","index":574,"close":3.3,"high":3.37,"low":3.22,"open":3.25,"volume":12700},{"timestamp":1542378600,"date":"2018-11-16","index":575,"close":3.45,"high":3.48,"low":3.31,"open":3.31,"volume":23500}]},{"date":"2018-08-08","estimated":0.22,"reported":-0.26,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":494,"close":5.81,"high":5.83,"low":5.56,"open":5.56,"volume":18000},{"timestamp":1532611800,"date":"2018-07-26","index":495,"close":5.9,"high":5.9,"low":5.66,"open":5.85,"volume":18900},{"timestamp":1532698200,"date":"2018-07-27","index":496,"close":5.63,"high":5.85,"low":5.61,"open":5.65,"volume":20600},{"timestamp":1532957400,"date":"2018-07-30","index":497,"close":5.5,"high":5.7,"low":5.5,"open":5.55,"volume":22900},{"timestamp":1533043800,"date":"2018-07-31","index":498,"close":5.74,"high":5.79,"low":5.5,"open":5.5,"volume":15300},{"timestamp":1533130200,"date":"2018-08-01","index":499,"close":5.7,"high":5.8,"low":5.6,"open":5.66,"volume":10000},{"timestamp":1533216600,"date":"2018-08-02","index":500,"close":5.52,"high":5.86,"low":5.52,"open":5.53,"volume":13900},{"timestamp":1533303000,"date":"2018-08-03","index":501,"close":5.82,"high":5.86,"low":5.5,"open":5.55,"volume":18100},{"timestamp":1533562200,"date":"2018-08-06","index":502,"close":5.9,"high":6,"low":5.65,"open":5.65,"volume":34800},{"timestamp":1533648600,"date":"2018-08-07","index":503,"close":6,"high":6,"low":5.65,"open":5.65,"volume":18900},{"timestamp":1533735000,"date":"2018-08-08","index":504,"close":5.86,"high":6,"low":5.69,"open":5.9,"volume":11700}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":505,"close":5.86,"high":5.9,"low":5.75,"open":5.9,"volume":20100},{"timestamp":1533907800,"date":"2018-08-10","index":506,"close":5.73,"high":5.79,"low":5.65,"open":5.75,"volume":17800},{"timestamp":1534167000,"date":"2018-08-13","index":507,"close":5.69,"high":5.7,"low":5.6,"open":5.7,"volume":2800},{"timestamp":1534253400,"date":"2018-08-14","index":508,"close":5.93,"high":5.93,"low":5.62,"open":5.72,"volume":29200},{"timestamp":1534339800,"date":"2018-08-15","index":509,"close":5.65,"high":5.8,"low":5.63,"open":5.8,"volume":23200},{"timestamp":1534426200,"date":"2018-08-16","index":510,"close":5.7,"high":5.75,"low":5.7,"open":5.7,"volume":9600},{"timestamp":1534512600,"date":"2018-08-17","index":511,"close":5.47,"high":5.67,"low":5.47,"open":5.61,"volume":27200},{"timestamp":1534771800,"date":"2018-08-20","index":512,"close":5.57,"high":5.7,"low":5.32,"open":5.41,"volume":34200},{"timestamp":1534858200,"date":"2018-08-21","index":513,"close":5.2,"high":5.56,"low":4.98,"open":5.52,"volume":75500},{"timestamp":1534944600,"date":"2018-08-22","index":514,"close":5.24,"high":5.53,"low":5,"open":5.2,"volume":63100},{"timestamp":1535031000,"date":"2018-08-23","index":515,"close":5.32,"high":5.36,"low":5.1,"open":5.27,"volume":19700}]},{"date":"2018-05-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-02-13","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723642200,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.67,"open":3.04,"volume":219000}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]},{"date":"2019-10-30","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":803,"close":3.18,"high":3.55,"low":3.17,"open":3.5,"volume":68100},{"timestamp":1571319000,"date":"2019-10-17","index":804,"close":3.34,"high":3.41,"low":3.16,"open":3.18,"volume":56700},{"timestamp":1571405400,"date":"2019-10-18","index":805,"close":3.33,"high":3.34,"low":3.16,"open":3.32,"volume":11200},{"timestamp":1571664600,"date":"2019-10-21","index":806,"close":3.2,"high":3.34,"low":3.2,"open":3.34,"volume":4400},{"timestamp":1571751000,"date":"2019-10-22","index":807,"close":3.27,"high":3.33,"low":3.19,"open":3.2,"volume":23300},{"timestamp":1571837400,"date":"2019-10-23","index":808,"close":3.28,"high":3.59,"low":3.27,"open":3.27,"volume":34700},{"timestamp":1571923800,"date":"2019-10-24","index":809,"close":3.54,"high":3.54,"low":3.32,"open":3.32,"volume":25200},{"timestamp":1572010200,"date":"2019-10-25","index":810,"close":3.61,"high":3.66,"low":3.44,"open":3.54,"volume":71100},{"timestamp":1572269400,"date":"2019-10-28","index":811,"close":3.94,"high":4.08,"low":3.57,"open":3.7,"volume":100900},{"timestamp":1572355800,"date":"2019-10-29","index":812,"close":3.8,"high":4.02,"low":3.67,"open":4.02,"volume":32100},{"timestamp":1572442200,"date":"2019-10-30","index":813,"close":3.7,"high":3.97,"low":3.7,"open":3.76,"volume":21000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":814,"close":3.37,"high":3.67,"low":3.34,"open":3.62,"volume":197000},{"timestamp":1572615000,"date":"2019-11-01","index":815,"close":3.4,"high":3.55,"low":3.3,"open":3.45,"volume":52000},{"timestamp":1572877800,"date":"2019-11-04","index":816,"close":3.44,"high":3.68,"low":3.4,"open":3.5,"volume":43700},{"timestamp":1572964200,"date":"2019-11-05","index":817,"close":3.45,"high":3.47,"low":3.34,"open":3.44,"volume":10000},{"timestamp":1573050600,"date":"2019-11-06","index":818,"close":3.22,"high":3.78,"low":3.05,"open":3.57,"volume":135100},{"timestamp":1573137000,"date":"2019-11-07","index":819,"close":3.07,"high":3.15,"low":3.05,"open":3.15,"volume":51600},{"timestamp":1573223400,"date":"2019-11-08","index":820,"close":3.03,"high":3.08,"low":2.81,"open":3.08,"volume":44600},{"timestamp":1573482600,"date":"2019-11-11","index":821,"close":2.77,"high":3.11,"low":2.77,"open":3.11,"volume":56000},{"timestamp":1573569000,"date":"2019-11-12","index":822,"close":2.66,"high":2.82,"low":2.6,"open":2.82,"volume":77700},{"timestamp":1573655400,"date":"2019-11-13","index":823,"close":2.68,"high":2.75,"low":2.61,"open":2.67,"volume":39900},{"timestamp":1573741800,"date":"2019-11-14","index":824,"close":2.64,"high":2.85,"low":2.63,"open":2.73,"volume":36000}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.24,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":744,"close":5,"high":5.23,"low":5,"open":5,"volume":58000},{"timestamp":1564061400,"date":"2019-07-25","index":745,"close":5.03,"high":5.06,"low":4.98,"open":5.06,"volume":34300},{"timestamp":1564147800,"date":"2019-07-26","index":746,"close":5.16,"high":5.3,"low":5.01,"open":5.07,"volume":52500},{"timestamp":1564407000,"date":"2019-07-29","index":747,"close":5.42,"high":5.84,"low":5.16,"open":5.23,"volume":189800},{"timestamp":1564493400,"date":"2019-07-30","index":748,"close":5.3,"high":5.58,"low":5.06,"open":5.58,"volume":85200},{"timestamp":1564579800,"date":"2019-07-31","index":749,"close":5.53,"high":5.69,"low":5.1,"open":5.25,"volume":95100},{"timestamp":1564666200,"date":"2019-08-01","index":750,"close":5.28,"high":5.7,"low":5.25,"open":5.6,"volume":96600},{"timestamp":1564752600,"date":"2019-08-02","index":751,"close":5.46,"high":5.55,"low":5.2,"open":5.2,"volume":44200},{"timestamp":1565011800,"date":"2019-08-05","index":752,"close":5.05,"high":5.6,"low":4.95,"open":5.39,"volume":92600},{"timestamp":1565098200,"date":"2019-08-06","index":753,"close":5.11,"high":5.24,"low":4.94,"open":5.16,"volume":46800},{"timestamp":1565184600,"date":"2019-08-07","index":754,"close":5.26,"high":5.38,"low":5,"open":5.11,"volume":62200}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":755,"close":4.5,"high":5.14,"low":4.3,"open":5.09,"volume":124900},{"timestamp":1565357400,"date":"2019-08-09","index":756,"close":4.52,"high":4.61,"low":4.35,"open":4.53,"volume":53500},{"timestamp":1565616600,"date":"2019-08-12","index":757,"close":4.41,"high":4.75,"low":4.33,"open":4.55,"volume":37700},{"timestamp":1565703000,"date":"2019-08-13","index":758,"close":4.36,"high":4.5,"low":4.32,"open":4.39,"volume":28500},{"timestamp":1565789400,"date":"2019-08-14","index":759,"close":4.21,"high":4.41,"low":4.2,"open":4.31,"volume":45600},{"timestamp":1565875800,"date":"2019-08-15","index":760,"close":4.15,"high":4.3,"low":3.82,"open":4.25,"volume":166500},{"timestamp":1565962200,"date":"2019-08-16","index":761,"close":4.43,"high":4.44,"low":4.16,"open":4.21,"volume":31000},{"timestamp":1566221400,"date":"2019-08-19","index":762,"close":4.49,"high":4.96,"low":4.39,"open":4.43,"volume":98100},{"timestamp":1566307800,"date":"2019-08-20","index":763,"close":4.5,"high":4.63,"low":4.45,"open":4.49,"volume":9100},{"timestamp":1566394200,"date":"2019-08-21","index":764,"close":4.73,"high":4.75,"low":4.46,"open":4.5,"volume":14300},{"timestamp":1566480600,"date":"2019-08-22","index":765,"close":4.52,"high":4.79,"low":4.38,"open":4.74,"volume":63000}]},{"date":"2019-05-01","estimated":-0.19,"reported":-0.24,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":676,"close":2.85,"high":2.92,"low":2.8,"open":2.89,"volume":53600},{"timestamp":1555507800,"date":"2019-04-17","index":677,"close":2.76,"high":2.92,"low":2.75,"open":2.84,"volume":24700},{"timestamp":1555594200,"date":"2019-04-18","index":678,"close":2.8,"high":2.87,"low":2.78,"open":2.79,"volume":14300},{"timestamp":1555939800,"date":"2019-04-22","index":679,"close":2.86,"high":2.88,"low":2.76,"open":2.81,"volume":32400},{"timestamp":1556026200,"date":"2019-04-23","index":680,"close":2.75,"high":2.88,"low":2.75,"open":2.83,"volume":16400},{"timestamp":1556112600,"date":"2019-04-24","index":681,"close":2.76,"high":2.86,"low":2.75,"open":2.76,"volume":15900},{"timestamp":1556199000,"date":"2019-04-25","index":682,"close":2.78,"high":2.85,"low":2.76,"open":2.84,"volume":17800},{"timestamp":1556285400,"date":"2019-04-26","index":683,"close":2.59,"high":2.85,"low":2.58,"open":2.82,"volume":24500},{"timestamp":1556544600,"date":"2019-04-29","index":684,"close":2.6,"high":2.81,"low":2.46,"open":2.75,"volume":41800},{"timestamp":1556631000,"date":"2019-04-30","index":685,"close":2.6,"high":2.7,"low":2.55,"open":2.55,"volume":11700},{"timestamp":1556717400,"date":"2019-05-01","index":686,"close":2.56,"high":2.74,"low":2.5,"open":2.66,"volume":25200}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":687,"close":2.7,"high":3.09,"low":2.64,"open":3.09,"volume":161300},{"timestamp":1556890200,"date":"2019-05-03","index":688,"close":3.28,"high":3.32,"low":2.7,"open":2.7,"volume":128300},{"timestamp":1557149400,"date":"2019-05-06","index":689,"close":3.8,"high":4.09,"low":3.3,"open":3.3,"volume":521300},{"timestamp":1557235800,"date":"2019-05-07","index":690,"close":4.15,"high":4.15,"low":3.67,"open":3.98,"volume":152800},{"timestamp":1557322200,"date":"2019-05-08","index":691,"close":3.8,"high":4.32,"low":3.7,"open":4.15,"volume":202800},{"timestamp":1557408600,"date":"2019-05-09","index":692,"close":4,"high":4.03,"low":3.79,"open":3.9,"volume":62700},{"timestamp":1557495000,"date":"2019-05-10","index":693,"close":3.75,"high":3.99,"low":3.36,"open":3.91,"volume":105200},{"timestamp":1557754200,"date":"2019-05-13","index":694,"close":3.91,"high":3.99,"low":3.56,"open":3.75,"volume":20800},{"timestamp":1557840600,"date":"2019-05-14","index":695,"close":3.87,"high":3.97,"low":3.78,"open":3.91,"volume":8700},{"timestamp":1557927000,"date":"2019-05-15","index":696,"close":4,"high":4.03,"low":3.77,"open":3.8,"volume":40100},{"timestamp":1558013400,"date":"2019-05-16","index":697,"close":4.05,"high":4.19,"low":3.91,"open":3.98,"volume":62700}]},{"date":"2019-02-12","estimated":-0.2,"reported":-0.22,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":622,"close":3.77,"high":4.09,"low":3.43,"open":3.8,"volume":78300},{"timestamp":1548858600,"date":"2019-01-30","index":623,"close":3.71,"high":4.06,"low":3.63,"open":3.73,"volume":44100},{"timestamp":1548945000,"date":"2019-01-31","index":624,"close":3.51,"high":3.97,"low":3.51,"open":3.82,"volume":27800},{"timestamp":1549031400,"date":"2019-02-01","index":625,"close":3.7,"high":3.8,"low":3.5,"open":3.5,"volume":21500},{"timestamp":1549290600,"date":"2019-02-04","index":626,"close":3.75,"high":3.8,"low":3.51,"open":3.74,"volume":13000},{"timestamp":1549377000,"date":"2019-02-05","index":627,"close":3.66,"high":3.97,"low":3.64,"open":3.77,"volume":12100},{"timestamp":1549463400,"date":"2019-02-06","index":628,"close":3.68,"high":3.85,"low":3.63,"open":3.63,"volume":11800},{"timestamp":1549549800,"date":"2019-02-07","index":629,"close":3.68,"high":3.86,"low":3.63,"open":3.8,"volume":19500},{"timestamp":1549636200,"date":"2019-02-08","index":630,"close":3.6,"high":3.77,"low":3.55,"open":3.68,"volume":25500},{"timestamp":1549895400,"date":"2019-02-11","index":631,"close":3.7,"high":3.88,"low":3.59,"open":3.77,"volume":27400},{"timestamp":1549981800,"date":"2019-02-12","index":632,"close":3.75,"high":3.8,"low":3.56,"open":3.73,"volume":40700}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":633,"close":3.93,"high":3.99,"low":3.44,"open":3.58,"volume":132100},{"timestamp":1550154600,"date":"2019-02-14","index":634,"close":3.77,"high":4,"low":3.77,"open":3.89,"volume":46600},{"timestamp":1550241000,"date":"2019-02-15","index":635,"close":3.84,"high":3.97,"low":3.72,"open":3.75,"volume":46400},{"timestamp":1550586600,"date":"2019-02-19","index":636,"close":3.67,"high":4.1,"low":3.67,"open":3.84,"volume":65700},{"timestamp":1550673000,"date":"2019-02-20","index":637,"close":3.75,"high":3.89,"low":3.65,"open":3.66,"volume":47000},{"timestamp":1550759400,"date":"2019-02-21","index":638,"close":3.82,"high":3.97,"low":3.75,"open":3.85,"volume":35800},{"timestamp":1550845800,"date":"2019-02-22","index":639,"close":3.79,"high":3.94,"low":3.69,"open":3.91,"volume":23100},{"timestamp":1551105000,"date":"2019-02-25","index":640,"close":3.79,"high":3.91,"low":3.66,"open":3.84,"volume":66200},{"timestamp":1551191400,"date":"2019-02-26","index":641,"close":3.71,"high":3.91,"low":3.71,"open":3.84,"volume":55200},{"timestamp":1551277800,"date":"2019-02-27","index":642,"close":3.9,"high":3.9,"low":3.71,"open":3.75,"volume":4500},{"timestamp":1551364200,"date":"2019-02-28","index":643,"close":3.8,"high":3.89,"low":3.77,"open":3.86,"volume":8000}]},{"date":"2018-11-01","estimated":-0.24,"reported":-0.28,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":554,"close":4.71,"high":4.8,"low":4.51,"open":4.8,"volume":132500},{"timestamp":1539955800,"date":"2018-10-19","index":555,"close":4.61,"high":4.84,"low":4.38,"open":4.73,"volume":299000},{"timestamp":1540215000,"date":"2018-10-22","index":556,"close":4.48,"high":4.75,"low":4.41,"open":4.75,"volume":63500},{"timestamp":1540301400,"date":"2018-10-23","index":557,"close":4.52,"high":4.6,"low":4.25,"open":4.42,"volume":154000},{"timestamp":1540387800,"date":"2018-10-24","index":558,"close":4.46,"high":4.52,"low":4.29,"open":4.37,"volume":67100},{"timestamp":1540474200,"date":"2018-10-25","index":559,"close":4.4,"high":4.47,"low":4.26,"open":4.28,"volume":132600},{"timestamp":1540560600,"date":"2018-10-26","index":560,"close":4.49,"high":4.67,"low":4.3,"open":4.34,"volume":86300},{"timestamp":1540819800,"date":"2018-10-29","index":561,"close":4.29,"high":4.65,"low":4.28,"open":4.47,"volume":114700},{"timestamp":1540906200,"date":"2018-10-30","index":562,"close":4.05,"high":4.3,"low":4.03,"open":4.3,"volume":43300},{"timestamp":1540992600,"date":"2018-10-31","index":563,"close":4.1,"high":4.14,"low":3.78,"open":4.06,"volume":111200},{"timestamp":1541079000,"date":"2018-11-01","index":564,"close":4.49,"high":4.58,"low":4.01,"open":4.01,"volume":102900}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":565,"close":4.06,"high":4.51,"low":3.99,"open":4.5,"volume":64100},{"timestamp":1541428200,"date":"2018-11-05","index":566,"close":3.95,"high":4.26,"low":3.95,"open":4.1,"volume":40700},{"timestamp":1541514600,"date":"2018-11-06","index":567,"close":3.96,"high":3.96,"low":3.58,"open":3.8,"volume":99300},{"timestamp":1541601000,"date":"2018-11-07","index":568,"close":3.98,"high":4.15,"low":3.81,"open":4.15,"volume":23700},{"timestamp":1541687400,"date":"2018-11-08","index":569,"close":3.87,"high":4,"low":3.81,"open":3.98,"volume":37800},{"timestamp":1541773800,"date":"2018-11-09","index":570,"close":3.75,"high":4,"low":3.72,"open":3.85,"volume":30800},{"timestamp":1542033000,"date":"2018-11-12","index":571,"close":3.6,"high":3.79,"low":3.58,"open":3.75,"volume":13700},{"timestamp":1542119400,"date":"2018-11-13","index":572,"close":3.52,"high":3.65,"low":3.51,"open":3.6,"volume":63500},{"timestamp":1542205800,"date":"2018-11-14","index":573,"close":3.24,"high":3.53,"low":2.84,"open":3.53,"volume":150000},{"timestamp":1542292200,"date":"2018-11-15","index":574,"close":3.3,"high":3.37,"low":3.22,"open":3.25,"volume":12700},{"timestamp":1542378600,"date":"2018-11-16","index":575,"close":3.45,"high":3.48,"low":3.31,"open":3.31,"volume":23500}]},{"date":"2018-08-08","estimated":0.22,"reported":-0.26,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":494,"close":5.81,"high":5.83,"low":5.56,"open":5.56,"volume":18000},{"timestamp":1532611800,"date":"2018-07-26","index":495,"close":5.9,"high":5.9,"low":5.66,"open":5.85,"volume":18900},{"timestamp":1532698200,"date":"2018-07-27","index":496,"close":5.63,"high":5.85,"low":5.61,"open":5.65,"volume":20600},{"timestamp":1532957400,"date":"2018-07-30","index":497,"close":5.5,"high":5.7,"low":5.5,"open":5.55,"volume":22900},{"timestamp":1533043800,"date":"2018-07-31","index":498,"close":5.74,"high":5.79,"low":5.5,"open":5.5,"volume":15300},{"timestamp":1533130200,"date":"2018-08-01","index":499,"close":5.7,"high":5.8,"low":5.6,"open":5.66,"volume":10000},{"timestamp":1533216600,"date":"2018-08-02","index":500,"close":5.52,"high":5.86,"low":5.52,"open":5.53,"volume":13900},{"timestamp":1533303000,"date":"2018-08-03","index":501,"close":5.82,"high":5.86,"low":5.5,"open":5.55,"volume":18100},{"timestamp":1533562200,"date":"2018-08-06","index":502,"close":5.9,"high":6,"low":5.65,"open":5.65,"volume":34800},{"timestamp":1533648600,"date":"2018-08-07","index":503,"close":6,"high":6,"low":5.65,"open":5.65,"volume":18900},{"timestamp":1533735000,"date":"2018-08-08","index":504,"close":5.86,"high":6,"low":5.69,"open":5.9,"volume":11700}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":505,"close":5.86,"high":5.9,"low":5.75,"open":5.9,"volume":20100},{"timestamp":1533907800,"date":"2018-08-10","index":506,"close":5.73,"high":5.79,"low":5.65,"open":5.75,"volume":17800},{"timestamp":1534167000,"date":"2018-08-13","index":507,"close":5.69,"high":5.7,"low":5.6,"open":5.7,"volume":2800},{"timestamp":1534253400,"date":"2018-08-14","index":508,"close":5.93,"high":5.93,"low":5.62,"open":5.72,"volume":29200},{"timestamp":1534339800,"date":"2018-08-15","index":509,"close":5.65,"high":5.8,"low":5.63,"open":5.8,"volume":23200},{"timestamp":1534426200,"date":"2018-08-16","index":510,"close":5.7,"high":5.75,"low":5.7,"open":5.7,"volume":9600},{"timestamp":1534512600,"date":"2018-08-17","index":511,"close":5.47,"high":5.67,"low":5.47,"open":5.61,"volume":27200},{"timestamp":1534771800,"date":"2018-08-20","index":512,"close":5.57,"high":5.7,"low":5.32,"open":5.41,"volume":34200},{"timestamp":1534858200,"date":"2018-08-21","index":513,"close":5.2,"high":5.56,"low":4.98,"open":5.52,"volume":75500},{"timestamp":1534944600,"date":"2018-08-22","index":514,"close":5.24,"high":5.53,"low":5,"open":5.2,"volume":63100},{"timestamp":1535031000,"date":"2018-08-23","index":515,"close":5.32,"high":5.36,"low":5.1,"open":5.27,"volume":19700}]},{"date":"2018-05-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-02-13","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ATOM_partial.json b/data/ATOM_partial.json
index 821b4cea6..bd07650e3 100644
--- a/data/ATOM_partial.json
+++ b/data/ATOM_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723665601,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.68,"open":3.04,"volume":218941}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]},{"date":"2019-10-30","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":803,"close":3.18,"high":3.55,"low":3.17,"open":3.5,"volume":68100},{"timestamp":1571319000,"date":"2019-10-17","index":804,"close":3.34,"high":3.41,"low":3.16,"open":3.18,"volume":56700},{"timestamp":1571405400,"date":"2019-10-18","index":805,"close":3.33,"high":3.34,"low":3.16,"open":3.32,"volume":11200},{"timestamp":1571664600,"date":"2019-10-21","index":806,"close":3.2,"high":3.34,"low":3.2,"open":3.34,"volume":4400},{"timestamp":1571751000,"date":"2019-10-22","index":807,"close":3.27,"high":3.33,"low":3.19,"open":3.2,"volume":23300},{"timestamp":1571837400,"date":"2019-10-23","index":808,"close":3.28,"high":3.59,"low":3.27,"open":3.27,"volume":34700},{"timestamp":1571923800,"date":"2019-10-24","index":809,"close":3.54,"high":3.54,"low":3.32,"open":3.32,"volume":25200},{"timestamp":1572010200,"date":"2019-10-25","index":810,"close":3.61,"high":3.66,"low":3.44,"open":3.54,"volume":71100},{"timestamp":1572269400,"date":"2019-10-28","index":811,"close":3.94,"high":4.08,"low":3.57,"open":3.7,"volume":100900},{"timestamp":1572355800,"date":"2019-10-29","index":812,"close":3.8,"high":4.02,"low":3.67,"open":4.02,"volume":32100},{"timestamp":1572442200,"date":"2019-10-30","index":813,"close":3.7,"high":3.97,"low":3.7,"open":3.76,"volume":21000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":814,"close":3.37,"high":3.67,"low":3.34,"open":3.62,"volume":197000},{"timestamp":1572615000,"date":"2019-11-01","index":815,"close":3.4,"high":3.55,"low":3.3,"open":3.45,"volume":52000},{"timestamp":1572877800,"date":"2019-11-04","index":816,"close":3.44,"high":3.68,"low":3.4,"open":3.5,"volume":43700},{"timestamp":1572964200,"date":"2019-11-05","index":817,"close":3.45,"high":3.47,"low":3.34,"open":3.44,"volume":10000},{"timestamp":1573050600,"date":"2019-11-06","index":818,"close":3.22,"high":3.78,"low":3.05,"open":3.57,"volume":135100},{"timestamp":1573137000,"date":"2019-11-07","index":819,"close":3.07,"high":3.15,"low":3.05,"open":3.15,"volume":51600},{"timestamp":1573223400,"date":"2019-11-08","index":820,"close":3.03,"high":3.08,"low":2.81,"open":3.08,"volume":44600},{"timestamp":1573482600,"date":"2019-11-11","index":821,"close":2.77,"high":3.11,"low":2.77,"open":3.11,"volume":56000},{"timestamp":1573569000,"date":"2019-11-12","index":822,"close":2.66,"high":2.82,"low":2.6,"open":2.82,"volume":77700},{"timestamp":1573655400,"date":"2019-11-13","index":823,"close":2.68,"high":2.75,"low":2.61,"open":2.67,"volume":39900},{"timestamp":1573741800,"date":"2019-11-14","index":824,"close":2.64,"high":2.85,"low":2.63,"open":2.73,"volume":36000}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":1996,"close":4.1,"high":4.24,"low":4.02,"open":4.22,"volume":243200},{"timestamp":1721223000,"date":"2024-07-17","index":1997,"close":3.94,"high":4.08,"low":3.86,"open":4,"volume":129800},{"timestamp":1721309400,"date":"2024-07-18","index":1998,"close":3.89,"high":4.05,"low":3.81,"open":3.96,"volume":147800},{"timestamp":1721395800,"date":"2024-07-19","index":1999,"close":3.77,"high":3.89,"low":3.75,"open":3.89,"volume":219200},{"timestamp":1721655000,"date":"2024-07-22","index":2000,"close":3.86,"high":3.87,"low":3.72,"open":3.78,"volume":154700},{"timestamp":1721741400,"date":"2024-07-23","index":2001,"close":3.68,"high":3.85,"low":3.6,"open":3.85,"volume":300800},{"timestamp":1721827800,"date":"2024-07-24","index":2002,"close":3.53,"high":3.71,"low":3.52,"open":3.7,"volume":214900},{"timestamp":1721914200,"date":"2024-07-25","index":2003,"close":3.5,"high":3.65,"low":3.44,"open":3.57,"volume":108200},{"timestamp":1722000600,"date":"2024-07-26","index":2004,"close":3.49,"high":3.58,"low":3.43,"open":3.53,"volume":73200},{"timestamp":1722259800,"date":"2024-07-29","index":2005,"close":3.18,"high":3.55,"low":3.14,"open":3.5,"volume":266800},{"timestamp":1722346200,"date":"2024-07-30","index":2006,"close":3.1,"high":3.26,"low":3.02,"open":3.25,"volume":298600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2007,"close":3.51,"high":3.94,"low":3.25,"open":3.32,"volume":672000},{"timestamp":1722519000,"date":"2024-08-01","index":2008,"close":3.13,"high":3.56,"low":3.12,"open":3.5,"volume":195200},{"timestamp":1722605400,"date":"2024-08-02","index":2009,"close":3.08,"high":3.12,"low":2.93,"open":3.1,"volume":253800},{"timestamp":1722864600,"date":"2024-08-05","index":2010,"close":2.89,"high":3.11,"low":2.76,"open":2.84,"volume":248400},{"timestamp":1722951000,"date":"2024-08-06","index":2011,"close":2.96,"high":3.06,"low":2.93,"open":3.06,"volume":153600},{"timestamp":1723037400,"date":"2024-08-07","index":2012,"close":2.82,"high":3.08,"low":2.8,"open":3.06,"volume":187700},{"timestamp":1723123800,"date":"2024-08-08","index":2013,"close":3.1,"high":3.1,"low":2.85,"open":2.91,"volume":156100},{"timestamp":1723210200,"date":"2024-08-09","index":2014,"close":3.03,"high":3.17,"low":2.99,"open":3.1,"volume":173800},{"timestamp":1723469400,"date":"2024-08-12","index":2015,"close":2.92,"high":3.03,"low":2.87,"open":3.03,"volume":98900},{"timestamp":1723555800,"date":"2024-08-13","index":2016,"close":2.98,"high":3.07,"low":2.95,"open":2.95,"volume":262400},{"timestamp":1723642200,"date":"2024-08-14","index":2017,"close":2.76,"high":3.04,"low":2.67,"open":3.04,"volume":219000}]},{"date":"2024-04-25","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1931,"close":6.37,"high":6.37,"low":6.02,"open":6.14,"volume":120800},{"timestamp":1712928600,"date":"2024-04-12","index":1932,"close":6.05,"high":6.38,"low":6.03,"open":6.38,"volume":120600},{"timestamp":1713187800,"date":"2024-04-15","index":1933,"close":6.02,"high":6.09,"low":5.8,"open":6,"volume":199900},{"timestamp":1713274200,"date":"2024-04-16","index":1934,"close":6.04,"high":6.05,"low":5.92,"open":5.94,"volume":102900},{"timestamp":1713360600,"date":"2024-04-17","index":1935,"close":5.64,"high":6.19,"low":5.63,"open":6.04,"volume":233800},{"timestamp":1713447000,"date":"2024-04-18","index":1936,"close":5.75,"high":5.95,"low":5.34,"open":5.6,"volume":228100},{"timestamp":1713533400,"date":"2024-04-19","index":1937,"close":5.7,"high":5.76,"low":5.55,"open":5.68,"volume":198600},{"timestamp":1713792600,"date":"2024-04-22","index":1938,"close":5.46,"high":5.72,"low":5.35,"open":5.71,"volume":222200},{"timestamp":1713879000,"date":"2024-04-23","index":1939,"close":5.63,"high":5.78,"low":5.45,"open":5.5,"volume":95800},{"timestamp":1713965400,"date":"2024-04-24","index":1940,"close":5.7,"high":5.76,"low":5.53,"open":5.65,"volume":99900},{"timestamp":1714051800,"date":"2024-04-25","index":1941,"close":5.37,"high":5.66,"low":5.34,"open":5.63,"volume":217200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1942,"close":4.45,"high":5.13,"low":3.68,"open":5.01,"volume":1142000},{"timestamp":1714397400,"date":"2024-04-29","index":1943,"close":4.93,"high":5.23,"low":4.43,"open":4.5,"volume":466000},{"timestamp":1714483800,"date":"2024-04-30","index":1944,"close":4.64,"high":4.94,"low":4.62,"open":4.86,"volume":332000},{"timestamp":1714570200,"date":"2024-05-01","index":1945,"close":4.4,"high":4.7,"low":4.38,"open":4.65,"volume":425300},{"timestamp":1714656600,"date":"2024-05-02","index":1946,"close":4.45,"high":4.5,"low":4.01,"open":4.48,"volume":912500},{"timestamp":1714743000,"date":"2024-05-03","index":1947,"close":4.5,"high":4.68,"low":4.35,"open":4.56,"volume":209400},{"timestamp":1715002200,"date":"2024-05-06","index":1948,"close":4.25,"high":4.65,"low":4.2,"open":4.48,"volume":328100},{"timestamp":1715088600,"date":"2024-05-07","index":1949,"close":4.24,"high":4.28,"low":4.06,"open":4.25,"volume":264800},{"timestamp":1715175000,"date":"2024-05-08","index":1950,"close":4.2,"high":4.28,"low":4.03,"open":4.13,"volume":220800},{"timestamp":1715261400,"date":"2024-05-09","index":1951,"close":4.22,"high":4.26,"low":4.1,"open":4.2,"volume":127600},{"timestamp":1715347800,"date":"2024-05-10","index":1952,"close":4.42,"high":4.64,"low":4.29,"open":4.29,"volume":325800}]},{"date":"2024-02-13","estimated":-0.11,"reported":-0.14,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1881,"close":8.04,"high":8.51,"low":7.8,"open":8.44,"volume":326100},{"timestamp":1706711400,"date":"2024-01-31","index":1882,"close":7.86,"high":8.44,"low":7.84,"open":7.91,"volume":210300},{"timestamp":1706797800,"date":"2024-02-01","index":1883,"close":8.03,"high":8.18,"low":7.66,"open":7.94,"volume":267100},{"timestamp":1706884200,"date":"2024-02-02","index":1884,"close":8.01,"high":8.22,"low":7.77,"open":7.97,"volume":233800},{"timestamp":1707143400,"date":"2024-02-05","index":1885,"close":7.6,"high":8,"low":7.53,"open":7.93,"volume":159800},{"timestamp":1707229800,"date":"2024-02-06","index":1886,"close":7.66,"high":7.68,"low":7.5,"open":7.6,"volume":143700},{"timestamp":1707316200,"date":"2024-02-07","index":1887,"close":7.28,"high":7.72,"low":7.19,"open":7.72,"volume":319800},{"timestamp":1707402600,"date":"2024-02-08","index":1888,"close":7.64,"high":7.72,"low":7.19,"open":7.19,"volume":295900},{"timestamp":1707489000,"date":"2024-02-09","index":1889,"close":8.4,"high":8.41,"low":7.75,"open":7.75,"volume":364300},{"timestamp":1707748200,"date":"2024-02-12","index":1890,"close":9.11,"high":9.19,"low":8.41,"open":8.55,"volume":466100},{"timestamp":1707834600,"date":"2024-02-13","index":1891,"close":8.26,"high":9.13,"low":8.14,"open":8.58,"volume":367500}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1892,"close":7.15,"high":8.74,"low":6.85,"open":8.51,"volume":860700},{"timestamp":1708007400,"date":"2024-02-15","index":1893,"close":7.09,"high":7.42,"low":6.88,"open":7.21,"volume":291300},{"timestamp":1708093800,"date":"2024-02-16","index":1894,"close":7.09,"high":7.19,"low":6.61,"open":7.04,"volume":317800},{"timestamp":1708439400,"date":"2024-02-20","index":1895,"close":6.68,"high":7,"low":6.57,"open":6.98,"volume":288800},{"timestamp":1708525800,"date":"2024-02-21","index":1896,"close":6.46,"high":6.71,"low":6.39,"open":6.6,"volume":209300},{"timestamp":1708612200,"date":"2024-02-22","index":1897,"close":6.31,"high":6.64,"low":6.22,"open":6.6,"volume":429300},{"timestamp":1708698600,"date":"2024-02-23","index":1898,"close":6.12,"high":6.45,"low":6.02,"open":6.31,"volume":308000},{"timestamp":1708957800,"date":"2024-02-26","index":1899,"close":6.38,"high":6.43,"low":5.95,"open":6.12,"volume":317400},{"timestamp":1709044200,"date":"2024-02-27","index":1900,"close":6.27,"high":6.49,"low":6.22,"open":6.49,"volume":209800},{"timestamp":1709130600,"date":"2024-02-28","index":1901,"close":6.07,"high":6.31,"low":6.05,"open":6.17,"volume":247700},{"timestamp":1709217000,"date":"2024-02-29","index":1902,"close":6.3,"high":6.45,"low":6.13,"open":6.26,"volume":229600}]},{"date":"2023-11-01","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1811,"close":6.9,"high":7,"low":6.66,"open":6.95,"volume":131200},{"timestamp":1697722200,"date":"2023-10-19","index":1812,"close":6.61,"high":6.99,"low":6.54,"open":6.9,"volume":107800},{"timestamp":1697808600,"date":"2023-10-20","index":1813,"close":6.46,"high":6.59,"low":6.35,"open":6.59,"volume":124000},{"timestamp":1698067800,"date":"2023-10-23","index":1814,"close":6.82,"high":6.89,"low":6.46,"open":6.5,"volume":129900},{"timestamp":1698154200,"date":"2023-10-24","index":1815,"close":6.83,"high":7.18,"low":6.71,"open":6.95,"volume":119800},{"timestamp":1698240600,"date":"2023-10-25","index":1816,"close":6.29,"high":6.79,"low":6.26,"open":6.66,"volume":120600},{"timestamp":1698327000,"date":"2023-10-26","index":1817,"close":6.53,"high":6.59,"low":6.28,"open":6.37,"volume":120100},{"timestamp":1698413400,"date":"2023-10-27","index":1818,"close":6.32,"high":6.55,"low":6.28,"open":6.55,"volume":139300},{"timestamp":1698672600,"date":"2023-10-30","index":1819,"close":6.16,"high":6.5,"low":6,"open":6.42,"volume":169000},{"timestamp":1698759000,"date":"2023-10-31","index":1820,"close":6.4,"high":6.51,"low":5.95,"open":6.13,"volume":129700},{"timestamp":1698845400,"date":"2023-11-01","index":1821,"close":6.2,"high":6.5,"low":6.13,"open":6.4,"volume":178400}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1822,"close":5.95,"high":6.44,"low":5.85,"open":6.13,"volume":260600},{"timestamp":1699018200,"date":"2023-11-03","index":1823,"close":5.84,"high":6.12,"low":5.65,"open":6.12,"volume":243400},{"timestamp":1699281000,"date":"2023-11-06","index":1824,"close":5.32,"high":5.94,"low":5.27,"open":5.94,"volume":290000},{"timestamp":1699367400,"date":"2023-11-07","index":1825,"close":5.24,"high":5.4,"low":5.09,"open":5.25,"volume":219500},{"timestamp":1699453800,"date":"2023-11-08","index":1826,"close":5.26,"high":5.29,"low":5.1,"open":5.29,"volume":132800},{"timestamp":1699540200,"date":"2023-11-09","index":1827,"close":5.23,"high":5.54,"low":5.21,"open":5.36,"volume":151400},{"timestamp":1699626600,"date":"2023-11-10","index":1828,"close":5.11,"high":5.28,"low":5.05,"open":5.2,"volume":176600},{"timestamp":1699885800,"date":"2023-11-13","index":1829,"close":5.33,"high":5.4,"low":4.96,"open":5.08,"volume":234100},{"timestamp":1699972200,"date":"2023-11-14","index":1830,"close":5.85,"high":5.92,"low":5.6,"open":5.65,"volume":222200},{"timestamp":1700058600,"date":"2023-11-15","index":1831,"close":7.15,"high":7.5,"low":6,"open":6,"volume":782300},{"timestamp":1700145000,"date":"2023-11-16","index":1832,"close":6.36,"high":7.3,"low":6.16,"open":7.1,"volume":419400}]},{"date":"2023-08-02","estimated":-0.16,"reported":-0.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":1747,"close":8.68,"high":9.18,"low":8.62,"open":8.88,"volume":124500},{"timestamp":1689859800,"date":"2023-07-20","index":1748,"close":8.5,"high":8.65,"low":8.38,"open":8.65,"volume":120300},{"timestamp":1689946200,"date":"2023-07-21","index":1749,"close":8.27,"high":8.65,"low":8.2,"open":8.65,"volume":154600},{"timestamp":1690205400,"date":"2023-07-24","index":1750,"close":8.12,"high":8.36,"low":8.01,"open":8.32,"volume":83300},{"timestamp":1690291800,"date":"2023-07-25","index":1751,"close":7.95,"high":8.24,"low":7.89,"open":8.13,"volume":117600},{"timestamp":1690378200,"date":"2023-07-26","index":1752,"close":7.83,"high":8.29,"low":7.72,"open":7.9,"volume":80400},{"timestamp":1690464600,"date":"2023-07-27","index":1753,"close":7.79,"high":8.09,"low":7.75,"open":7.96,"volume":110000},{"timestamp":1690551000,"date":"2023-07-28","index":1754,"close":8.09,"high":8.22,"low":7.91,"open":7.92,"volume":134800},{"timestamp":1690810200,"date":"2023-07-31","index":1755,"close":8.63,"high":8.74,"low":8.12,"open":8.14,"volume":172100},{"timestamp":1690896600,"date":"2023-08-01","index":1756,"close":8.57,"high":8.95,"low":8.19,"open":8.95,"volume":205800},{"timestamp":1690983000,"date":"2023-08-02","index":1757,"close":8.28,"high":8.38,"low":8.04,"open":8.34,"volume":191800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":1758,"close":7.33,"high":8.02,"low":6.75,"open":8.01,"volume":601000},{"timestamp":1691155800,"date":"2023-08-04","index":1759,"close":7.51,"high":7.79,"low":7.33,"open":7.33,"volume":210200},{"timestamp":1691415000,"date":"2023-08-07","index":1760,"close":7.67,"high":7.71,"low":7.27,"open":7.48,"volume":149200},{"timestamp":1691501400,"date":"2023-08-08","index":1761,"close":7.46,"high":7.65,"low":7.29,"open":7.59,"volume":166900},{"timestamp":1691587800,"date":"2023-08-09","index":1762,"close":7.22,"high":7.51,"low":6.92,"open":7.51,"volume":319000},{"timestamp":1691674200,"date":"2023-08-10","index":1763,"close":7.19,"high":7.45,"low":7.02,"open":7.25,"volume":190100},{"timestamp":1691760600,"date":"2023-08-11","index":1764,"close":6.74,"high":7.36,"low":6.7,"open":7.06,"volume":227900},{"timestamp":1692019800,"date":"2023-08-14","index":1765,"close":6.73,"high":6.75,"low":6.51,"open":6.7,"volume":186300},{"timestamp":1692106200,"date":"2023-08-15","index":1766,"close":6.69,"high":6.88,"low":6.58,"open":6.73,"volume":140000},{"timestamp":1692192600,"date":"2023-08-16","index":1767,"close":6.52,"high":6.69,"low":6.4,"open":6.6,"volume":168200},{"timestamp":1692279000,"date":"2023-08-17","index":1768,"close":6.35,"high":6.64,"low":6.34,"open":6.52,"volume":131300}]},{"date":"2023-04-26","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1680,"close":5.58,"high":5.78,"low":5.55,"open":5.71,"volume":98400},{"timestamp":1681392600,"date":"2023-04-13","index":1681,"close":5.64,"high":5.73,"low":5.54,"open":5.59,"volume":79300},{"timestamp":1681479000,"date":"2023-04-14","index":1682,"close":5.42,"high":5.76,"low":5.21,"open":5.57,"volume":292300},{"timestamp":1681738200,"date":"2023-04-17","index":1683,"close":5.48,"high":5.49,"low":5.25,"open":5.4,"volume":119200},{"timestamp":1681824600,"date":"2023-04-18","index":1684,"close":5.32,"high":5.65,"low":5.28,"open":5.55,"volume":106800},{"timestamp":1681911000,"date":"2023-04-19","index":1685,"close":5.45,"high":5.56,"low":5.21,"open":5.38,"volume":102500},{"timestamp":1681997400,"date":"2023-04-20","index":1686,"close":5.54,"high":5.69,"low":5.42,"open":5.44,"volume":100000},{"timestamp":1682083800,"date":"2023-04-21","index":1687,"close":5.21,"high":5.57,"low":5.19,"open":5.52,"volume":129000},{"timestamp":1682343000,"date":"2023-04-24","index":1688,"close":5.41,"high":5.45,"low":5.16,"open":5.16,"volume":191400},{"timestamp":1682429400,"date":"2023-04-25","index":1689,"close":5.22,"high":5.44,"low":5.09,"open":5.44,"volume":174500},{"timestamp":1682515800,"date":"2023-04-26","index":1690,"close":5.22,"high":5.41,"low":5.03,"open":5.27,"volume":1948200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1691,"close":6.93,"high":7.3,"low":6.28,"open":6.8,"volume":9067000},{"timestamp":1682688600,"date":"2023-04-28","index":1692,"close":7.9,"high":8.2,"low":6.71,"open":6.95,"volume":2474500},{"timestamp":1682947800,"date":"2023-05-01","index":1693,"close":8.14,"high":8.55,"low":7.6,"open":7.92,"volume":1123400},{"timestamp":1683034200,"date":"2023-05-02","index":1694,"close":8.85,"high":9.03,"low":7.95,"open":8.17,"volume":1366800},{"timestamp":1683120600,"date":"2023-05-03","index":1695,"close":9.81,"high":10.14,"low":8.62,"open":9,"volume":938500},{"timestamp":1683207000,"date":"2023-05-04","index":1696,"close":9.19,"high":10.72,"low":9.01,"open":9.81,"volume":1223300},{"timestamp":1683293400,"date":"2023-05-05","index":1697,"close":9.7,"high":9.77,"low":9.17,"open":9.19,"volume":374200},{"timestamp":1683552600,"date":"2023-05-08","index":1698,"close":9.49,"high":9.87,"low":8.63,"open":9.74,"volume":591000},{"timestamp":1683639000,"date":"2023-05-09","index":1699,"close":8.9,"high":9.34,"low":8.75,"open":9.29,"volume":487400},{"timestamp":1683725400,"date":"2023-05-10","index":1700,"close":8.61,"high":9.17,"low":8.51,"open":8.98,"volume":357700},{"timestamp":1683811800,"date":"2023-05-11","index":1701,"close":8.45,"high":8.63,"low":8.3,"open":8.61,"volume":239800}]},{"date":"2023-02-15","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1632,"close":7.78,"high":7.98,"low":7.28,"open":7.4,"volume":246300},{"timestamp":1675348200,"date":"2023-02-02","index":1633,"close":8.28,"high":8.44,"low":7.88,"open":7.94,"volume":256100},{"timestamp":1675434600,"date":"2023-02-03","index":1634,"close":8.24,"high":8.6,"low":8,"open":8.03,"volume":151000},{"timestamp":1675693800,"date":"2023-02-06","index":1635,"close":8.15,"high":8.63,"low":7.88,"open":8.18,"volume":247000},{"timestamp":1675780200,"date":"2023-02-07","index":1636,"close":8.42,"high":8.56,"low":8.01,"open":8.1,"volume":141400},{"timestamp":1675866600,"date":"2023-02-08","index":1637,"close":8.68,"high":9,"low":8.36,"open":8.39,"volume":200800},{"timestamp":1675953000,"date":"2023-02-09","index":1638,"close":8.67,"high":8.99,"low":8.6,"open":8.8,"volume":183800},{"timestamp":1676039400,"date":"2023-02-10","index":1639,"close":7.57,"high":8.46,"low":7.51,"open":8.31,"volume":332900},{"timestamp":1676298600,"date":"2023-02-13","index":1640,"close":7.52,"high":7.79,"low":7.43,"open":7.64,"volume":88300},{"timestamp":1676385000,"date":"2023-02-14","index":1641,"close":7.8,"high":7.92,"low":7.25,"open":7.44,"volume":132300},{"timestamp":1676471400,"date":"2023-02-15","index":1642,"close":7.6,"high":7.81,"low":7.54,"open":7.59,"volume":129900}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1643,"close":6.39,"high":7.68,"low":6.38,"open":7.68,"volume":559500},{"timestamp":1676644200,"date":"2023-02-17","index":1644,"close":6.48,"high":6.6,"low":6.13,"open":6.36,"volume":224900},{"timestamp":1676989800,"date":"2023-02-21","index":1645,"close":6.23,"high":6.47,"low":6.22,"open":6.35,"volume":158400},{"timestamp":1677076200,"date":"2023-02-22","index":1646,"close":6.51,"high":6.51,"low":6.2,"open":6.2,"volume":111900},{"timestamp":1677162600,"date":"2023-02-23","index":1647,"close":6.56,"high":6.69,"low":6.37,"open":6.63,"volume":113600},{"timestamp":1677249000,"date":"2023-02-24","index":1648,"close":6.05,"high":6.46,"low":6.01,"open":6.46,"volume":156800},{"timestamp":1677508200,"date":"2023-02-27","index":1649,"close":6.36,"high":6.5,"low":6.05,"open":6.12,"volume":122300},{"timestamp":1677594600,"date":"2023-02-28","index":1650,"close":6.63,"high":6.72,"low":6.33,"open":6.33,"volume":87400},{"timestamp":1677681000,"date":"2023-03-01","index":1651,"close":6.15,"high":6.63,"low":6.11,"open":6.49,"volume":157100},{"timestamp":1677767400,"date":"2023-03-02","index":1652,"close":6.29,"high":6.32,"low":5.93,"open":6.1,"volume":148600},{"timestamp":1677853800,"date":"2023-03-03","index":1653,"close":6.72,"high":6.78,"low":6.32,"open":6.38,"volume":113600}]},{"date":"2022-11-09","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":1566,"close":9.48,"high":9.78,"low":8.94,"open":9.05,"volume":184100},{"timestamp":1666877400,"date":"2022-10-27","index":1567,"close":9.32,"high":9.81,"low":9.29,"open":9.57,"volume":116400},{"timestamp":1666963800,"date":"2022-10-28","index":1568,"close":9.78,"high":9.97,"low":9.28,"open":9.28,"volume":118900},{"timestamp":1667223000,"date":"2022-10-31","index":1569,"close":9.01,"high":9.79,"low":8.92,"open":9.63,"volume":138200},{"timestamp":1667309400,"date":"2022-11-01","index":1570,"close":9.33,"high":9.42,"low":9.07,"open":9.21,"volume":99500},{"timestamp":1667395800,"date":"2022-11-02","index":1571,"close":8.83,"high":9.64,"low":8.79,"open":9.33,"volume":149200},{"timestamp":1667482200,"date":"2022-11-03","index":1572,"close":8.82,"high":9.22,"low":8.61,"open":8.72,"volume":73600},{"timestamp":1667568600,"date":"2022-11-04","index":1573,"close":8.95,"high":9.35,"low":8.58,"open":9.09,"volume":86600},{"timestamp":1667831400,"date":"2022-11-07","index":1574,"close":9.34,"high":9.4,"low":8.69,"open":9,"volume":114600},{"timestamp":1667917800,"date":"2022-11-08","index":1575,"close":9.39,"high":9.61,"low":9.08,"open":9.35,"volume":113700},{"timestamp":1668004200,"date":"2022-11-09","index":1576,"close":8.36,"high":9.16,"low":8.29,"open":9.16,"volume":203400}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":1577,"close":8.91,"high":9.01,"low":7.62,"open":9,"volume":417700},{"timestamp":1668177000,"date":"2022-11-11","index":1578,"close":9.74,"high":9.76,"low":8.74,"open":8.92,"volume":235300},{"timestamp":1668436200,"date":"2022-11-14","index":1579,"close":9.02,"high":9.74,"low":8.9,"open":9.68,"volume":193000},{"timestamp":1668522600,"date":"2022-11-15","index":1580,"close":9.61,"high":9.77,"low":9.2,"open":9.37,"volume":232900},{"timestamp":1668609000,"date":"2022-11-16","index":1581,"close":9.05,"high":9.69,"low":8.93,"open":9.55,"volume":151500},{"timestamp":1668695400,"date":"2022-11-17","index":1582,"close":8.72,"high":8.93,"low":8.55,"open":8.81,"volume":125200},{"timestamp":1668781800,"date":"2022-11-18","index":1583,"close":8.65,"high":9.05,"low":8.61,"open":9.02,"volume":110300},{"timestamp":1669041000,"date":"2022-11-21","index":1584,"close":8.14,"high":8.53,"low":8.06,"open":8.48,"volume":138700},{"timestamp":1669127400,"date":"2022-11-22","index":1585,"close":8.2,"high":8.3,"low":7.96,"open":8.14,"volume":112200},{"timestamp":1669213800,"date":"2022-11-23","index":1586,"close":8.3,"high":8.43,"low":8.17,"open":8.27,"volume":106200},{"timestamp":1669386600,"date":"2022-11-25","index":1587,"close":8.55,"high":8.62,"low":8.18,"open":8.32,"volume":38500}]},{"date":"2022-08-02","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1496,"close":11.18,"high":11.51,"low":11.03,"open":11.11,"volume":209900},{"timestamp":1658323800,"date":"2022-07-20","index":1497,"close":11.76,"high":11.79,"low":11.18,"open":11.28,"volume":247500},{"timestamp":1658410200,"date":"2022-07-21","index":1498,"close":11.93,"high":11.95,"low":11.6,"open":11.77,"volume":162900},{"timestamp":1658496600,"date":"2022-07-22","index":1499,"close":11.25,"high":12,"low":10.93,"open":11.95,"volume":142900},{"timestamp":1658755800,"date":"2022-07-25","index":1500,"close":10.86,"high":11.34,"low":10.83,"open":11.3,"volume":117900},{"timestamp":1658842200,"date":"2022-07-26","index":1501,"close":10.41,"high":10.76,"low":10.25,"open":10.65,"volume":113100},{"timestamp":1658928600,"date":"2022-07-27","index":1502,"close":11.18,"high":11.48,"low":10.6,"open":10.66,"volume":266800},{"timestamp":1659015000,"date":"2022-07-28","index":1503,"close":11.65,"high":11.73,"low":10.85,"open":11.16,"volume":182800},{"timestamp":1659101400,"date":"2022-07-29","index":1504,"close":11.68,"high":11.88,"low":11.57,"open":11.64,"volume":171400},{"timestamp":1659360600,"date":"2022-08-01","index":1505,"close":11.4,"high":11.65,"low":11.23,"open":11.49,"volume":122100},{"timestamp":1659447000,"date":"2022-08-02","index":1506,"close":12.17,"high":12.31,"low":11.21,"open":11.38,"volume":255900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1507,"close":12.97,"high":13.39,"low":11.51,"open":12.22,"volume":292800},{"timestamp":1659619800,"date":"2022-08-04","index":1508,"close":13.49,"high":13.5,"low":13.04,"open":13.1,"volume":167700},{"timestamp":1659706200,"date":"2022-08-05","index":1509,"close":14.07,"high":14.11,"low":13.25,"open":13.43,"volume":271800},{"timestamp":1659965400,"date":"2022-08-08","index":1510,"close":14.59,"high":15.09,"low":14.3,"open":14.38,"volume":316600},{"timestamp":1660051800,"date":"2022-08-09","index":1511,"close":14.04,"high":14.44,"low":13.9,"open":14.44,"volume":205500},{"timestamp":1660138200,"date":"2022-08-10","index":1512,"close":14.83,"high":15,"low":14.44,"open":14.64,"volume":259200},{"timestamp":1660224600,"date":"2022-08-11","index":1513,"close":13.9,"high":15.1,"low":13.81,"open":15.1,"volume":200400},{"timestamp":1660311000,"date":"2022-08-12","index":1514,"close":14.36,"high":14.53,"low":13.6,"open":13.9,"volume":176100},{"timestamp":1660570200,"date":"2022-08-15","index":1515,"close":14.68,"high":14.69,"low":14.01,"open":14.35,"volume":137800},{"timestamp":1660656600,"date":"2022-08-16","index":1516,"close":14.61,"high":14.73,"low":14.05,"open":14.64,"volume":136600},{"timestamp":1660743000,"date":"2022-08-17","index":1517,"close":13.92,"high":14.68,"low":13.55,"open":14.29,"volume":212000}]},{"date":"2022-04-27","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1430,"close":10.15,"high":10.97,"low":10.02,"open":10.75,"volume":347600},{"timestamp":1649856600,"date":"2022-04-13","index":1431,"close":10.57,"high":10.7,"low":10.2,"open":10.31,"volume":192400},{"timestamp":1649943000,"date":"2022-04-14","index":1432,"close":11.33,"high":12.14,"low":10.96,"open":11.83,"volume":876000},{"timestamp":1650288600,"date":"2022-04-18","index":1433,"close":10.61,"high":11.32,"low":10.5,"open":11.26,"volume":423500},{"timestamp":1650375000,"date":"2022-04-19","index":1434,"close":10.84,"high":10.94,"low":10.25,"open":10.6,"volume":233200},{"timestamp":1650461400,"date":"2022-04-20","index":1435,"close":10.5,"high":11.14,"low":10.3,"open":11.08,"volume":291000},{"timestamp":1650547800,"date":"2022-04-21","index":1436,"close":10.37,"high":11,"low":10.08,"open":10.59,"volume":303500},{"timestamp":1650634200,"date":"2022-04-22","index":1437,"close":10.16,"high":10.75,"low":10.02,"open":10.39,"volume":250700},{"timestamp":1650893400,"date":"2022-04-25","index":1438,"close":10.51,"high":10.57,"low":9.83,"open":10.01,"volume":214600},{"timestamp":1650979800,"date":"2022-04-26","index":1439,"close":9.78,"high":10.45,"low":9.75,"open":10.45,"volume":399400},{"timestamp":1651066200,"date":"2022-04-27","index":1440,"close":9.26,"high":9.88,"low":9.22,"open":9.7,"volume":483400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1441,"close":11.28,"high":12,"low":9.67,"open":10.61,"volume":887000},{"timestamp":1651239000,"date":"2022-04-29","index":1442,"close":10.45,"high":11.46,"low":10.41,"open":10.91,"volume":417800},{"timestamp":1651498200,"date":"2022-05-02","index":1443,"close":11.42,"high":11.6,"low":10.33,"open":10.5,"volume":457000},{"timestamp":1651584600,"date":"2022-05-03","index":1444,"close":12.74,"high":12.9,"low":10.92,"open":11.5,"volume":541400},{"timestamp":1651671000,"date":"2022-05-04","index":1445,"close":13.39,"high":13.48,"low":11.91,"open":13.05,"volume":378600},{"timestamp":1651757400,"date":"2022-05-05","index":1446,"close":12.8,"high":13.36,"low":12.35,"open":13.15,"volume":238500},{"timestamp":1651843800,"date":"2022-05-06","index":1447,"close":12.06,"high":12.81,"low":11.82,"open":12.46,"volume":234400},{"timestamp":1652103000,"date":"2022-05-09","index":1448,"close":11.41,"high":11.81,"low":10.46,"open":11.53,"volume":526400},{"timestamp":1652189400,"date":"2022-05-10","index":1449,"close":11.38,"high":12.1,"low":10.91,"open":11.77,"volume":328400},{"timestamp":1652275800,"date":"2022-05-11","index":1450,"close":10.13,"high":11.5,"low":10,"open":11.22,"volume":379100},{"timestamp":1652362200,"date":"2022-05-12","index":1451,"close":10.51,"high":10.88,"low":9.52,"open":10,"volume":368200}]},{"date":"2022-02-15","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1381,"close":14.34,"high":14.77,"low":13.51,"open":14.36,"volume":222000},{"timestamp":1643812200,"date":"2022-02-02","index":1382,"close":14.14,"high":14.61,"low":13.16,"open":14.56,"volume":257900},{"timestamp":1643898600,"date":"2022-02-03","index":1383,"close":13.24,"high":14.06,"low":13.16,"open":13.59,"volume":175400},{"timestamp":1643985000,"date":"2022-02-04","index":1384,"close":14.01,"high":14.17,"low":13.1,"open":13.3,"volume":212900},{"timestamp":1644244200,"date":"2022-02-07","index":1385,"close":14.01,"high":14.72,"low":13.83,"open":14.15,"volume":238700},{"timestamp":1644330600,"date":"2022-02-08","index":1386,"close":17.36,"high":17.45,"low":14.51,"open":14.62,"volume":1877400},{"timestamp":1644417000,"date":"2022-02-09","index":1387,"close":17.33,"high":17.8,"low":16.45,"open":17.51,"volume":703400},{"timestamp":1644503400,"date":"2022-02-10","index":1388,"close":17.65,"high":18.95,"low":16.52,"open":16.61,"volume":474500},{"timestamp":1644589800,"date":"2022-02-11","index":1389,"close":15.8,"high":18,"low":15.55,"open":17.56,"volume":484200},{"timestamp":1644849000,"date":"2022-02-14","index":1390,"close":16.28,"high":17.41,"low":15.87,"open":16.29,"volume":513100},{"timestamp":1644935400,"date":"2022-02-15","index":1391,"close":18.02,"high":18.5,"low":16.06,"open":16.76,"volume":670600}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1392,"close":18.37,"high":18.6,"low":16.01,"open":16.27,"volume":477500},{"timestamp":1645108200,"date":"2022-02-17","index":1393,"close":17.69,"high":18.95,"low":17.65,"open":17.67,"volume":286700},{"timestamp":1645194600,"date":"2022-02-18","index":1394,"close":17.31,"high":17.9,"low":16.81,"open":17.56,"volume":234700},{"timestamp":1645540200,"date":"2022-02-22","index":1395,"close":14.89,"high":17.25,"low":14.7,"open":16.9,"volume":437200},{"timestamp":1645626600,"date":"2022-02-23","index":1396,"close":14.54,"high":15.67,"low":14.5,"open":15.22,"volume":380200},{"timestamp":1645713000,"date":"2022-02-24","index":1397,"close":16.12,"high":16.2,"low":13.36,"open":13.52,"volume":339000},{"timestamp":1645799400,"date":"2022-02-25","index":1398,"close":16.2,"high":16.57,"low":15.34,"open":16.06,"volume":239000},{"timestamp":1646058600,"date":"2022-02-28","index":1399,"close":16.05,"high":16.8,"low":15.61,"open":15.98,"volume":231700},{"timestamp":1646145000,"date":"2022-03-01","index":1400,"close":15.55,"high":16.77,"low":15.3,"open":15.95,"volume":259600},{"timestamp":1646231400,"date":"2022-03-02","index":1401,"close":15.75,"high":16.07,"low":14.75,"open":15.64,"volume":215900},{"timestamp":1646317800,"date":"2022-03-03","index":1402,"close":14.85,"high":15.84,"low":14.55,"open":15.58,"volume":170400}]},{"date":"2021-10-28","estimated":-0.12,"reported":-0.15,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1306,"close":24.27,"high":24.57,"low":23.38,"open":23.66,"volume":250300},{"timestamp":1634304600,"date":"2021-10-15","index":1307,"close":23.82,"high":24.65,"low":23.52,"open":24.65,"volume":188400},{"timestamp":1634563800,"date":"2021-10-18","index":1308,"close":24.25,"high":24.68,"low":23.6,"open":23.77,"volume":186100},{"timestamp":1634650200,"date":"2021-10-19","index":1309,"close":24.91,"high":25.46,"low":24.3,"open":24.64,"volume":283900},{"timestamp":1634736600,"date":"2021-10-20","index":1310,"close":24.69,"high":25.09,"low":24.15,"open":24.92,"volume":173700},{"timestamp":1634823000,"date":"2021-10-21","index":1311,"close":24.8,"high":25.35,"low":24.21,"open":24.72,"volume":155400},{"timestamp":1634909400,"date":"2021-10-22","index":1312,"close":23.69,"high":24.91,"low":23.4,"open":24.72,"volume":210100},{"timestamp":1635168600,"date":"2021-10-25","index":1313,"close":24.53,"high":24.73,"low":23.63,"open":23.8,"volume":244500},{"timestamp":1635255000,"date":"2021-10-26","index":1314,"close":23.21,"high":24.8,"low":23.12,"open":24.8,"volume":300500},{"timestamp":1635341400,"date":"2021-10-27","index":1315,"close":21.7,"high":23.13,"low":21.45,"open":23.04,"volume":385100},{"timestamp":1635427800,"date":"2021-10-28","index":1316,"close":22.93,"high":23.27,"low":21.91,"open":21.95,"volume":315800}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1317,"close":21.61,"high":23.31,"low":21.3,"open":23.1,"volume":438400},{"timestamp":1635773400,"date":"2021-11-01","index":1318,"close":22.18,"high":23.23,"low":21.41,"open":21.6,"volume":396800},{"timestamp":1635859800,"date":"2021-11-02","index":1319,"close":22.31,"high":22.48,"low":21.18,"open":22.08,"volume":237000},{"timestamp":1635946200,"date":"2021-11-03","index":1320,"close":23.62,"high":23.93,"low":21.99,"open":22.39,"volume":336900},{"timestamp":1636032600,"date":"2021-11-04","index":1321,"close":25.02,"high":25.29,"low":23.18,"open":23.65,"volume":426300},{"timestamp":1636119000,"date":"2021-11-05","index":1322,"close":28.26,"high":29.5,"low":25.3,"open":25.31,"volume":1120800},{"timestamp":1636381800,"date":"2021-11-08","index":1323,"close":28.11,"high":29.92,"low":27.28,"open":28.79,"volume":529800},{"timestamp":1636468200,"date":"2021-11-09","index":1324,"close":29.76,"high":30.59,"low":27.17,"open":28.36,"volume":1062500},{"timestamp":1636554600,"date":"2021-11-10","index":1325,"close":27.97,"high":29.93,"low":27.26,"open":29.93,"volume":426600},{"timestamp":1636641000,"date":"2021-11-11","index":1326,"close":29.58,"high":30.21,"low":28.5,"open":28.5,"volume":368000},{"timestamp":1636727400,"date":"2021-11-12","index":1327,"close":31.77,"high":33.06,"low":29.58,"open":29.7,"volume":531100}]},{"date":"2021-08-03","estimated":-0.13,"reported":-0.17,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":1245,"close":18.25,"high":18.66,"low":17.22,"open":17.99,"volume":279800},{"timestamp":1626874200,"date":"2021-07-21","index":1246,"close":19.34,"high":19.47,"low":18.36,"open":18.43,"volume":213200},{"timestamp":1626960600,"date":"2021-07-22","index":1247,"close":18.43,"high":19.66,"low":18.37,"open":19.34,"volume":223000},{"timestamp":1627047000,"date":"2021-07-23","index":1248,"close":18.25,"high":18.52,"low":17.64,"open":18.52,"volume":137400},{"timestamp":1627306200,"date":"2021-07-26","index":1249,"close":17.95,"high":18.75,"low":17.92,"open":18.15,"volume":225400},{"timestamp":1627392600,"date":"2021-07-27","index":1250,"close":17.5,"high":17.9,"low":16.76,"open":17.73,"volume":286300},{"timestamp":1627479000,"date":"2021-07-28","index":1251,"close":18.35,"high":18.79,"low":17.48,"open":17.63,"volume":179100},{"timestamp":1627565400,"date":"2021-07-29","index":1252,"close":18.06,"high":18.83,"low":18.01,"open":18.56,"volume":182800},{"timestamp":1627651800,"date":"2021-07-30","index":1253,"close":17.65,"high":18.48,"low":17.24,"open":17.81,"volume":288300},{"timestamp":1627911000,"date":"2021-08-02","index":1254,"close":17.31,"high":17.97,"low":17.27,"open":17.62,"volume":240000},{"timestamp":1627997400,"date":"2021-08-03","index":1255,"close":17.09,"high":17.74,"low":16.4,"open":17.5,"volume":388400}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":1256,"close":21.08,"high":22.15,"low":17.89,"open":18.5,"volume":2590600},{"timestamp":1628170200,"date":"2021-08-05","index":1257,"close":22.55,"high":23.42,"low":21.01,"open":21.31,"volume":902700},{"timestamp":1628256600,"date":"2021-08-06","index":1258,"close":23.55,"high":23.75,"low":21.83,"open":22.77,"volume":474000},{"timestamp":1628515800,"date":"2021-08-09","index":1259,"close":23.63,"high":24.17,"low":22.52,"open":23.41,"volume":333200},{"timestamp":1628602200,"date":"2021-08-10","index":1260,"close":24.01,"high":24.06,"low":22.7,"open":23.55,"volume":302700},{"timestamp":1628688600,"date":"2021-08-11","index":1261,"close":23.85,"high":24.38,"low":23.03,"open":23.89,"volume":317100},{"timestamp":1628775000,"date":"2021-08-12","index":1262,"close":23.9,"high":24.43,"low":23.32,"open":23.83,"volume":261200},{"timestamp":1628861400,"date":"2021-08-13","index":1263,"close":22.67,"high":23.82,"low":22.28,"open":23.75,"volume":307500},{"timestamp":1629120600,"date":"2021-08-16","index":1264,"close":20.51,"high":22.6,"low":20.41,"open":22.5,"volume":375800},{"timestamp":1629207000,"date":"2021-08-17","index":1265,"close":18.96,"high":20.5,"low":18.81,"open":20.5,"volume":460800},{"timestamp":1629293400,"date":"2021-08-18","index":1266,"close":19.58,"high":20.5,"low":18.75,"open":19.1,"volume":298800}]},{"date":"2021-04-28","estimated":-0.17,"reported":-0.16,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1178,"close":22.97,"high":24.15,"low":22.84,"open":23.1,"volume":290000},{"timestamp":1618493400,"date":"2021-04-15","index":1179,"close":21.55,"high":23.72,"low":21.25,"open":23.39,"volume":469900},{"timestamp":1618579800,"date":"2021-04-16","index":1180,"close":20.42,"high":21.62,"low":19.6,"open":21.6,"volume":795700},{"timestamp":1618839000,"date":"2021-04-19","index":1181,"close":19.14,"high":20.48,"low":18.75,"open":20.05,"volume":575100},{"timestamp":1618925400,"date":"2021-04-20","index":1182,"close":18.7,"high":19.38,"low":17.91,"open":19.15,"volume":507500},{"timestamp":1619011800,"date":"2021-04-21","index":1183,"close":20.38,"high":20.73,"low":18.25,"open":18.6,"volume":508800},{"timestamp":1619098200,"date":"2021-04-22","index":1184,"close":20.07,"high":21.08,"low":19.65,"open":20.55,"volume":403200},{"timestamp":1619184600,"date":"2021-04-23","index":1185,"close":21.78,"high":21.88,"low":20.3,"open":20.38,"volume":318600},{"timestamp":1619443800,"date":"2021-04-26","index":1186,"close":21.98,"high":22.5,"low":21.64,"open":22.5,"volume":325400},{"timestamp":1619530200,"date":"2021-04-27","index":1187,"close":21.49,"high":22.11,"low":21.05,"open":22.06,"volume":310400},{"timestamp":1619616600,"date":"2021-04-28","index":1188,"close":22.18,"high":22.39,"low":20.9,"open":21.51,"volume":327100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1189,"close":16.68,"high":19.35,"low":16.5,"open":18.41,"volume":2679000},{"timestamp":1619789400,"date":"2021-04-30","index":1190,"close":16.64,"high":17.07,"low":15.56,"open":16.7,"volume":1213200},{"timestamp":1620048600,"date":"2021-05-03","index":1191,"close":16.17,"high":17.02,"low":15.95,"open":16.75,"volume":543200},{"timestamp":1620135000,"date":"2021-05-04","index":1192,"close":15.26,"high":16.17,"low":14.97,"open":15.8,"volume":760600},{"timestamp":1620221400,"date":"2021-05-05","index":1193,"close":15.84,"high":16.45,"low":15.46,"open":15.5,"volume":617500},{"timestamp":1620307800,"date":"2021-05-06","index":1194,"close":15.54,"high":15.86,"low":15.08,"open":15.69,"volume":482500},{"timestamp":1620394200,"date":"2021-05-07","index":1195,"close":15.7,"high":16.15,"low":15.24,"open":15.48,"volume":361300},{"timestamp":1620653400,"date":"2021-05-10","index":1196,"close":14.48,"high":15.53,"low":14.24,"open":15.44,"volume":476200},{"timestamp":1620739800,"date":"2021-05-11","index":1197,"close":15.2,"high":15.5,"low":13.23,"open":13.35,"volume":661400},{"timestamp":1620826200,"date":"2021-05-12","index":1198,"close":14.1,"high":15.1,"low":13.41,"open":14.76,"volume":784400},{"timestamp":1620912600,"date":"2021-05-13","index":1199,"close":13.53,"high":15.09,"low":13.3,"open":14.5,"volume":420100}]},{"date":"2021-02-10","estimated":-0.19,"reported":-0.19,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":1125,"close":28.81,"high":31.76,"low":28.05,"open":29.12,"volume":803500},{"timestamp":1611844200,"date":"2021-01-28","index":1126,"close":29.92,"high":30.91,"low":28.6,"open":29.75,"volume":548900},{"timestamp":1611930600,"date":"2021-01-29","index":1127,"close":28.72,"high":30.99,"low":28.25,"open":30.17,"volume":588700},{"timestamp":1612189800,"date":"2021-02-01","index":1128,"close":32.53,"high":32.72,"low":28.08,"open":29.11,"volume":854000},{"timestamp":1612276200,"date":"2021-02-02","index":1129,"close":34.49,"high":34.59,"low":32.58,"open":33.5,"volume":833200},{"timestamp":1612362600,"date":"2021-02-03","index":1130,"close":33.62,"high":35.3,"low":32.75,"open":35.2,"volume":539300},{"timestamp":1612449000,"date":"2021-02-04","index":1131,"close":34.42,"high":34.94,"low":33.5,"open":33.85,"volume":372600},{"timestamp":1612535400,"date":"2021-02-05","index":1132,"close":41.27,"high":43.8,"low":34,"open":34.96,"volume":1823300},{"timestamp":1612794600,"date":"2021-02-08","index":1133,"close":46.45,"high":47.13,"low":41.11,"open":41.54,"volume":1140500},{"timestamp":1612881000,"date":"2021-02-09","index":1134,"close":43.77,"high":47.09,"low":43.06,"open":46.69,"volume":933200},{"timestamp":1612967400,"date":"2021-02-10","index":1135,"close":41.7,"high":46.24,"low":41.61,"open":44,"volume":728100}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":1136,"close":35.93,"high":38.89,"low":33.33,"open":37.6,"volume":1854700},{"timestamp":1613140200,"date":"2021-02-12","index":1137,"close":38.52,"high":39.11,"low":34.86,"open":35.6,"volume":651300},{"timestamp":1613485800,"date":"2021-02-16","index":1138,"close":38.88,"high":42,"low":37.81,"open":40.17,"volume":680700},{"timestamp":1613572200,"date":"2021-02-17","index":1139,"close":36.83,"high":38,"low":34.7,"open":37.55,"volume":603800},{"timestamp":1613658600,"date":"2021-02-18","index":1140,"close":33.96,"high":36.19,"low":33.63,"open":35.78,"volume":698500},{"timestamp":1613745000,"date":"2021-02-19","index":1141,"close":34.99,"high":36.8,"low":34.61,"open":34.83,"volume":643300},{"timestamp":1614004200,"date":"2021-02-22","index":1142,"close":32.22,"high":34.35,"low":31.65,"open":34.02,"volume":690200},{"timestamp":1614090600,"date":"2021-02-23","index":1143,"close":31.14,"high":31.57,"low":26.69,"open":29.44,"volume":1028300},{"timestamp":1614177000,"date":"2021-02-24","index":1144,"close":30.76,"high":31.95,"low":29.61,"open":31,"volume":486100},{"timestamp":1614263400,"date":"2021-02-25","index":1145,"close":27.62,"high":31.99,"low":27.25,"open":31.29,"volume":916600},{"timestamp":1614349800,"date":"2021-02-26","index":1146,"close":27.98,"high":29.49,"low":26,"open":29,"volume":572100}]},{"date":"2020-10-29","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1055,"close":9.9,"high":9.91,"low":9.35,"open":9.52,"volume":293900},{"timestamp":1602855000,"date":"2020-10-16","index":1056,"close":9.82,"high":10.07,"low":9.55,"open":9.94,"volume":138700},{"timestamp":1603114200,"date":"2020-10-19","index":1057,"close":9.7,"high":10.1,"low":9.59,"open":9.9,"volume":289600},{"timestamp":1603200600,"date":"2020-10-20","index":1058,"close":9.55,"high":9.92,"low":9.51,"open":9.81,"volume":176300},{"timestamp":1603287000,"date":"2020-10-21","index":1059,"close":9.38,"high":9.6,"low":9.35,"open":9.55,"volume":197900},{"timestamp":1603373400,"date":"2020-10-22","index":1060,"close":9.23,"high":9.55,"low":8.78,"open":9.38,"volume":299200},{"timestamp":1603459800,"date":"2020-10-23","index":1061,"close":9.25,"high":9.39,"low":9.12,"open":9.33,"volume":142200},{"timestamp":1603719000,"date":"2020-10-26","index":1062,"close":8.96,"high":9.65,"low":8.85,"open":9.22,"volume":158000},{"timestamp":1603805400,"date":"2020-10-27","index":1063,"close":8.71,"high":9.1,"low":8.66,"open":8.98,"volume":146000},{"timestamp":1603891800,"date":"2020-10-28","index":1064,"close":8.69,"high":8.8,"low":8.14,"open":8.51,"volume":363800},{"timestamp":1603978200,"date":"2020-10-29","index":1065,"close":9.32,"high":9.46,"low":8.51,"open":8.75,"volume":637200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1066,"close":8.15,"high":9.23,"low":7.97,"open":9.1,"volume":558600},{"timestamp":1604327400,"date":"2020-11-02","index":1067,"close":8.35,"high":8.63,"low":8.19,"open":8.4,"volume":191900},{"timestamp":1604413800,"date":"2020-11-03","index":1068,"close":8.64,"high":8.85,"low":8.4,"open":8.4,"volume":151600},{"timestamp":1604500200,"date":"2020-11-04","index":1069,"close":8.99,"high":9.12,"low":8.65,"open":8.79,"volume":139400},{"timestamp":1604586600,"date":"2020-11-05","index":1070,"close":8.92,"high":9.34,"low":8.85,"open":9.07,"volume":212500},{"timestamp":1604673000,"date":"2020-11-06","index":1071,"close":8.97,"high":9,"low":8.63,"open":8.8,"volume":231300},{"timestamp":1604932200,"date":"2020-11-09","index":1072,"close":9.3,"high":9.75,"low":8.91,"open":9.29,"volume":267100},{"timestamp":1605018600,"date":"2020-11-10","index":1073,"close":9.8,"high":9.88,"low":9.06,"open":9.43,"volume":252500},{"timestamp":1605105000,"date":"2020-11-11","index":1074,"close":9.82,"high":9.98,"low":9.5,"open":9.79,"volume":179200},{"timestamp":1605191400,"date":"2020-11-12","index":1075,"close":9.39,"high":9.87,"low":9.25,"open":9.76,"volume":150400},{"timestamp":1605277800,"date":"2020-11-13","index":1076,"close":9.56,"high":9.64,"low":9.21,"open":9.47,"volume":155000}]},{"date":"2020-08-05","estimated":-0.21,"reported":-0.21,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":995,"close":10.97,"high":11.5,"low":10.53,"open":11.1,"volume":597000},{"timestamp":1595511000,"date":"2020-07-23","index":996,"close":10.56,"high":11.19,"low":10.1,"open":11.18,"volume":709600},{"timestamp":1595597400,"date":"2020-07-24","index":997,"close":10.58,"high":10.82,"low":9.67,"open":10.37,"volume":541300},{"timestamp":1595856600,"date":"2020-07-27","index":998,"close":11.33,"high":11.45,"low":10.68,"open":10.77,"volume":900700},{"timestamp":1595943000,"date":"2020-07-28","index":999,"close":10.71,"high":11.44,"low":10.66,"open":11,"volume":718000},{"timestamp":1596029400,"date":"2020-07-29","index":1000,"close":10.78,"high":11.08,"low":10.5,"open":10.86,"volume":536700},{"timestamp":1596115800,"date":"2020-07-30","index":1001,"close":11.32,"high":11.45,"low":10.29,"open":10.67,"volume":679500},{"timestamp":1596202200,"date":"2020-07-31","index":1002,"close":10.64,"high":11.85,"low":10.52,"open":11.5,"volume":817300},{"timestamp":1596461400,"date":"2020-08-03","index":1003,"close":11.45,"high":11.7,"low":10.77,"open":10.77,"volume":1007300},{"timestamp":1596547800,"date":"2020-08-04","index":1004,"close":11.49,"high":11.74,"low":11.34,"open":11.45,"volume":485000},{"timestamp":1596634200,"date":"2020-08-05","index":1005,"close":11.49,"high":11.8,"low":11.04,"open":11.55,"volume":697700}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1006,"close":12.5,"high":12.94,"low":11.03,"open":11.45,"volume":1741700},{"timestamp":1596807000,"date":"2020-08-07","index":1007,"close":11.84,"high":12.55,"low":11.26,"open":12.51,"volume":1045400},{"timestamp":1597066200,"date":"2020-08-10","index":1008,"close":12.12,"high":12.48,"low":11.72,"open":11.72,"volume":962600},{"timestamp":1597152600,"date":"2020-08-11","index":1009,"close":11.63,"high":12.13,"low":11.51,"open":12.09,"volume":807300},{"timestamp":1597239000,"date":"2020-08-12","index":1010,"close":11.06,"high":11.98,"low":10.81,"open":11.78,"volume":1101200},{"timestamp":1597325400,"date":"2020-08-13","index":1011,"close":11.38,"high":11.43,"low":10.93,"open":11.16,"volume":704200},{"timestamp":1597411800,"date":"2020-08-14","index":1012,"close":11.68,"high":12.1,"low":11.07,"open":11.47,"volume":839000},{"timestamp":1597671000,"date":"2020-08-17","index":1013,"close":11.37,"high":11.9,"low":11.32,"open":11.75,"volume":717700},{"timestamp":1597757400,"date":"2020-08-18","index":1014,"close":11.13,"high":11.5,"low":10.3,"open":11.42,"volume":1003400},{"timestamp":1597843800,"date":"2020-08-19","index":1015,"close":11.31,"high":11.64,"low":11.24,"open":11.64,"volume":774200},{"timestamp":1597930200,"date":"2020-08-20","index":1016,"close":12.02,"high":12.3,"low":11.03,"open":11.3,"volume":920700}]},{"date":"2020-04-30","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":928,"close":3.97,"high":4.22,"low":3.9,"open":4.17,"volume":56300},{"timestamp":1587130200,"date":"2020-04-17","index":929,"close":4.01,"high":4.18,"low":3.9,"open":4.16,"volume":26200},{"timestamp":1587389400,"date":"2020-04-20","index":930,"close":4.08,"high":4.14,"low":3.82,"open":4.08,"volume":62100},{"timestamp":1587475800,"date":"2020-04-21","index":931,"close":4.09,"high":4.25,"low":3.93,"open":4.1,"volume":32800},{"timestamp":1587562200,"date":"2020-04-22","index":932,"close":4.38,"high":4.38,"low":4,"open":4.24,"volume":47200},{"timestamp":1587648600,"date":"2020-04-23","index":933,"close":4.5,"high":4.7,"low":4.22,"open":4.42,"volume":50000},{"timestamp":1587735000,"date":"2020-04-24","index":934,"close":4.46,"high":4.66,"low":4.2,"open":4.62,"volume":65800},{"timestamp":1587994200,"date":"2020-04-27","index":935,"close":5.2,"high":5.25,"low":4.53,"open":4.55,"volume":102000},{"timestamp":1588080600,"date":"2020-04-28","index":936,"close":5.05,"high":5.3,"low":4.8,"open":5.23,"volume":54100},{"timestamp":1588167000,"date":"2020-04-29","index":937,"close":5.76,"high":6.11,"low":5.06,"open":5.15,"volume":593200},{"timestamp":1588253400,"date":"2020-04-30","index":938,"close":5.32,"high":5.76,"low":5.25,"open":5.75,"volume":93200}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":939,"close":5.23,"high":5.25,"low":4.69,"open":5.05,"volume":145200},{"timestamp":1588599000,"date":"2020-05-04","index":940,"close":5.06,"high":5.24,"low":5.05,"open":5.24,"volume":49900},{"timestamp":1588685400,"date":"2020-05-05","index":941,"close":5.34,"high":5.35,"low":5.06,"open":5.14,"volume":100700},{"timestamp":1588771800,"date":"2020-05-06","index":942,"close":5.41,"high":5.85,"low":5.32,"open":5.36,"volume":184400},{"timestamp":1588858200,"date":"2020-05-07","index":943,"close":5.46,"high":5.74,"low":5.28,"open":5.61,"volume":79600},{"timestamp":1588944600,"date":"2020-05-08","index":944,"close":5.6,"high":5.86,"low":5.34,"open":5.56,"volume":120700},{"timestamp":1589203800,"date":"2020-05-11","index":945,"close":5.5,"high":5.65,"low":5.34,"open":5.6,"volume":103500},{"timestamp":1589290200,"date":"2020-05-12","index":946,"close":6.57,"high":6.74,"low":5.47,"open":5.6,"volume":290800},{"timestamp":1589376600,"date":"2020-05-13","index":947,"close":6.1,"high":6.22,"low":5.55,"open":5.6,"volume":733800},{"timestamp":1589463000,"date":"2020-05-14","index":948,"close":6.77,"high":7.23,"low":5.91,"open":6.07,"volume":735500},{"timestamp":1589549400,"date":"2020-05-15","index":949,"close":7.37,"high":7.45,"low":6.55,"open":6.81,"volume":851400}]},{"date":"2020-02-12","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":874,"close":4.5,"high":4.85,"low":4.38,"open":4.48,"volume":111000},{"timestamp":1580394600,"date":"2020-01-30","index":875,"close":4.32,"high":4.6,"low":4.3,"open":4.52,"volume":39200},{"timestamp":1580481000,"date":"2020-01-31","index":876,"close":4.16,"high":4.31,"low":4.12,"open":4.31,"volume":54100},{"timestamp":1580740200,"date":"2020-02-03","index":877,"close":4.15,"high":4.2,"low":4.1,"open":4.15,"volume":19000},{"timestamp":1580826600,"date":"2020-02-04","index":878,"close":4.35,"high":4.35,"low":4.15,"open":4.16,"volume":31900},{"timestamp":1580913000,"date":"2020-02-05","index":879,"close":4.36,"high":4.47,"low":4.34,"open":4.35,"volume":27300},{"timestamp":1580999400,"date":"2020-02-06","index":880,"close":4.2,"high":4.48,"low":4.2,"open":4.44,"volume":24600},{"timestamp":1581085800,"date":"2020-02-07","index":881,"close":4.17,"high":4.33,"low":4.15,"open":4.24,"volume":24700},{"timestamp":1581345000,"date":"2020-02-10","index":882,"close":4.89,"high":5.45,"low":4.27,"open":4.27,"volume":299100},{"timestamp":1581431400,"date":"2020-02-11","index":883,"close":5.67,"high":6.37,"low":4.88,"open":4.89,"volume":790900},{"timestamp":1581517800,"date":"2020-02-12","index":884,"close":5.28,"high":5.72,"low":5.03,"open":5.57,"volume":195700}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":885,"close":4.9,"high":5.48,"low":4.15,"open":5.48,"volume":266400},{"timestamp":1581690600,"date":"2020-02-14","index":886,"close":4.74,"high":4.86,"low":4.6,"open":4.86,"volume":31300},{"timestamp":1582036200,"date":"2020-02-18","index":887,"close":4.38,"high":4.84,"low":4.25,"open":4.84,"volume":111200},{"timestamp":1582122600,"date":"2020-02-19","index":888,"close":4.6,"high":4.77,"low":4.33,"open":4.33,"volume":122300},{"timestamp":1582209000,"date":"2020-02-20","index":889,"close":4.71,"high":4.9,"low":4.6,"open":4.61,"volume":78600},{"timestamp":1582295400,"date":"2020-02-21","index":890,"close":4.93,"high":4.99,"low":4.58,"open":4.75,"volume":101700},{"timestamp":1582554600,"date":"2020-02-24","index":891,"close":4.78,"high":4.97,"low":4.7,"open":4.89,"volume":35500},{"timestamp":1582641000,"date":"2020-02-25","index":892,"close":4.94,"high":5,"low":4.63,"open":4.8,"volume":63800},{"timestamp":1582727400,"date":"2020-02-26","index":893,"close":5.2,"high":5.38,"low":4.9,"open":4.9,"volume":86200},{"timestamp":1582813800,"date":"2020-02-27","index":894,"close":4.56,"high":5.24,"low":4.47,"open":5.24,"volume":80700},{"timestamp":1582900200,"date":"2020-02-28","index":895,"close":4.39,"high":4.5,"low":4.15,"open":4.45,"volume":103600}]},{"date":"2019-10-30","estimated":-0.21,"reported":-0.19,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":803,"close":3.18,"high":3.55,"low":3.17,"open":3.5,"volume":68100},{"timestamp":1571319000,"date":"2019-10-17","index":804,"close":3.34,"high":3.41,"low":3.16,"open":3.18,"volume":56700},{"timestamp":1571405400,"date":"2019-10-18","index":805,"close":3.33,"high":3.34,"low":3.16,"open":3.32,"volume":11200},{"timestamp":1571664600,"date":"2019-10-21","index":806,"close":3.2,"high":3.34,"low":3.2,"open":3.34,"volume":4400},{"timestamp":1571751000,"date":"2019-10-22","index":807,"close":3.27,"high":3.33,"low":3.19,"open":3.2,"volume":23300},{"timestamp":1571837400,"date":"2019-10-23","index":808,"close":3.28,"high":3.59,"low":3.27,"open":3.27,"volume":34700},{"timestamp":1571923800,"date":"2019-10-24","index":809,"close":3.54,"high":3.54,"low":3.32,"open":3.32,"volume":25200},{"timestamp":1572010200,"date":"2019-10-25","index":810,"close":3.61,"high":3.66,"low":3.44,"open":3.54,"volume":71100},{"timestamp":1572269400,"date":"2019-10-28","index":811,"close":3.94,"high":4.08,"low":3.57,"open":3.7,"volume":100900},{"timestamp":1572355800,"date":"2019-10-29","index":812,"close":3.8,"high":4.02,"low":3.67,"open":4.02,"volume":32100},{"timestamp":1572442200,"date":"2019-10-30","index":813,"close":3.7,"high":3.97,"low":3.7,"open":3.76,"volume":21000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":814,"close":3.37,"high":3.67,"low":3.34,"open":3.62,"volume":197000},{"timestamp":1572615000,"date":"2019-11-01","index":815,"close":3.4,"high":3.55,"low":3.3,"open":3.45,"volume":52000},{"timestamp":1572877800,"date":"2019-11-04","index":816,"close":3.44,"high":3.68,"low":3.4,"open":3.5,"volume":43700},{"timestamp":1572964200,"date":"2019-11-05","index":817,"close":3.45,"high":3.47,"low":3.34,"open":3.44,"volume":10000},{"timestamp":1573050600,"date":"2019-11-06","index":818,"close":3.22,"high":3.78,"low":3.05,"open":3.57,"volume":135100},{"timestamp":1573137000,"date":"2019-11-07","index":819,"close":3.07,"high":3.15,"low":3.05,"open":3.15,"volume":51600},{"timestamp":1573223400,"date":"2019-11-08","index":820,"close":3.03,"high":3.08,"low":2.81,"open":3.08,"volume":44600},{"timestamp":1573482600,"date":"2019-11-11","index":821,"close":2.77,"high":3.11,"low":2.77,"open":3.11,"volume":56000},{"timestamp":1573569000,"date":"2019-11-12","index":822,"close":2.66,"high":2.82,"low":2.6,"open":2.82,"volume":77700},{"timestamp":1573655400,"date":"2019-11-13","index":823,"close":2.68,"high":2.75,"low":2.61,"open":2.67,"volume":39900},{"timestamp":1573741800,"date":"2019-11-14","index":824,"close":2.64,"high":2.85,"low":2.63,"open":2.73,"volume":36000}]}]
diff --git a/data/BA_full.json b/data/BA_full.json
index 319850d0d..23e6f0c8a 100644
--- a/data/BA_full.json
+++ b/data/BA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12586,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12587,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12588,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12589,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12590,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723665602,"date":"2024-08-14","index":12607,"close":168.5,"high":169.75,"low":167.33,"open":167.88,"volume":3722022}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12519,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12520,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12521,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12522,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12523,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12524,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12525,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12526,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12527,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12461,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12462,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12463,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12464,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12465,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12395,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12396,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12397,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12398,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12399,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12400,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12401,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12402,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12403,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12404,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12331,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12332,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12333,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12334,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12335,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12336,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12337,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12338,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12339,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12340,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12269,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12270,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12271,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12272,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12273,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12274,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12275,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12276,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12277,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12278,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12206,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12207,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12208,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12209,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12210,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12211,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12212,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12213,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12214,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12215,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12145,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12146,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12147,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12148,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12149,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12150,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12151,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12152,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12153,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12081,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12082,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12083,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12084,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12085,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12086,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12087,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12088,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12089,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12090,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12019,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12020,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12021,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12022,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12023,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12024,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12025,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12026,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12027,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12028,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11956,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11957,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11958,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11959,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11960,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11961,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11962,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11963,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11964,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11965,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11894,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11895,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11896,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11897,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11898,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11899,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11900,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11901,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11902,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11903,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11830,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11831,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11832,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11833,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11834,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11835,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11836,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11837,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11838,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11839,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11840,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11767,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11768,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11769,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11770,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11771,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11772,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11773,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11774,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11775,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11776,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11777,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11704,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11705,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11706,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11707,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11708,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11709,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11710,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11711,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11712,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11713,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11714,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11643,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11644,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11645,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11646,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11647,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11648,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11649,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11650,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11651,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11652,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11653,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11579,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11580,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11581,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11582,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11516,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11517,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11518,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11519,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11453,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11454,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11455,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11456,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11387,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11388,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11389,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11390,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11391,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11392,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11393,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11394,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11395,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11396,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11397,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11323,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11324,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11325,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11326,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11327,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11328,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11329,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11330,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11331,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11332,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11333,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11334,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11335,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11336,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11337,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11338,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11339,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11340,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11341,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11342,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11343,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11344,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11260,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11261,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11262,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11263,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11264,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11265,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11266,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11267,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11268,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11269,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11270,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11271,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11272,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11273,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11274,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11275,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11276,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11277,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11278,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11279,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11280,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11281,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11202,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11203,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11204,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11205,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11206,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11207,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11208,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11209,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11210,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11211,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11212,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11213,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11214,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11215,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11216,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11217,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11218,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11219,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11220,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11221,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11222,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11223,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11137,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11138,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11139,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11140,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11141,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11142,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11143,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11144,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11145,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11146,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11147,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11148,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11149,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11150,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11151,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11152,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11153,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11154,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11155,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11156,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11157,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11158,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11073,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11074,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11075,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11076,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11077,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11078,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11079,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11080,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11081,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11082,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11083,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11084,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11085,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11086,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11087,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11088,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11089,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11090,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11091,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11092,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11093,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11094,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":11010,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":11011,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":11012,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":11013,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":11014,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":11015,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":11016,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":11017,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":11018,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":11019,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":11020,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":11021,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":11022,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":11023,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":11024,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":11025,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":11026,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":11027,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":11028,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":11029,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":11030,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":11031,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10952,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10953,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10954,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10955,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10956,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10957,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10958,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10959,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10960,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10961,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10962,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10963,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10964,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10965,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10966,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10967,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10968,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10969,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10970,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10971,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10972,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10973,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10886,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10887,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10888,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10889,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10890,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10891,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10892,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10893,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10894,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10895,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10896,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10897,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10898,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10899,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10900,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10901,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10902,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10903,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10904,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10905,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10906,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10907,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10822,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10823,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10824,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10825,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10826,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10827,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10828,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10829,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10830,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10831,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10832,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10833,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10834,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10835,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10836,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10837,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10838,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10839,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10840,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10841,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10842,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10843,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10759,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10760,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10761,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10762,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10763,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10764,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10765,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10766,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10767,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10768,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10769,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10770,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10771,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10772,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10773,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10774,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10775,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10776,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10777,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10778,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10779,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10780,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10696,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10697,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10698,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10699,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10700,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10701,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10702,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10703,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10704,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10705,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10706,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10707,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10708,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10709,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10710,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10711,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10712,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10713,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10714,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10715,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10716,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10717,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10635,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10636,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10637,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10638,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10639,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10640,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10641,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10642,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10643,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10644,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10645,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10646,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10647,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10648,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10649,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10650,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10651,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10652,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10653,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10654,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10655,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10656,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10571,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10572,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10573,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10574,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10575,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10576,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10577,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10578,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10579,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10580,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10581,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10582,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10583,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10584,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10585,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10586,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10587,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10588,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10589,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10590,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10591,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10592,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10508,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10509,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10510,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10511,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10512,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10513,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10514,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10515,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10516,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10517,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10518,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10519,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10520,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10521,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10522,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10523,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10524,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10525,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10526,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10527,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10528,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10529,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10445,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10446,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10447,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10448,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10449,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10450,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10451,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10452,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10453,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10454,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10455,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10456,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10457,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10458,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10459,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10460,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10461,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10462,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10463,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10464,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10465,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10466,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10379,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10380,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10381,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10382,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10383,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10384,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10385,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10386,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10387,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10388,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10389,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10390,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10391,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10392,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10393,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10394,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10395,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10396,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10397,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10398,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10399,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10400,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10315,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10316,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10317,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10318,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10319,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10320,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10321,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10322,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10323,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10324,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10325,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10326,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10327,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10328,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10329,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10330,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10331,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10332,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10333,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10334,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10335,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10336,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10252,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10253,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10254,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10255,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10256,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10257,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10258,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10259,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10260,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10261,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10262,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10263,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10264,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10265,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10266,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10267,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10268,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10269,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10270,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10271,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10272,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10273,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10194,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10195,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10196,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10197,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10198,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10199,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10200,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10201,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10202,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10203,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10204,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10205,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10206,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10207,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10208,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10209,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10210,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10211,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10212,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10213,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10214,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10215,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10128,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10129,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10130,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10131,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10132,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10133,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10134,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10135,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10136,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10137,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10138,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10139,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10140,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10141,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10142,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10143,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10144,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10145,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10146,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10147,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10148,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10149,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10064,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10065,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10066,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10067,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10068,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10069,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10070,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10071,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10072,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10073,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10074,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10075,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10076,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10077,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10078,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10079,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10080,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10081,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10082,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10083,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10084,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10085,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":10001,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":10002,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":10003,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":10004,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":10005,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":10006,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":10007,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":10008,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":10009,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":10010,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":10011,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10012,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":10013,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":10014,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":10015,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":10016,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":10017,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":10018,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":10019,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":10020,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":10021,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":10022,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9943,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9944,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9945,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9946,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9947,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9948,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9949,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9950,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9951,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9952,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9953,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9954,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9955,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9956,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9957,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9958,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9959,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9960,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9961,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9962,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9963,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9964,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9877,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9878,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9879,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9880,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9881,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9882,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9883,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9884,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9885,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9886,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9887,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9888,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9889,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9890,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9891,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9892,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9893,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9894,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9895,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9896,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9897,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9898,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9813,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9814,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9815,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9816,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9817,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9818,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9819,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9820,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9821,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9822,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9823,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9824,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9825,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9826,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9827,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9828,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9829,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9830,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9831,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9832,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9833,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9834,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9750,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9751,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9752,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9753,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9754,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9755,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9756,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9757,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9758,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9759,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9760,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9761,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9762,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9763,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9764,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9765,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9766,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9767,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9768,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9769,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9770,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9771,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9692,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9693,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9694,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9695,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9696,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9697,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9698,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9699,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9700,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9701,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9702,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9703,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9704,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9705,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9706,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9707,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9708,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9709,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9710,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9711,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9712,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9713,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9628,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9629,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9630,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9631,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9632,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9633,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9634,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9635,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9636,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9637,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9638,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9639,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9640,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9641,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9642,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9643,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9644,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9645,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9646,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9647,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9648,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9649,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9564,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9565,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9566,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9567,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9568,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9569,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9570,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9571,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9572,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9573,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9574,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9575,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9576,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9577,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9578,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9579,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9580,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9581,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9582,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9583,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9584,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9585,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9501,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9502,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9503,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9504,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9505,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9506,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9507,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9508,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9509,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9510,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9511,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9512,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9513,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9514,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9515,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9516,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9517,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9518,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9519,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9520,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9521,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9522,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9438,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9439,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9440,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9441,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9442,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9443,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9444,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9445,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9446,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9447,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9448,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9449,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9450,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9451,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9452,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9453,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9454,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9455,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9456,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9457,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9458,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9459,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9377,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9378,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9379,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9380,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9381,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9382,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9383,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9384,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9385,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9386,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9387,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9388,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9389,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9390,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9391,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9392,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9393,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9394,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9395,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9396,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9397,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9398,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9313,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9314,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9315,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9316,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9317,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9318,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9319,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9320,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9321,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9322,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9323,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9324,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9325,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9326,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9327,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9328,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9329,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9330,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9331,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9332,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9333,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9334,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9250,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9251,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9252,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9253,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9254,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9255,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9256,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9257,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9258,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9259,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9260,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9261,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9262,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9263,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9264,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9265,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9266,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9267,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9268,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9269,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9270,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9271,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9187,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9188,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9189,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9190,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9191,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9192,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9193,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9194,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9195,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9196,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9197,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9198,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9199,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9200,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9201,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9202,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9203,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9204,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9205,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9206,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9207,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9208,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9120,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9121,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9122,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9123,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9124,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9125,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9126,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9127,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9128,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9129,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9130,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9131,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9132,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9133,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9134,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9135,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9136,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9137,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9138,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9139,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9140,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9141,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9061,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9062,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9063,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9064,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9065,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9066,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9067,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9068,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9069,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9070,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9071,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9072,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9073,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9074,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9075,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9076,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9077,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9078,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9079,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9080,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9081,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9082,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8993,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8994,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8995,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8996,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8997,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8998,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8999,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":9000,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":9001,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":9002,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":9003,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9004,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":9005,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":9006,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":9007,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":9008,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":9009,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":9010,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":9011,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":9012,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":9013,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":9014,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8935,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8936,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8937,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8938,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8939,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8940,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8941,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8942,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8943,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8944,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8945,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8946,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8947,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8948,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8949,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8950,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8951,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8952,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8953,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8954,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8955,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8956,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8869,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8870,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8871,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8872,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8873,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8874,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8875,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8876,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8877,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8878,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8879,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8880,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8881,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8882,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8883,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8884,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8885,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8886,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8887,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8888,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8889,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8890,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8805,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8806,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8807,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8808,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8809,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8810,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8811,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8812,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8813,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8814,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8815,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8816,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8817,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8818,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8819,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8820,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8821,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8822,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8823,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8824,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8825,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8826,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8742,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8743,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8744,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8745,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8746,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8747,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8748,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8749,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8750,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8751,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8752,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8753,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8754,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8755,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8756,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8757,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8758,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8759,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8760,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8761,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8762,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8763,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8684,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8685,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8686,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8687,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8688,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8689,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8690,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8691,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8692,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8693,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8694,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8695,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8696,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8697,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8698,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8699,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8700,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8701,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8702,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8703,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8704,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8705,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8618,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8619,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8620,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8621,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8622,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8623,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8624,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8625,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8626,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8627,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8628,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8629,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8630,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8631,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8632,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8633,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8634,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8635,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8636,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8637,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8638,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8639,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8554,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8555,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8556,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8557,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8558,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8559,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8560,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8561,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8562,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8563,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8564,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8565,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8566,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8567,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8568,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8569,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8570,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8571,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8572,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8573,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8574,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8575,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8491,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8492,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8493,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8494,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8495,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8496,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8497,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8498,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8499,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8500,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8501,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8502,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8503,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8504,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8505,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8506,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8507,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8508,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8509,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8510,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8511,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8512,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8433,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8434,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8435,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8436,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8437,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8438,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8439,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8440,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8441,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8442,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8443,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8444,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8445,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8446,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8447,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8448,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8449,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8450,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8451,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8452,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8453,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8454,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8367,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8368,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8369,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8370,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8371,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8372,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8373,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8374,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8375,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8376,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8377,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8378,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8379,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8380,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8381,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8382,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8383,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8384,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8385,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8386,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8387,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8388,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8303,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8304,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8305,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8306,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8307,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8308,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8309,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8310,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8311,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8312,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8313,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8314,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8315,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8316,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8317,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8318,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8319,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8320,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8321,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8322,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8323,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8324,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8240,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8241,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8242,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8243,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8244,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8245,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8246,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8247,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8248,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8249,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8250,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8251,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8252,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8253,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8254,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8255,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8256,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8257,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8258,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8259,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8260,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8261,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8182,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8183,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8184,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8185,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8186,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8187,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8188,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8189,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8190,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8191,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8192,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8193,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8194,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8195,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8196,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8197,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8198,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8199,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8200,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8201,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8202,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8203,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8117,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8118,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8119,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8120,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8121,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8122,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8123,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8124,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8125,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8126,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8127,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8128,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8129,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8130,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8131,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8132,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8133,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8134,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8135,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8136,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8137,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8138,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8053,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8054,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8055,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8056,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8057,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8058,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8059,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8060,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8061,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8062,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8063,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8064,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8065,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8066,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8067,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8068,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8069,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8070,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8071,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8072,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8073,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8074,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7990,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7991,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7992,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7993,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7994,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7995,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7996,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7997,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7998,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7999,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":8000,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":8001,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":8002,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":8003,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":8004,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":8005,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":8006,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":8007,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":8008,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":8009,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":8010,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":8011,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7932,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7933,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7934,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7935,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7936,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7937,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7938,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7939,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7940,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7941,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7942,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7943,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7944,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7945,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7946,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7947,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7948,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7949,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7950,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7951,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7952,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7953,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7866,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7867,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7868,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7869,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7870,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7871,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7872,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7873,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7874,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7875,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7876,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7877,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7878,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7879,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7880,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7881,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7882,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7883,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7884,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7885,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7886,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7887,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7802,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7803,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7804,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7805,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7806,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7807,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7808,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7809,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7810,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7811,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7812,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7813,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7814,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7815,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7816,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7817,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7818,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7819,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7820,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7821,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7822,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7823,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7739,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7740,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7741,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7742,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7743,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7744,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7745,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7746,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7747,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7748,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7749,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7750,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7751,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7752,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7753,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7754,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7755,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7756,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7757,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7758,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7759,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7760,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7681,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7682,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7683,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7684,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7685,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7686,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7687,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7688,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7689,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7690,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7691,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7692,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7693,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7694,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7695,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7696,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7697,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7698,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7699,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7700,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7701,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7702,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7614,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7615,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7616,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7617,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7618,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7619,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7620,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7621,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7622,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7623,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7624,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7625,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7626,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7627,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7628,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7629,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7630,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7631,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7632,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7633,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7634,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7635,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7550,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7551,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7552,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7553,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7554,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7555,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7556,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7557,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7558,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7559,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7560,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7561,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7562,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7563,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7564,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7565,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7566,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7567,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7568,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7569,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7570,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7571,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7488,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7489,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7490,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7491,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7492,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7493,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7494,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7495,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7496,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7497,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7498,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7499,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7500,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7501,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7502,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7503,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7504,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7505,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7506,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7507,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7508,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7509,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7426,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7427,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7428,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7429,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7430,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7431,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7432,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7433,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7434,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7435,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7436,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7437,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7438,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7439,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7440,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7441,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7442,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7443,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7444,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7445,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7446,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7447,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7364,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7365,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7366,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7367,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7368,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7369,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7370,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7371,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7372,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7373,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7374,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7375,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7376,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7377,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7378,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7379,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7380,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7381,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7382,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7383,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7384,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7385,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7295,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7296,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7297,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7298,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7299,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7300,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7301,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7302,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7303,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7304,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7305,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7306,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7307,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7308,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7309,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7310,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7311,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7312,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7313,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7314,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7315,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7316,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7232,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7233,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7234,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7235,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7236,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7237,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7238,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7239,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7240,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7241,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7242,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7243,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7244,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7245,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7246,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7247,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7248,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7249,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7250,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7251,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7252,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7253,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7175,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7176,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7177,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7178,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7179,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7180,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7181,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7182,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7183,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7184,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7185,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7186,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7187,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7188,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7189,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7190,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7191,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7192,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7193,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7194,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7195,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7196,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7103,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7104,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7105,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7106,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7107,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7108,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7109,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7110,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7111,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7112,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7113,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7114,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7115,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7116,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7117,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7118,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7119,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7120,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7121,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7122,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7123,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7124,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7039,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7040,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7041,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7042,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7043,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7044,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7045,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7046,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7047,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7048,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7049,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7050,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7051,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7052,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7053,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7054,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7055,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7056,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7057,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7058,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7059,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7060,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6976,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6977,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6978,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6979,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6980,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6981,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6982,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6983,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6984,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6985,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6986,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6987,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6988,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6989,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6990,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6991,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6992,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6993,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6994,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6995,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6996,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6997,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6918,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6919,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6920,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6921,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6922,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6923,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6924,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6925,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6926,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6927,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6928,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6929,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6930,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6931,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6932,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6933,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6934,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6935,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6936,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6937,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6938,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6939,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6853,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6854,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6855,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6856,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6857,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6858,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6859,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6860,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6861,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6862,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6863,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6864,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6865,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6866,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6867,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6868,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6869,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6870,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6871,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6872,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6873,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6874,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6792,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6793,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6794,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6795,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6796,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6797,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6798,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6799,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6800,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6801,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6802,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6803,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6804,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6805,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6806,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6807,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6808,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6809,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6810,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6811,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6812,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6813,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6731,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6732,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6733,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6734,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6735,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6736,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6737,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6738,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6739,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6740,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6741,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6742,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6743,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6744,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6745,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6746,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6747,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6748,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6749,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6750,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6751,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6752,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6686,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6687,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6688,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6689,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6690,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6691,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6692,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6693,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6694,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6695,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6696,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6697,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6698,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6699,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6700,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6701,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6702,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6703,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6704,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6705,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6706,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6707,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6605,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6606,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6607,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6608,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6609,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6610,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6611,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6612,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6613,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6614,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6615,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6616,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6617,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6618,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6619,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6620,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6621,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6622,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6623,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6624,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6625,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6626,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12586,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12587,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12588,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12589,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12590,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12607,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3850900}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12519,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12520,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12521,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12522,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12523,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12524,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12525,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12526,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12527,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12461,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12462,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12463,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12464,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12465,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12395,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12396,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12397,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12398,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12399,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12400,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12401,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12402,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12403,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12404,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12331,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12332,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12333,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12334,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12335,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12336,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12337,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12338,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12339,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12340,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12269,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12270,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12271,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12272,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12273,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12274,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12275,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12276,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12277,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12278,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12206,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12207,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12208,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12209,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12210,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12211,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12212,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12213,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12214,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12215,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12145,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12146,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12147,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12148,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12149,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12150,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12151,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12152,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12153,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12081,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12082,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12083,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12084,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12085,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12086,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12087,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12088,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12089,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12090,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12019,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12020,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12021,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12022,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12023,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12024,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12025,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12026,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12027,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12028,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11956,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11957,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11958,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11959,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11960,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11961,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11962,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11963,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11964,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11965,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11894,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11895,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11896,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11897,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11898,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11899,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11900,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11901,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11902,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11903,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11830,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11831,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11832,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11833,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11834,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11835,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11836,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11837,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11838,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11839,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11840,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11767,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11768,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11769,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11770,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11771,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11772,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11773,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11774,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11775,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11776,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11777,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11704,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11705,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11706,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11707,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11708,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11709,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11710,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11711,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11712,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11713,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11714,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11643,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11644,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11645,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11646,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11647,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11648,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11649,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11650,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11651,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11652,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11653,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11579,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11580,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11581,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11582,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11516,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11517,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11518,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11519,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11453,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11454,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11455,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11456,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11387,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11388,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11389,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11390,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11391,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11392,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11393,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11394,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11395,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11396,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11397,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11323,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11324,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11325,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11326,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11327,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11328,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11329,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11330,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11331,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11332,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11333,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11334,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11335,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11336,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11337,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11338,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11339,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11340,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11341,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11342,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11343,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11344,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11260,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11261,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11262,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11263,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11264,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11265,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11266,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11267,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11268,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11269,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11270,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11271,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11272,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11273,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11274,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11275,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11276,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11277,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11278,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11279,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11280,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11281,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11202,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11203,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11204,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11205,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11206,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11207,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11208,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11209,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11210,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11211,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11212,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11213,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11214,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11215,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11216,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11217,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11218,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11219,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11220,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11221,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11222,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11223,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11137,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11138,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11139,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11140,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11141,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11142,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11143,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11144,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11145,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11146,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11147,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11148,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11149,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11150,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11151,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11152,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11153,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11154,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11155,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11156,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11157,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11158,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11073,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11074,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11075,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11076,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11077,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11078,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11079,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11080,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11081,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11082,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11083,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11084,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11085,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11086,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11087,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11088,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11089,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11090,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11091,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11092,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11093,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11094,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":11010,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":11011,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":11012,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":11013,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":11014,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":11015,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":11016,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":11017,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":11018,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":11019,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":11020,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":11021,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":11022,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":11023,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":11024,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":11025,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":11026,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":11027,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":11028,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":11029,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":11030,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":11031,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10952,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10953,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10954,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10955,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10956,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10957,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10958,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10959,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10960,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10961,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10962,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10963,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10964,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10965,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10966,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10967,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10968,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10969,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10970,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10971,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10972,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10973,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10886,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10887,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10888,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10889,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10890,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10891,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10892,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10893,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10894,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10895,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10896,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10897,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10898,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10899,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10900,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10901,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10902,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10903,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10904,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10905,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10906,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10907,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10822,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10823,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10824,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10825,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10826,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10827,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10828,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10829,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10830,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10831,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10832,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10833,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10834,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10835,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10836,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10837,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10838,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10839,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10840,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10841,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10842,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10843,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10759,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10760,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10761,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10762,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10763,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10764,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10765,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10766,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10767,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10768,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10769,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10770,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10771,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10772,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10773,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10774,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10775,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10776,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10777,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10778,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10779,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10780,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10696,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10697,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10698,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10699,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10700,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10701,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10702,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10703,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10704,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10705,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10706,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10707,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10708,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10709,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10710,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10711,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10712,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10713,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10714,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10715,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10716,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10717,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10635,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10636,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10637,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10638,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10639,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10640,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10641,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10642,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10643,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10644,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10645,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10646,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10647,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10648,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10649,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10650,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10651,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10652,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10653,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10654,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10655,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10656,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10571,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10572,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10573,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10574,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10575,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10576,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10577,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10578,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10579,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10580,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10581,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10582,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10583,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10584,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10585,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10586,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10587,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10588,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10589,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10590,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10591,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10592,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10508,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10509,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10510,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10511,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10512,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10513,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10514,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10515,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10516,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10517,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10518,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10519,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10520,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10521,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10522,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10523,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10524,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10525,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10526,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10527,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10528,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10529,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10445,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10446,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10447,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10448,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10449,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10450,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10451,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10452,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10453,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10454,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10455,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10456,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10457,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10458,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10459,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10460,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10461,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10462,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10463,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10464,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10465,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10466,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10379,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10380,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10381,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10382,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10383,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10384,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10385,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10386,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10387,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10388,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10389,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10390,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10391,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10392,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10393,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10394,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10395,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10396,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10397,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10398,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10399,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10400,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10315,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10316,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10317,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10318,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10319,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10320,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10321,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10322,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10323,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10324,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10325,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10326,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10327,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10328,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10329,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10330,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10331,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10332,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10333,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10334,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10335,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10336,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10252,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10253,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10254,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10255,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10256,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10257,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10258,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10259,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10260,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10261,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10262,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10263,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10264,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10265,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10266,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10267,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10268,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10269,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10270,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10271,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10272,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10273,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10194,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10195,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10196,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10197,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10198,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10199,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10200,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10201,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10202,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10203,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10204,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10205,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10206,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10207,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10208,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10209,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10210,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10211,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10212,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10213,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10214,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10215,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10128,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10129,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10130,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10131,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10132,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10133,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10134,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10135,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10136,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10137,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10138,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10139,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10140,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10141,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10142,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10143,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10144,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10145,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10146,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10147,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10148,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10149,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10064,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10065,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10066,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10067,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10068,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10069,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10070,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10071,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10072,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10073,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10074,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10075,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10076,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10077,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10078,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10079,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10080,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10081,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10082,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10083,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10084,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10085,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":10001,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":10002,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":10003,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":10004,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":10005,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":10006,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":10007,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":10008,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":10009,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":10010,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":10011,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10012,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":10013,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":10014,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":10015,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":10016,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":10017,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":10018,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":10019,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":10020,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":10021,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":10022,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9943,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9944,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9945,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9946,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9947,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9948,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9949,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9950,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9951,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9952,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9953,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9954,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9955,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9956,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9957,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9958,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9959,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9960,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9961,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9962,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9963,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9964,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9877,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9878,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9879,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9880,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9881,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9882,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9883,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9884,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9885,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9886,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9887,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9888,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9889,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9890,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9891,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9892,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9893,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9894,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9895,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9896,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9897,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9898,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9813,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9814,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9815,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9816,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9817,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9818,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9819,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9820,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9821,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9822,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9823,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9824,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9825,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9826,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9827,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9828,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9829,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9830,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9831,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9832,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9833,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9834,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9750,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9751,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9752,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9753,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9754,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9755,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9756,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9757,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9758,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9759,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9760,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9761,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9762,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9763,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9764,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9765,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9766,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9767,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9768,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9769,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9770,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9771,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9692,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9693,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9694,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9695,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9696,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9697,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9698,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9699,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9700,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9701,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9702,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9703,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9704,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9705,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9706,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9707,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9708,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9709,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9710,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9711,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9712,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9713,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9628,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9629,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9630,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9631,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9632,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9633,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9634,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9635,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9636,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9637,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9638,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9639,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9640,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9641,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9642,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9643,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9644,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9645,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9646,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9647,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9648,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9649,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9564,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9565,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9566,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9567,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9568,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9569,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9570,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9571,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9572,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9573,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9574,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9575,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9576,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9577,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9578,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9579,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9580,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9581,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9582,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9583,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9584,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9585,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9501,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9502,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9503,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9504,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9505,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9506,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9507,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9508,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9509,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9510,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9511,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9512,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9513,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9514,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9515,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9516,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9517,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9518,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9519,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9520,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9521,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9522,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9438,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9439,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9440,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9441,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9442,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9443,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9444,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9445,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9446,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9447,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9448,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9449,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9450,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9451,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9452,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9453,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9454,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9455,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9456,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9457,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9458,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9459,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9377,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9378,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9379,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9380,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9381,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9382,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9383,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9384,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9385,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9386,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9387,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9388,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9389,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9390,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9391,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9392,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9393,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9394,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9395,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9396,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9397,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9398,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9313,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9314,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9315,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9316,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9317,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9318,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9319,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9320,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9321,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9322,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9323,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9324,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9325,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9326,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9327,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9328,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9329,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9330,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9331,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9332,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9333,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9334,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9250,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9251,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9252,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9253,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9254,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9255,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9256,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9257,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9258,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9259,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9260,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9261,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9262,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9263,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9264,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9265,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9266,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9267,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9268,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9269,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9270,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9271,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9187,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9188,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9189,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9190,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9191,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9192,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9193,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9194,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9195,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9196,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9197,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9198,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9199,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9200,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9201,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9202,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9203,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9204,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9205,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9206,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9207,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9208,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9120,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9121,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9122,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9123,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9124,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9125,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9126,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9127,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9128,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9129,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9130,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9131,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9132,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9133,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9134,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9135,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9136,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9137,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9138,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9139,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9140,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9141,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9061,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9062,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9063,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9064,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9065,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9066,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9067,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9068,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9069,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9070,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9071,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9072,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9073,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9074,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9075,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9076,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9077,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9078,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9079,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9080,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9081,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9082,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8993,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8994,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8995,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8996,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8997,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8998,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8999,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":9000,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":9001,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":9002,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":9003,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9004,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":9005,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":9006,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":9007,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":9008,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":9009,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":9010,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":9011,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":9012,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":9013,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":9014,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8935,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8936,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8937,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8938,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8939,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8940,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8941,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8942,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8943,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8944,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8945,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8946,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8947,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8948,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8949,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8950,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8951,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8952,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8953,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8954,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8955,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8956,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8869,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8870,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8871,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8872,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8873,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8874,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8875,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8876,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8877,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8878,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8879,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8880,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8881,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8882,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8883,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8884,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8885,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8886,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8887,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8888,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8889,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8890,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8805,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8806,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8807,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8808,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8809,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8810,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8811,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8812,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8813,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8814,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8815,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8816,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8817,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8818,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8819,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8820,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8821,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8822,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8823,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8824,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8825,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8826,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8742,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8743,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8744,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8745,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8746,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8747,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8748,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8749,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8750,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8751,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8752,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8753,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8754,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8755,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8756,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8757,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8758,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8759,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8760,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8761,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8762,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8763,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8684,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8685,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8686,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8687,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8688,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8689,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8690,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8691,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8692,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8693,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8694,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8695,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8696,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8697,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8698,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8699,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8700,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8701,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8702,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8703,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8704,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8705,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8618,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8619,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8620,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8621,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8622,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8623,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8624,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8625,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8626,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8627,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8628,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8629,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8630,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8631,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8632,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8633,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8634,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8635,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8636,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8637,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8638,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8639,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8554,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8555,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8556,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8557,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8558,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8559,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8560,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8561,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8562,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8563,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8564,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8565,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8566,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8567,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8568,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8569,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8570,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8571,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8572,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8573,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8574,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8575,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8491,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8492,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8493,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8494,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8495,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8496,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8497,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8498,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8499,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8500,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8501,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8502,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8503,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8504,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8505,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8506,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8507,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8508,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8509,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8510,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8511,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8512,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8433,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8434,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8435,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8436,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8437,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8438,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8439,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8440,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8441,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8442,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8443,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8444,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8445,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8446,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8447,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8448,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8449,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8450,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8451,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8452,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8453,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8454,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8367,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8368,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8369,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8370,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8371,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8372,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8373,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8374,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8375,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8376,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8377,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8378,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8379,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8380,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8381,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8382,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8383,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8384,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8385,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8386,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8387,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8388,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8303,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8304,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8305,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8306,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8307,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8308,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8309,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8310,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8311,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8312,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8313,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8314,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8315,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8316,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8317,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8318,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8319,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8320,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8321,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8322,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8323,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8324,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8240,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8241,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8242,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8243,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8244,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8245,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8246,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8247,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8248,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8249,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8250,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8251,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8252,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8253,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8254,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8255,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8256,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8257,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8258,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8259,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8260,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8261,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8182,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8183,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8184,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8185,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8186,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8187,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8188,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8189,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8190,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8191,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8192,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8193,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8194,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8195,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8196,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8197,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8198,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8199,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8200,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8201,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8202,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8203,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8117,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8118,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8119,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8120,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8121,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8122,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8123,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8124,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8125,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8126,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8127,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8128,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8129,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8130,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8131,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8132,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8133,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8134,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8135,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8136,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8137,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8138,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8053,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8054,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8055,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8056,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8057,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8058,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8059,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8060,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8061,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8062,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8063,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8064,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8065,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8066,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8067,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8068,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8069,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8070,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8071,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8072,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8073,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8074,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7990,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7991,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7992,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7993,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7994,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7995,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7996,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7997,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7998,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7999,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":8000,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":8001,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":8002,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":8003,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":8004,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":8005,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":8006,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":8007,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":8008,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":8009,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":8010,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":8011,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7932,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7933,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7934,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7935,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7936,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7937,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7938,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7939,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7940,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7941,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7942,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7943,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7944,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7945,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7946,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7947,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7948,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7949,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7950,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7951,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7952,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7953,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7866,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7867,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7868,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7869,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7870,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7871,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7872,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7873,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7874,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7875,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7876,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7877,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7878,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7879,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7880,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7881,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7882,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7883,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7884,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7885,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7886,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7887,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7802,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7803,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7804,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7805,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7806,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7807,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7808,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7809,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7810,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7811,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7812,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7813,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7814,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7815,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7816,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7817,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7818,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7819,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7820,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7821,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7822,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7823,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7739,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7740,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7741,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7742,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7743,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7744,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7745,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7746,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7747,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7748,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7749,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7750,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7751,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7752,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7753,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7754,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7755,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7756,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7757,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7758,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7759,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7760,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7681,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7682,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7683,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7684,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7685,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7686,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7687,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7688,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7689,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7690,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7691,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7692,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7693,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7694,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7695,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7696,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7697,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7698,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7699,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7700,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7701,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7702,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7614,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7615,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7616,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7617,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7618,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7619,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7620,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7621,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7622,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7623,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7624,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7625,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7626,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7627,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7628,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7629,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7630,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7631,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7632,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7633,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7634,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7635,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7550,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7551,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7552,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7553,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7554,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7555,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7556,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7557,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7558,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7559,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7560,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7561,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7562,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7563,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7564,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7565,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7566,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7567,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7568,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7569,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7570,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7571,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7488,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7489,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7490,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7491,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7492,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7493,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7494,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7495,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7496,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7497,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7498,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7499,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7500,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7501,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7502,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7503,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7504,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7505,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7506,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7507,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7508,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7509,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7426,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7427,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7428,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7429,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7430,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7431,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7432,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7433,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7434,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7435,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7436,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7437,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7438,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7439,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7440,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7441,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7442,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7443,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7444,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7445,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7446,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7447,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7364,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7365,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7366,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7367,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7368,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7369,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7370,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7371,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7372,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7373,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7374,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7375,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7376,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7377,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7378,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7379,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7380,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7381,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7382,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7383,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7384,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7385,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7295,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7296,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7297,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7298,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7299,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7300,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7301,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7302,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7303,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7304,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7305,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7306,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7307,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7308,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7309,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7310,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7311,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7312,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7313,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7314,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7315,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7316,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7232,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7233,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7234,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7235,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7236,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7237,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7238,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7239,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7240,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7241,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7242,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7243,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7244,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7245,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7246,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7247,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7248,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7249,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7250,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7251,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7252,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7253,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7175,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7176,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7177,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7178,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7179,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7180,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7181,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7182,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7183,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7184,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7185,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7186,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7187,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7188,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7189,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7190,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7191,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7192,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7193,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7194,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7195,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7196,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7103,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7104,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7105,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7106,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7107,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7108,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7109,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7110,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7111,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7112,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7113,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7114,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7115,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7116,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7117,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7118,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7119,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7120,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7121,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7122,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7123,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7124,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7039,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7040,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7041,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7042,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7043,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7044,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7045,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7046,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7047,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7048,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7049,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7050,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7051,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7052,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7053,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7054,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7055,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7056,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7057,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7058,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7059,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7060,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6976,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6977,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6978,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6979,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6980,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6981,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6982,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6983,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6984,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6985,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6986,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6987,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6988,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6989,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6990,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6991,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6992,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6993,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6994,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6995,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6996,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6997,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6918,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6919,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6920,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6921,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6922,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6923,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6924,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6925,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6926,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6927,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6928,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6929,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6930,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6931,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6932,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6933,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6934,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6935,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6936,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6937,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6938,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6939,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6853,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6854,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6855,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6856,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6857,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6858,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6859,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6860,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6861,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6862,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6863,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6864,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6865,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6866,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6867,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6868,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6869,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6870,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6871,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6872,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6873,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6874,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6792,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6793,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6794,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6795,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6796,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6797,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6798,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6799,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6800,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6801,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6802,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6803,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6804,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6805,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6806,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6807,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6808,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6809,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6810,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6811,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6812,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6813,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6731,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6732,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6733,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6734,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6735,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6736,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6737,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6738,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6739,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6740,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6741,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6742,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6743,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6744,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6745,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6746,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6747,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6748,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6749,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6750,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6751,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6752,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6686,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6687,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6688,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6689,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6690,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6691,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6692,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6693,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6694,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6695,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6696,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6697,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6698,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6699,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6700,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6701,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6702,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6703,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6704,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6705,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6706,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6707,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6605,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6606,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6607,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6608,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6609,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6610,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6611,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6612,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6613,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6614,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6615,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6616,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6617,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6618,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6619,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6620,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6621,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6622,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6623,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6624,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6625,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6626,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
diff --git a/data/BA_partial.json b/data/BA_partial.json
index c2c8cdb4a..87dd08ea2 100644
--- a/data/BA_partial.json
+++ b/data/BA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12586,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12587,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12588,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12589,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12590,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723665602,"date":"2024-08-14","index":12607,"close":168.5,"high":169.75,"low":167.33,"open":167.88,"volume":3722022}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12519,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12520,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12521,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12522,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12523,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12524,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12525,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12526,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12527,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12461,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12462,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12463,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12464,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12465,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12395,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12396,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12397,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12398,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12399,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12400,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12401,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12402,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12403,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12404,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12331,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12332,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12333,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12334,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12335,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12336,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12337,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12338,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12339,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12340,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12269,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12270,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12271,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12272,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12273,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12274,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12275,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12276,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12277,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12278,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12206,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12207,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12208,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12209,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12210,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12211,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12212,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12213,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12214,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12215,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12145,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12146,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12147,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12148,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12149,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12150,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12151,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12152,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12153,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12081,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12082,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12083,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12084,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12085,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12086,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12087,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12088,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12089,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12090,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12019,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12020,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12021,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12022,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12023,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12024,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12025,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12026,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12027,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12028,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11956,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11957,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11958,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11959,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11960,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11961,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11962,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11963,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11964,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11965,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11894,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11895,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11896,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11897,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11898,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11899,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11900,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11901,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11902,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11903,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11830,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11831,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11832,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11833,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11834,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11835,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11836,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11837,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11838,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11839,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11840,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11767,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11768,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11769,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11770,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11771,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11772,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11773,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11774,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11775,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11776,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11777,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11704,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11705,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11706,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11707,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11708,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11709,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11710,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11711,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11712,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11713,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11714,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11643,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11644,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11645,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11646,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11647,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11648,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11649,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11650,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11651,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11652,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11653,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11579,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11580,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11581,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11582,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11516,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11517,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11518,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11519,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11453,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11454,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11455,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11456,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11387,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11388,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11389,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11390,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11391,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11392,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11393,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11394,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11395,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11396,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11397,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12586,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12587,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12588,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12589,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12590,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12607,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3850900}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12519,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12520,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12521,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12522,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12523,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12524,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12525,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12526,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12527,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12461,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12462,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12463,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12464,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12465,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12395,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12396,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12397,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12398,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12399,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12400,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12401,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12402,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12403,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12404,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12331,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12332,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12333,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12334,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12335,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12336,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12337,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12338,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12339,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12340,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12269,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12270,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12271,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12272,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12273,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12274,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12275,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12276,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12277,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12278,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12206,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12207,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12208,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12209,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12210,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12211,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12212,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12213,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12214,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12215,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12145,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12146,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12147,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12148,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12149,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12150,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12151,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12152,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12153,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12081,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12082,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12083,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12084,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12085,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12086,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12087,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12088,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12089,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12090,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12019,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12020,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12021,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12022,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12023,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12024,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12025,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12026,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12027,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12028,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11956,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11957,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11958,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11959,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11960,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11961,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11962,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11963,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11964,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11965,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11894,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11895,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11896,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11897,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11898,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11899,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11900,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11901,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11902,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11903,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11830,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11831,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11832,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11833,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11834,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11835,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11836,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11837,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11838,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11839,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11840,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11767,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11768,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11769,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11770,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11771,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11772,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11773,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11774,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11775,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11776,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11777,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11704,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11705,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11706,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11707,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11708,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11709,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11710,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11711,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11712,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11713,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11714,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11643,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11644,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11645,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11646,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11647,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11648,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11649,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11650,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11651,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11652,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11653,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11579,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11580,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11581,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11582,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11516,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11517,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11518,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11519,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11453,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11454,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11455,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11456,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11387,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11388,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11389,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11390,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11391,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11392,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11393,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11394,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11395,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11396,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11397,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
diff --git a/data/BB_full.json b/data/BB_full.json
index 8a44f048d..2f821fbdc 100644
--- a/data/BB_full.json
+++ b/data/BB_full.json
@@ -1 +1 @@
-[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-09-28","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-09-28","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/BB_partial.json b/data/BB_partial.json
index 56c390a17..cfa090edc 100644
--- a/data/BB_partial.json
+++ b/data/BB_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]}]
diff --git a/data/BYND_full.json b/data/BYND_full.json
index 4d70eb0c5..80fefe9b0 100644
--- a/data/BYND_full.json
+++ b/data/BYND_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.46,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":-0.51,"reported":-0.53,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1315,"close":6.08,"high":6.18,"low":5.88,"open":6.1,"volume":1898300},{"timestamp":1721914200,"date":"2024-07-25","index":1316,"close":5.94,"high":6.28,"low":5.93,"open":6.1,"volume":2425600},{"timestamp":1722000600,"date":"2024-07-26","index":1317,"close":6.25,"high":6.27,"low":6.01,"open":6.05,"volume":1890500},{"timestamp":1722259800,"date":"2024-07-29","index":1318,"close":6.02,"high":6.54,"low":6.02,"open":6.26,"volume":3183300},{"timestamp":1722346200,"date":"2024-07-30","index":1319,"close":6.14,"high":6.17,"low":5.91,"open":6.06,"volume":2538800},{"timestamp":1722432600,"date":"2024-07-31","index":1320,"close":6.28,"high":6.49,"low":6.08,"open":6.08,"volume":1974600},{"timestamp":1722519000,"date":"2024-08-01","index":1321,"close":6.14,"high":6.3,"low":5.99,"open":6.25,"volume":1753000},{"timestamp":1722605400,"date":"2024-08-02","index":1322,"close":5.6,"high":6.07,"low":5.5,"open":6.01,"volume":2692200},{"timestamp":1722864600,"date":"2024-08-05","index":1323,"close":5.27,"high":5.5,"low":5.13,"open":5.2,"volume":2768600},{"timestamp":1722951000,"date":"2024-08-06","index":1324,"close":5.3,"high":5.39,"low":5.21,"open":5.32,"volume":1899800},{"timestamp":1723037400,"date":"2024-08-07","index":1325,"close":5.24,"high":5.64,"low":5.21,"open":5.42,"volume":4390700}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1326,"close":6.53,"high":6.79,"low":5.51,"open":5.57,"volume":8832900},{"timestamp":1723210200,"date":"2024-08-09","index":1327,"close":6.39,"high":9.24,"low":6.2,"open":6.5,"volume":31846000},{"timestamp":1723469400,"date":"2024-08-12","index":1328,"close":5.9,"high":6.33,"low":5.88,"open":6.27,"volume":6353800},{"timestamp":1723555800,"date":"2024-08-13","index":1329,"close":5.62,"high":6.1,"low":5.53,"open":5.86,"volume":5103500},{"timestamp":1723665601,"date":"2024-08-14","index":1330,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":2193744},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.72,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1253,"close":6.06,"high":6.3,"low":5.94,"open":6.3,"volume":1827000},{"timestamp":1714051800,"date":"2024-04-25","index":1254,"close":6.34,"high":6.41,"low":5.92,"open":6,"volume":2258200},{"timestamp":1714138200,"date":"2024-04-26","index":1255,"close":6.4,"high":6.55,"low":6.2,"open":6.31,"volume":2218600},{"timestamp":1714397400,"date":"2024-04-29","index":1256,"close":6.72,"high":6.91,"low":6.5,"open":6.54,"volume":2766800},{"timestamp":1714483800,"date":"2024-04-30","index":1257,"close":6.78,"high":6.93,"low":6.53,"open":6.67,"volume":1645600},{"timestamp":1714570200,"date":"2024-05-01","index":1258,"close":6.79,"high":7.13,"low":6.62,"open":6.78,"volume":1878400},{"timestamp":1714656600,"date":"2024-05-02","index":1259,"close":7.25,"high":7.29,"low":6.86,"open":7.12,"volume":2250900},{"timestamp":1714743000,"date":"2024-05-03","index":1260,"close":8.23,"high":8.29,"low":7.28,"open":7.41,"volume":3594300},{"timestamp":1715002200,"date":"2024-05-06","index":1261,"close":8.23,"high":8.48,"low":7.84,"open":8.2,"volume":4046500},{"timestamp":1715088600,"date":"2024-05-07","index":1262,"close":8.28,"high":8.31,"low":7.88,"open":8.19,"volume":2051200},{"timestamp":1715175000,"date":"2024-05-08","index":1263,"close":8.21,"high":8.4,"low":7.76,"open":8.1,"volume":4438200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1264,"close":7.03,"high":7.59,"low":6.92,"open":7.03,"volume":4069300},{"timestamp":1715347800,"date":"2024-05-10","index":1265,"close":7.16,"high":7.64,"low":7.05,"open":7.13,"volume":2120500},{"timestamp":1715607000,"date":"2024-05-13","index":1266,"close":7.96,"high":8.19,"low":7.2,"open":7.25,"volume":5419400},{"timestamp":1715693400,"date":"2024-05-14","index":1267,"close":8.01,"high":10.31,"low":7.87,"open":9.47,"volume":21833100},{"timestamp":1715779800,"date":"2024-05-15","index":1268,"close":7.68,"high":8.19,"low":7.4,"open":7.94,"volume":4258300},{"timestamp":1715866200,"date":"2024-05-16","index":1269,"close":7.2,"high":7.82,"low":7.18,"open":7.75,"volume":3104900},{"timestamp":1715952600,"date":"2024-05-17","index":1270,"close":7.19,"high":7.65,"low":7.07,"open":7.13,"volume":2448300},{"timestamp":1716211800,"date":"2024-05-20","index":1271,"close":7.28,"high":7.42,"low":7.1,"open":7.22,"volume":2300300},{"timestamp":1716298200,"date":"2024-05-21","index":1272,"close":7.3,"high":7.39,"low":7.15,"open":7.2,"volume":1196200},{"timestamp":1716384600,"date":"2024-05-22","index":1273,"close":7.32,"high":7.51,"low":7.18,"open":7.22,"volume":1373900},{"timestamp":1716471000,"date":"2024-05-23","index":1274,"close":7.2,"high":7.32,"low":7.1,"open":7.32,"volume":1998600}]},{"date":"2024-02-27","estimated":-0.88,"reported":-0.92,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":1203,"close":6.93,"high":7.35,"low":6.84,"open":7.2,"volume":2888400},{"timestamp":1707834600,"date":"2024-02-13","index":1204,"close":6.5,"high":6.74,"low":6.38,"open":6.74,"volume":2285000},{"timestamp":1707921000,"date":"2024-02-14","index":1205,"close":6.66,"high":6.8,"low":6.49,"open":6.53,"volume":1752300},{"timestamp":1708007400,"date":"2024-02-15","index":1206,"close":7.26,"high":7.28,"low":6.69,"open":6.71,"volume":2889100},{"timestamp":1708093800,"date":"2024-02-16","index":1207,"close":7.07,"high":7.31,"low":6.94,"open":7.23,"volume":2100800},{"timestamp":1708439400,"date":"2024-02-20","index":1208,"close":7.18,"high":7.18,"low":6.72,"open":7,"volume":2260100},{"timestamp":1708525800,"date":"2024-02-21","index":1209,"close":7.33,"high":7.57,"low":6.99,"open":7.3,"volume":3511900},{"timestamp":1708612200,"date":"2024-02-22","index":1210,"close":7.58,"high":7.77,"low":7.07,"open":7.44,"volume":3365800},{"timestamp":1708698600,"date":"2024-02-23","index":1211,"close":7.81,"high":7.81,"low":7.38,"open":7.7,"volume":2191400},{"timestamp":1708957800,"date":"2024-02-26","index":1212,"close":7.45,"high":8.14,"low":7.22,"open":7.79,"volume":3586500},{"timestamp":1709044200,"date":"2024-02-27","index":1213,"close":7.52,"high":7.84,"low":7.22,"open":7.39,"volume":15710100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":1214,"close":9.83,"high":12.12,"low":9.62,"open":11.3,"volume":44768200},{"timestamp":1709217000,"date":"2024-02-29","index":1215,"close":10.69,"high":11.7,"low":9.31,"open":9.5,"volume":15793700},{"timestamp":1709303400,"date":"2024-03-01","index":1216,"close":9.77,"high":11.19,"low":9.75,"open":10.85,"volume":9550700},{"timestamp":1709562600,"date":"2024-03-04","index":1217,"close":8.51,"high":9.78,"low":8.42,"open":9.72,"volume":7599400},{"timestamp":1709649000,"date":"2024-03-05","index":1218,"close":8.39,"high":9.09,"low":8.24,"open":8.42,"volume":5215100},{"timestamp":1709735400,"date":"2024-03-06","index":1219,"close":8.07,"high":8.59,"low":8.01,"open":8.45,"volume":2925300},{"timestamp":1709821800,"date":"2024-03-07","index":1220,"close":7.98,"high":8.22,"low":7.83,"open":8.1,"volume":2309100},{"timestamp":1709908200,"date":"2024-03-08","index":1221,"close":8.15,"high":8.51,"low":8.01,"open":8.07,"volume":2765800},{"timestamp":1710163800,"date":"2024-03-11","index":1222,"close":7.9,"high":8.38,"low":7.89,"open":8.15,"volume":2392300},{"timestamp":1710250200,"date":"2024-03-12","index":1223,"close":8.2,"high":8.24,"low":7.65,"open":7.9,"volume":2424100},{"timestamp":1710336600,"date":"2024-03-13","index":1224,"close":8.87,"high":8.93,"low":8,"open":8.1,"volume":3519700}]},{"date":"2023-11-08","estimated":-0.89,"reported":-1.09,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1129,"close":5.69,"high":6.21,"low":5.64,"open":6.2,"volume":2917800},{"timestamp":1698327000,"date":"2023-10-26","index":1130,"close":5.68,"high":5.86,"low":5.58,"open":5.72,"volume":2646400},{"timestamp":1698413400,"date":"2023-10-27","index":1131,"close":5.97,"high":6.2,"low":5.69,"open":5.8,"volume":2844300},{"timestamp":1698672600,"date":"2023-10-30","index":1132,"close":5.88,"high":6.43,"low":5.76,"open":6.18,"volume":2115900},{"timestamp":1698759000,"date":"2023-10-31","index":1133,"close":5.97,"high":6.13,"low":5.76,"open":5.86,"volume":1295600},{"timestamp":1698845400,"date":"2023-11-01","index":1134,"close":5.91,"high":6.07,"low":5.73,"open":5.99,"volume":1794300},{"timestamp":1698931800,"date":"2023-11-02","index":1135,"close":7,"high":7.15,"low":6.06,"open":6.06,"volume":5440200},{"timestamp":1699018200,"date":"2023-11-03","index":1136,"close":6.99,"high":7.53,"low":6.89,"open":7.08,"volume":3396700},{"timestamp":1699281000,"date":"2023-11-06","index":1137,"close":6.88,"high":7.24,"low":6.86,"open":7.07,"volume":1874300},{"timestamp":1699367400,"date":"2023-11-07","index":1138,"close":6.97,"high":7.22,"low":6.75,"open":6.8,"volume":1765400},{"timestamp":1699453800,"date":"2023-11-08","index":1139,"close":6.62,"high":7.01,"low":6.55,"open":7,"volume":2424200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1140,"close":6.79,"high":7.66,"low":6.61,"open":6.62,"volume":3964200},{"timestamp":1699626600,"date":"2023-11-10","index":1141,"close":6.91,"high":7,"low":6.49,"open":6.82,"volume":2574300},{"timestamp":1699885800,"date":"2023-11-13","index":1142,"close":6.39,"high":6.87,"low":6.3,"open":6.87,"volume":2307700},{"timestamp":1699972200,"date":"2023-11-14","index":1143,"close":6.74,"high":6.89,"low":6.5,"open":6.66,"volume":2445700},{"timestamp":1700058600,"date":"2023-11-15","index":1144,"close":7.24,"high":7.59,"low":6.94,"open":6.97,"volume":3847800},{"timestamp":1700145000,"date":"2023-11-16","index":1145,"close":6.88,"high":7.16,"low":6.66,"open":7.12,"volume":2198900},{"timestamp":1700231400,"date":"2023-11-17","index":1146,"close":6.68,"high":6.94,"low":6.5,"open":6.94,"volume":1827500},{"timestamp":1700490600,"date":"2023-11-20","index":1147,"close":6.67,"high":6.78,"low":6.47,"open":6.67,"volume":2418600},{"timestamp":1700577000,"date":"2023-11-21","index":1148,"close":6.33,"high":6.6,"low":6.25,"open":6.6,"volume":1863100},{"timestamp":1700663400,"date":"2023-11-22","index":1149,"close":6.6,"high":6.66,"low":6.31,"open":6.36,"volume":2491300},{"timestamp":1700836200,"date":"2023-11-24","index":1150,"close":6.76,"high":7.02,"low":6.6,"open":6.6,"volume":1666700}]},{"date":"2023-08-07","estimated":-0.86,"reported":-0.83,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":1063,"close":15.47,"high":16.05,"low":15.01,"open":15.01,"volume":2152500},{"timestamp":1690291800,"date":"2023-07-25","index":1064,"close":15.53,"high":15.81,"low":15.32,"open":15.65,"volume":1305400},{"timestamp":1690378200,"date":"2023-07-26","index":1065,"close":16.3,"high":16.74,"low":15.52,"open":15.52,"volume":2392600},{"timestamp":1690464600,"date":"2023-07-27","index":1066,"close":15.27,"high":16.88,"low":15.25,"open":16.8,"volume":2833200},{"timestamp":1690551000,"date":"2023-07-28","index":1067,"close":15.87,"high":15.99,"low":15.17,"open":15.85,"volume":2192600},{"timestamp":1690810200,"date":"2023-07-31","index":1068,"close":17.2,"high":17.24,"low":15.8,"open":16.46,"volume":3671200},{"timestamp":1690896600,"date":"2023-08-01","index":1069,"close":16.94,"high":17.11,"low":16.45,"open":17.1,"volume":1898600},{"timestamp":1690983000,"date":"2023-08-02","index":1070,"close":15.79,"high":16.74,"low":15.45,"open":16.6,"volume":2420600},{"timestamp":1691069400,"date":"2023-08-03","index":1071,"close":15.96,"high":16.24,"low":15.45,"open":15.53,"volume":1545700},{"timestamp":1691155800,"date":"2023-08-04","index":1072,"close":15.74,"high":16.38,"low":15.62,"open":16.12,"volume":1962500},{"timestamp":1691415000,"date":"2023-08-07","index":1073,"close":15.28,"high":15.74,"low":14.37,"open":15.65,"volume":4134200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":1074,"close":13.1,"high":13.15,"low":11.85,"open":12.55,"volume":7949300},{"timestamp":1691587800,"date":"2023-08-09","index":1075,"close":12.82,"high":13.25,"low":12.53,"open":13.02,"volume":2349800},{"timestamp":1691674200,"date":"2023-08-10","index":1076,"close":13.02,"high":13.4,"low":12.87,"open":12.87,"volume":2073900},{"timestamp":1691760600,"date":"2023-08-11","index":1077,"close":12.99,"high":13.1,"low":12.56,"open":13,"volume":1243700},{"timestamp":1692019800,"date":"2023-08-14","index":1078,"close":12.93,"high":12.95,"low":12.51,"open":12.76,"volume":1174600},{"timestamp":1692106200,"date":"2023-08-15","index":1079,"close":12.43,"high":12.92,"low":12.14,"open":12.91,"volume":1618500},{"timestamp":1692192600,"date":"2023-08-16","index":1080,"close":12.29,"high":12.64,"low":12.2,"open":12.43,"volume":1142400},{"timestamp":1692279000,"date":"2023-08-17","index":1081,"close":12.08,"high":12.5,"low":12.05,"open":12.22,"volume":1341400},{"timestamp":1692365400,"date":"2023-08-18","index":1082,"close":12.1,"high":12.32,"low":11.71,"open":11.92,"volume":1198000},{"timestamp":1692624600,"date":"2023-08-21","index":1083,"close":11.66,"high":12.14,"low":11.51,"open":12.02,"volume":1350600},{"timestamp":1692711000,"date":"2023-08-22","index":1084,"close":11.55,"high":11.95,"low":11.29,"open":11.79,"volume":1306400}]},{"date":"2023-05-10","estimated":-1.01,"reported":-0.92,"pre":[{"timestamp":1682515800,"date":"2023-04-26","index":1003,"close":12.96,"high":13.53,"low":12.86,"open":13.37,"volume":988900},{"timestamp":1682602200,"date":"2023-04-27","index":1004,"close":13.55,"high":13.97,"low":13.03,"open":13.06,"volume":1784900},{"timestamp":1682688600,"date":"2023-04-28","index":1005,"close":13.54,"high":13.68,"low":13.16,"open":13.58,"volume":1074300},{"timestamp":1682947800,"date":"2023-05-01","index":1006,"close":13.34,"high":14.18,"low":13.33,"open":13.55,"volume":1293700},{"timestamp":1683034200,"date":"2023-05-02","index":1007,"close":12.85,"high":13.33,"low":12.6,"open":13.33,"volume":1441200},{"timestamp":1683120600,"date":"2023-05-03","index":1008,"close":12.74,"high":13.35,"low":12.69,"open":12.8,"volume":1621100},{"timestamp":1683207000,"date":"2023-05-04","index":1009,"close":12.83,"high":12.89,"low":12.33,"open":12.68,"volume":1045600},{"timestamp":1683293400,"date":"2023-05-05","index":1010,"close":12.91,"high":13.25,"low":12.83,"open":12.95,"volume":1124700},{"timestamp":1683552600,"date":"2023-05-08","index":1011,"close":13.01,"high":13.17,"low":12.76,"open":12.9,"volume":1670600},{"timestamp":1683639000,"date":"2023-05-09","index":1012,"close":12.24,"high":12.86,"low":12.07,"open":12.85,"volume":3074500},{"timestamp":1683725400,"date":"2023-05-10","index":1013,"close":12.48,"high":12.66,"low":12.25,"open":12.52,"volume":5663600}],"post":[{"timestamp":1683811800,"date":"2023-05-11","index":1014,"close":10.2,"high":11.9,"low":10.11,"open":11.82,"volume":12009400},{"timestamp":1683898200,"date":"2023-05-12","index":1015,"close":10.47,"high":10.82,"low":9.81,"open":10.13,"volume":5449000},{"timestamp":1684157400,"date":"2023-05-15","index":1016,"close":10.68,"high":10.87,"low":10.34,"open":10.54,"volume":2067300},{"timestamp":1684243800,"date":"2023-05-16","index":1017,"close":10.02,"high":10.6,"low":9.92,"open":10.6,"volume":3577100},{"timestamp":1684330200,"date":"2023-05-17","index":1018,"close":10.91,"high":10.99,"low":9.99,"open":9.99,"volume":2959700},{"timestamp":1684416600,"date":"2023-05-18","index":1019,"close":11.42,"high":11.42,"low":10.77,"open":10.9,"volume":1988800},{"timestamp":1684503000,"date":"2023-05-19","index":1020,"close":10.71,"high":11.36,"low":10.26,"open":11.22,"volume":2859800},{"timestamp":1684762200,"date":"2023-05-22","index":1021,"close":10.85,"high":10.99,"low":10.54,"open":10.65,"volume":1902700},{"timestamp":1684848600,"date":"2023-05-23","index":1022,"close":11.1,"high":11.47,"low":10.7,"open":10.81,"volume":2140700},{"timestamp":1684935000,"date":"2023-05-24","index":1023,"close":11.44,"high":11.61,"low":10.84,"open":11.1,"volume":2017300},{"timestamp":1685021400,"date":"2023-05-25","index":1024,"close":10.86,"high":11.43,"low":10.58,"open":11.43,"volume":1924900}]},{"date":"2023-02-23","estimated":-1.18,"reported":-1.05,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":950,"close":17.68,"high":18.28,"low":16.69,"open":17.12,"volume":3697800},{"timestamp":1675953000,"date":"2023-02-09","index":951,"close":16.25,"high":18.19,"low":16.08,"open":18.19,"volume":2774500},{"timestamp":1676039400,"date":"2023-02-10","index":952,"close":15.99,"high":16.27,"low":15.28,"open":16.07,"volume":2478900},{"timestamp":1676298600,"date":"2023-02-13","index":953,"close":16.16,"high":16.41,"low":15.51,"open":16,"volume":1717400},{"timestamp":1676385000,"date":"2023-02-14","index":954,"close":15.52,"high":16.14,"low":15.35,"open":15.99,"volume":1654000},{"timestamp":1676471400,"date":"2023-02-15","index":955,"close":17.43,"high":17.45,"low":15.45,"open":15.5,"volume":2897700},{"timestamp":1676557800,"date":"2023-02-16","index":956,"close":17.1,"high":17.99,"low":17.01,"open":17.06,"volume":3191000},{"timestamp":1676644200,"date":"2023-02-17","index":957,"close":17.74,"high":17.87,"low":16.36,"open":17.13,"volume":2452600},{"timestamp":1676989800,"date":"2023-02-21","index":958,"close":16.4,"high":17.56,"low":16.37,"open":17.26,"volume":1902700},{"timestamp":1677076200,"date":"2023-02-22","index":959,"close":17.1,"high":17.13,"low":16.14,"open":16.49,"volume":1388100},{"timestamp":1677162600,"date":"2023-02-23","index":960,"close":17.14,"high":17.7,"low":16.63,"open":17.1,"volume":3940600}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":961,"close":18.88,"high":22.87,"low":18.42,"open":19.55,"volume":25691700},{"timestamp":1677508200,"date":"2023-02-27","index":962,"close":18.77,"high":19.72,"low":17.88,"open":18.75,"volume":4778400},{"timestamp":1677594600,"date":"2023-02-28","index":963,"close":17.84,"high":19.24,"low":17.71,"open":18.65,"volume":3007500},{"timestamp":1677681000,"date":"2023-03-01","index":964,"close":16.94,"high":17.88,"low":16.76,"open":17.69,"volume":2332600},{"timestamp":1677767400,"date":"2023-03-02","index":965,"close":17.68,"high":17.86,"low":16.52,"open":16.8,"volume":1681700},{"timestamp":1677853800,"date":"2023-03-03","index":966,"close":18.71,"high":18.73,"low":17.45,"open":17.72,"volume":2218200},{"timestamp":1678113000,"date":"2023-03-06","index":967,"close":18.08,"high":18.67,"low":17.57,"open":18.45,"volume":2644100},{"timestamp":1678199400,"date":"2023-03-07","index":968,"close":18.06,"high":18.49,"low":17.76,"open":18,"volume":1573700},{"timestamp":1678285800,"date":"2023-03-08","index":969,"close":18.18,"high":18.22,"low":17.57,"open":17.85,"volume":1591200},{"timestamp":1678372200,"date":"2023-03-09","index":970,"close":17.36,"high":18.62,"low":17.33,"open":18.04,"volume":1630100},{"timestamp":1678458600,"date":"2023-03-10","index":971,"close":17.27,"high":17.6,"low":16.41,"open":17.46,"volume":2279300}]},{"date":"2022-11-09","estimated":-1.14,"reported":-1.6,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":879,"close":14.8,"high":15.54,"low":13.92,"open":14,"volume":2916500},{"timestamp":1666877400,"date":"2022-10-27","index":880,"close":14.49,"high":15.6,"low":14.45,"open":15.01,"volume":1874400},{"timestamp":1666963800,"date":"2022-10-28","index":881,"close":15.52,"high":15.7,"low":14.26,"open":14.63,"volume":2697300},{"timestamp":1667223000,"date":"2022-10-31","index":882,"close":15.7,"high":15.96,"low":15.33,"open":15.6,"volume":2230000},{"timestamp":1667309400,"date":"2022-11-01","index":883,"close":15.32,"high":16.51,"low":15.29,"open":16.01,"volume":2487200},{"timestamp":1667395800,"date":"2022-11-02","index":884,"close":14.75,"high":16.03,"low":14.74,"open":15.28,"volume":1914400},{"timestamp":1667482200,"date":"2022-11-03","index":885,"close":14.36,"high":15.16,"low":14.24,"open":14.31,"volume":1680400},{"timestamp":1667568600,"date":"2022-11-04","index":886,"close":13.91,"high":14.82,"low":13.43,"open":14.72,"volume":1384400},{"timestamp":1667831400,"date":"2022-11-07","index":887,"close":13.3,"high":14.2,"low":12.93,"open":14.07,"volume":1957900},{"timestamp":1667917800,"date":"2022-11-08","index":888,"close":13.02,"high":13.66,"low":12.64,"open":13.3,"volume":2145600},{"timestamp":1668004200,"date":"2022-11-09","index":889,"close":11.82,"high":12.87,"low":11.56,"open":12.87,"volume":4004100}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":890,"close":14.2,"high":14.64,"low":12.71,"open":12.79,"volume":6525300},{"timestamp":1668177000,"date":"2022-11-11","index":891,"close":15.22,"high":15.48,"low":13.63,"open":14.04,"volume":3656600},{"timestamp":1668436200,"date":"2022-11-14","index":892,"close":15.54,"high":16.35,"low":14.92,"open":15.13,"volume":3281300},{"timestamp":1668522600,"date":"2022-11-15","index":893,"close":15.78,"high":17.23,"low":15.7,"open":16.42,"volume":3478000},{"timestamp":1668609000,"date":"2022-11-16","index":894,"close":14.49,"high":15.53,"low":14.31,"open":15.45,"volume":2093400},{"timestamp":1668695400,"date":"2022-11-17","index":895,"close":13.94,"high":14.98,"low":13.6,"open":14.2,"volume":2509400},{"timestamp":1668781800,"date":"2022-11-18","index":896,"close":13.45,"high":14.33,"low":13.24,"open":14.2,"volume":1770400},{"timestamp":1669041000,"date":"2022-11-21","index":897,"close":13.28,"high":13.74,"low":13.06,"open":13.14,"volume":2247900},{"timestamp":1669127400,"date":"2022-11-22","index":898,"close":12.72,"high":13.25,"low":12.09,"open":13.1,"volume":3459600},{"timestamp":1669213800,"date":"2022-11-23","index":899,"close":12.83,"high":13.07,"low":12.24,"open":12.4,"volume":2470300},{"timestamp":1669386600,"date":"2022-11-25","index":900,"close":12.72,"high":12.86,"low":12.53,"open":12.78,"volume":628300}]},{"date":"2022-08-04","estimated":-1.18,"reported":-1.53,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":811,"close":37.99,"high":39.39,"low":36.37,"open":36.99,"volume":3222800},{"timestamp":1658496600,"date":"2022-07-22","index":812,"close":36.29,"high":38.07,"low":35.54,"open":37.32,"volume":1651200},{"timestamp":1658755800,"date":"2022-07-25","index":813,"close":33.44,"high":36.24,"low":32.26,"open":36,"volume":2970900},{"timestamp":1658842200,"date":"2022-07-26","index":814,"close":30.51,"high":32.83,"low":30.32,"open":32.76,"volume":2218900},{"timestamp":1658928600,"date":"2022-07-27","index":815,"close":32.44,"high":32.58,"low":30.2,"open":31.73,"volume":2391700},{"timestamp":1659015000,"date":"2022-07-28","index":816,"close":31.43,"high":32.43,"low":29.84,"open":30.55,"volume":2713200},{"timestamp":1659101400,"date":"2022-07-29","index":817,"close":31.99,"high":32.24,"low":30.75,"open":31.3,"volume":1406400},{"timestamp":1659360600,"date":"2022-08-01","index":818,"close":32.03,"high":34.15,"low":31.43,"open":31.44,"volume":1883000},{"timestamp":1659447000,"date":"2022-08-02","index":819,"close":33.28,"high":34.44,"low":31.45,"open":31.61,"volume":1548000},{"timestamp":1659533400,"date":"2022-08-03","index":820,"close":34.05,"high":34.5,"low":33.04,"open":33.35,"volume":1840700},{"timestamp":1659619800,"date":"2022-08-04","index":821,"close":31.39,"high":34.15,"low":31.13,"open":33.31,"volume":4257100}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":822,"close":38.26,"high":39.66,"low":30.03,"open":30.13,"volume":12655600},{"timestamp":1659965400,"date":"2022-08-08","index":823,"close":39.31,"high":44.59,"low":38.02,"open":38.14,"volume":6186600},{"timestamp":1660051800,"date":"2022-08-09","index":824,"close":37.05,"high":38.8,"low":35.88,"open":38.7,"volume":2897500},{"timestamp":1660138200,"date":"2022-08-10","index":825,"close":36.94,"high":38.55,"low":36.05,"open":38.24,"volume":2229100},{"timestamp":1660224600,"date":"2022-08-11","index":826,"close":36.66,"high":41.99,"low":36.01,"open":37.37,"volume":3795200},{"timestamp":1660311000,"date":"2022-08-12","index":827,"close":36.69,"high":37.38,"low":35.18,"open":37.26,"volume":2492000},{"timestamp":1660570200,"date":"2022-08-15","index":828,"close":35.7,"high":37.28,"low":35.2,"open":36.8,"volume":1902600},{"timestamp":1660656600,"date":"2022-08-16","index":829,"close":35.83,"high":36.86,"low":33.36,"open":35.21,"volume":3833900},{"timestamp":1660743000,"date":"2022-08-17","index":830,"close":34.71,"high":36.18,"low":34.54,"open":35.38,"volume":2025800},{"timestamp":1660829400,"date":"2022-08-18","index":831,"close":33.22,"high":34.74,"low":32.9,"open":34.71,"volume":2353100},{"timestamp":1660915800,"date":"2022-08-19","index":832,"close":29.17,"high":32.49,"low":28.92,"open":32.36,"volume":4082200}]},{"date":"2022-05-11","estimated":-0.98,"reported":-1.58,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":753,"close":38.22,"high":47.44,"low":35.41,"open":35.54,"volume":20088300},{"timestamp":1651152600,"date":"2022-04-28","index":754,"close":39.82,"high":39.88,"low":36.64,"open":37.76,"volume":3634500},{"timestamp":1651239000,"date":"2022-04-29","index":755,"close":36.88,"high":40.82,"low":36.79,"open":39.23,"volume":1814500},{"timestamp":1651498200,"date":"2022-05-02","index":756,"close":38.33,"high":38.33,"low":35.94,"open":36.53,"volume":1868800},{"timestamp":1651584600,"date":"2022-05-03","index":757,"close":38.9,"high":39.41,"low":37.45,"open":37.81,"volume":2266800},{"timestamp":1651671000,"date":"2022-05-04","index":758,"close":41.76,"high":41.95,"low":37.93,"open":38.8,"volume":2773800},{"timestamp":1651757400,"date":"2022-05-05","index":759,"close":38.43,"high":40.99,"low":37.59,"open":40.9,"volume":2110800},{"timestamp":1651843800,"date":"2022-05-06","index":760,"close":35.83,"high":38.72,"low":35.43,"open":38.54,"volume":1954100},{"timestamp":1652103000,"date":"2022-05-09","index":761,"close":31.16,"high":35.4,"low":30.77,"open":35,"volume":3578300},{"timestamp":1652189400,"date":"2022-05-10","index":762,"close":30.37,"high":32.61,"low":28.28,"open":31.84,"volume":3349500},{"timestamp":1652275800,"date":"2022-05-11","index":763,"close":26.17,"high":30.55,"low":25.75,"open":30.28,"volume":6870000}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":764,"close":25.08,"high":29.4,"low":20.5,"open":21.03,"volume":22395300},{"timestamp":1652448600,"date":"2022-05-13","index":765,"close":31.24,"high":31.88,"low":25.88,"open":26.05,"volume":9799600},{"timestamp":1652707800,"date":"2022-05-16","index":766,"close":27.24,"high":31.08,"low":27.05,"open":30.7,"volume":3605400},{"timestamp":1652794200,"date":"2022-05-17","index":767,"close":26.96,"high":28.53,"low":25.51,"open":28,"volume":3825900},{"timestamp":1652880600,"date":"2022-05-18","index":768,"close":26.42,"high":27.68,"low":25.13,"open":26.6,"volume":2755500},{"timestamp":1652967000,"date":"2022-05-19","index":769,"close":25.5,"high":27.29,"low":25.36,"open":25.91,"volume":3209800},{"timestamp":1653053400,"date":"2022-05-20","index":770,"close":24.37,"high":26,"low":23.51,"open":25.71,"volume":3838500},{"timestamp":1653312600,"date":"2022-05-23","index":771,"close":24.67,"high":24.67,"low":23,"open":24.29,"volume":2472700},{"timestamp":1653399000,"date":"2022-05-24","index":772,"close":22.94,"high":26.56,"low":22.2,"open":26.41,"volume":4582400},{"timestamp":1653485400,"date":"2022-05-25","index":773,"close":25.98,"high":26.29,"low":23.01,"open":23.06,"volume":3689100},{"timestamp":1653571800,"date":"2022-05-26","index":774,"close":26.17,"high":27.3,"low":25.31,"open":25.38,"volume":2695800}]},{"date":"2022-02-24","estimated":-0.71,"reported":-1.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":700,"close":62.67,"high":63.23,"low":59.65,"open":60.53,"volume":2507600},{"timestamp":1644503400,"date":"2022-02-10","index":701,"close":61.49,"high":64.59,"low":60.26,"open":60.5,"volume":2205000},{"timestamp":1644589800,"date":"2022-02-11","index":702,"close":59.87,"high":62.73,"low":59.1,"open":61.2,"volume":2048800},{"timestamp":1644849000,"date":"2022-02-14","index":703,"close":58.13,"high":60.45,"low":57.73,"open":59.01,"volume":2153300},{"timestamp":1644935400,"date":"2022-02-15","index":704,"close":62,"high":62.19,"low":59.02,"open":59.4,"volume":1864500},{"timestamp":1645021800,"date":"2022-02-16","index":705,"close":59.69,"high":61.6,"low":58.69,"open":60.19,"volume":2171700},{"timestamp":1645108200,"date":"2022-02-17","index":706,"close":56.21,"high":59.31,"low":55.73,"open":59.15,"volume":2698600},{"timestamp":1645194600,"date":"2022-02-18","index":707,"close":52.33,"high":56.47,"low":51.88,"open":56,"volume":3856000},{"timestamp":1645540200,"date":"2022-02-22","index":708,"close":50.54,"high":52.56,"low":50.01,"open":50.88,"volume":3275300},{"timestamp":1645626600,"date":"2022-02-23","index":709,"close":47.4,"high":51.27,"low":46.75,"open":50.8,"volume":4249400},{"timestamp":1645713000,"date":"2022-02-24","index":710,"close":49,"high":49.56,"low":42.65,"open":44.06,"volume":7315700}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":711,"close":44.49,"high":45.7,"low":41.33,"open":44.8,"volume":11613200},{"timestamp":1646058600,"date":"2022-02-28","index":712,"close":46.78,"high":47.67,"low":43.73,"open":44.36,"volume":5093000},{"timestamp":1646145000,"date":"2022-03-01","index":713,"close":47.42,"high":48.9,"low":46.32,"open":46.38,"volume":3344200},{"timestamp":1646231400,"date":"2022-03-02","index":714,"close":45.9,"high":47.71,"low":44.63,"open":47.42,"volume":3481700},{"timestamp":1646317800,"date":"2022-03-03","index":715,"close":46.41,"high":47.78,"low":44.82,"open":46.06,"volume":3198800},{"timestamp":1646404200,"date":"2022-03-04","index":716,"close":43.18,"high":46.76,"low":42.7,"open":45.57,"volume":3061500},{"timestamp":1646663400,"date":"2022-03-07","index":717,"close":42.31,"high":44.35,"low":41.14,"open":42.5,"volume":3495500},{"timestamp":1646749800,"date":"2022-03-08","index":718,"close":42.48,"high":44.08,"low":40.3,"open":42,"volume":2631000},{"timestamp":1646836200,"date":"2022-03-09","index":719,"close":44.51,"high":45.5,"low":43.23,"open":43.23,"volume":1899000},{"timestamp":1646922600,"date":"2022-03-10","index":720,"close":42.58,"high":43.99,"low":41.73,"open":43.96,"volume":1853200},{"timestamp":1647009000,"date":"2022-03-11","index":721,"close":38.76,"high":42.91,"low":38.38,"open":42.79,"volume":3422100}]},{"date":"2021-11-10","estimated":-0.39,"reported":-0.87,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":628,"close":95.59,"high":99.44,"low":93.64,"open":94,"volume":3595600},{"timestamp":1635427800,"date":"2021-10-28","index":629,"close":100.18,"high":100.2,"low":94.8,"open":95.5,"volume":2614200},{"timestamp":1635514200,"date":"2021-10-29","index":630,"close":98.98,"high":101.52,"low":98.8,"open":99.46,"volume":2803200},{"timestamp":1635773400,"date":"2021-11-01","index":631,"close":99.57,"high":100.07,"low":97.81,"open":99.02,"volume":1982200},{"timestamp":1635859800,"date":"2021-11-02","index":632,"close":99.19,"high":100.17,"low":97.27,"open":99.84,"volume":1877800},{"timestamp":1635946200,"date":"2021-11-03","index":633,"close":104.51,"high":108.04,"low":99.66,"open":99.7,"volume":5452700},{"timestamp":1636032600,"date":"2021-11-04","index":634,"close":102.52,"high":107.2,"low":102.5,"open":104.51,"volume":2352600},{"timestamp":1636119000,"date":"2021-11-05","index":635,"close":99.77,"high":102.6,"low":99.12,"open":102,"volume":2242700},{"timestamp":1636381800,"date":"2021-11-08","index":636,"close":98.28,"high":99.99,"low":96.25,"open":99.9,"volume":2325800},{"timestamp":1636468200,"date":"2021-11-09","index":637,"close":97.99,"high":98.34,"low":96.25,"open":97.85,"volume":2419000},{"timestamp":1636554600,"date":"2021-11-10","index":638,"close":94.48,"high":97.8,"low":93.8,"open":97.31,"volume":7159200}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":639,"close":81.93,"high":83.15,"low":76.77,"open":80.9,"volume":20672800},{"timestamp":1636727400,"date":"2021-11-12","index":640,"close":85.15,"high":85.29,"low":79.8,"open":82.07,"volume":7167300},{"timestamp":1636986600,"date":"2021-11-15","index":641,"close":83.82,"high":85.44,"low":82.7,"open":85,"volume":3272700},{"timestamp":1637073000,"date":"2021-11-16","index":642,"close":83.48,"high":84.56,"low":81.52,"open":83.4,"volume":3048300},{"timestamp":1637159400,"date":"2021-11-17","index":643,"close":80.47,"high":84.5,"low":80.12,"open":83.24,"volume":3024900},{"timestamp":1637245800,"date":"2021-11-18","index":644,"close":78.38,"high":81.16,"low":76.87,"open":80.93,"volume":3585900},{"timestamp":1637332200,"date":"2021-11-19","index":645,"close":77.53,"high":79.4,"low":76.9,"open":77.24,"volume":3143000},{"timestamp":1637591400,"date":"2021-11-22","index":646,"close":75.63,"high":78.44,"low":74.65,"open":77.75,"volume":2791200},{"timestamp":1637677800,"date":"2021-11-23","index":647,"close":74.5,"high":76.9,"low":73.94,"open":74.58,"volume":2314100},{"timestamp":1637764200,"date":"2021-11-24","index":648,"close":75.55,"high":76.48,"low":72.51,"open":73.5,"volume":1926900},{"timestamp":1637937000,"date":"2021-11-26","index":649,"close":76.72,"high":77.75,"low":74.62,"open":74.81,"volume":1830500}]},{"date":"2021-08-05","estimated":-0.24,"reported":-0.31,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":560,"close":128.1,"high":131.39,"low":127.25,"open":131,"volume":1325100},{"timestamp":1627047000,"date":"2021-07-23","index":561,"close":126.54,"high":128.56,"low":125.11,"open":128.56,"volume":1221500},{"timestamp":1627306200,"date":"2021-07-26","index":562,"close":125.97,"high":128.79,"low":124.1,"open":126.55,"volume":1312100},{"timestamp":1627392600,"date":"2021-07-27","index":563,"close":123.42,"high":126.25,"low":121,"open":126,"volume":1513000},{"timestamp":1627479000,"date":"2021-07-28","index":564,"close":126.21,"high":127.1,"low":124,"open":124.52,"volume":1523600},{"timestamp":1627565400,"date":"2021-07-29","index":565,"close":124.56,"high":128.82,"low":124.25,"open":126.82,"volume":1434400},{"timestamp":1627651800,"date":"2021-07-30","index":566,"close":122.7,"high":124.95,"low":121.7,"open":124,"volume":1433400},{"timestamp":1627911000,"date":"2021-08-02","index":567,"close":124.07,"high":125.66,"low":121.58,"open":122.51,"volume":1641800},{"timestamp":1627997400,"date":"2021-08-03","index":568,"close":122.55,"high":124.91,"low":121.15,"open":124.41,"volume":1393600},{"timestamp":1628083800,"date":"2021-08-04","index":569,"close":122.8,"high":123.5,"low":120.35,"open":122.72,"volume":2005900},{"timestamp":1628170200,"date":"2021-08-05","index":570,"close":121.82,"high":123.25,"low":120.06,"open":122.5,"volume":3256000}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":571,"close":123.88,"high":125.28,"low":116.66,"open":118.63,"volume":4834900},{"timestamp":1628515800,"date":"2021-08-09","index":572,"close":130.32,"high":131,"low":122.25,"open":122.25,"volume":3168100},{"timestamp":1628602200,"date":"2021-08-10","index":573,"close":126.63,"high":134.99,"low":126.29,"open":131.41,"volume":3371200},{"timestamp":1628688600,"date":"2021-08-11","index":574,"close":124.76,"high":127.22,"low":124.16,"open":126.44,"volume":1635200},{"timestamp":1628775000,"date":"2021-08-12","index":575,"close":124.44,"high":125.49,"low":122.21,"open":125,"volume":1339600},{"timestamp":1628861400,"date":"2021-08-13","index":576,"close":121.24,"high":125,"low":121.07,"open":124.6,"volume":1232700},{"timestamp":1629120600,"date":"2021-08-16","index":577,"close":118.81,"high":120.87,"low":116.44,"open":120.72,"volume":2429900},{"timestamp":1629207000,"date":"2021-08-17","index":578,"close":117.7,"high":120.22,"low":116.38,"open":117.2,"volume":1863500},{"timestamp":1629293400,"date":"2021-08-18","index":579,"close":118.84,"high":120.69,"low":115.6,"open":118.05,"volume":1330900},{"timestamp":1629379800,"date":"2021-08-19","index":580,"close":115.09,"high":119.7,"low":114.42,"open":118.57,"volume":1955400},{"timestamp":1629466200,"date":"2021-08-20","index":581,"close":117.35,"high":118.98,"low":114.59,"open":115.06,"volume":1600900}]},{"date":"2021-05-06","estimated":-0.19,"reported":-0.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":497,"close":132.83,"high":136.62,"low":132.16,"open":133.73,"volume":1558400},{"timestamp":1619184600,"date":"2021-04-23","index":498,"close":131.42,"high":134.88,"low":130.9,"open":133.04,"volume":1812700},{"timestamp":1619443800,"date":"2021-04-26","index":499,"close":132.06,"high":132.9,"low":129.51,"open":132.12,"volume":1962000},{"timestamp":1619530200,"date":"2021-04-27","index":500,"close":133.5,"high":134.2,"low":131.55,"open":131.84,"volume":2208900},{"timestamp":1619616600,"date":"2021-04-28","index":501,"close":134.22,"high":135.8,"low":132.67,"open":133.97,"volume":1446100},{"timestamp":1619703000,"date":"2021-04-29","index":502,"close":133.4,"high":137.39,"low":131.61,"open":135.58,"volume":2514200},{"timestamp":1619789400,"date":"2021-04-30","index":503,"close":131.68,"high":134.5,"low":131.62,"open":131.88,"volume":1436800},{"timestamp":1620048600,"date":"2021-05-03","index":504,"close":126.4,"high":131.32,"low":125.01,"open":130.52,"volume":3248800},{"timestamp":1620135000,"date":"2021-05-04","index":505,"close":124.8,"high":125.7,"low":119.66,"open":125.28,"volume":3704400},{"timestamp":1620221400,"date":"2021-05-05","index":506,"close":121.57,"high":125.74,"low":120.2,"open":125.51,"volume":2474500},{"timestamp":1620307800,"date":"2021-05-06","index":507,"close":119.04,"high":120.46,"low":115.46,"open":120.03,"volume":4849500}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":508,"close":110.72,"high":116.88,"low":106.91,"open":107.73,"volume":9339600},{"timestamp":1620653400,"date":"2021-05-10","index":509,"close":107.21,"high":110.42,"low":103.16,"open":110.28,"volume":6432500},{"timestamp":1620739800,"date":"2021-05-11","index":510,"close":109.64,"high":110.7,"low":100.82,"open":100.89,"volume":4696800},{"timestamp":1620826200,"date":"2021-05-12","index":511,"close":104.99,"high":111,"low":103.88,"open":109.38,"volume":3693800},{"timestamp":1620912600,"date":"2021-05-13","index":512,"close":101.52,"high":106.95,"low":99.86,"open":105,"volume":3325400},{"timestamp":1620999000,"date":"2021-05-14","index":513,"close":104.97,"high":106.25,"low":101.91,"open":102.93,"volume":3431900},{"timestamp":1621258200,"date":"2021-05-17","index":514,"close":102.51,"high":106,"low":100.42,"open":105.71,"volume":3898600},{"timestamp":1621344600,"date":"2021-05-18","index":515,"close":104.45,"high":106.2,"low":101.9,"open":103.3,"volume":2793800},{"timestamp":1621431000,"date":"2021-05-19","index":516,"close":103.8,"high":104.44,"low":102,"open":103.25,"volume":1809900},{"timestamp":1621517400,"date":"2021-05-20","index":517,"close":107.53,"high":108.88,"low":103.81,"open":104.18,"volume":2633600},{"timestamp":1621603800,"date":"2021-05-21","index":518,"close":106.59,"high":109.36,"low":106.46,"open":108.6,"volume":1550100}]},{"date":"2021-02-25","estimated":-0.13,"reported":-0.34,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":448,"close":171.53,"high":175.8,"low":167.02,"open":167.02,"volume":2937400},{"timestamp":1613053800,"date":"2021-02-11","index":449,"close":175.66,"high":176.7,"low":166.4,"open":172.68,"volume":3473800},{"timestamp":1613140200,"date":"2021-02-12","index":450,"close":175.45,"high":181.8,"low":171.61,"open":175.18,"volume":3135800},{"timestamp":1613485800,"date":"2021-02-16","index":451,"close":173.04,"high":183.75,"low":172.88,"open":182,"volume":3117700},{"timestamp":1613572200,"date":"2021-02-17","index":452,"close":167.87,"high":174.37,"low":165.5,"open":173.72,"volume":2355000},{"timestamp":1613658600,"date":"2021-02-18","index":453,"close":167.09,"high":168.33,"low":161.34,"open":165.21,"volume":2284300},{"timestamp":1613745000,"date":"2021-02-19","index":454,"close":160.22,"high":169.76,"low":160,"open":169.76,"volume":2329700},{"timestamp":1614004200,"date":"2021-02-22","index":455,"close":150.86,"high":160.86,"low":150.38,"open":160.35,"volume":3095200},{"timestamp":1614090600,"date":"2021-02-23","index":456,"close":149.42,"high":150.54,"low":138.95,"open":147.66,"volume":3588800},{"timestamp":1614177000,"date":"2021-02-24","index":457,"close":152.05,"high":152.73,"low":147.2,"open":150.75,"volume":1767600},{"timestamp":1614263400,"date":"2021-02-25","index":458,"close":143.75,"high":153.95,"low":142.34,"open":152.01,"volume":4762800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":459,"close":145.48,"high":162.78,"low":141.72,"open":156,"volume":6909900},{"timestamp":1614609000,"date":"2021-03-01","index":460,"close":147.1,"high":154.54,"low":145.49,"open":150,"volume":3690100},{"timestamp":1614695400,"date":"2021-03-02","index":461,"close":139.66,"high":155,"low":139.47,"open":152.49,"volume":6003100},{"timestamp":1614781800,"date":"2021-03-03","index":462,"close":139.49,"high":140.22,"low":135.33,"open":137.74,"volume":4953700},{"timestamp":1614868200,"date":"2021-03-04","index":463,"close":136.42,"high":140.5,"low":130.12,"open":138.42,"volume":4316200},{"timestamp":1614954600,"date":"2021-03-05","index":464,"close":138.3,"high":138.86,"low":125.87,"open":136.42,"volume":4460400},{"timestamp":1615213800,"date":"2021-03-08","index":465,"close":135.3,"high":142.79,"low":135.04,"open":137.56,"volume":2766900},{"timestamp":1615300200,"date":"2021-03-09","index":466,"close":139.58,"high":142.6,"low":137.39,"open":140.61,"volume":3800900},{"timestamp":1615386600,"date":"2021-03-10","index":467,"close":138.61,"high":143.31,"low":137.08,"open":143.17,"volume":2193500},{"timestamp":1615473000,"date":"2021-03-11","index":468,"close":142.81,"high":144.55,"low":139.07,"open":141.11,"volume":2912800},{"timestamp":1615559400,"date":"2021-03-12","index":469,"close":142.45,"high":143.21,"low":138.36,"open":140.45,"volume":1924800}]},{"date":"2020-11-09","estimated":0.05,"reported":-0.28,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":375,"close":164.54,"high":175.34,"low":161.84,"open":171.42,"volume":2731500},{"timestamp":1603805400,"date":"2020-10-27","index":376,"close":161.95,"high":167.01,"low":160.85,"open":165,"volume":1894600},{"timestamp":1603891800,"date":"2020-10-28","index":377,"close":156.05,"high":160.52,"low":154.74,"open":159.5,"volume":2426600},{"timestamp":1603978200,"date":"2020-10-29","index":378,"close":151.85,"high":157.45,"low":151.35,"open":157.44,"volume":1985000},{"timestamp":1604064600,"date":"2020-10-30","index":379,"close":142.43,"high":152.3,"low":141.07,"open":150.5,"volume":3164100},{"timestamp":1604327400,"date":"2020-11-02","index":380,"close":143.56,"high":148,"low":141.48,"open":145.35,"volume":2155400},{"timestamp":1604413800,"date":"2020-11-03","index":381,"close":146.35,"high":150.76,"low":145.71,"open":146.26,"volume":2145100},{"timestamp":1604500200,"date":"2020-11-04","index":382,"close":149.29,"high":153.11,"low":148.21,"open":150.1,"volume":1673400},{"timestamp":1604586600,"date":"2020-11-05","index":383,"close":157.04,"high":157.35,"low":152.32,"open":153.5,"volume":2653300},{"timestamp":1604673000,"date":"2020-11-06","index":384,"close":156.86,"high":158.94,"low":154.31,"open":156.78,"volume":2302200},{"timestamp":1604932200,"date":"2020-11-09","index":385,"close":150.5,"high":170.8,"low":141.25,"open":164.37,"volume":21307500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":386,"close":125.01,"high":131.92,"low":113.26,"open":118.92,"volume":29678100},{"timestamp":1605105000,"date":"2020-11-11","index":387,"close":127.89,"high":129.9,"low":125.1,"open":127.09,"volume":7151600},{"timestamp":1605191400,"date":"2020-11-12","index":388,"close":128.9,"high":132.42,"low":126.88,"open":129.47,"volume":6376800},{"timestamp":1605277800,"date":"2020-11-13","index":389,"close":124.74,"high":130.42,"low":123.25,"open":130.29,"volume":5332200},{"timestamp":1605537000,"date":"2020-11-16","index":390,"close":127.15,"high":127.95,"low":121.53,"open":126.3,"volume":5256700},{"timestamp":1605623400,"date":"2020-11-17","index":391,"close":129.9,"high":129.97,"low":126.16,"open":126.62,"volume":2845600},{"timestamp":1605709800,"date":"2020-11-18","index":392,"close":134.01,"high":137.01,"low":132,"open":132,"volume":7279900},{"timestamp":1605796200,"date":"2020-11-19","index":393,"close":137.42,"high":139.65,"low":134.08,"open":134.65,"volume":3402300},{"timestamp":1605882600,"date":"2020-11-20","index":394,"close":136.56,"high":138.25,"low":133.6,"open":138.2,"volume":2652900},{"timestamp":1606141800,"date":"2020-11-23","index":395,"close":140.96,"high":144.15,"low":136.25,"open":136.75,"volume":3616600},{"timestamp":1606228200,"date":"2020-11-24","index":396,"close":141.83,"high":145.89,"low":140,"open":143.74,"volume":2819700}]},{"date":"2020-08-04","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":307,"close":129.92,"high":135.92,"low":128.75,"open":129.84,"volume":5012900},{"timestamp":1595424600,"date":"2020-07-22","index":308,"close":130.57,"high":133.07,"low":128.7,"open":130.15,"volume":2716700},{"timestamp":1595511000,"date":"2020-07-23","index":309,"close":127.15,"high":132.8,"low":124.56,"open":130.08,"volume":3561600},{"timestamp":1595597400,"date":"2020-07-24","index":310,"close":125.09,"high":126.4,"low":120.32,"open":124.01,"volume":2700900},{"timestamp":1595856600,"date":"2020-07-27","index":311,"close":126.72,"high":126.78,"low":122.25,"open":125.25,"volume":2912200},{"timestamp":1595943000,"date":"2020-07-28","index":312,"close":125.43,"high":129.58,"low":124.95,"open":124.95,"volume":2062400},{"timestamp":1596029400,"date":"2020-07-29","index":313,"close":126.68,"high":128.34,"low":125.21,"open":126.5,"volume":2110900},{"timestamp":1596115800,"date":"2020-07-30","index":314,"close":123.32,"high":127.14,"low":122.11,"open":126.14,"volume":2667600},{"timestamp":1596202200,"date":"2020-07-31","index":315,"close":125.9,"high":125.9,"low":122.41,"open":124.09,"volume":2957100},{"timestamp":1596461400,"date":"2020-08-03","index":316,"close":134.32,"high":134.4,"low":127.15,"open":128.65,"volume":5635000},{"timestamp":1596547800,"date":"2020-08-04","index":317,"close":142.25,"high":142.51,"low":134.16,"open":138.67,"volume":10277600}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":318,"close":132.69,"high":138.39,"low":130,"open":130.14,"volume":10536600},{"timestamp":1596720600,"date":"2020-08-06","index":319,"close":132.58,"high":136.23,"low":131.57,"open":133.53,"volume":3954000},{"timestamp":1596807000,"date":"2020-08-07","index":320,"close":131.51,"high":135.98,"low":130.5,"open":132.33,"volume":3478600},{"timestamp":1597066200,"date":"2020-08-10","index":321,"close":127.43,"high":132.57,"low":124.66,"open":132.2,"volume":3538900},{"timestamp":1597152600,"date":"2020-08-11","index":322,"close":125.5,"high":128.57,"low":124.4,"open":127.38,"volume":2602900},{"timestamp":1597239000,"date":"2020-08-12","index":323,"close":123.83,"high":126.77,"low":123.09,"open":126.28,"volume":3601600},{"timestamp":1597325400,"date":"2020-08-13","index":324,"close":126.99,"high":127.45,"low":124.5,"open":124.83,"volume":2528200},{"timestamp":1597411800,"date":"2020-08-14","index":325,"close":125.04,"high":127.35,"low":124.65,"open":127.05,"volume":1426100},{"timestamp":1597671000,"date":"2020-08-17","index":326,"close":125.5,"high":126.75,"low":123.96,"open":125.56,"volume":1708400},{"timestamp":1597757400,"date":"2020-08-18","index":327,"close":124.31,"high":126.64,"low":122.67,"open":125.15,"volume":2111200},{"timestamp":1597843800,"date":"2020-08-19","index":328,"close":125.35,"high":126.74,"low":121.35,"open":124.31,"volume":3013500}]},{"date":"2020-05-05","estimated":-0.07,"reported":0.03,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":244,"close":84.96,"high":92,"low":82.1,"open":87.51,"volume":13184900},{"timestamp":1587562200,"date":"2020-04-22","index":245,"close":88.46,"high":90.39,"low":85.14,"open":87,"volume":6116900},{"timestamp":1587648600,"date":"2020-04-23","index":246,"close":99.78,"high":101.56,"low":89.29,"open":89.87,"volume":11319900},{"timestamp":1587735000,"date":"2020-04-24","index":247,"close":108.78,"high":113.48,"low":103,"open":105,"volume":21184600},{"timestamp":1587994200,"date":"2020-04-27","index":248,"close":99.63,"high":116.64,"low":97.5,"open":111.92,"volume":20131500},{"timestamp":1588080600,"date":"2020-04-28","index":249,"close":99.52,"high":104.48,"low":97.25,"open":101.97,"volume":7076500},{"timestamp":1588167000,"date":"2020-04-29","index":250,"close":100.1,"high":103,"low":97.92,"open":100.56,"volume":4531300},{"timestamp":1588253400,"date":"2020-04-30","index":251,"close":98.99,"high":107,"low":96.13,"open":98.19,"volume":6718800},{"timestamp":1588339800,"date":"2020-05-01","index":252,"close":91.53,"high":98.72,"low":89.9,"open":94.4,"volume":6558400},{"timestamp":1588599000,"date":"2020-05-04","index":253,"close":95.16,"high":95.47,"low":88.51,"open":89,"volume":4267800},{"timestamp":1588685400,"date":"2020-05-05","index":254,"close":100.16,"high":102.5,"low":96.66,"open":100.5,"volume":11915200}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":255,"close":126.21,"high":126.5,"low":110,"open":110.26,"volume":38572400},{"timestamp":1588858200,"date":"2020-05-07","index":256,"close":122.66,"high":127.84,"low":117.12,"open":126.72,"volume":22971000},{"timestamp":1588944600,"date":"2020-05-08","index":257,"close":133.51,"high":136,"low":119.1,"open":123.47,"volume":22483300},{"timestamp":1589203800,"date":"2020-05-11","index":258,"close":130.82,"high":139.29,"low":129,"open":129.51,"volume":15832000},{"timestamp":1589290200,"date":"2020-05-12","index":259,"close":136.93,"high":145.5,"low":131.89,"open":133.97,"volume":21441900},{"timestamp":1589376600,"date":"2020-05-13","index":260,"close":134.51,"high":147.55,"low":127.21,"open":140.58,"volume":22508200},{"timestamp":1589463000,"date":"2020-05-14","index":261,"close":135.41,"high":141,"low":131.21,"open":133.49,"volume":12681800},{"timestamp":1589549400,"date":"2020-05-15","index":262,"close":134.16,"high":140.2,"low":132.63,"open":134.98,"volume":8232900},{"timestamp":1589808600,"date":"2020-05-18","index":263,"close":130.03,"high":137.95,"low":128.81,"open":137.49,"volume":8007300},{"timestamp":1589895000,"date":"2020-05-19","index":264,"close":136.2,"high":142,"low":132.67,"open":132.73,"volume":13729700},{"timestamp":1589981400,"date":"2020-05-20","index":265,"close":140.5,"high":144.92,"low":137.04,"open":142.07,"volume":9777900}]},{"date":"2020-02-27","estimated":0.01,"reported":-0.01,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":197,"close":114.73,"high":119.5,"low":113.77,"open":117.28,"volume":6242500},{"timestamp":1581604200,"date":"2020-02-13","index":198,"close":112.01,"high":117,"low":111,"open":114.79,"volume":7911200},{"timestamp":1581690600,"date":"2020-02-14","index":199,"close":116.22,"high":117.47,"low":112.31,"open":113,"volume":6969200},{"timestamp":1582036200,"date":"2020-02-18","index":200,"close":122.03,"high":123.7,"low":117.58,"open":118,"volume":8647400},{"timestamp":1582122600,"date":"2020-02-19","index":201,"close":126.1,"high":129,"low":122.1,"open":124.07,"volume":8705700},{"timestamp":1582209000,"date":"2020-02-20","index":202,"close":120.58,"high":126.1,"low":115.14,"open":126.08,"volume":8376500},{"timestamp":1582295400,"date":"2020-02-21","index":203,"close":117.45,"high":122,"low":116.03,"open":120.62,"volume":5571200},{"timestamp":1582554600,"date":"2020-02-24","index":204,"close":113.96,"high":114.8,"low":109.05,"open":110,"volume":5926500},{"timestamp":1582641000,"date":"2020-02-25","index":205,"close":109.92,"high":116.8,"low":108.14,"open":115.12,"volume":5461200},{"timestamp":1582727400,"date":"2020-02-26","index":206,"close":112.51,"high":118.2,"low":111.55,"open":115.33,"volume":7231900},{"timestamp":1582813800,"date":"2020-02-27","index":207,"close":106.14,"high":111.5,"low":103.5,"open":110.34,"volume":7833600}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":208,"close":89.65,"high":91.77,"low":85,"open":88,"volume":13209600},{"timestamp":1583159400,"date":"2020-03-02","index":209,"close":96.1,"high":96.8,"low":90.3,"open":95,"volume":7240500},{"timestamp":1583245800,"date":"2020-03-03","index":210,"close":95.43,"high":101.67,"low":94.63,"open":101.6,"volume":9611900},{"timestamp":1583332200,"date":"2020-03-04","index":211,"close":101.89,"high":101.93,"low":97.7,"open":99.02,"volume":6576800},{"timestamp":1583418600,"date":"2020-03-05","index":212,"close":95.87,"high":100.25,"low":95.07,"open":99.24,"volume":4337400},{"timestamp":1583505000,"date":"2020-03-06","index":213,"close":96.09,"high":96.44,"low":91.6,"open":92.9,"volume":4210300},{"timestamp":1583760600,"date":"2020-03-09","index":214,"close":87.96,"high":91.65,"low":82.22,"open":85.5,"volume":5221200},{"timestamp":1583847000,"date":"2020-03-10","index":215,"close":90.98,"high":92.89,"low":85.61,"open":92.05,"volume":4388300},{"timestamp":1583933400,"date":"2020-03-11","index":216,"close":82.64,"high":89.52,"low":81.33,"open":87.87,"volume":4175500},{"timestamp":1584019800,"date":"2020-03-12","index":217,"close":74,"high":76.11,"low":68.85,"open":72.5,"volume":7099000},{"timestamp":1584106200,"date":"2020-03-13","index":218,"close":73.06,"high":79.45,"low":68.61,"open":76.01,"volume":5494000}]},{"date":"2019-10-28","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":114,"close":126.31,"high":128.46,"low":124.63,"open":128.45,"volume":2126900},{"timestamp":1571146200,"date":"2019-10-15","index":115,"close":122.05,"high":125.4,"low":120.53,"open":124.27,"volume":2635900},{"timestamp":1571232600,"date":"2019-10-16","index":116,"close":123.92,"high":126.49,"low":121.78,"open":122,"volume":1961900},{"timestamp":1571319000,"date":"2019-10-17","index":117,"close":117.35,"high":124.58,"low":116.86,"open":123.99,"volume":2838700},{"timestamp":1571405400,"date":"2019-10-18","index":118,"close":109.99,"high":115.39,"low":107.91,"open":115,"volume":3818800},{"timestamp":1571664600,"date":"2019-10-21","index":119,"close":110.13,"high":113.61,"low":106.01,"open":113.6,"volume":3585700},{"timestamp":1571751000,"date":"2019-10-22","index":120,"close":106.4,"high":112.88,"low":105.55,"open":110,"volume":2318200},{"timestamp":1571837400,"date":"2019-10-23","index":121,"close":97.9,"high":105.67,"low":97.25,"open":102.7,"volume":4719000},{"timestamp":1571923800,"date":"2019-10-24","index":122,"close":101.7,"high":103.77,"low":96.15,"open":96.5,"volume":4696000},{"timestamp":1572010200,"date":"2019-10-25","index":123,"close":100.81,"high":102,"low":97.74,"open":101.77,"volume":3302200},{"timestamp":1572269400,"date":"2019-10-28","index":124,"close":105.41,"high":108.17,"low":97.85,"open":101,"volume":8359600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":125,"close":81.99,"high":88.88,"low":80.1,"open":82.96,"volume":32782100},{"timestamp":1572442200,"date":"2019-10-30","index":126,"close":88.89,"high":90,"low":83,"open":84.35,"volume":14613800},{"timestamp":1572528600,"date":"2019-10-31","index":127,"close":84.45,"high":90.44,"low":83.63,"open":90.44,"volume":7036300},{"timestamp":1572615000,"date":"2019-11-01","index":128,"close":82,"high":85.29,"low":81.83,"open":84.37,"volume":5197900},{"timestamp":1572877800,"date":"2019-11-04","index":129,"close":79.79,"high":83.44,"low":79.63,"open":83.4,"volume":4697200},{"timestamp":1572964200,"date":"2019-11-05","index":130,"close":81.45,"high":84.97,"low":81.39,"open":83.25,"volume":8328100},{"timestamp":1573050600,"date":"2019-11-06","index":131,"close":80.73,"high":83.51,"low":80.5,"open":82.04,"volume":3654600},{"timestamp":1573137000,"date":"2019-11-07","index":132,"close":78.99,"high":81.19,"low":77.22,"open":81.1,"volume":6162300},{"timestamp":1573223400,"date":"2019-11-08","index":133,"close":79.95,"high":80.79,"low":78.67,"open":79.25,"volume":2816100},{"timestamp":1573482600,"date":"2019-11-11","index":134,"close":76.79,"high":79.96,"low":75.65,"open":79.88,"volume":4998700},{"timestamp":1573569000,"date":"2019-11-12","index":135,"close":78.27,"high":79.47,"low":73.85,"open":76.75,"volume":6289400}]},{"date":"2019-07-29","estimated":-0.08,"reported":0.06,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":50,"close":166.53,"high":170.7,"low":166,"open":168.16,"volume":2652900},{"timestamp":1563283800,"date":"2019-07-16","index":51,"close":172.59,"high":174.67,"low":167.01,"open":168.45,"volume":3969100},{"timestamp":1563370200,"date":"2019-07-17","index":52,"close":169.64,"high":173.43,"low":168.11,"open":173.08,"volume":2437300},{"timestamp":1563456600,"date":"2019-07-18","index":53,"close":170.34,"high":172.45,"low":167.81,"open":169.4,"volume":1692300},{"timestamp":1563543000,"date":"2019-07-19","index":54,"close":176.79,"high":178.55,"low":170.77,"open":172,"volume":4256200},{"timestamp":1563802200,"date":"2019-07-22","index":55,"close":194.2,"high":200.8,"low":177.76,"open":178.5,"volume":11395400},{"timestamp":1563888600,"date":"2019-07-23","index":56,"close":195.48,"high":208.48,"low":191.78,"open":199.6,"volume":10669200},{"timestamp":1563975000,"date":"2019-07-24","index":57,"close":202.92,"high":205.5,"low":197.21,"open":201,"volume":7168700},{"timestamp":1564061400,"date":"2019-07-25","index":58,"close":222.86,"high":222.89,"low":205.45,"open":207,"volume":10015800},{"timestamp":1564147800,"date":"2019-07-26","index":59,"close":234.9,"high":239.71,"low":215.5,"open":235.56,"volume":16531300},{"timestamp":1564407000,"date":"2019-07-29","index":60,"close":222.13,"high":233.87,"low":201,"open":228.9,"volume":16047000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":61,"close":194.76,"high":216.9,"low":183.5,"open":186.34,"volume":19060400},{"timestamp":1564579800,"date":"2019-07-31","index":62,"close":196.51,"high":207,"low":193.5,"open":195.76,"volume":11930600},{"timestamp":1564666200,"date":"2019-08-01","index":63,"close":176.04,"high":183.99,"low":172,"open":175.14,"volume":15083500},{"timestamp":1564752600,"date":"2019-08-02","index":64,"close":177.11,"high":181.91,"low":175.05,"open":177.6,"volume":5806900},{"timestamp":1565011800,"date":"2019-08-05","index":65,"close":175.94,"high":178.23,"low":170.99,"open":173.1,"volume":5665500},{"timestamp":1565098200,"date":"2019-08-06","index":66,"close":161.24,"high":181.75,"low":160.62,"open":180.1,"volume":8407700},{"timestamp":1565184600,"date":"2019-08-07","index":67,"close":167,"high":167.45,"low":160.55,"open":164,"volume":5858000},{"timestamp":1565271000,"date":"2019-08-08","index":68,"close":162.7,"high":168.68,"low":158,"open":168.57,"volume":5106000},{"timestamp":1565357400,"date":"2019-08-09","index":69,"close":164.37,"high":166.3,"low":162.05,"open":162.54,"volume":2756400},{"timestamp":1565616600,"date":"2019-08-12","index":70,"close":169.11,"high":172.18,"low":162.5,"open":164.53,"volume":3973800},{"timestamp":1565703000,"date":"2019-08-13","index":71,"close":167.29,"high":171.98,"low":165.58,"open":169,"volume":3048100}]},{"date":"2019-06-06","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":14,"close":77.63,"high":81.74,"low":77,"open":77.38,"volume":3898400},{"timestamp":1558618200,"date":"2019-05-23","index":15,"close":82.1,"high":83.8,"low":78.12,"open":79.4,"volume":4331300},{"timestamp":1558704600,"date":"2019-05-24","index":16,"close":79.67,"high":85.5,"low":79.51,"open":83.92,"volume":2909500},{"timestamp":1559050200,"date":"2019-05-28","index":17,"close":86,"high":88.83,"low":83.7,"open":83.98,"volume":6604000},{"timestamp":1559136600,"date":"2019-05-29","index":18,"close":97.5,"high":97.65,"low":87.32,"open":90.05,"volume":8372000},{"timestamp":1559223000,"date":"2019-05-30","index":19,"close":98.59,"high":105.25,"low":94.03,"open":101.9,"volume":12359800},{"timestamp":1559309400,"date":"2019-05-31","index":20,"close":104.12,"high":104.55,"low":97.26,"open":100,"volume":7733900},{"timestamp":1559568600,"date":"2019-06-03","index":21,"close":96.16,"high":108.67,"low":95.66,"open":104.14,"volume":8027700},{"timestamp":1559655000,"date":"2019-06-04","index":22,"close":103.41,"high":103.5,"low":97.82,"open":101.25,"volume":5484900},{"timestamp":1559741400,"date":"2019-06-05","index":23,"close":102.6,"high":105.5,"low":99.64,"open":105.5,"volume":4283500},{"timestamp":1559827800,"date":"2019-06-06","index":24,"close":99.5,"high":102.25,"low":98.85,"open":102,"volume":6484000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":25,"close":138.65,"high":149.46,"low":120.76,"open":130,"volume":23916700},{"timestamp":1560173400,"date":"2019-06-10","index":26,"close":168.1,"high":186.43,"low":147,"open":155.7,"volume":24986000},{"timestamp":1560259800,"date":"2019-06-11","index":27,"close":126.04,"high":150,"low":125.23,"open":145.25,"volume":15516000},{"timestamp":1560346200,"date":"2019-06-12","index":28,"close":141.97,"high":150.45,"low":131.56,"open":133.99,"volume":16918600},{"timestamp":1560432600,"date":"2019-06-13","index":29,"close":141.39,"high":146.45,"low":134.25,"open":141.52,"volume":9474600},{"timestamp":1560519000,"date":"2019-06-14","index":30,"close":151.48,"high":157.9,"low":141.8,"open":142.01,"volume":14964600},{"timestamp":1560778200,"date":"2019-06-17","index":31,"close":169.96,"high":171.19,"low":160.61,"open":163.18,"volume":14626700},{"timestamp":1560864600,"date":"2019-06-18","index":32,"close":169.89,"high":201.88,"low":160.7,"open":200,"volume":23966900},{"timestamp":1560951000,"date":"2019-06-19","index":33,"close":169.28,"high":174.45,"low":162.25,"open":171.37,"volume":9452000},{"timestamp":1561037400,"date":"2019-06-20","index":34,"close":165.17,"high":174,"low":163.3,"open":173,"volume":6660500},{"timestamp":1561123800,"date":"2019-06-21","index":35,"close":154.13,"high":161.79,"low":150,"open":153.54,"volume":7474600}]},{"date":"2019-05-03","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.46,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":-0.51,"reported":-0.53,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1315,"close":6.08,"high":6.18,"low":5.88,"open":6.1,"volume":1898300},{"timestamp":1721914200,"date":"2024-07-25","index":1316,"close":5.94,"high":6.28,"low":5.93,"open":6.1,"volume":2425600},{"timestamp":1722000600,"date":"2024-07-26","index":1317,"close":6.25,"high":6.27,"low":6.01,"open":6.05,"volume":1890500},{"timestamp":1722259800,"date":"2024-07-29","index":1318,"close":6.02,"high":6.54,"low":6.02,"open":6.26,"volume":3183300},{"timestamp":1722346200,"date":"2024-07-30","index":1319,"close":6.14,"high":6.17,"low":5.91,"open":6.06,"volume":2538800},{"timestamp":1722432600,"date":"2024-07-31","index":1320,"close":6.28,"high":6.49,"low":6.08,"open":6.08,"volume":1974600},{"timestamp":1722519000,"date":"2024-08-01","index":1321,"close":6.14,"high":6.3,"low":5.99,"open":6.25,"volume":1753000},{"timestamp":1722605400,"date":"2024-08-02","index":1322,"close":5.6,"high":6.07,"low":5.5,"open":6.01,"volume":2692200},{"timestamp":1722864600,"date":"2024-08-05","index":1323,"close":5.27,"high":5.5,"low":5.13,"open":5.2,"volume":2768600},{"timestamp":1722951000,"date":"2024-08-06","index":1324,"close":5.3,"high":5.39,"low":5.21,"open":5.32,"volume":1899800},{"timestamp":1723037400,"date":"2024-08-07","index":1325,"close":5.24,"high":5.64,"low":5.21,"open":5.42,"volume":4390700}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1326,"close":6.53,"high":6.79,"low":5.51,"open":5.57,"volume":8832900},{"timestamp":1723210200,"date":"2024-08-09","index":1327,"close":6.39,"high":9.24,"low":6.2,"open":6.5,"volume":31846000},{"timestamp":1723469400,"date":"2024-08-12","index":1328,"close":5.9,"high":6.33,"low":5.88,"open":6.27,"volume":6353800},{"timestamp":1723555800,"date":"2024-08-13","index":1329,"close":5.62,"high":6.1,"low":5.53,"open":5.86,"volume":5103500},{"timestamp":1723642200,"date":"2024-08-14","index":1330,"close":5.76,"high":5.82,"low":5.56,"open":5.63,"volume":2216000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.72,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1253,"close":6.06,"high":6.3,"low":5.94,"open":6.3,"volume":1827000},{"timestamp":1714051800,"date":"2024-04-25","index":1254,"close":6.34,"high":6.41,"low":5.92,"open":6,"volume":2258200},{"timestamp":1714138200,"date":"2024-04-26","index":1255,"close":6.4,"high":6.55,"low":6.2,"open":6.31,"volume":2218600},{"timestamp":1714397400,"date":"2024-04-29","index":1256,"close":6.72,"high":6.91,"low":6.5,"open":6.54,"volume":2766800},{"timestamp":1714483800,"date":"2024-04-30","index":1257,"close":6.78,"high":6.93,"low":6.53,"open":6.67,"volume":1645600},{"timestamp":1714570200,"date":"2024-05-01","index":1258,"close":6.79,"high":7.13,"low":6.62,"open":6.78,"volume":1878400},{"timestamp":1714656600,"date":"2024-05-02","index":1259,"close":7.25,"high":7.29,"low":6.86,"open":7.12,"volume":2250900},{"timestamp":1714743000,"date":"2024-05-03","index":1260,"close":8.23,"high":8.29,"low":7.28,"open":7.41,"volume":3594300},{"timestamp":1715002200,"date":"2024-05-06","index":1261,"close":8.23,"high":8.48,"low":7.84,"open":8.2,"volume":4046500},{"timestamp":1715088600,"date":"2024-05-07","index":1262,"close":8.28,"high":8.31,"low":7.88,"open":8.19,"volume":2051200},{"timestamp":1715175000,"date":"2024-05-08","index":1263,"close":8.21,"high":8.4,"low":7.76,"open":8.1,"volume":4438200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1264,"close":7.03,"high":7.59,"low":6.92,"open":7.03,"volume":4069300},{"timestamp":1715347800,"date":"2024-05-10","index":1265,"close":7.16,"high":7.64,"low":7.05,"open":7.13,"volume":2120500},{"timestamp":1715607000,"date":"2024-05-13","index":1266,"close":7.96,"high":8.19,"low":7.2,"open":7.25,"volume":5419400},{"timestamp":1715693400,"date":"2024-05-14","index":1267,"close":8.01,"high":10.31,"low":7.87,"open":9.47,"volume":21833100},{"timestamp":1715779800,"date":"2024-05-15","index":1268,"close":7.68,"high":8.19,"low":7.4,"open":7.94,"volume":4258300},{"timestamp":1715866200,"date":"2024-05-16","index":1269,"close":7.2,"high":7.82,"low":7.18,"open":7.75,"volume":3104900},{"timestamp":1715952600,"date":"2024-05-17","index":1270,"close":7.19,"high":7.65,"low":7.07,"open":7.13,"volume":2448300},{"timestamp":1716211800,"date":"2024-05-20","index":1271,"close":7.28,"high":7.42,"low":7.1,"open":7.22,"volume":2300300},{"timestamp":1716298200,"date":"2024-05-21","index":1272,"close":7.3,"high":7.39,"low":7.15,"open":7.2,"volume":1196200},{"timestamp":1716384600,"date":"2024-05-22","index":1273,"close":7.32,"high":7.51,"low":7.18,"open":7.22,"volume":1373900},{"timestamp":1716471000,"date":"2024-05-23","index":1274,"close":7.2,"high":7.32,"low":7.1,"open":7.32,"volume":1998600}]},{"date":"2024-02-27","estimated":-0.88,"reported":-0.92,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":1203,"close":6.93,"high":7.35,"low":6.84,"open":7.2,"volume":2888400},{"timestamp":1707834600,"date":"2024-02-13","index":1204,"close":6.5,"high":6.74,"low":6.38,"open":6.74,"volume":2285000},{"timestamp":1707921000,"date":"2024-02-14","index":1205,"close":6.66,"high":6.8,"low":6.49,"open":6.53,"volume":1752300},{"timestamp":1708007400,"date":"2024-02-15","index":1206,"close":7.26,"high":7.28,"low":6.69,"open":6.71,"volume":2889100},{"timestamp":1708093800,"date":"2024-02-16","index":1207,"close":7.07,"high":7.31,"low":6.94,"open":7.23,"volume":2100800},{"timestamp":1708439400,"date":"2024-02-20","index":1208,"close":7.18,"high":7.18,"low":6.72,"open":7,"volume":2260100},{"timestamp":1708525800,"date":"2024-02-21","index":1209,"close":7.33,"high":7.57,"low":6.99,"open":7.3,"volume":3511900},{"timestamp":1708612200,"date":"2024-02-22","index":1210,"close":7.58,"high":7.77,"low":7.07,"open":7.44,"volume":3365800},{"timestamp":1708698600,"date":"2024-02-23","index":1211,"close":7.81,"high":7.81,"low":7.38,"open":7.7,"volume":2191400},{"timestamp":1708957800,"date":"2024-02-26","index":1212,"close":7.45,"high":8.14,"low":7.22,"open":7.79,"volume":3586500},{"timestamp":1709044200,"date":"2024-02-27","index":1213,"close":7.52,"high":7.84,"low":7.22,"open":7.39,"volume":15710100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":1214,"close":9.83,"high":12.12,"low":9.62,"open":11.3,"volume":44768200},{"timestamp":1709217000,"date":"2024-02-29","index":1215,"close":10.69,"high":11.7,"low":9.31,"open":9.5,"volume":15793700},{"timestamp":1709303400,"date":"2024-03-01","index":1216,"close":9.77,"high":11.19,"low":9.75,"open":10.85,"volume":9550700},{"timestamp":1709562600,"date":"2024-03-04","index":1217,"close":8.51,"high":9.78,"low":8.42,"open":9.72,"volume":7599400},{"timestamp":1709649000,"date":"2024-03-05","index":1218,"close":8.39,"high":9.09,"low":8.24,"open":8.42,"volume":5215100},{"timestamp":1709735400,"date":"2024-03-06","index":1219,"close":8.07,"high":8.59,"low":8.01,"open":8.45,"volume":2925300},{"timestamp":1709821800,"date":"2024-03-07","index":1220,"close":7.98,"high":8.22,"low":7.83,"open":8.1,"volume":2309100},{"timestamp":1709908200,"date":"2024-03-08","index":1221,"close":8.15,"high":8.51,"low":8.01,"open":8.07,"volume":2765800},{"timestamp":1710163800,"date":"2024-03-11","index":1222,"close":7.9,"high":8.38,"low":7.89,"open":8.15,"volume":2392300},{"timestamp":1710250200,"date":"2024-03-12","index":1223,"close":8.2,"high":8.24,"low":7.65,"open":7.9,"volume":2424100},{"timestamp":1710336600,"date":"2024-03-13","index":1224,"close":8.87,"high":8.93,"low":8,"open":8.1,"volume":3519700}]},{"date":"2023-11-08","estimated":-0.89,"reported":-1.09,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1129,"close":5.69,"high":6.21,"low":5.64,"open":6.2,"volume":2917800},{"timestamp":1698327000,"date":"2023-10-26","index":1130,"close":5.68,"high":5.86,"low":5.58,"open":5.72,"volume":2646400},{"timestamp":1698413400,"date":"2023-10-27","index":1131,"close":5.97,"high":6.2,"low":5.69,"open":5.8,"volume":2844300},{"timestamp":1698672600,"date":"2023-10-30","index":1132,"close":5.88,"high":6.43,"low":5.76,"open":6.18,"volume":2115900},{"timestamp":1698759000,"date":"2023-10-31","index":1133,"close":5.97,"high":6.13,"low":5.76,"open":5.86,"volume":1295600},{"timestamp":1698845400,"date":"2023-11-01","index":1134,"close":5.91,"high":6.07,"low":5.73,"open":5.99,"volume":1794300},{"timestamp":1698931800,"date":"2023-11-02","index":1135,"close":7,"high":7.15,"low":6.06,"open":6.06,"volume":5440200},{"timestamp":1699018200,"date":"2023-11-03","index":1136,"close":6.99,"high":7.53,"low":6.89,"open":7.08,"volume":3396700},{"timestamp":1699281000,"date":"2023-11-06","index":1137,"close":6.88,"high":7.24,"low":6.86,"open":7.07,"volume":1874300},{"timestamp":1699367400,"date":"2023-11-07","index":1138,"close":6.97,"high":7.22,"low":6.75,"open":6.8,"volume":1765400},{"timestamp":1699453800,"date":"2023-11-08","index":1139,"close":6.62,"high":7.01,"low":6.55,"open":7,"volume":2424200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1140,"close":6.79,"high":7.66,"low":6.61,"open":6.62,"volume":3964200},{"timestamp":1699626600,"date":"2023-11-10","index":1141,"close":6.91,"high":7,"low":6.49,"open":6.82,"volume":2574300},{"timestamp":1699885800,"date":"2023-11-13","index":1142,"close":6.39,"high":6.87,"low":6.3,"open":6.87,"volume":2307700},{"timestamp":1699972200,"date":"2023-11-14","index":1143,"close":6.74,"high":6.89,"low":6.5,"open":6.66,"volume":2445700},{"timestamp":1700058600,"date":"2023-11-15","index":1144,"close":7.24,"high":7.59,"low":6.94,"open":6.97,"volume":3847800},{"timestamp":1700145000,"date":"2023-11-16","index":1145,"close":6.88,"high":7.16,"low":6.66,"open":7.12,"volume":2198900},{"timestamp":1700231400,"date":"2023-11-17","index":1146,"close":6.68,"high":6.94,"low":6.5,"open":6.94,"volume":1827500},{"timestamp":1700490600,"date":"2023-11-20","index":1147,"close":6.67,"high":6.78,"low":6.47,"open":6.67,"volume":2418600},{"timestamp":1700577000,"date":"2023-11-21","index":1148,"close":6.33,"high":6.6,"low":6.25,"open":6.6,"volume":1863100},{"timestamp":1700663400,"date":"2023-11-22","index":1149,"close":6.6,"high":6.66,"low":6.31,"open":6.36,"volume":2491300},{"timestamp":1700836200,"date":"2023-11-24","index":1150,"close":6.76,"high":7.02,"low":6.6,"open":6.6,"volume":1666700}]},{"date":"2023-08-07","estimated":-0.86,"reported":-0.83,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":1063,"close":15.47,"high":16.05,"low":15.01,"open":15.01,"volume":2152500},{"timestamp":1690291800,"date":"2023-07-25","index":1064,"close":15.53,"high":15.81,"low":15.32,"open":15.65,"volume":1305400},{"timestamp":1690378200,"date":"2023-07-26","index":1065,"close":16.3,"high":16.74,"low":15.52,"open":15.52,"volume":2392600},{"timestamp":1690464600,"date":"2023-07-27","index":1066,"close":15.27,"high":16.88,"low":15.25,"open":16.8,"volume":2833200},{"timestamp":1690551000,"date":"2023-07-28","index":1067,"close":15.87,"high":15.99,"low":15.17,"open":15.85,"volume":2192600},{"timestamp":1690810200,"date":"2023-07-31","index":1068,"close":17.2,"high":17.24,"low":15.8,"open":16.46,"volume":3671200},{"timestamp":1690896600,"date":"2023-08-01","index":1069,"close":16.94,"high":17.11,"low":16.45,"open":17.1,"volume":1898600},{"timestamp":1690983000,"date":"2023-08-02","index":1070,"close":15.79,"high":16.74,"low":15.45,"open":16.6,"volume":2420600},{"timestamp":1691069400,"date":"2023-08-03","index":1071,"close":15.96,"high":16.24,"low":15.45,"open":15.53,"volume":1545700},{"timestamp":1691155800,"date":"2023-08-04","index":1072,"close":15.74,"high":16.38,"low":15.62,"open":16.12,"volume":1962500},{"timestamp":1691415000,"date":"2023-08-07","index":1073,"close":15.28,"high":15.74,"low":14.37,"open":15.65,"volume":4134200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":1074,"close":13.1,"high":13.15,"low":11.85,"open":12.55,"volume":7949300},{"timestamp":1691587800,"date":"2023-08-09","index":1075,"close":12.82,"high":13.25,"low":12.53,"open":13.02,"volume":2349800},{"timestamp":1691674200,"date":"2023-08-10","index":1076,"close":13.02,"high":13.4,"low":12.87,"open":12.87,"volume":2073900},{"timestamp":1691760600,"date":"2023-08-11","index":1077,"close":12.99,"high":13.1,"low":12.56,"open":13,"volume":1243700},{"timestamp":1692019800,"date":"2023-08-14","index":1078,"close":12.93,"high":12.95,"low":12.51,"open":12.76,"volume":1174600},{"timestamp":1692106200,"date":"2023-08-15","index":1079,"close":12.43,"high":12.92,"low":12.14,"open":12.91,"volume":1618500},{"timestamp":1692192600,"date":"2023-08-16","index":1080,"close":12.29,"high":12.64,"low":12.2,"open":12.43,"volume":1142400},{"timestamp":1692279000,"date":"2023-08-17","index":1081,"close":12.08,"high":12.5,"low":12.05,"open":12.22,"volume":1341400},{"timestamp":1692365400,"date":"2023-08-18","index":1082,"close":12.1,"high":12.32,"low":11.71,"open":11.92,"volume":1198000},{"timestamp":1692624600,"date":"2023-08-21","index":1083,"close":11.66,"high":12.14,"low":11.51,"open":12.02,"volume":1350600},{"timestamp":1692711000,"date":"2023-08-22","index":1084,"close":11.55,"high":11.95,"low":11.29,"open":11.79,"volume":1306400}]},{"date":"2023-05-10","estimated":-1.01,"reported":-0.92,"pre":[{"timestamp":1682515800,"date":"2023-04-26","index":1003,"close":12.96,"high":13.53,"low":12.86,"open":13.37,"volume":988900},{"timestamp":1682602200,"date":"2023-04-27","index":1004,"close":13.55,"high":13.97,"low":13.03,"open":13.06,"volume":1784900},{"timestamp":1682688600,"date":"2023-04-28","index":1005,"close":13.54,"high":13.68,"low":13.16,"open":13.58,"volume":1074300},{"timestamp":1682947800,"date":"2023-05-01","index":1006,"close":13.34,"high":14.18,"low":13.33,"open":13.55,"volume":1293700},{"timestamp":1683034200,"date":"2023-05-02","index":1007,"close":12.85,"high":13.33,"low":12.6,"open":13.33,"volume":1441200},{"timestamp":1683120600,"date":"2023-05-03","index":1008,"close":12.74,"high":13.35,"low":12.69,"open":12.8,"volume":1621100},{"timestamp":1683207000,"date":"2023-05-04","index":1009,"close":12.83,"high":12.89,"low":12.33,"open":12.68,"volume":1045600},{"timestamp":1683293400,"date":"2023-05-05","index":1010,"close":12.91,"high":13.25,"low":12.83,"open":12.95,"volume":1124700},{"timestamp":1683552600,"date":"2023-05-08","index":1011,"close":13.01,"high":13.17,"low":12.76,"open":12.9,"volume":1670600},{"timestamp":1683639000,"date":"2023-05-09","index":1012,"close":12.24,"high":12.86,"low":12.07,"open":12.85,"volume":3074500},{"timestamp":1683725400,"date":"2023-05-10","index":1013,"close":12.48,"high":12.66,"low":12.25,"open":12.52,"volume":5663600}],"post":[{"timestamp":1683811800,"date":"2023-05-11","index":1014,"close":10.2,"high":11.9,"low":10.11,"open":11.82,"volume":12009400},{"timestamp":1683898200,"date":"2023-05-12","index":1015,"close":10.47,"high":10.82,"low":9.81,"open":10.13,"volume":5449000},{"timestamp":1684157400,"date":"2023-05-15","index":1016,"close":10.68,"high":10.87,"low":10.34,"open":10.54,"volume":2067300},{"timestamp":1684243800,"date":"2023-05-16","index":1017,"close":10.02,"high":10.6,"low":9.92,"open":10.6,"volume":3577100},{"timestamp":1684330200,"date":"2023-05-17","index":1018,"close":10.91,"high":10.99,"low":9.99,"open":9.99,"volume":2959700},{"timestamp":1684416600,"date":"2023-05-18","index":1019,"close":11.42,"high":11.42,"low":10.77,"open":10.9,"volume":1988800},{"timestamp":1684503000,"date":"2023-05-19","index":1020,"close":10.71,"high":11.36,"low":10.26,"open":11.22,"volume":2859800},{"timestamp":1684762200,"date":"2023-05-22","index":1021,"close":10.85,"high":10.99,"low":10.54,"open":10.65,"volume":1902700},{"timestamp":1684848600,"date":"2023-05-23","index":1022,"close":11.1,"high":11.47,"low":10.7,"open":10.81,"volume":2140700},{"timestamp":1684935000,"date":"2023-05-24","index":1023,"close":11.44,"high":11.61,"low":10.84,"open":11.1,"volume":2017300},{"timestamp":1685021400,"date":"2023-05-25","index":1024,"close":10.86,"high":11.43,"low":10.58,"open":11.43,"volume":1924900}]},{"date":"2023-02-23","estimated":-1.18,"reported":-1.05,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":950,"close":17.68,"high":18.28,"low":16.69,"open":17.12,"volume":3697800},{"timestamp":1675953000,"date":"2023-02-09","index":951,"close":16.25,"high":18.19,"low":16.08,"open":18.19,"volume":2774500},{"timestamp":1676039400,"date":"2023-02-10","index":952,"close":15.99,"high":16.27,"low":15.28,"open":16.07,"volume":2478900},{"timestamp":1676298600,"date":"2023-02-13","index":953,"close":16.16,"high":16.41,"low":15.51,"open":16,"volume":1717400},{"timestamp":1676385000,"date":"2023-02-14","index":954,"close":15.52,"high":16.14,"low":15.35,"open":15.99,"volume":1654000},{"timestamp":1676471400,"date":"2023-02-15","index":955,"close":17.43,"high":17.45,"low":15.45,"open":15.5,"volume":2897700},{"timestamp":1676557800,"date":"2023-02-16","index":956,"close":17.1,"high":17.99,"low":17.01,"open":17.06,"volume":3191000},{"timestamp":1676644200,"date":"2023-02-17","index":957,"close":17.74,"high":17.87,"low":16.36,"open":17.13,"volume":2452600},{"timestamp":1676989800,"date":"2023-02-21","index":958,"close":16.4,"high":17.56,"low":16.37,"open":17.26,"volume":1902700},{"timestamp":1677076200,"date":"2023-02-22","index":959,"close":17.1,"high":17.13,"low":16.14,"open":16.49,"volume":1388100},{"timestamp":1677162600,"date":"2023-02-23","index":960,"close":17.14,"high":17.7,"low":16.63,"open":17.1,"volume":3940600}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":961,"close":18.88,"high":22.87,"low":18.42,"open":19.55,"volume":25691700},{"timestamp":1677508200,"date":"2023-02-27","index":962,"close":18.77,"high":19.72,"low":17.88,"open":18.75,"volume":4778400},{"timestamp":1677594600,"date":"2023-02-28","index":963,"close":17.84,"high":19.24,"low":17.71,"open":18.65,"volume":3007500},{"timestamp":1677681000,"date":"2023-03-01","index":964,"close":16.94,"high":17.88,"low":16.76,"open":17.69,"volume":2332600},{"timestamp":1677767400,"date":"2023-03-02","index":965,"close":17.68,"high":17.86,"low":16.52,"open":16.8,"volume":1681700},{"timestamp":1677853800,"date":"2023-03-03","index":966,"close":18.71,"high":18.73,"low":17.45,"open":17.72,"volume":2218200},{"timestamp":1678113000,"date":"2023-03-06","index":967,"close":18.08,"high":18.67,"low":17.57,"open":18.45,"volume":2644100},{"timestamp":1678199400,"date":"2023-03-07","index":968,"close":18.06,"high":18.49,"low":17.76,"open":18,"volume":1573700},{"timestamp":1678285800,"date":"2023-03-08","index":969,"close":18.18,"high":18.22,"low":17.57,"open":17.85,"volume":1591200},{"timestamp":1678372200,"date":"2023-03-09","index":970,"close":17.36,"high":18.62,"low":17.33,"open":18.04,"volume":1630100},{"timestamp":1678458600,"date":"2023-03-10","index":971,"close":17.27,"high":17.6,"low":16.41,"open":17.46,"volume":2279300}]},{"date":"2022-11-09","estimated":-1.14,"reported":-1.6,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":879,"close":14.8,"high":15.54,"low":13.92,"open":14,"volume":2916500},{"timestamp":1666877400,"date":"2022-10-27","index":880,"close":14.49,"high":15.6,"low":14.45,"open":15.01,"volume":1874400},{"timestamp":1666963800,"date":"2022-10-28","index":881,"close":15.52,"high":15.7,"low":14.26,"open":14.63,"volume":2697300},{"timestamp":1667223000,"date":"2022-10-31","index":882,"close":15.7,"high":15.96,"low":15.33,"open":15.6,"volume":2230000},{"timestamp":1667309400,"date":"2022-11-01","index":883,"close":15.32,"high":16.51,"low":15.29,"open":16.01,"volume":2487200},{"timestamp":1667395800,"date":"2022-11-02","index":884,"close":14.75,"high":16.03,"low":14.74,"open":15.28,"volume":1914400},{"timestamp":1667482200,"date":"2022-11-03","index":885,"close":14.36,"high":15.16,"low":14.24,"open":14.31,"volume":1680400},{"timestamp":1667568600,"date":"2022-11-04","index":886,"close":13.91,"high":14.82,"low":13.43,"open":14.72,"volume":1384400},{"timestamp":1667831400,"date":"2022-11-07","index":887,"close":13.3,"high":14.2,"low":12.93,"open":14.07,"volume":1957900},{"timestamp":1667917800,"date":"2022-11-08","index":888,"close":13.02,"high":13.66,"low":12.64,"open":13.3,"volume":2145600},{"timestamp":1668004200,"date":"2022-11-09","index":889,"close":11.82,"high":12.87,"low":11.56,"open":12.87,"volume":4004100}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":890,"close":14.2,"high":14.64,"low":12.71,"open":12.79,"volume":6525300},{"timestamp":1668177000,"date":"2022-11-11","index":891,"close":15.22,"high":15.48,"low":13.63,"open":14.04,"volume":3656600},{"timestamp":1668436200,"date":"2022-11-14","index":892,"close":15.54,"high":16.35,"low":14.92,"open":15.13,"volume":3281300},{"timestamp":1668522600,"date":"2022-11-15","index":893,"close":15.78,"high":17.23,"low":15.7,"open":16.42,"volume":3478000},{"timestamp":1668609000,"date":"2022-11-16","index":894,"close":14.49,"high":15.53,"low":14.31,"open":15.45,"volume":2093400},{"timestamp":1668695400,"date":"2022-11-17","index":895,"close":13.94,"high":14.98,"low":13.6,"open":14.2,"volume":2509400},{"timestamp":1668781800,"date":"2022-11-18","index":896,"close":13.45,"high":14.33,"low":13.24,"open":14.2,"volume":1770400},{"timestamp":1669041000,"date":"2022-11-21","index":897,"close":13.28,"high":13.74,"low":13.06,"open":13.14,"volume":2247900},{"timestamp":1669127400,"date":"2022-11-22","index":898,"close":12.72,"high":13.25,"low":12.09,"open":13.1,"volume":3459600},{"timestamp":1669213800,"date":"2022-11-23","index":899,"close":12.83,"high":13.07,"low":12.24,"open":12.4,"volume":2470300},{"timestamp":1669386600,"date":"2022-11-25","index":900,"close":12.72,"high":12.86,"low":12.53,"open":12.78,"volume":628300}]},{"date":"2022-08-04","estimated":-1.18,"reported":-1.53,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":811,"close":37.99,"high":39.39,"low":36.37,"open":36.99,"volume":3222800},{"timestamp":1658496600,"date":"2022-07-22","index":812,"close":36.29,"high":38.07,"low":35.54,"open":37.32,"volume":1651200},{"timestamp":1658755800,"date":"2022-07-25","index":813,"close":33.44,"high":36.24,"low":32.26,"open":36,"volume":2970900},{"timestamp":1658842200,"date":"2022-07-26","index":814,"close":30.51,"high":32.83,"low":30.32,"open":32.76,"volume":2218900},{"timestamp":1658928600,"date":"2022-07-27","index":815,"close":32.44,"high":32.58,"low":30.2,"open":31.73,"volume":2391700},{"timestamp":1659015000,"date":"2022-07-28","index":816,"close":31.43,"high":32.43,"low":29.84,"open":30.55,"volume":2713200},{"timestamp":1659101400,"date":"2022-07-29","index":817,"close":31.99,"high":32.24,"low":30.75,"open":31.3,"volume":1406400},{"timestamp":1659360600,"date":"2022-08-01","index":818,"close":32.03,"high":34.15,"low":31.43,"open":31.44,"volume":1883000},{"timestamp":1659447000,"date":"2022-08-02","index":819,"close":33.28,"high":34.44,"low":31.45,"open":31.61,"volume":1548000},{"timestamp":1659533400,"date":"2022-08-03","index":820,"close":34.05,"high":34.5,"low":33.04,"open":33.35,"volume":1840700},{"timestamp":1659619800,"date":"2022-08-04","index":821,"close":31.39,"high":34.15,"low":31.13,"open":33.31,"volume":4257100}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":822,"close":38.26,"high":39.66,"low":30.03,"open":30.13,"volume":12655600},{"timestamp":1659965400,"date":"2022-08-08","index":823,"close":39.31,"high":44.59,"low":38.02,"open":38.14,"volume":6186600},{"timestamp":1660051800,"date":"2022-08-09","index":824,"close":37.05,"high":38.8,"low":35.88,"open":38.7,"volume":2897500},{"timestamp":1660138200,"date":"2022-08-10","index":825,"close":36.94,"high":38.55,"low":36.05,"open":38.24,"volume":2229100},{"timestamp":1660224600,"date":"2022-08-11","index":826,"close":36.66,"high":41.99,"low":36.01,"open":37.37,"volume":3795200},{"timestamp":1660311000,"date":"2022-08-12","index":827,"close":36.69,"high":37.38,"low":35.18,"open":37.26,"volume":2492000},{"timestamp":1660570200,"date":"2022-08-15","index":828,"close":35.7,"high":37.28,"low":35.2,"open":36.8,"volume":1902600},{"timestamp":1660656600,"date":"2022-08-16","index":829,"close":35.83,"high":36.86,"low":33.36,"open":35.21,"volume":3833900},{"timestamp":1660743000,"date":"2022-08-17","index":830,"close":34.71,"high":36.18,"low":34.54,"open":35.38,"volume":2025800},{"timestamp":1660829400,"date":"2022-08-18","index":831,"close":33.22,"high":34.74,"low":32.9,"open":34.71,"volume":2353100},{"timestamp":1660915800,"date":"2022-08-19","index":832,"close":29.17,"high":32.49,"low":28.92,"open":32.36,"volume":4082200}]},{"date":"2022-05-11","estimated":-0.98,"reported":-1.58,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":753,"close":38.22,"high":47.44,"low":35.41,"open":35.54,"volume":20088300},{"timestamp":1651152600,"date":"2022-04-28","index":754,"close":39.82,"high":39.88,"low":36.64,"open":37.76,"volume":3634500},{"timestamp":1651239000,"date":"2022-04-29","index":755,"close":36.88,"high":40.82,"low":36.79,"open":39.23,"volume":1814500},{"timestamp":1651498200,"date":"2022-05-02","index":756,"close":38.33,"high":38.33,"low":35.94,"open":36.53,"volume":1868800},{"timestamp":1651584600,"date":"2022-05-03","index":757,"close":38.9,"high":39.41,"low":37.45,"open":37.81,"volume":2266800},{"timestamp":1651671000,"date":"2022-05-04","index":758,"close":41.76,"high":41.95,"low":37.93,"open":38.8,"volume":2773800},{"timestamp":1651757400,"date":"2022-05-05","index":759,"close":38.43,"high":40.99,"low":37.59,"open":40.9,"volume":2110800},{"timestamp":1651843800,"date":"2022-05-06","index":760,"close":35.83,"high":38.72,"low":35.43,"open":38.54,"volume":1954100},{"timestamp":1652103000,"date":"2022-05-09","index":761,"close":31.16,"high":35.4,"low":30.77,"open":35,"volume":3578300},{"timestamp":1652189400,"date":"2022-05-10","index":762,"close":30.37,"high":32.61,"low":28.28,"open":31.84,"volume":3349500},{"timestamp":1652275800,"date":"2022-05-11","index":763,"close":26.17,"high":30.55,"low":25.75,"open":30.28,"volume":6870000}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":764,"close":25.08,"high":29.4,"low":20.5,"open":21.03,"volume":22395300},{"timestamp":1652448600,"date":"2022-05-13","index":765,"close":31.24,"high":31.88,"low":25.88,"open":26.05,"volume":9799600},{"timestamp":1652707800,"date":"2022-05-16","index":766,"close":27.24,"high":31.08,"low":27.05,"open":30.7,"volume":3605400},{"timestamp":1652794200,"date":"2022-05-17","index":767,"close":26.96,"high":28.53,"low":25.51,"open":28,"volume":3825900},{"timestamp":1652880600,"date":"2022-05-18","index":768,"close":26.42,"high":27.68,"low":25.13,"open":26.6,"volume":2755500},{"timestamp":1652967000,"date":"2022-05-19","index":769,"close":25.5,"high":27.29,"low":25.36,"open":25.91,"volume":3209800},{"timestamp":1653053400,"date":"2022-05-20","index":770,"close":24.37,"high":26,"low":23.51,"open":25.71,"volume":3838500},{"timestamp":1653312600,"date":"2022-05-23","index":771,"close":24.67,"high":24.67,"low":23,"open":24.29,"volume":2472700},{"timestamp":1653399000,"date":"2022-05-24","index":772,"close":22.94,"high":26.56,"low":22.2,"open":26.41,"volume":4582400},{"timestamp":1653485400,"date":"2022-05-25","index":773,"close":25.98,"high":26.29,"low":23.01,"open":23.06,"volume":3689100},{"timestamp":1653571800,"date":"2022-05-26","index":774,"close":26.17,"high":27.3,"low":25.31,"open":25.38,"volume":2695800}]},{"date":"2022-02-24","estimated":-0.71,"reported":-1.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":700,"close":62.67,"high":63.23,"low":59.65,"open":60.53,"volume":2507600},{"timestamp":1644503400,"date":"2022-02-10","index":701,"close":61.49,"high":64.59,"low":60.26,"open":60.5,"volume":2205000},{"timestamp":1644589800,"date":"2022-02-11","index":702,"close":59.87,"high":62.73,"low":59.1,"open":61.2,"volume":2048800},{"timestamp":1644849000,"date":"2022-02-14","index":703,"close":58.13,"high":60.45,"low":57.73,"open":59.01,"volume":2153300},{"timestamp":1644935400,"date":"2022-02-15","index":704,"close":62,"high":62.19,"low":59.02,"open":59.4,"volume":1864500},{"timestamp":1645021800,"date":"2022-02-16","index":705,"close":59.69,"high":61.6,"low":58.69,"open":60.19,"volume":2171700},{"timestamp":1645108200,"date":"2022-02-17","index":706,"close":56.21,"high":59.31,"low":55.73,"open":59.15,"volume":2698600},{"timestamp":1645194600,"date":"2022-02-18","index":707,"close":52.33,"high":56.47,"low":51.88,"open":56,"volume":3856000},{"timestamp":1645540200,"date":"2022-02-22","index":708,"close":50.54,"high":52.56,"low":50.01,"open":50.88,"volume":3275300},{"timestamp":1645626600,"date":"2022-02-23","index":709,"close":47.4,"high":51.27,"low":46.75,"open":50.8,"volume":4249400},{"timestamp":1645713000,"date":"2022-02-24","index":710,"close":49,"high":49.56,"low":42.65,"open":44.06,"volume":7315700}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":711,"close":44.49,"high":45.7,"low":41.33,"open":44.8,"volume":11613200},{"timestamp":1646058600,"date":"2022-02-28","index":712,"close":46.78,"high":47.67,"low":43.73,"open":44.36,"volume":5093000},{"timestamp":1646145000,"date":"2022-03-01","index":713,"close":47.42,"high":48.9,"low":46.32,"open":46.38,"volume":3344200},{"timestamp":1646231400,"date":"2022-03-02","index":714,"close":45.9,"high":47.71,"low":44.63,"open":47.42,"volume":3481700},{"timestamp":1646317800,"date":"2022-03-03","index":715,"close":46.41,"high":47.78,"low":44.82,"open":46.06,"volume":3198800},{"timestamp":1646404200,"date":"2022-03-04","index":716,"close":43.18,"high":46.76,"low":42.7,"open":45.57,"volume":3061500},{"timestamp":1646663400,"date":"2022-03-07","index":717,"close":42.31,"high":44.35,"low":41.14,"open":42.5,"volume":3495500},{"timestamp":1646749800,"date":"2022-03-08","index":718,"close":42.48,"high":44.08,"low":40.3,"open":42,"volume":2631000},{"timestamp":1646836200,"date":"2022-03-09","index":719,"close":44.51,"high":45.5,"low":43.23,"open":43.23,"volume":1899000},{"timestamp":1646922600,"date":"2022-03-10","index":720,"close":42.58,"high":43.99,"low":41.73,"open":43.96,"volume":1853200},{"timestamp":1647009000,"date":"2022-03-11","index":721,"close":38.76,"high":42.91,"low":38.38,"open":42.79,"volume":3422100}]},{"date":"2021-11-10","estimated":-0.39,"reported":-0.87,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":628,"close":95.59,"high":99.44,"low":93.64,"open":94,"volume":3595600},{"timestamp":1635427800,"date":"2021-10-28","index":629,"close":100.18,"high":100.2,"low":94.8,"open":95.5,"volume":2614200},{"timestamp":1635514200,"date":"2021-10-29","index":630,"close":98.98,"high":101.52,"low":98.8,"open":99.46,"volume":2803200},{"timestamp":1635773400,"date":"2021-11-01","index":631,"close":99.57,"high":100.07,"low":97.81,"open":99.02,"volume":1982200},{"timestamp":1635859800,"date":"2021-11-02","index":632,"close":99.19,"high":100.17,"low":97.27,"open":99.84,"volume":1877800},{"timestamp":1635946200,"date":"2021-11-03","index":633,"close":104.51,"high":108.04,"low":99.66,"open":99.7,"volume":5452700},{"timestamp":1636032600,"date":"2021-11-04","index":634,"close":102.52,"high":107.2,"low":102.5,"open":104.51,"volume":2352600},{"timestamp":1636119000,"date":"2021-11-05","index":635,"close":99.77,"high":102.6,"low":99.12,"open":102,"volume":2242700},{"timestamp":1636381800,"date":"2021-11-08","index":636,"close":98.28,"high":99.99,"low":96.25,"open":99.9,"volume":2325800},{"timestamp":1636468200,"date":"2021-11-09","index":637,"close":97.99,"high":98.34,"low":96.25,"open":97.85,"volume":2419000},{"timestamp":1636554600,"date":"2021-11-10","index":638,"close":94.48,"high":97.8,"low":93.8,"open":97.31,"volume":7159200}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":639,"close":81.93,"high":83.15,"low":76.77,"open":80.9,"volume":20672800},{"timestamp":1636727400,"date":"2021-11-12","index":640,"close":85.15,"high":85.29,"low":79.8,"open":82.07,"volume":7167300},{"timestamp":1636986600,"date":"2021-11-15","index":641,"close":83.82,"high":85.44,"low":82.7,"open":85,"volume":3272700},{"timestamp":1637073000,"date":"2021-11-16","index":642,"close":83.48,"high":84.56,"low":81.52,"open":83.4,"volume":3048300},{"timestamp":1637159400,"date":"2021-11-17","index":643,"close":80.47,"high":84.5,"low":80.12,"open":83.24,"volume":3024900},{"timestamp":1637245800,"date":"2021-11-18","index":644,"close":78.38,"high":81.16,"low":76.87,"open":80.93,"volume":3585900},{"timestamp":1637332200,"date":"2021-11-19","index":645,"close":77.53,"high":79.4,"low":76.9,"open":77.24,"volume":3143000},{"timestamp":1637591400,"date":"2021-11-22","index":646,"close":75.63,"high":78.44,"low":74.65,"open":77.75,"volume":2791200},{"timestamp":1637677800,"date":"2021-11-23","index":647,"close":74.5,"high":76.9,"low":73.94,"open":74.58,"volume":2314100},{"timestamp":1637764200,"date":"2021-11-24","index":648,"close":75.55,"high":76.48,"low":72.51,"open":73.5,"volume":1926900},{"timestamp":1637937000,"date":"2021-11-26","index":649,"close":76.72,"high":77.75,"low":74.62,"open":74.81,"volume":1830500}]},{"date":"2021-08-05","estimated":-0.24,"reported":-0.31,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":560,"close":128.1,"high":131.39,"low":127.25,"open":131,"volume":1325100},{"timestamp":1627047000,"date":"2021-07-23","index":561,"close":126.54,"high":128.56,"low":125.11,"open":128.56,"volume":1221500},{"timestamp":1627306200,"date":"2021-07-26","index":562,"close":125.97,"high":128.79,"low":124.1,"open":126.55,"volume":1312100},{"timestamp":1627392600,"date":"2021-07-27","index":563,"close":123.42,"high":126.25,"low":121,"open":126,"volume":1513000},{"timestamp":1627479000,"date":"2021-07-28","index":564,"close":126.21,"high":127.1,"low":124,"open":124.52,"volume":1523600},{"timestamp":1627565400,"date":"2021-07-29","index":565,"close":124.56,"high":128.82,"low":124.25,"open":126.82,"volume":1434400},{"timestamp":1627651800,"date":"2021-07-30","index":566,"close":122.7,"high":124.95,"low":121.7,"open":124,"volume":1433400},{"timestamp":1627911000,"date":"2021-08-02","index":567,"close":124.07,"high":125.66,"low":121.58,"open":122.51,"volume":1641800},{"timestamp":1627997400,"date":"2021-08-03","index":568,"close":122.55,"high":124.91,"low":121.15,"open":124.41,"volume":1393600},{"timestamp":1628083800,"date":"2021-08-04","index":569,"close":122.8,"high":123.5,"low":120.35,"open":122.72,"volume":2005900},{"timestamp":1628170200,"date":"2021-08-05","index":570,"close":121.82,"high":123.25,"low":120.06,"open":122.5,"volume":3256000}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":571,"close":123.88,"high":125.28,"low":116.66,"open":118.63,"volume":4834900},{"timestamp":1628515800,"date":"2021-08-09","index":572,"close":130.32,"high":131,"low":122.25,"open":122.25,"volume":3168100},{"timestamp":1628602200,"date":"2021-08-10","index":573,"close":126.63,"high":134.99,"low":126.29,"open":131.41,"volume":3371200},{"timestamp":1628688600,"date":"2021-08-11","index":574,"close":124.76,"high":127.22,"low":124.16,"open":126.44,"volume":1635200},{"timestamp":1628775000,"date":"2021-08-12","index":575,"close":124.44,"high":125.49,"low":122.21,"open":125,"volume":1339600},{"timestamp":1628861400,"date":"2021-08-13","index":576,"close":121.24,"high":125,"low":121.07,"open":124.6,"volume":1232700},{"timestamp":1629120600,"date":"2021-08-16","index":577,"close":118.81,"high":120.87,"low":116.44,"open":120.72,"volume":2429900},{"timestamp":1629207000,"date":"2021-08-17","index":578,"close":117.7,"high":120.22,"low":116.38,"open":117.2,"volume":1863500},{"timestamp":1629293400,"date":"2021-08-18","index":579,"close":118.84,"high":120.69,"low":115.6,"open":118.05,"volume":1330900},{"timestamp":1629379800,"date":"2021-08-19","index":580,"close":115.09,"high":119.7,"low":114.42,"open":118.57,"volume":1955400},{"timestamp":1629466200,"date":"2021-08-20","index":581,"close":117.35,"high":118.98,"low":114.59,"open":115.06,"volume":1600900}]},{"date":"2021-05-06","estimated":-0.19,"reported":-0.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":497,"close":132.83,"high":136.62,"low":132.16,"open":133.73,"volume":1558400},{"timestamp":1619184600,"date":"2021-04-23","index":498,"close":131.42,"high":134.88,"low":130.9,"open":133.04,"volume":1812700},{"timestamp":1619443800,"date":"2021-04-26","index":499,"close":132.06,"high":132.9,"low":129.51,"open":132.12,"volume":1962000},{"timestamp":1619530200,"date":"2021-04-27","index":500,"close":133.5,"high":134.2,"low":131.55,"open":131.84,"volume":2208900},{"timestamp":1619616600,"date":"2021-04-28","index":501,"close":134.22,"high":135.8,"low":132.67,"open":133.97,"volume":1446100},{"timestamp":1619703000,"date":"2021-04-29","index":502,"close":133.4,"high":137.39,"low":131.61,"open":135.58,"volume":2514200},{"timestamp":1619789400,"date":"2021-04-30","index":503,"close":131.68,"high":134.5,"low":131.62,"open":131.88,"volume":1436800},{"timestamp":1620048600,"date":"2021-05-03","index":504,"close":126.4,"high":131.32,"low":125.01,"open":130.52,"volume":3248800},{"timestamp":1620135000,"date":"2021-05-04","index":505,"close":124.8,"high":125.7,"low":119.66,"open":125.28,"volume":3704400},{"timestamp":1620221400,"date":"2021-05-05","index":506,"close":121.57,"high":125.74,"low":120.2,"open":125.51,"volume":2474500},{"timestamp":1620307800,"date":"2021-05-06","index":507,"close":119.04,"high":120.46,"low":115.46,"open":120.03,"volume":4849500}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":508,"close":110.72,"high":116.88,"low":106.91,"open":107.73,"volume":9339600},{"timestamp":1620653400,"date":"2021-05-10","index":509,"close":107.21,"high":110.42,"low":103.16,"open":110.28,"volume":6432500},{"timestamp":1620739800,"date":"2021-05-11","index":510,"close":109.64,"high":110.7,"low":100.82,"open":100.89,"volume":4696800},{"timestamp":1620826200,"date":"2021-05-12","index":511,"close":104.99,"high":111,"low":103.88,"open":109.38,"volume":3693800},{"timestamp":1620912600,"date":"2021-05-13","index":512,"close":101.52,"high":106.95,"low":99.86,"open":105,"volume":3325400},{"timestamp":1620999000,"date":"2021-05-14","index":513,"close":104.97,"high":106.25,"low":101.91,"open":102.93,"volume":3431900},{"timestamp":1621258200,"date":"2021-05-17","index":514,"close":102.51,"high":106,"low":100.42,"open":105.71,"volume":3898600},{"timestamp":1621344600,"date":"2021-05-18","index":515,"close":104.45,"high":106.2,"low":101.9,"open":103.3,"volume":2793800},{"timestamp":1621431000,"date":"2021-05-19","index":516,"close":103.8,"high":104.44,"low":102,"open":103.25,"volume":1809900},{"timestamp":1621517400,"date":"2021-05-20","index":517,"close":107.53,"high":108.88,"low":103.81,"open":104.18,"volume":2633600},{"timestamp":1621603800,"date":"2021-05-21","index":518,"close":106.59,"high":109.36,"low":106.46,"open":108.6,"volume":1550100}]},{"date":"2021-02-25","estimated":-0.13,"reported":-0.34,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":448,"close":171.53,"high":175.8,"low":167.02,"open":167.02,"volume":2937400},{"timestamp":1613053800,"date":"2021-02-11","index":449,"close":175.66,"high":176.7,"low":166.4,"open":172.68,"volume":3473800},{"timestamp":1613140200,"date":"2021-02-12","index":450,"close":175.45,"high":181.8,"low":171.61,"open":175.18,"volume":3135800},{"timestamp":1613485800,"date":"2021-02-16","index":451,"close":173.04,"high":183.75,"low":172.88,"open":182,"volume":3117700},{"timestamp":1613572200,"date":"2021-02-17","index":452,"close":167.87,"high":174.37,"low":165.5,"open":173.72,"volume":2355000},{"timestamp":1613658600,"date":"2021-02-18","index":453,"close":167.09,"high":168.33,"low":161.34,"open":165.21,"volume":2284300},{"timestamp":1613745000,"date":"2021-02-19","index":454,"close":160.22,"high":169.76,"low":160,"open":169.76,"volume":2329700},{"timestamp":1614004200,"date":"2021-02-22","index":455,"close":150.86,"high":160.86,"low":150.38,"open":160.35,"volume":3095200},{"timestamp":1614090600,"date":"2021-02-23","index":456,"close":149.42,"high":150.54,"low":138.95,"open":147.66,"volume":3588800},{"timestamp":1614177000,"date":"2021-02-24","index":457,"close":152.05,"high":152.73,"low":147.2,"open":150.75,"volume":1767600},{"timestamp":1614263400,"date":"2021-02-25","index":458,"close":143.75,"high":153.95,"low":142.34,"open":152.01,"volume":4762800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":459,"close":145.48,"high":162.78,"low":141.72,"open":156,"volume":6909900},{"timestamp":1614609000,"date":"2021-03-01","index":460,"close":147.1,"high":154.54,"low":145.49,"open":150,"volume":3690100},{"timestamp":1614695400,"date":"2021-03-02","index":461,"close":139.66,"high":155,"low":139.47,"open":152.49,"volume":6003100},{"timestamp":1614781800,"date":"2021-03-03","index":462,"close":139.49,"high":140.22,"low":135.33,"open":137.74,"volume":4953700},{"timestamp":1614868200,"date":"2021-03-04","index":463,"close":136.42,"high":140.5,"low":130.12,"open":138.42,"volume":4316200},{"timestamp":1614954600,"date":"2021-03-05","index":464,"close":138.3,"high":138.86,"low":125.87,"open":136.42,"volume":4460400},{"timestamp":1615213800,"date":"2021-03-08","index":465,"close":135.3,"high":142.79,"low":135.04,"open":137.56,"volume":2766900},{"timestamp":1615300200,"date":"2021-03-09","index":466,"close":139.58,"high":142.6,"low":137.39,"open":140.61,"volume":3800900},{"timestamp":1615386600,"date":"2021-03-10","index":467,"close":138.61,"high":143.31,"low":137.08,"open":143.17,"volume":2193500},{"timestamp":1615473000,"date":"2021-03-11","index":468,"close":142.81,"high":144.55,"low":139.07,"open":141.11,"volume":2912800},{"timestamp":1615559400,"date":"2021-03-12","index":469,"close":142.45,"high":143.21,"low":138.36,"open":140.45,"volume":1924800}]},{"date":"2020-11-09","estimated":0.05,"reported":-0.28,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":375,"close":164.54,"high":175.34,"low":161.84,"open":171.42,"volume":2731500},{"timestamp":1603805400,"date":"2020-10-27","index":376,"close":161.95,"high":167.01,"low":160.85,"open":165,"volume":1894600},{"timestamp":1603891800,"date":"2020-10-28","index":377,"close":156.05,"high":160.52,"low":154.74,"open":159.5,"volume":2426600},{"timestamp":1603978200,"date":"2020-10-29","index":378,"close":151.85,"high":157.45,"low":151.35,"open":157.44,"volume":1985000},{"timestamp":1604064600,"date":"2020-10-30","index":379,"close":142.43,"high":152.3,"low":141.07,"open":150.5,"volume":3164100},{"timestamp":1604327400,"date":"2020-11-02","index":380,"close":143.56,"high":148,"low":141.48,"open":145.35,"volume":2155400},{"timestamp":1604413800,"date":"2020-11-03","index":381,"close":146.35,"high":150.76,"low":145.71,"open":146.26,"volume":2145100},{"timestamp":1604500200,"date":"2020-11-04","index":382,"close":149.29,"high":153.11,"low":148.21,"open":150.1,"volume":1673400},{"timestamp":1604586600,"date":"2020-11-05","index":383,"close":157.04,"high":157.35,"low":152.32,"open":153.5,"volume":2653300},{"timestamp":1604673000,"date":"2020-11-06","index":384,"close":156.86,"high":158.94,"low":154.31,"open":156.78,"volume":2302200},{"timestamp":1604932200,"date":"2020-11-09","index":385,"close":150.5,"high":170.8,"low":141.25,"open":164.37,"volume":21307500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":386,"close":125.01,"high":131.92,"low":113.26,"open":118.92,"volume":29678100},{"timestamp":1605105000,"date":"2020-11-11","index":387,"close":127.89,"high":129.9,"low":125.1,"open":127.09,"volume":7151600},{"timestamp":1605191400,"date":"2020-11-12","index":388,"close":128.9,"high":132.42,"low":126.88,"open":129.47,"volume":6376800},{"timestamp":1605277800,"date":"2020-11-13","index":389,"close":124.74,"high":130.42,"low":123.25,"open":130.29,"volume":5332200},{"timestamp":1605537000,"date":"2020-11-16","index":390,"close":127.15,"high":127.95,"low":121.53,"open":126.3,"volume":5256700},{"timestamp":1605623400,"date":"2020-11-17","index":391,"close":129.9,"high":129.97,"low":126.16,"open":126.62,"volume":2845600},{"timestamp":1605709800,"date":"2020-11-18","index":392,"close":134.01,"high":137.01,"low":132,"open":132,"volume":7279900},{"timestamp":1605796200,"date":"2020-11-19","index":393,"close":137.42,"high":139.65,"low":134.08,"open":134.65,"volume":3402300},{"timestamp":1605882600,"date":"2020-11-20","index":394,"close":136.56,"high":138.25,"low":133.6,"open":138.2,"volume":2652900},{"timestamp":1606141800,"date":"2020-11-23","index":395,"close":140.96,"high":144.15,"low":136.25,"open":136.75,"volume":3616600},{"timestamp":1606228200,"date":"2020-11-24","index":396,"close":141.83,"high":145.89,"low":140,"open":143.74,"volume":2819700}]},{"date":"2020-08-04","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":307,"close":129.92,"high":135.92,"low":128.75,"open":129.84,"volume":5012900},{"timestamp":1595424600,"date":"2020-07-22","index":308,"close":130.57,"high":133.07,"low":128.7,"open":130.15,"volume":2716700},{"timestamp":1595511000,"date":"2020-07-23","index":309,"close":127.15,"high":132.8,"low":124.56,"open":130.08,"volume":3561600},{"timestamp":1595597400,"date":"2020-07-24","index":310,"close":125.09,"high":126.4,"low":120.32,"open":124.01,"volume":2700900},{"timestamp":1595856600,"date":"2020-07-27","index":311,"close":126.72,"high":126.78,"low":122.25,"open":125.25,"volume":2912200},{"timestamp":1595943000,"date":"2020-07-28","index":312,"close":125.43,"high":129.58,"low":124.95,"open":124.95,"volume":2062400},{"timestamp":1596029400,"date":"2020-07-29","index":313,"close":126.68,"high":128.34,"low":125.21,"open":126.5,"volume":2110900},{"timestamp":1596115800,"date":"2020-07-30","index":314,"close":123.32,"high":127.14,"low":122.11,"open":126.14,"volume":2667600},{"timestamp":1596202200,"date":"2020-07-31","index":315,"close":125.9,"high":125.9,"low":122.41,"open":124.09,"volume":2957100},{"timestamp":1596461400,"date":"2020-08-03","index":316,"close":134.32,"high":134.4,"low":127.15,"open":128.65,"volume":5635000},{"timestamp":1596547800,"date":"2020-08-04","index":317,"close":142.25,"high":142.51,"low":134.16,"open":138.67,"volume":10277600}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":318,"close":132.69,"high":138.39,"low":130,"open":130.14,"volume":10536600},{"timestamp":1596720600,"date":"2020-08-06","index":319,"close":132.58,"high":136.23,"low":131.57,"open":133.53,"volume":3954000},{"timestamp":1596807000,"date":"2020-08-07","index":320,"close":131.51,"high":135.98,"low":130.5,"open":132.33,"volume":3478600},{"timestamp":1597066200,"date":"2020-08-10","index":321,"close":127.43,"high":132.57,"low":124.66,"open":132.2,"volume":3538900},{"timestamp":1597152600,"date":"2020-08-11","index":322,"close":125.5,"high":128.57,"low":124.4,"open":127.38,"volume":2602900},{"timestamp":1597239000,"date":"2020-08-12","index":323,"close":123.83,"high":126.77,"low":123.09,"open":126.28,"volume":3601600},{"timestamp":1597325400,"date":"2020-08-13","index":324,"close":126.99,"high":127.45,"low":124.5,"open":124.83,"volume":2528200},{"timestamp":1597411800,"date":"2020-08-14","index":325,"close":125.04,"high":127.35,"low":124.65,"open":127.05,"volume":1426100},{"timestamp":1597671000,"date":"2020-08-17","index":326,"close":125.5,"high":126.75,"low":123.96,"open":125.56,"volume":1708400},{"timestamp":1597757400,"date":"2020-08-18","index":327,"close":124.31,"high":126.64,"low":122.67,"open":125.15,"volume":2111200},{"timestamp":1597843800,"date":"2020-08-19","index":328,"close":125.35,"high":126.74,"low":121.35,"open":124.31,"volume":3013500}]},{"date":"2020-05-05","estimated":-0.07,"reported":0.03,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":244,"close":84.96,"high":92,"low":82.1,"open":87.51,"volume":13184900},{"timestamp":1587562200,"date":"2020-04-22","index":245,"close":88.46,"high":90.39,"low":85.14,"open":87,"volume":6116900},{"timestamp":1587648600,"date":"2020-04-23","index":246,"close":99.78,"high":101.56,"low":89.29,"open":89.87,"volume":11319900},{"timestamp":1587735000,"date":"2020-04-24","index":247,"close":108.78,"high":113.48,"low":103,"open":105,"volume":21184600},{"timestamp":1587994200,"date":"2020-04-27","index":248,"close":99.63,"high":116.64,"low":97.5,"open":111.92,"volume":20131500},{"timestamp":1588080600,"date":"2020-04-28","index":249,"close":99.52,"high":104.48,"low":97.25,"open":101.97,"volume":7076500},{"timestamp":1588167000,"date":"2020-04-29","index":250,"close":100.1,"high":103,"low":97.92,"open":100.56,"volume":4531300},{"timestamp":1588253400,"date":"2020-04-30","index":251,"close":98.99,"high":107,"low":96.13,"open":98.19,"volume":6718800},{"timestamp":1588339800,"date":"2020-05-01","index":252,"close":91.53,"high":98.72,"low":89.9,"open":94.4,"volume":6558400},{"timestamp":1588599000,"date":"2020-05-04","index":253,"close":95.16,"high":95.47,"low":88.51,"open":89,"volume":4267800},{"timestamp":1588685400,"date":"2020-05-05","index":254,"close":100.16,"high":102.5,"low":96.66,"open":100.5,"volume":11915200}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":255,"close":126.21,"high":126.5,"low":110,"open":110.26,"volume":38572400},{"timestamp":1588858200,"date":"2020-05-07","index":256,"close":122.66,"high":127.84,"low":117.12,"open":126.72,"volume":22971000},{"timestamp":1588944600,"date":"2020-05-08","index":257,"close":133.51,"high":136,"low":119.1,"open":123.47,"volume":22483300},{"timestamp":1589203800,"date":"2020-05-11","index":258,"close":130.82,"high":139.29,"low":129,"open":129.51,"volume":15832000},{"timestamp":1589290200,"date":"2020-05-12","index":259,"close":136.93,"high":145.5,"low":131.89,"open":133.97,"volume":21441900},{"timestamp":1589376600,"date":"2020-05-13","index":260,"close":134.51,"high":147.55,"low":127.21,"open":140.58,"volume":22508200},{"timestamp":1589463000,"date":"2020-05-14","index":261,"close":135.41,"high":141,"low":131.21,"open":133.49,"volume":12681800},{"timestamp":1589549400,"date":"2020-05-15","index":262,"close":134.16,"high":140.2,"low":132.63,"open":134.98,"volume":8232900},{"timestamp":1589808600,"date":"2020-05-18","index":263,"close":130.03,"high":137.95,"low":128.81,"open":137.49,"volume":8007300},{"timestamp":1589895000,"date":"2020-05-19","index":264,"close":136.2,"high":142,"low":132.67,"open":132.73,"volume":13729700},{"timestamp":1589981400,"date":"2020-05-20","index":265,"close":140.5,"high":144.92,"low":137.04,"open":142.07,"volume":9777900}]},{"date":"2020-02-27","estimated":0.01,"reported":-0.01,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":197,"close":114.73,"high":119.5,"low":113.77,"open":117.28,"volume":6242500},{"timestamp":1581604200,"date":"2020-02-13","index":198,"close":112.01,"high":117,"low":111,"open":114.79,"volume":7911200},{"timestamp":1581690600,"date":"2020-02-14","index":199,"close":116.22,"high":117.47,"low":112.31,"open":113,"volume":6969200},{"timestamp":1582036200,"date":"2020-02-18","index":200,"close":122.03,"high":123.7,"low":117.58,"open":118,"volume":8647400},{"timestamp":1582122600,"date":"2020-02-19","index":201,"close":126.1,"high":129,"low":122.1,"open":124.07,"volume":8705700},{"timestamp":1582209000,"date":"2020-02-20","index":202,"close":120.58,"high":126.1,"low":115.14,"open":126.08,"volume":8376500},{"timestamp":1582295400,"date":"2020-02-21","index":203,"close":117.45,"high":122,"low":116.03,"open":120.62,"volume":5571200},{"timestamp":1582554600,"date":"2020-02-24","index":204,"close":113.96,"high":114.8,"low":109.05,"open":110,"volume":5926500},{"timestamp":1582641000,"date":"2020-02-25","index":205,"close":109.92,"high":116.8,"low":108.14,"open":115.12,"volume":5461200},{"timestamp":1582727400,"date":"2020-02-26","index":206,"close":112.51,"high":118.2,"low":111.55,"open":115.33,"volume":7231900},{"timestamp":1582813800,"date":"2020-02-27","index":207,"close":106.14,"high":111.5,"low":103.5,"open":110.34,"volume":7833600}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":208,"close":89.65,"high":91.77,"low":85,"open":88,"volume":13209600},{"timestamp":1583159400,"date":"2020-03-02","index":209,"close":96.1,"high":96.8,"low":90.3,"open":95,"volume":7240500},{"timestamp":1583245800,"date":"2020-03-03","index":210,"close":95.43,"high":101.67,"low":94.63,"open":101.6,"volume":9611900},{"timestamp":1583332200,"date":"2020-03-04","index":211,"close":101.89,"high":101.93,"low":97.7,"open":99.02,"volume":6576800},{"timestamp":1583418600,"date":"2020-03-05","index":212,"close":95.87,"high":100.25,"low":95.07,"open":99.24,"volume":4337400},{"timestamp":1583505000,"date":"2020-03-06","index":213,"close":96.09,"high":96.44,"low":91.6,"open":92.9,"volume":4210300},{"timestamp":1583760600,"date":"2020-03-09","index":214,"close":87.96,"high":91.65,"low":82.22,"open":85.5,"volume":5221200},{"timestamp":1583847000,"date":"2020-03-10","index":215,"close":90.98,"high":92.89,"low":85.61,"open":92.05,"volume":4388300},{"timestamp":1583933400,"date":"2020-03-11","index":216,"close":82.64,"high":89.52,"low":81.33,"open":87.87,"volume":4175500},{"timestamp":1584019800,"date":"2020-03-12","index":217,"close":74,"high":76.11,"low":68.85,"open":72.5,"volume":7099000},{"timestamp":1584106200,"date":"2020-03-13","index":218,"close":73.06,"high":79.45,"low":68.61,"open":76.01,"volume":5494000}]},{"date":"2019-10-28","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":114,"close":126.31,"high":128.46,"low":124.63,"open":128.45,"volume":2126900},{"timestamp":1571146200,"date":"2019-10-15","index":115,"close":122.05,"high":125.4,"low":120.53,"open":124.27,"volume":2635900},{"timestamp":1571232600,"date":"2019-10-16","index":116,"close":123.92,"high":126.49,"low":121.78,"open":122,"volume":1961900},{"timestamp":1571319000,"date":"2019-10-17","index":117,"close":117.35,"high":124.58,"low":116.86,"open":123.99,"volume":2838700},{"timestamp":1571405400,"date":"2019-10-18","index":118,"close":109.99,"high":115.39,"low":107.91,"open":115,"volume":3818800},{"timestamp":1571664600,"date":"2019-10-21","index":119,"close":110.13,"high":113.61,"low":106.01,"open":113.6,"volume":3585700},{"timestamp":1571751000,"date":"2019-10-22","index":120,"close":106.4,"high":112.88,"low":105.55,"open":110,"volume":2318200},{"timestamp":1571837400,"date":"2019-10-23","index":121,"close":97.9,"high":105.67,"low":97.25,"open":102.7,"volume":4719000},{"timestamp":1571923800,"date":"2019-10-24","index":122,"close":101.7,"high":103.77,"low":96.15,"open":96.5,"volume":4696000},{"timestamp":1572010200,"date":"2019-10-25","index":123,"close":100.81,"high":102,"low":97.74,"open":101.77,"volume":3302200},{"timestamp":1572269400,"date":"2019-10-28","index":124,"close":105.41,"high":108.17,"low":97.85,"open":101,"volume":8359600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":125,"close":81.99,"high":88.88,"low":80.1,"open":82.96,"volume":32782100},{"timestamp":1572442200,"date":"2019-10-30","index":126,"close":88.89,"high":90,"low":83,"open":84.35,"volume":14613800},{"timestamp":1572528600,"date":"2019-10-31","index":127,"close":84.45,"high":90.44,"low":83.63,"open":90.44,"volume":7036300},{"timestamp":1572615000,"date":"2019-11-01","index":128,"close":82,"high":85.29,"low":81.83,"open":84.37,"volume":5197900},{"timestamp":1572877800,"date":"2019-11-04","index":129,"close":79.79,"high":83.44,"low":79.63,"open":83.4,"volume":4697200},{"timestamp":1572964200,"date":"2019-11-05","index":130,"close":81.45,"high":84.97,"low":81.39,"open":83.25,"volume":8328100},{"timestamp":1573050600,"date":"2019-11-06","index":131,"close":80.73,"high":83.51,"low":80.5,"open":82.04,"volume":3654600},{"timestamp":1573137000,"date":"2019-11-07","index":132,"close":78.99,"high":81.19,"low":77.22,"open":81.1,"volume":6162300},{"timestamp":1573223400,"date":"2019-11-08","index":133,"close":79.95,"high":80.79,"low":78.67,"open":79.25,"volume":2816100},{"timestamp":1573482600,"date":"2019-11-11","index":134,"close":76.79,"high":79.96,"low":75.65,"open":79.88,"volume":4998700},{"timestamp":1573569000,"date":"2019-11-12","index":135,"close":78.27,"high":79.47,"low":73.85,"open":76.75,"volume":6289400}]},{"date":"2019-07-29","estimated":-0.08,"reported":0.06,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":50,"close":166.53,"high":170.7,"low":166,"open":168.16,"volume":2652900},{"timestamp":1563283800,"date":"2019-07-16","index":51,"close":172.59,"high":174.67,"low":167.01,"open":168.45,"volume":3969100},{"timestamp":1563370200,"date":"2019-07-17","index":52,"close":169.64,"high":173.43,"low":168.11,"open":173.08,"volume":2437300},{"timestamp":1563456600,"date":"2019-07-18","index":53,"close":170.34,"high":172.45,"low":167.81,"open":169.4,"volume":1692300},{"timestamp":1563543000,"date":"2019-07-19","index":54,"close":176.79,"high":178.55,"low":170.77,"open":172,"volume":4256200},{"timestamp":1563802200,"date":"2019-07-22","index":55,"close":194.2,"high":200.8,"low":177.76,"open":178.5,"volume":11395400},{"timestamp":1563888600,"date":"2019-07-23","index":56,"close":195.48,"high":208.48,"low":191.78,"open":199.6,"volume":10669200},{"timestamp":1563975000,"date":"2019-07-24","index":57,"close":202.92,"high":205.5,"low":197.21,"open":201,"volume":7168700},{"timestamp":1564061400,"date":"2019-07-25","index":58,"close":222.86,"high":222.89,"low":205.45,"open":207,"volume":10015800},{"timestamp":1564147800,"date":"2019-07-26","index":59,"close":234.9,"high":239.71,"low":215.5,"open":235.56,"volume":16531300},{"timestamp":1564407000,"date":"2019-07-29","index":60,"close":222.13,"high":233.87,"low":201,"open":228.9,"volume":16047000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":61,"close":194.76,"high":216.9,"low":183.5,"open":186.34,"volume":19060400},{"timestamp":1564579800,"date":"2019-07-31","index":62,"close":196.51,"high":207,"low":193.5,"open":195.76,"volume":11930600},{"timestamp":1564666200,"date":"2019-08-01","index":63,"close":176.04,"high":183.99,"low":172,"open":175.14,"volume":15083500},{"timestamp":1564752600,"date":"2019-08-02","index":64,"close":177.11,"high":181.91,"low":175.05,"open":177.6,"volume":5806900},{"timestamp":1565011800,"date":"2019-08-05","index":65,"close":175.94,"high":178.23,"low":170.99,"open":173.1,"volume":5665500},{"timestamp":1565098200,"date":"2019-08-06","index":66,"close":161.24,"high":181.75,"low":160.62,"open":180.1,"volume":8407700},{"timestamp":1565184600,"date":"2019-08-07","index":67,"close":167,"high":167.45,"low":160.55,"open":164,"volume":5858000},{"timestamp":1565271000,"date":"2019-08-08","index":68,"close":162.7,"high":168.68,"low":158,"open":168.57,"volume":5106000},{"timestamp":1565357400,"date":"2019-08-09","index":69,"close":164.37,"high":166.3,"low":162.05,"open":162.54,"volume":2756400},{"timestamp":1565616600,"date":"2019-08-12","index":70,"close":169.11,"high":172.18,"low":162.5,"open":164.53,"volume":3973800},{"timestamp":1565703000,"date":"2019-08-13","index":71,"close":167.29,"high":171.98,"low":165.58,"open":169,"volume":3048100}]},{"date":"2019-06-06","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":14,"close":77.63,"high":81.74,"low":77,"open":77.38,"volume":3898400},{"timestamp":1558618200,"date":"2019-05-23","index":15,"close":82.1,"high":83.8,"low":78.12,"open":79.4,"volume":4331300},{"timestamp":1558704600,"date":"2019-05-24","index":16,"close":79.67,"high":85.5,"low":79.51,"open":83.92,"volume":2909500},{"timestamp":1559050200,"date":"2019-05-28","index":17,"close":86,"high":88.83,"low":83.7,"open":83.98,"volume":6604000},{"timestamp":1559136600,"date":"2019-05-29","index":18,"close":97.5,"high":97.65,"low":87.32,"open":90.05,"volume":8372000},{"timestamp":1559223000,"date":"2019-05-30","index":19,"close":98.59,"high":105.25,"low":94.03,"open":101.9,"volume":12359800},{"timestamp":1559309400,"date":"2019-05-31","index":20,"close":104.12,"high":104.55,"low":97.26,"open":100,"volume":7733900},{"timestamp":1559568600,"date":"2019-06-03","index":21,"close":96.16,"high":108.67,"low":95.66,"open":104.14,"volume":8027700},{"timestamp":1559655000,"date":"2019-06-04","index":22,"close":103.41,"high":103.5,"low":97.82,"open":101.25,"volume":5484900},{"timestamp":1559741400,"date":"2019-06-05","index":23,"close":102.6,"high":105.5,"low":99.64,"open":105.5,"volume":4283500},{"timestamp":1559827800,"date":"2019-06-06","index":24,"close":99.5,"high":102.25,"low":98.85,"open":102,"volume":6484000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":25,"close":138.65,"high":149.46,"low":120.76,"open":130,"volume":23916700},{"timestamp":1560173400,"date":"2019-06-10","index":26,"close":168.1,"high":186.43,"low":147,"open":155.7,"volume":24986000},{"timestamp":1560259800,"date":"2019-06-11","index":27,"close":126.04,"high":150,"low":125.23,"open":145.25,"volume":15516000},{"timestamp":1560346200,"date":"2019-06-12","index":28,"close":141.97,"high":150.45,"low":131.56,"open":133.99,"volume":16918600},{"timestamp":1560432600,"date":"2019-06-13","index":29,"close":141.39,"high":146.45,"low":134.25,"open":141.52,"volume":9474600},{"timestamp":1560519000,"date":"2019-06-14","index":30,"close":151.48,"high":157.9,"low":141.8,"open":142.01,"volume":14964600},{"timestamp":1560778200,"date":"2019-06-17","index":31,"close":169.96,"high":171.19,"low":160.61,"open":163.18,"volume":14626700},{"timestamp":1560864600,"date":"2019-06-18","index":32,"close":169.89,"high":201.88,"low":160.7,"open":200,"volume":23966900},{"timestamp":1560951000,"date":"2019-06-19","index":33,"close":169.28,"high":174.45,"low":162.25,"open":171.37,"volume":9452000},{"timestamp":1561037400,"date":"2019-06-20","index":34,"close":165.17,"high":174,"low":163.3,"open":173,"volume":6660500},{"timestamp":1561123800,"date":"2019-06-21","index":35,"close":154.13,"high":161.79,"low":150,"open":153.54,"volume":7474600}]},{"date":"2019-05-03","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/BYND_partial.json b/data/BYND_partial.json
index a594a04eb..29de7be74 100644
--- a/data/BYND_partial.json
+++ b/data/BYND_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.46,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":-0.51,"reported":-0.53,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1315,"close":6.08,"high":6.18,"low":5.88,"open":6.1,"volume":1898300},{"timestamp":1721914200,"date":"2024-07-25","index":1316,"close":5.94,"high":6.28,"low":5.93,"open":6.1,"volume":2425600},{"timestamp":1722000600,"date":"2024-07-26","index":1317,"close":6.25,"high":6.27,"low":6.01,"open":6.05,"volume":1890500},{"timestamp":1722259800,"date":"2024-07-29","index":1318,"close":6.02,"high":6.54,"low":6.02,"open":6.26,"volume":3183300},{"timestamp":1722346200,"date":"2024-07-30","index":1319,"close":6.14,"high":6.17,"low":5.91,"open":6.06,"volume":2538800},{"timestamp":1722432600,"date":"2024-07-31","index":1320,"close":6.28,"high":6.49,"low":6.08,"open":6.08,"volume":1974600},{"timestamp":1722519000,"date":"2024-08-01","index":1321,"close":6.14,"high":6.3,"low":5.99,"open":6.25,"volume":1753000},{"timestamp":1722605400,"date":"2024-08-02","index":1322,"close":5.6,"high":6.07,"low":5.5,"open":6.01,"volume":2692200},{"timestamp":1722864600,"date":"2024-08-05","index":1323,"close":5.27,"high":5.5,"low":5.13,"open":5.2,"volume":2768600},{"timestamp":1722951000,"date":"2024-08-06","index":1324,"close":5.3,"high":5.39,"low":5.21,"open":5.32,"volume":1899800},{"timestamp":1723037400,"date":"2024-08-07","index":1325,"close":5.24,"high":5.64,"low":5.21,"open":5.42,"volume":4390700}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1326,"close":6.53,"high":6.79,"low":5.51,"open":5.57,"volume":8832900},{"timestamp":1723210200,"date":"2024-08-09","index":1327,"close":6.39,"high":9.24,"low":6.2,"open":6.5,"volume":31846000},{"timestamp":1723469400,"date":"2024-08-12","index":1328,"close":5.9,"high":6.33,"low":5.88,"open":6.27,"volume":6353800},{"timestamp":1723555800,"date":"2024-08-13","index":1329,"close":5.62,"high":6.1,"low":5.53,"open":5.86,"volume":5103500},{"timestamp":1723665601,"date":"2024-08-14","index":1330,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":2193744},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.72,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1253,"close":6.06,"high":6.3,"low":5.94,"open":6.3,"volume":1827000},{"timestamp":1714051800,"date":"2024-04-25","index":1254,"close":6.34,"high":6.41,"low":5.92,"open":6,"volume":2258200},{"timestamp":1714138200,"date":"2024-04-26","index":1255,"close":6.4,"high":6.55,"low":6.2,"open":6.31,"volume":2218600},{"timestamp":1714397400,"date":"2024-04-29","index":1256,"close":6.72,"high":6.91,"low":6.5,"open":6.54,"volume":2766800},{"timestamp":1714483800,"date":"2024-04-30","index":1257,"close":6.78,"high":6.93,"low":6.53,"open":6.67,"volume":1645600},{"timestamp":1714570200,"date":"2024-05-01","index":1258,"close":6.79,"high":7.13,"low":6.62,"open":6.78,"volume":1878400},{"timestamp":1714656600,"date":"2024-05-02","index":1259,"close":7.25,"high":7.29,"low":6.86,"open":7.12,"volume":2250900},{"timestamp":1714743000,"date":"2024-05-03","index":1260,"close":8.23,"high":8.29,"low":7.28,"open":7.41,"volume":3594300},{"timestamp":1715002200,"date":"2024-05-06","index":1261,"close":8.23,"high":8.48,"low":7.84,"open":8.2,"volume":4046500},{"timestamp":1715088600,"date":"2024-05-07","index":1262,"close":8.28,"high":8.31,"low":7.88,"open":8.19,"volume":2051200},{"timestamp":1715175000,"date":"2024-05-08","index":1263,"close":8.21,"high":8.4,"low":7.76,"open":8.1,"volume":4438200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1264,"close":7.03,"high":7.59,"low":6.92,"open":7.03,"volume":4069300},{"timestamp":1715347800,"date":"2024-05-10","index":1265,"close":7.16,"high":7.64,"low":7.05,"open":7.13,"volume":2120500},{"timestamp":1715607000,"date":"2024-05-13","index":1266,"close":7.96,"high":8.19,"low":7.2,"open":7.25,"volume":5419400},{"timestamp":1715693400,"date":"2024-05-14","index":1267,"close":8.01,"high":10.31,"low":7.87,"open":9.47,"volume":21833100},{"timestamp":1715779800,"date":"2024-05-15","index":1268,"close":7.68,"high":8.19,"low":7.4,"open":7.94,"volume":4258300},{"timestamp":1715866200,"date":"2024-05-16","index":1269,"close":7.2,"high":7.82,"low":7.18,"open":7.75,"volume":3104900},{"timestamp":1715952600,"date":"2024-05-17","index":1270,"close":7.19,"high":7.65,"low":7.07,"open":7.13,"volume":2448300},{"timestamp":1716211800,"date":"2024-05-20","index":1271,"close":7.28,"high":7.42,"low":7.1,"open":7.22,"volume":2300300},{"timestamp":1716298200,"date":"2024-05-21","index":1272,"close":7.3,"high":7.39,"low":7.15,"open":7.2,"volume":1196200},{"timestamp":1716384600,"date":"2024-05-22","index":1273,"close":7.32,"high":7.51,"low":7.18,"open":7.22,"volume":1373900},{"timestamp":1716471000,"date":"2024-05-23","index":1274,"close":7.2,"high":7.32,"low":7.1,"open":7.32,"volume":1998600}]},{"date":"2024-02-27","estimated":-0.88,"reported":-0.92,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":1203,"close":6.93,"high":7.35,"low":6.84,"open":7.2,"volume":2888400},{"timestamp":1707834600,"date":"2024-02-13","index":1204,"close":6.5,"high":6.74,"low":6.38,"open":6.74,"volume":2285000},{"timestamp":1707921000,"date":"2024-02-14","index":1205,"close":6.66,"high":6.8,"low":6.49,"open":6.53,"volume":1752300},{"timestamp":1708007400,"date":"2024-02-15","index":1206,"close":7.26,"high":7.28,"low":6.69,"open":6.71,"volume":2889100},{"timestamp":1708093800,"date":"2024-02-16","index":1207,"close":7.07,"high":7.31,"low":6.94,"open":7.23,"volume":2100800},{"timestamp":1708439400,"date":"2024-02-20","index":1208,"close":7.18,"high":7.18,"low":6.72,"open":7,"volume":2260100},{"timestamp":1708525800,"date":"2024-02-21","index":1209,"close":7.33,"high":7.57,"low":6.99,"open":7.3,"volume":3511900},{"timestamp":1708612200,"date":"2024-02-22","index":1210,"close":7.58,"high":7.77,"low":7.07,"open":7.44,"volume":3365800},{"timestamp":1708698600,"date":"2024-02-23","index":1211,"close":7.81,"high":7.81,"low":7.38,"open":7.7,"volume":2191400},{"timestamp":1708957800,"date":"2024-02-26","index":1212,"close":7.45,"high":8.14,"low":7.22,"open":7.79,"volume":3586500},{"timestamp":1709044200,"date":"2024-02-27","index":1213,"close":7.52,"high":7.84,"low":7.22,"open":7.39,"volume":15710100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":1214,"close":9.83,"high":12.12,"low":9.62,"open":11.3,"volume":44768200},{"timestamp":1709217000,"date":"2024-02-29","index":1215,"close":10.69,"high":11.7,"low":9.31,"open":9.5,"volume":15793700},{"timestamp":1709303400,"date":"2024-03-01","index":1216,"close":9.77,"high":11.19,"low":9.75,"open":10.85,"volume":9550700},{"timestamp":1709562600,"date":"2024-03-04","index":1217,"close":8.51,"high":9.78,"low":8.42,"open":9.72,"volume":7599400},{"timestamp":1709649000,"date":"2024-03-05","index":1218,"close":8.39,"high":9.09,"low":8.24,"open":8.42,"volume":5215100},{"timestamp":1709735400,"date":"2024-03-06","index":1219,"close":8.07,"high":8.59,"low":8.01,"open":8.45,"volume":2925300},{"timestamp":1709821800,"date":"2024-03-07","index":1220,"close":7.98,"high":8.22,"low":7.83,"open":8.1,"volume":2309100},{"timestamp":1709908200,"date":"2024-03-08","index":1221,"close":8.15,"high":8.51,"low":8.01,"open":8.07,"volume":2765800},{"timestamp":1710163800,"date":"2024-03-11","index":1222,"close":7.9,"high":8.38,"low":7.89,"open":8.15,"volume":2392300},{"timestamp":1710250200,"date":"2024-03-12","index":1223,"close":8.2,"high":8.24,"low":7.65,"open":7.9,"volume":2424100},{"timestamp":1710336600,"date":"2024-03-13","index":1224,"close":8.87,"high":8.93,"low":8,"open":8.1,"volume":3519700}]},{"date":"2023-11-08","estimated":-0.89,"reported":-1.09,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1129,"close":5.69,"high":6.21,"low":5.64,"open":6.2,"volume":2917800},{"timestamp":1698327000,"date":"2023-10-26","index":1130,"close":5.68,"high":5.86,"low":5.58,"open":5.72,"volume":2646400},{"timestamp":1698413400,"date":"2023-10-27","index":1131,"close":5.97,"high":6.2,"low":5.69,"open":5.8,"volume":2844300},{"timestamp":1698672600,"date":"2023-10-30","index":1132,"close":5.88,"high":6.43,"low":5.76,"open":6.18,"volume":2115900},{"timestamp":1698759000,"date":"2023-10-31","index":1133,"close":5.97,"high":6.13,"low":5.76,"open":5.86,"volume":1295600},{"timestamp":1698845400,"date":"2023-11-01","index":1134,"close":5.91,"high":6.07,"low":5.73,"open":5.99,"volume":1794300},{"timestamp":1698931800,"date":"2023-11-02","index":1135,"close":7,"high":7.15,"low":6.06,"open":6.06,"volume":5440200},{"timestamp":1699018200,"date":"2023-11-03","index":1136,"close":6.99,"high":7.53,"low":6.89,"open":7.08,"volume":3396700},{"timestamp":1699281000,"date":"2023-11-06","index":1137,"close":6.88,"high":7.24,"low":6.86,"open":7.07,"volume":1874300},{"timestamp":1699367400,"date":"2023-11-07","index":1138,"close":6.97,"high":7.22,"low":6.75,"open":6.8,"volume":1765400},{"timestamp":1699453800,"date":"2023-11-08","index":1139,"close":6.62,"high":7.01,"low":6.55,"open":7,"volume":2424200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1140,"close":6.79,"high":7.66,"low":6.61,"open":6.62,"volume":3964200},{"timestamp":1699626600,"date":"2023-11-10","index":1141,"close":6.91,"high":7,"low":6.49,"open":6.82,"volume":2574300},{"timestamp":1699885800,"date":"2023-11-13","index":1142,"close":6.39,"high":6.87,"low":6.3,"open":6.87,"volume":2307700},{"timestamp":1699972200,"date":"2023-11-14","index":1143,"close":6.74,"high":6.89,"low":6.5,"open":6.66,"volume":2445700},{"timestamp":1700058600,"date":"2023-11-15","index":1144,"close":7.24,"high":7.59,"low":6.94,"open":6.97,"volume":3847800},{"timestamp":1700145000,"date":"2023-11-16","index":1145,"close":6.88,"high":7.16,"low":6.66,"open":7.12,"volume":2198900},{"timestamp":1700231400,"date":"2023-11-17","index":1146,"close":6.68,"high":6.94,"low":6.5,"open":6.94,"volume":1827500},{"timestamp":1700490600,"date":"2023-11-20","index":1147,"close":6.67,"high":6.78,"low":6.47,"open":6.67,"volume":2418600},{"timestamp":1700577000,"date":"2023-11-21","index":1148,"close":6.33,"high":6.6,"low":6.25,"open":6.6,"volume":1863100},{"timestamp":1700663400,"date":"2023-11-22","index":1149,"close":6.6,"high":6.66,"low":6.31,"open":6.36,"volume":2491300},{"timestamp":1700836200,"date":"2023-11-24","index":1150,"close":6.76,"high":7.02,"low":6.6,"open":6.6,"volume":1666700}]},{"date":"2023-08-07","estimated":-0.86,"reported":-0.83,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":1063,"close":15.47,"high":16.05,"low":15.01,"open":15.01,"volume":2152500},{"timestamp":1690291800,"date":"2023-07-25","index":1064,"close":15.53,"high":15.81,"low":15.32,"open":15.65,"volume":1305400},{"timestamp":1690378200,"date":"2023-07-26","index":1065,"close":16.3,"high":16.74,"low":15.52,"open":15.52,"volume":2392600},{"timestamp":1690464600,"date":"2023-07-27","index":1066,"close":15.27,"high":16.88,"low":15.25,"open":16.8,"volume":2833200},{"timestamp":1690551000,"date":"2023-07-28","index":1067,"close":15.87,"high":15.99,"low":15.17,"open":15.85,"volume":2192600},{"timestamp":1690810200,"date":"2023-07-31","index":1068,"close":17.2,"high":17.24,"low":15.8,"open":16.46,"volume":3671200},{"timestamp":1690896600,"date":"2023-08-01","index":1069,"close":16.94,"high":17.11,"low":16.45,"open":17.1,"volume":1898600},{"timestamp":1690983000,"date":"2023-08-02","index":1070,"close":15.79,"high":16.74,"low":15.45,"open":16.6,"volume":2420600},{"timestamp":1691069400,"date":"2023-08-03","index":1071,"close":15.96,"high":16.24,"low":15.45,"open":15.53,"volume":1545700},{"timestamp":1691155800,"date":"2023-08-04","index":1072,"close":15.74,"high":16.38,"low":15.62,"open":16.12,"volume":1962500},{"timestamp":1691415000,"date":"2023-08-07","index":1073,"close":15.28,"high":15.74,"low":14.37,"open":15.65,"volume":4134200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":1074,"close":13.1,"high":13.15,"low":11.85,"open":12.55,"volume":7949300},{"timestamp":1691587800,"date":"2023-08-09","index":1075,"close":12.82,"high":13.25,"low":12.53,"open":13.02,"volume":2349800},{"timestamp":1691674200,"date":"2023-08-10","index":1076,"close":13.02,"high":13.4,"low":12.87,"open":12.87,"volume":2073900},{"timestamp":1691760600,"date":"2023-08-11","index":1077,"close":12.99,"high":13.1,"low":12.56,"open":13,"volume":1243700},{"timestamp":1692019800,"date":"2023-08-14","index":1078,"close":12.93,"high":12.95,"low":12.51,"open":12.76,"volume":1174600},{"timestamp":1692106200,"date":"2023-08-15","index":1079,"close":12.43,"high":12.92,"low":12.14,"open":12.91,"volume":1618500},{"timestamp":1692192600,"date":"2023-08-16","index":1080,"close":12.29,"high":12.64,"low":12.2,"open":12.43,"volume":1142400},{"timestamp":1692279000,"date":"2023-08-17","index":1081,"close":12.08,"high":12.5,"low":12.05,"open":12.22,"volume":1341400},{"timestamp":1692365400,"date":"2023-08-18","index":1082,"close":12.1,"high":12.32,"low":11.71,"open":11.92,"volume":1198000},{"timestamp":1692624600,"date":"2023-08-21","index":1083,"close":11.66,"high":12.14,"low":11.51,"open":12.02,"volume":1350600},{"timestamp":1692711000,"date":"2023-08-22","index":1084,"close":11.55,"high":11.95,"low":11.29,"open":11.79,"volume":1306400}]},{"date":"2023-05-10","estimated":-1.01,"reported":-0.92,"pre":[{"timestamp":1682515800,"date":"2023-04-26","index":1003,"close":12.96,"high":13.53,"low":12.86,"open":13.37,"volume":988900},{"timestamp":1682602200,"date":"2023-04-27","index":1004,"close":13.55,"high":13.97,"low":13.03,"open":13.06,"volume":1784900},{"timestamp":1682688600,"date":"2023-04-28","index":1005,"close":13.54,"high":13.68,"low":13.16,"open":13.58,"volume":1074300},{"timestamp":1682947800,"date":"2023-05-01","index":1006,"close":13.34,"high":14.18,"low":13.33,"open":13.55,"volume":1293700},{"timestamp":1683034200,"date":"2023-05-02","index":1007,"close":12.85,"high":13.33,"low":12.6,"open":13.33,"volume":1441200},{"timestamp":1683120600,"date":"2023-05-03","index":1008,"close":12.74,"high":13.35,"low":12.69,"open":12.8,"volume":1621100},{"timestamp":1683207000,"date":"2023-05-04","index":1009,"close":12.83,"high":12.89,"low":12.33,"open":12.68,"volume":1045600},{"timestamp":1683293400,"date":"2023-05-05","index":1010,"close":12.91,"high":13.25,"low":12.83,"open":12.95,"volume":1124700},{"timestamp":1683552600,"date":"2023-05-08","index":1011,"close":13.01,"high":13.17,"low":12.76,"open":12.9,"volume":1670600},{"timestamp":1683639000,"date":"2023-05-09","index":1012,"close":12.24,"high":12.86,"low":12.07,"open":12.85,"volume":3074500},{"timestamp":1683725400,"date":"2023-05-10","index":1013,"close":12.48,"high":12.66,"low":12.25,"open":12.52,"volume":5663600}],"post":[{"timestamp":1683811800,"date":"2023-05-11","index":1014,"close":10.2,"high":11.9,"low":10.11,"open":11.82,"volume":12009400},{"timestamp":1683898200,"date":"2023-05-12","index":1015,"close":10.47,"high":10.82,"low":9.81,"open":10.13,"volume":5449000},{"timestamp":1684157400,"date":"2023-05-15","index":1016,"close":10.68,"high":10.87,"low":10.34,"open":10.54,"volume":2067300},{"timestamp":1684243800,"date":"2023-05-16","index":1017,"close":10.02,"high":10.6,"low":9.92,"open":10.6,"volume":3577100},{"timestamp":1684330200,"date":"2023-05-17","index":1018,"close":10.91,"high":10.99,"low":9.99,"open":9.99,"volume":2959700},{"timestamp":1684416600,"date":"2023-05-18","index":1019,"close":11.42,"high":11.42,"low":10.77,"open":10.9,"volume":1988800},{"timestamp":1684503000,"date":"2023-05-19","index":1020,"close":10.71,"high":11.36,"low":10.26,"open":11.22,"volume":2859800},{"timestamp":1684762200,"date":"2023-05-22","index":1021,"close":10.85,"high":10.99,"low":10.54,"open":10.65,"volume":1902700},{"timestamp":1684848600,"date":"2023-05-23","index":1022,"close":11.1,"high":11.47,"low":10.7,"open":10.81,"volume":2140700},{"timestamp":1684935000,"date":"2023-05-24","index":1023,"close":11.44,"high":11.61,"low":10.84,"open":11.1,"volume":2017300},{"timestamp":1685021400,"date":"2023-05-25","index":1024,"close":10.86,"high":11.43,"low":10.58,"open":11.43,"volume":1924900}]},{"date":"2023-02-23","estimated":-1.18,"reported":-1.05,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":950,"close":17.68,"high":18.28,"low":16.69,"open":17.12,"volume":3697800},{"timestamp":1675953000,"date":"2023-02-09","index":951,"close":16.25,"high":18.19,"low":16.08,"open":18.19,"volume":2774500},{"timestamp":1676039400,"date":"2023-02-10","index":952,"close":15.99,"high":16.27,"low":15.28,"open":16.07,"volume":2478900},{"timestamp":1676298600,"date":"2023-02-13","index":953,"close":16.16,"high":16.41,"low":15.51,"open":16,"volume":1717400},{"timestamp":1676385000,"date":"2023-02-14","index":954,"close":15.52,"high":16.14,"low":15.35,"open":15.99,"volume":1654000},{"timestamp":1676471400,"date":"2023-02-15","index":955,"close":17.43,"high":17.45,"low":15.45,"open":15.5,"volume":2897700},{"timestamp":1676557800,"date":"2023-02-16","index":956,"close":17.1,"high":17.99,"low":17.01,"open":17.06,"volume":3191000},{"timestamp":1676644200,"date":"2023-02-17","index":957,"close":17.74,"high":17.87,"low":16.36,"open":17.13,"volume":2452600},{"timestamp":1676989800,"date":"2023-02-21","index":958,"close":16.4,"high":17.56,"low":16.37,"open":17.26,"volume":1902700},{"timestamp":1677076200,"date":"2023-02-22","index":959,"close":17.1,"high":17.13,"low":16.14,"open":16.49,"volume":1388100},{"timestamp":1677162600,"date":"2023-02-23","index":960,"close":17.14,"high":17.7,"low":16.63,"open":17.1,"volume":3940600}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":961,"close":18.88,"high":22.87,"low":18.42,"open":19.55,"volume":25691700},{"timestamp":1677508200,"date":"2023-02-27","index":962,"close":18.77,"high":19.72,"low":17.88,"open":18.75,"volume":4778400},{"timestamp":1677594600,"date":"2023-02-28","index":963,"close":17.84,"high":19.24,"low":17.71,"open":18.65,"volume":3007500},{"timestamp":1677681000,"date":"2023-03-01","index":964,"close":16.94,"high":17.88,"low":16.76,"open":17.69,"volume":2332600},{"timestamp":1677767400,"date":"2023-03-02","index":965,"close":17.68,"high":17.86,"low":16.52,"open":16.8,"volume":1681700},{"timestamp":1677853800,"date":"2023-03-03","index":966,"close":18.71,"high":18.73,"low":17.45,"open":17.72,"volume":2218200},{"timestamp":1678113000,"date":"2023-03-06","index":967,"close":18.08,"high":18.67,"low":17.57,"open":18.45,"volume":2644100},{"timestamp":1678199400,"date":"2023-03-07","index":968,"close":18.06,"high":18.49,"low":17.76,"open":18,"volume":1573700},{"timestamp":1678285800,"date":"2023-03-08","index":969,"close":18.18,"high":18.22,"low":17.57,"open":17.85,"volume":1591200},{"timestamp":1678372200,"date":"2023-03-09","index":970,"close":17.36,"high":18.62,"low":17.33,"open":18.04,"volume":1630100},{"timestamp":1678458600,"date":"2023-03-10","index":971,"close":17.27,"high":17.6,"low":16.41,"open":17.46,"volume":2279300}]},{"date":"2022-11-09","estimated":-1.14,"reported":-1.6,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":879,"close":14.8,"high":15.54,"low":13.92,"open":14,"volume":2916500},{"timestamp":1666877400,"date":"2022-10-27","index":880,"close":14.49,"high":15.6,"low":14.45,"open":15.01,"volume":1874400},{"timestamp":1666963800,"date":"2022-10-28","index":881,"close":15.52,"high":15.7,"low":14.26,"open":14.63,"volume":2697300},{"timestamp":1667223000,"date":"2022-10-31","index":882,"close":15.7,"high":15.96,"low":15.33,"open":15.6,"volume":2230000},{"timestamp":1667309400,"date":"2022-11-01","index":883,"close":15.32,"high":16.51,"low":15.29,"open":16.01,"volume":2487200},{"timestamp":1667395800,"date":"2022-11-02","index":884,"close":14.75,"high":16.03,"low":14.74,"open":15.28,"volume":1914400},{"timestamp":1667482200,"date":"2022-11-03","index":885,"close":14.36,"high":15.16,"low":14.24,"open":14.31,"volume":1680400},{"timestamp":1667568600,"date":"2022-11-04","index":886,"close":13.91,"high":14.82,"low":13.43,"open":14.72,"volume":1384400},{"timestamp":1667831400,"date":"2022-11-07","index":887,"close":13.3,"high":14.2,"low":12.93,"open":14.07,"volume":1957900},{"timestamp":1667917800,"date":"2022-11-08","index":888,"close":13.02,"high":13.66,"low":12.64,"open":13.3,"volume":2145600},{"timestamp":1668004200,"date":"2022-11-09","index":889,"close":11.82,"high":12.87,"low":11.56,"open":12.87,"volume":4004100}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":890,"close":14.2,"high":14.64,"low":12.71,"open":12.79,"volume":6525300},{"timestamp":1668177000,"date":"2022-11-11","index":891,"close":15.22,"high":15.48,"low":13.63,"open":14.04,"volume":3656600},{"timestamp":1668436200,"date":"2022-11-14","index":892,"close":15.54,"high":16.35,"low":14.92,"open":15.13,"volume":3281300},{"timestamp":1668522600,"date":"2022-11-15","index":893,"close":15.78,"high":17.23,"low":15.7,"open":16.42,"volume":3478000},{"timestamp":1668609000,"date":"2022-11-16","index":894,"close":14.49,"high":15.53,"low":14.31,"open":15.45,"volume":2093400},{"timestamp":1668695400,"date":"2022-11-17","index":895,"close":13.94,"high":14.98,"low":13.6,"open":14.2,"volume":2509400},{"timestamp":1668781800,"date":"2022-11-18","index":896,"close":13.45,"high":14.33,"low":13.24,"open":14.2,"volume":1770400},{"timestamp":1669041000,"date":"2022-11-21","index":897,"close":13.28,"high":13.74,"low":13.06,"open":13.14,"volume":2247900},{"timestamp":1669127400,"date":"2022-11-22","index":898,"close":12.72,"high":13.25,"low":12.09,"open":13.1,"volume":3459600},{"timestamp":1669213800,"date":"2022-11-23","index":899,"close":12.83,"high":13.07,"low":12.24,"open":12.4,"volume":2470300},{"timestamp":1669386600,"date":"2022-11-25","index":900,"close":12.72,"high":12.86,"low":12.53,"open":12.78,"volume":628300}]},{"date":"2022-08-04","estimated":-1.18,"reported":-1.53,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":811,"close":37.99,"high":39.39,"low":36.37,"open":36.99,"volume":3222800},{"timestamp":1658496600,"date":"2022-07-22","index":812,"close":36.29,"high":38.07,"low":35.54,"open":37.32,"volume":1651200},{"timestamp":1658755800,"date":"2022-07-25","index":813,"close":33.44,"high":36.24,"low":32.26,"open":36,"volume":2970900},{"timestamp":1658842200,"date":"2022-07-26","index":814,"close":30.51,"high":32.83,"low":30.32,"open":32.76,"volume":2218900},{"timestamp":1658928600,"date":"2022-07-27","index":815,"close":32.44,"high":32.58,"low":30.2,"open":31.73,"volume":2391700},{"timestamp":1659015000,"date":"2022-07-28","index":816,"close":31.43,"high":32.43,"low":29.84,"open":30.55,"volume":2713200},{"timestamp":1659101400,"date":"2022-07-29","index":817,"close":31.99,"high":32.24,"low":30.75,"open":31.3,"volume":1406400},{"timestamp":1659360600,"date":"2022-08-01","index":818,"close":32.03,"high":34.15,"low":31.43,"open":31.44,"volume":1883000},{"timestamp":1659447000,"date":"2022-08-02","index":819,"close":33.28,"high":34.44,"low":31.45,"open":31.61,"volume":1548000},{"timestamp":1659533400,"date":"2022-08-03","index":820,"close":34.05,"high":34.5,"low":33.04,"open":33.35,"volume":1840700},{"timestamp":1659619800,"date":"2022-08-04","index":821,"close":31.39,"high":34.15,"low":31.13,"open":33.31,"volume":4257100}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":822,"close":38.26,"high":39.66,"low":30.03,"open":30.13,"volume":12655600},{"timestamp":1659965400,"date":"2022-08-08","index":823,"close":39.31,"high":44.59,"low":38.02,"open":38.14,"volume":6186600},{"timestamp":1660051800,"date":"2022-08-09","index":824,"close":37.05,"high":38.8,"low":35.88,"open":38.7,"volume":2897500},{"timestamp":1660138200,"date":"2022-08-10","index":825,"close":36.94,"high":38.55,"low":36.05,"open":38.24,"volume":2229100},{"timestamp":1660224600,"date":"2022-08-11","index":826,"close":36.66,"high":41.99,"low":36.01,"open":37.37,"volume":3795200},{"timestamp":1660311000,"date":"2022-08-12","index":827,"close":36.69,"high":37.38,"low":35.18,"open":37.26,"volume":2492000},{"timestamp":1660570200,"date":"2022-08-15","index":828,"close":35.7,"high":37.28,"low":35.2,"open":36.8,"volume":1902600},{"timestamp":1660656600,"date":"2022-08-16","index":829,"close":35.83,"high":36.86,"low":33.36,"open":35.21,"volume":3833900},{"timestamp":1660743000,"date":"2022-08-17","index":830,"close":34.71,"high":36.18,"low":34.54,"open":35.38,"volume":2025800},{"timestamp":1660829400,"date":"2022-08-18","index":831,"close":33.22,"high":34.74,"low":32.9,"open":34.71,"volume":2353100},{"timestamp":1660915800,"date":"2022-08-19","index":832,"close":29.17,"high":32.49,"low":28.92,"open":32.36,"volume":4082200}]},{"date":"2022-05-11","estimated":-0.98,"reported":-1.58,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":753,"close":38.22,"high":47.44,"low":35.41,"open":35.54,"volume":20088300},{"timestamp":1651152600,"date":"2022-04-28","index":754,"close":39.82,"high":39.88,"low":36.64,"open":37.76,"volume":3634500},{"timestamp":1651239000,"date":"2022-04-29","index":755,"close":36.88,"high":40.82,"low":36.79,"open":39.23,"volume":1814500},{"timestamp":1651498200,"date":"2022-05-02","index":756,"close":38.33,"high":38.33,"low":35.94,"open":36.53,"volume":1868800},{"timestamp":1651584600,"date":"2022-05-03","index":757,"close":38.9,"high":39.41,"low":37.45,"open":37.81,"volume":2266800},{"timestamp":1651671000,"date":"2022-05-04","index":758,"close":41.76,"high":41.95,"low":37.93,"open":38.8,"volume":2773800},{"timestamp":1651757400,"date":"2022-05-05","index":759,"close":38.43,"high":40.99,"low":37.59,"open":40.9,"volume":2110800},{"timestamp":1651843800,"date":"2022-05-06","index":760,"close":35.83,"high":38.72,"low":35.43,"open":38.54,"volume":1954100},{"timestamp":1652103000,"date":"2022-05-09","index":761,"close":31.16,"high":35.4,"low":30.77,"open":35,"volume":3578300},{"timestamp":1652189400,"date":"2022-05-10","index":762,"close":30.37,"high":32.61,"low":28.28,"open":31.84,"volume":3349500},{"timestamp":1652275800,"date":"2022-05-11","index":763,"close":26.17,"high":30.55,"low":25.75,"open":30.28,"volume":6870000}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":764,"close":25.08,"high":29.4,"low":20.5,"open":21.03,"volume":22395300},{"timestamp":1652448600,"date":"2022-05-13","index":765,"close":31.24,"high":31.88,"low":25.88,"open":26.05,"volume":9799600},{"timestamp":1652707800,"date":"2022-05-16","index":766,"close":27.24,"high":31.08,"low":27.05,"open":30.7,"volume":3605400},{"timestamp":1652794200,"date":"2022-05-17","index":767,"close":26.96,"high":28.53,"low":25.51,"open":28,"volume":3825900},{"timestamp":1652880600,"date":"2022-05-18","index":768,"close":26.42,"high":27.68,"low":25.13,"open":26.6,"volume":2755500},{"timestamp":1652967000,"date":"2022-05-19","index":769,"close":25.5,"high":27.29,"low":25.36,"open":25.91,"volume":3209800},{"timestamp":1653053400,"date":"2022-05-20","index":770,"close":24.37,"high":26,"low":23.51,"open":25.71,"volume":3838500},{"timestamp":1653312600,"date":"2022-05-23","index":771,"close":24.67,"high":24.67,"low":23,"open":24.29,"volume":2472700},{"timestamp":1653399000,"date":"2022-05-24","index":772,"close":22.94,"high":26.56,"low":22.2,"open":26.41,"volume":4582400},{"timestamp":1653485400,"date":"2022-05-25","index":773,"close":25.98,"high":26.29,"low":23.01,"open":23.06,"volume":3689100},{"timestamp":1653571800,"date":"2022-05-26","index":774,"close":26.17,"high":27.3,"low":25.31,"open":25.38,"volume":2695800}]},{"date":"2022-02-24","estimated":-0.71,"reported":-1.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":700,"close":62.67,"high":63.23,"low":59.65,"open":60.53,"volume":2507600},{"timestamp":1644503400,"date":"2022-02-10","index":701,"close":61.49,"high":64.59,"low":60.26,"open":60.5,"volume":2205000},{"timestamp":1644589800,"date":"2022-02-11","index":702,"close":59.87,"high":62.73,"low":59.1,"open":61.2,"volume":2048800},{"timestamp":1644849000,"date":"2022-02-14","index":703,"close":58.13,"high":60.45,"low":57.73,"open":59.01,"volume":2153300},{"timestamp":1644935400,"date":"2022-02-15","index":704,"close":62,"high":62.19,"low":59.02,"open":59.4,"volume":1864500},{"timestamp":1645021800,"date":"2022-02-16","index":705,"close":59.69,"high":61.6,"low":58.69,"open":60.19,"volume":2171700},{"timestamp":1645108200,"date":"2022-02-17","index":706,"close":56.21,"high":59.31,"low":55.73,"open":59.15,"volume":2698600},{"timestamp":1645194600,"date":"2022-02-18","index":707,"close":52.33,"high":56.47,"low":51.88,"open":56,"volume":3856000},{"timestamp":1645540200,"date":"2022-02-22","index":708,"close":50.54,"high":52.56,"low":50.01,"open":50.88,"volume":3275300},{"timestamp":1645626600,"date":"2022-02-23","index":709,"close":47.4,"high":51.27,"low":46.75,"open":50.8,"volume":4249400},{"timestamp":1645713000,"date":"2022-02-24","index":710,"close":49,"high":49.56,"low":42.65,"open":44.06,"volume":7315700}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":711,"close":44.49,"high":45.7,"low":41.33,"open":44.8,"volume":11613200},{"timestamp":1646058600,"date":"2022-02-28","index":712,"close":46.78,"high":47.67,"low":43.73,"open":44.36,"volume":5093000},{"timestamp":1646145000,"date":"2022-03-01","index":713,"close":47.42,"high":48.9,"low":46.32,"open":46.38,"volume":3344200},{"timestamp":1646231400,"date":"2022-03-02","index":714,"close":45.9,"high":47.71,"low":44.63,"open":47.42,"volume":3481700},{"timestamp":1646317800,"date":"2022-03-03","index":715,"close":46.41,"high":47.78,"low":44.82,"open":46.06,"volume":3198800},{"timestamp":1646404200,"date":"2022-03-04","index":716,"close":43.18,"high":46.76,"low":42.7,"open":45.57,"volume":3061500},{"timestamp":1646663400,"date":"2022-03-07","index":717,"close":42.31,"high":44.35,"low":41.14,"open":42.5,"volume":3495500},{"timestamp":1646749800,"date":"2022-03-08","index":718,"close":42.48,"high":44.08,"low":40.3,"open":42,"volume":2631000},{"timestamp":1646836200,"date":"2022-03-09","index":719,"close":44.51,"high":45.5,"low":43.23,"open":43.23,"volume":1899000},{"timestamp":1646922600,"date":"2022-03-10","index":720,"close":42.58,"high":43.99,"low":41.73,"open":43.96,"volume":1853200},{"timestamp":1647009000,"date":"2022-03-11","index":721,"close":38.76,"high":42.91,"low":38.38,"open":42.79,"volume":3422100}]},{"date":"2021-11-10","estimated":-0.39,"reported":-0.87,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":628,"close":95.59,"high":99.44,"low":93.64,"open":94,"volume":3595600},{"timestamp":1635427800,"date":"2021-10-28","index":629,"close":100.18,"high":100.2,"low":94.8,"open":95.5,"volume":2614200},{"timestamp":1635514200,"date":"2021-10-29","index":630,"close":98.98,"high":101.52,"low":98.8,"open":99.46,"volume":2803200},{"timestamp":1635773400,"date":"2021-11-01","index":631,"close":99.57,"high":100.07,"low":97.81,"open":99.02,"volume":1982200},{"timestamp":1635859800,"date":"2021-11-02","index":632,"close":99.19,"high":100.17,"low":97.27,"open":99.84,"volume":1877800},{"timestamp":1635946200,"date":"2021-11-03","index":633,"close":104.51,"high":108.04,"low":99.66,"open":99.7,"volume":5452700},{"timestamp":1636032600,"date":"2021-11-04","index":634,"close":102.52,"high":107.2,"low":102.5,"open":104.51,"volume":2352600},{"timestamp":1636119000,"date":"2021-11-05","index":635,"close":99.77,"high":102.6,"low":99.12,"open":102,"volume":2242700},{"timestamp":1636381800,"date":"2021-11-08","index":636,"close":98.28,"high":99.99,"low":96.25,"open":99.9,"volume":2325800},{"timestamp":1636468200,"date":"2021-11-09","index":637,"close":97.99,"high":98.34,"low":96.25,"open":97.85,"volume":2419000},{"timestamp":1636554600,"date":"2021-11-10","index":638,"close":94.48,"high":97.8,"low":93.8,"open":97.31,"volume":7159200}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":639,"close":81.93,"high":83.15,"low":76.77,"open":80.9,"volume":20672800},{"timestamp":1636727400,"date":"2021-11-12","index":640,"close":85.15,"high":85.29,"low":79.8,"open":82.07,"volume":7167300},{"timestamp":1636986600,"date":"2021-11-15","index":641,"close":83.82,"high":85.44,"low":82.7,"open":85,"volume":3272700},{"timestamp":1637073000,"date":"2021-11-16","index":642,"close":83.48,"high":84.56,"low":81.52,"open":83.4,"volume":3048300},{"timestamp":1637159400,"date":"2021-11-17","index":643,"close":80.47,"high":84.5,"low":80.12,"open":83.24,"volume":3024900},{"timestamp":1637245800,"date":"2021-11-18","index":644,"close":78.38,"high":81.16,"low":76.87,"open":80.93,"volume":3585900},{"timestamp":1637332200,"date":"2021-11-19","index":645,"close":77.53,"high":79.4,"low":76.9,"open":77.24,"volume":3143000},{"timestamp":1637591400,"date":"2021-11-22","index":646,"close":75.63,"high":78.44,"low":74.65,"open":77.75,"volume":2791200},{"timestamp":1637677800,"date":"2021-11-23","index":647,"close":74.5,"high":76.9,"low":73.94,"open":74.58,"volume":2314100},{"timestamp":1637764200,"date":"2021-11-24","index":648,"close":75.55,"high":76.48,"low":72.51,"open":73.5,"volume":1926900},{"timestamp":1637937000,"date":"2021-11-26","index":649,"close":76.72,"high":77.75,"low":74.62,"open":74.81,"volume":1830500}]},{"date":"2021-08-05","estimated":-0.24,"reported":-0.31,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":560,"close":128.1,"high":131.39,"low":127.25,"open":131,"volume":1325100},{"timestamp":1627047000,"date":"2021-07-23","index":561,"close":126.54,"high":128.56,"low":125.11,"open":128.56,"volume":1221500},{"timestamp":1627306200,"date":"2021-07-26","index":562,"close":125.97,"high":128.79,"low":124.1,"open":126.55,"volume":1312100},{"timestamp":1627392600,"date":"2021-07-27","index":563,"close":123.42,"high":126.25,"low":121,"open":126,"volume":1513000},{"timestamp":1627479000,"date":"2021-07-28","index":564,"close":126.21,"high":127.1,"low":124,"open":124.52,"volume":1523600},{"timestamp":1627565400,"date":"2021-07-29","index":565,"close":124.56,"high":128.82,"low":124.25,"open":126.82,"volume":1434400},{"timestamp":1627651800,"date":"2021-07-30","index":566,"close":122.7,"high":124.95,"low":121.7,"open":124,"volume":1433400},{"timestamp":1627911000,"date":"2021-08-02","index":567,"close":124.07,"high":125.66,"low":121.58,"open":122.51,"volume":1641800},{"timestamp":1627997400,"date":"2021-08-03","index":568,"close":122.55,"high":124.91,"low":121.15,"open":124.41,"volume":1393600},{"timestamp":1628083800,"date":"2021-08-04","index":569,"close":122.8,"high":123.5,"low":120.35,"open":122.72,"volume":2005900},{"timestamp":1628170200,"date":"2021-08-05","index":570,"close":121.82,"high":123.25,"low":120.06,"open":122.5,"volume":3256000}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":571,"close":123.88,"high":125.28,"low":116.66,"open":118.63,"volume":4834900},{"timestamp":1628515800,"date":"2021-08-09","index":572,"close":130.32,"high":131,"low":122.25,"open":122.25,"volume":3168100},{"timestamp":1628602200,"date":"2021-08-10","index":573,"close":126.63,"high":134.99,"low":126.29,"open":131.41,"volume":3371200},{"timestamp":1628688600,"date":"2021-08-11","index":574,"close":124.76,"high":127.22,"low":124.16,"open":126.44,"volume":1635200},{"timestamp":1628775000,"date":"2021-08-12","index":575,"close":124.44,"high":125.49,"low":122.21,"open":125,"volume":1339600},{"timestamp":1628861400,"date":"2021-08-13","index":576,"close":121.24,"high":125,"low":121.07,"open":124.6,"volume":1232700},{"timestamp":1629120600,"date":"2021-08-16","index":577,"close":118.81,"high":120.87,"low":116.44,"open":120.72,"volume":2429900},{"timestamp":1629207000,"date":"2021-08-17","index":578,"close":117.7,"high":120.22,"low":116.38,"open":117.2,"volume":1863500},{"timestamp":1629293400,"date":"2021-08-18","index":579,"close":118.84,"high":120.69,"low":115.6,"open":118.05,"volume":1330900},{"timestamp":1629379800,"date":"2021-08-19","index":580,"close":115.09,"high":119.7,"low":114.42,"open":118.57,"volume":1955400},{"timestamp":1629466200,"date":"2021-08-20","index":581,"close":117.35,"high":118.98,"low":114.59,"open":115.06,"volume":1600900}]},{"date":"2021-05-06","estimated":-0.19,"reported":-0.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":497,"close":132.83,"high":136.62,"low":132.16,"open":133.73,"volume":1558400},{"timestamp":1619184600,"date":"2021-04-23","index":498,"close":131.42,"high":134.88,"low":130.9,"open":133.04,"volume":1812700},{"timestamp":1619443800,"date":"2021-04-26","index":499,"close":132.06,"high":132.9,"low":129.51,"open":132.12,"volume":1962000},{"timestamp":1619530200,"date":"2021-04-27","index":500,"close":133.5,"high":134.2,"low":131.55,"open":131.84,"volume":2208900},{"timestamp":1619616600,"date":"2021-04-28","index":501,"close":134.22,"high":135.8,"low":132.67,"open":133.97,"volume":1446100},{"timestamp":1619703000,"date":"2021-04-29","index":502,"close":133.4,"high":137.39,"low":131.61,"open":135.58,"volume":2514200},{"timestamp":1619789400,"date":"2021-04-30","index":503,"close":131.68,"high":134.5,"low":131.62,"open":131.88,"volume":1436800},{"timestamp":1620048600,"date":"2021-05-03","index":504,"close":126.4,"high":131.32,"low":125.01,"open":130.52,"volume":3248800},{"timestamp":1620135000,"date":"2021-05-04","index":505,"close":124.8,"high":125.7,"low":119.66,"open":125.28,"volume":3704400},{"timestamp":1620221400,"date":"2021-05-05","index":506,"close":121.57,"high":125.74,"low":120.2,"open":125.51,"volume":2474500},{"timestamp":1620307800,"date":"2021-05-06","index":507,"close":119.04,"high":120.46,"low":115.46,"open":120.03,"volume":4849500}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":508,"close":110.72,"high":116.88,"low":106.91,"open":107.73,"volume":9339600},{"timestamp":1620653400,"date":"2021-05-10","index":509,"close":107.21,"high":110.42,"low":103.16,"open":110.28,"volume":6432500},{"timestamp":1620739800,"date":"2021-05-11","index":510,"close":109.64,"high":110.7,"low":100.82,"open":100.89,"volume":4696800},{"timestamp":1620826200,"date":"2021-05-12","index":511,"close":104.99,"high":111,"low":103.88,"open":109.38,"volume":3693800},{"timestamp":1620912600,"date":"2021-05-13","index":512,"close":101.52,"high":106.95,"low":99.86,"open":105,"volume":3325400},{"timestamp":1620999000,"date":"2021-05-14","index":513,"close":104.97,"high":106.25,"low":101.91,"open":102.93,"volume":3431900},{"timestamp":1621258200,"date":"2021-05-17","index":514,"close":102.51,"high":106,"low":100.42,"open":105.71,"volume":3898600},{"timestamp":1621344600,"date":"2021-05-18","index":515,"close":104.45,"high":106.2,"low":101.9,"open":103.3,"volume":2793800},{"timestamp":1621431000,"date":"2021-05-19","index":516,"close":103.8,"high":104.44,"low":102,"open":103.25,"volume":1809900},{"timestamp":1621517400,"date":"2021-05-20","index":517,"close":107.53,"high":108.88,"low":103.81,"open":104.18,"volume":2633600},{"timestamp":1621603800,"date":"2021-05-21","index":518,"close":106.59,"high":109.36,"low":106.46,"open":108.6,"volume":1550100}]},{"date":"2021-02-25","estimated":-0.13,"reported":-0.34,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":448,"close":171.53,"high":175.8,"low":167.02,"open":167.02,"volume":2937400},{"timestamp":1613053800,"date":"2021-02-11","index":449,"close":175.66,"high":176.7,"low":166.4,"open":172.68,"volume":3473800},{"timestamp":1613140200,"date":"2021-02-12","index":450,"close":175.45,"high":181.8,"low":171.61,"open":175.18,"volume":3135800},{"timestamp":1613485800,"date":"2021-02-16","index":451,"close":173.04,"high":183.75,"low":172.88,"open":182,"volume":3117700},{"timestamp":1613572200,"date":"2021-02-17","index":452,"close":167.87,"high":174.37,"low":165.5,"open":173.72,"volume":2355000},{"timestamp":1613658600,"date":"2021-02-18","index":453,"close":167.09,"high":168.33,"low":161.34,"open":165.21,"volume":2284300},{"timestamp":1613745000,"date":"2021-02-19","index":454,"close":160.22,"high":169.76,"low":160,"open":169.76,"volume":2329700},{"timestamp":1614004200,"date":"2021-02-22","index":455,"close":150.86,"high":160.86,"low":150.38,"open":160.35,"volume":3095200},{"timestamp":1614090600,"date":"2021-02-23","index":456,"close":149.42,"high":150.54,"low":138.95,"open":147.66,"volume":3588800},{"timestamp":1614177000,"date":"2021-02-24","index":457,"close":152.05,"high":152.73,"low":147.2,"open":150.75,"volume":1767600},{"timestamp":1614263400,"date":"2021-02-25","index":458,"close":143.75,"high":153.95,"low":142.34,"open":152.01,"volume":4762800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":459,"close":145.48,"high":162.78,"low":141.72,"open":156,"volume":6909900},{"timestamp":1614609000,"date":"2021-03-01","index":460,"close":147.1,"high":154.54,"low":145.49,"open":150,"volume":3690100},{"timestamp":1614695400,"date":"2021-03-02","index":461,"close":139.66,"high":155,"low":139.47,"open":152.49,"volume":6003100},{"timestamp":1614781800,"date":"2021-03-03","index":462,"close":139.49,"high":140.22,"low":135.33,"open":137.74,"volume":4953700},{"timestamp":1614868200,"date":"2021-03-04","index":463,"close":136.42,"high":140.5,"low":130.12,"open":138.42,"volume":4316200},{"timestamp":1614954600,"date":"2021-03-05","index":464,"close":138.3,"high":138.86,"low":125.87,"open":136.42,"volume":4460400},{"timestamp":1615213800,"date":"2021-03-08","index":465,"close":135.3,"high":142.79,"low":135.04,"open":137.56,"volume":2766900},{"timestamp":1615300200,"date":"2021-03-09","index":466,"close":139.58,"high":142.6,"low":137.39,"open":140.61,"volume":3800900},{"timestamp":1615386600,"date":"2021-03-10","index":467,"close":138.61,"high":143.31,"low":137.08,"open":143.17,"volume":2193500},{"timestamp":1615473000,"date":"2021-03-11","index":468,"close":142.81,"high":144.55,"low":139.07,"open":141.11,"volume":2912800},{"timestamp":1615559400,"date":"2021-03-12","index":469,"close":142.45,"high":143.21,"low":138.36,"open":140.45,"volume":1924800}]},{"date":"2020-11-09","estimated":0.05,"reported":-0.28,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":375,"close":164.54,"high":175.34,"low":161.84,"open":171.42,"volume":2731500},{"timestamp":1603805400,"date":"2020-10-27","index":376,"close":161.95,"high":167.01,"low":160.85,"open":165,"volume":1894600},{"timestamp":1603891800,"date":"2020-10-28","index":377,"close":156.05,"high":160.52,"low":154.74,"open":159.5,"volume":2426600},{"timestamp":1603978200,"date":"2020-10-29","index":378,"close":151.85,"high":157.45,"low":151.35,"open":157.44,"volume":1985000},{"timestamp":1604064600,"date":"2020-10-30","index":379,"close":142.43,"high":152.3,"low":141.07,"open":150.5,"volume":3164100},{"timestamp":1604327400,"date":"2020-11-02","index":380,"close":143.56,"high":148,"low":141.48,"open":145.35,"volume":2155400},{"timestamp":1604413800,"date":"2020-11-03","index":381,"close":146.35,"high":150.76,"low":145.71,"open":146.26,"volume":2145100},{"timestamp":1604500200,"date":"2020-11-04","index":382,"close":149.29,"high":153.11,"low":148.21,"open":150.1,"volume":1673400},{"timestamp":1604586600,"date":"2020-11-05","index":383,"close":157.04,"high":157.35,"low":152.32,"open":153.5,"volume":2653300},{"timestamp":1604673000,"date":"2020-11-06","index":384,"close":156.86,"high":158.94,"low":154.31,"open":156.78,"volume":2302200},{"timestamp":1604932200,"date":"2020-11-09","index":385,"close":150.5,"high":170.8,"low":141.25,"open":164.37,"volume":21307500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":386,"close":125.01,"high":131.92,"low":113.26,"open":118.92,"volume":29678100},{"timestamp":1605105000,"date":"2020-11-11","index":387,"close":127.89,"high":129.9,"low":125.1,"open":127.09,"volume":7151600},{"timestamp":1605191400,"date":"2020-11-12","index":388,"close":128.9,"high":132.42,"low":126.88,"open":129.47,"volume":6376800},{"timestamp":1605277800,"date":"2020-11-13","index":389,"close":124.74,"high":130.42,"low":123.25,"open":130.29,"volume":5332200},{"timestamp":1605537000,"date":"2020-11-16","index":390,"close":127.15,"high":127.95,"low":121.53,"open":126.3,"volume":5256700},{"timestamp":1605623400,"date":"2020-11-17","index":391,"close":129.9,"high":129.97,"low":126.16,"open":126.62,"volume":2845600},{"timestamp":1605709800,"date":"2020-11-18","index":392,"close":134.01,"high":137.01,"low":132,"open":132,"volume":7279900},{"timestamp":1605796200,"date":"2020-11-19","index":393,"close":137.42,"high":139.65,"low":134.08,"open":134.65,"volume":3402300},{"timestamp":1605882600,"date":"2020-11-20","index":394,"close":136.56,"high":138.25,"low":133.6,"open":138.2,"volume":2652900},{"timestamp":1606141800,"date":"2020-11-23","index":395,"close":140.96,"high":144.15,"low":136.25,"open":136.75,"volume":3616600},{"timestamp":1606228200,"date":"2020-11-24","index":396,"close":141.83,"high":145.89,"low":140,"open":143.74,"volume":2819700}]},{"date":"2020-08-04","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":307,"close":129.92,"high":135.92,"low":128.75,"open":129.84,"volume":5012900},{"timestamp":1595424600,"date":"2020-07-22","index":308,"close":130.57,"high":133.07,"low":128.7,"open":130.15,"volume":2716700},{"timestamp":1595511000,"date":"2020-07-23","index":309,"close":127.15,"high":132.8,"low":124.56,"open":130.08,"volume":3561600},{"timestamp":1595597400,"date":"2020-07-24","index":310,"close":125.09,"high":126.4,"low":120.32,"open":124.01,"volume":2700900},{"timestamp":1595856600,"date":"2020-07-27","index":311,"close":126.72,"high":126.78,"low":122.25,"open":125.25,"volume":2912200},{"timestamp":1595943000,"date":"2020-07-28","index":312,"close":125.43,"high":129.58,"low":124.95,"open":124.95,"volume":2062400},{"timestamp":1596029400,"date":"2020-07-29","index":313,"close":126.68,"high":128.34,"low":125.21,"open":126.5,"volume":2110900},{"timestamp":1596115800,"date":"2020-07-30","index":314,"close":123.32,"high":127.14,"low":122.11,"open":126.14,"volume":2667600},{"timestamp":1596202200,"date":"2020-07-31","index":315,"close":125.9,"high":125.9,"low":122.41,"open":124.09,"volume":2957100},{"timestamp":1596461400,"date":"2020-08-03","index":316,"close":134.32,"high":134.4,"low":127.15,"open":128.65,"volume":5635000},{"timestamp":1596547800,"date":"2020-08-04","index":317,"close":142.25,"high":142.51,"low":134.16,"open":138.67,"volume":10277600}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":318,"close":132.69,"high":138.39,"low":130,"open":130.14,"volume":10536600},{"timestamp":1596720600,"date":"2020-08-06","index":319,"close":132.58,"high":136.23,"low":131.57,"open":133.53,"volume":3954000},{"timestamp":1596807000,"date":"2020-08-07","index":320,"close":131.51,"high":135.98,"low":130.5,"open":132.33,"volume":3478600},{"timestamp":1597066200,"date":"2020-08-10","index":321,"close":127.43,"high":132.57,"low":124.66,"open":132.2,"volume":3538900},{"timestamp":1597152600,"date":"2020-08-11","index":322,"close":125.5,"high":128.57,"low":124.4,"open":127.38,"volume":2602900},{"timestamp":1597239000,"date":"2020-08-12","index":323,"close":123.83,"high":126.77,"low":123.09,"open":126.28,"volume":3601600},{"timestamp":1597325400,"date":"2020-08-13","index":324,"close":126.99,"high":127.45,"low":124.5,"open":124.83,"volume":2528200},{"timestamp":1597411800,"date":"2020-08-14","index":325,"close":125.04,"high":127.35,"low":124.65,"open":127.05,"volume":1426100},{"timestamp":1597671000,"date":"2020-08-17","index":326,"close":125.5,"high":126.75,"low":123.96,"open":125.56,"volume":1708400},{"timestamp":1597757400,"date":"2020-08-18","index":327,"close":124.31,"high":126.64,"low":122.67,"open":125.15,"volume":2111200},{"timestamp":1597843800,"date":"2020-08-19","index":328,"close":125.35,"high":126.74,"low":121.35,"open":124.31,"volume":3013500}]},{"date":"2020-05-05","estimated":-0.07,"reported":0.03,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":244,"close":84.96,"high":92,"low":82.1,"open":87.51,"volume":13184900},{"timestamp":1587562200,"date":"2020-04-22","index":245,"close":88.46,"high":90.39,"low":85.14,"open":87,"volume":6116900},{"timestamp":1587648600,"date":"2020-04-23","index":246,"close":99.78,"high":101.56,"low":89.29,"open":89.87,"volume":11319900},{"timestamp":1587735000,"date":"2020-04-24","index":247,"close":108.78,"high":113.48,"low":103,"open":105,"volume":21184600},{"timestamp":1587994200,"date":"2020-04-27","index":248,"close":99.63,"high":116.64,"low":97.5,"open":111.92,"volume":20131500},{"timestamp":1588080600,"date":"2020-04-28","index":249,"close":99.52,"high":104.48,"low":97.25,"open":101.97,"volume":7076500},{"timestamp":1588167000,"date":"2020-04-29","index":250,"close":100.1,"high":103,"low":97.92,"open":100.56,"volume":4531300},{"timestamp":1588253400,"date":"2020-04-30","index":251,"close":98.99,"high":107,"low":96.13,"open":98.19,"volume":6718800},{"timestamp":1588339800,"date":"2020-05-01","index":252,"close":91.53,"high":98.72,"low":89.9,"open":94.4,"volume":6558400},{"timestamp":1588599000,"date":"2020-05-04","index":253,"close":95.16,"high":95.47,"low":88.51,"open":89,"volume":4267800},{"timestamp":1588685400,"date":"2020-05-05","index":254,"close":100.16,"high":102.5,"low":96.66,"open":100.5,"volume":11915200}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":255,"close":126.21,"high":126.5,"low":110,"open":110.26,"volume":38572400},{"timestamp":1588858200,"date":"2020-05-07","index":256,"close":122.66,"high":127.84,"low":117.12,"open":126.72,"volume":22971000},{"timestamp":1588944600,"date":"2020-05-08","index":257,"close":133.51,"high":136,"low":119.1,"open":123.47,"volume":22483300},{"timestamp":1589203800,"date":"2020-05-11","index":258,"close":130.82,"high":139.29,"low":129,"open":129.51,"volume":15832000},{"timestamp":1589290200,"date":"2020-05-12","index":259,"close":136.93,"high":145.5,"low":131.89,"open":133.97,"volume":21441900},{"timestamp":1589376600,"date":"2020-05-13","index":260,"close":134.51,"high":147.55,"low":127.21,"open":140.58,"volume":22508200},{"timestamp":1589463000,"date":"2020-05-14","index":261,"close":135.41,"high":141,"low":131.21,"open":133.49,"volume":12681800},{"timestamp":1589549400,"date":"2020-05-15","index":262,"close":134.16,"high":140.2,"low":132.63,"open":134.98,"volume":8232900},{"timestamp":1589808600,"date":"2020-05-18","index":263,"close":130.03,"high":137.95,"low":128.81,"open":137.49,"volume":8007300},{"timestamp":1589895000,"date":"2020-05-19","index":264,"close":136.2,"high":142,"low":132.67,"open":132.73,"volume":13729700},{"timestamp":1589981400,"date":"2020-05-20","index":265,"close":140.5,"high":144.92,"low":137.04,"open":142.07,"volume":9777900}]},{"date":"2020-02-27","estimated":0.01,"reported":-0.01,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":197,"close":114.73,"high":119.5,"low":113.77,"open":117.28,"volume":6242500},{"timestamp":1581604200,"date":"2020-02-13","index":198,"close":112.01,"high":117,"low":111,"open":114.79,"volume":7911200},{"timestamp":1581690600,"date":"2020-02-14","index":199,"close":116.22,"high":117.47,"low":112.31,"open":113,"volume":6969200},{"timestamp":1582036200,"date":"2020-02-18","index":200,"close":122.03,"high":123.7,"low":117.58,"open":118,"volume":8647400},{"timestamp":1582122600,"date":"2020-02-19","index":201,"close":126.1,"high":129,"low":122.1,"open":124.07,"volume":8705700},{"timestamp":1582209000,"date":"2020-02-20","index":202,"close":120.58,"high":126.1,"low":115.14,"open":126.08,"volume":8376500},{"timestamp":1582295400,"date":"2020-02-21","index":203,"close":117.45,"high":122,"low":116.03,"open":120.62,"volume":5571200},{"timestamp":1582554600,"date":"2020-02-24","index":204,"close":113.96,"high":114.8,"low":109.05,"open":110,"volume":5926500},{"timestamp":1582641000,"date":"2020-02-25","index":205,"close":109.92,"high":116.8,"low":108.14,"open":115.12,"volume":5461200},{"timestamp":1582727400,"date":"2020-02-26","index":206,"close":112.51,"high":118.2,"low":111.55,"open":115.33,"volume":7231900},{"timestamp":1582813800,"date":"2020-02-27","index":207,"close":106.14,"high":111.5,"low":103.5,"open":110.34,"volume":7833600}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":208,"close":89.65,"high":91.77,"low":85,"open":88,"volume":13209600},{"timestamp":1583159400,"date":"2020-03-02","index":209,"close":96.1,"high":96.8,"low":90.3,"open":95,"volume":7240500},{"timestamp":1583245800,"date":"2020-03-03","index":210,"close":95.43,"high":101.67,"low":94.63,"open":101.6,"volume":9611900},{"timestamp":1583332200,"date":"2020-03-04","index":211,"close":101.89,"high":101.93,"low":97.7,"open":99.02,"volume":6576800},{"timestamp":1583418600,"date":"2020-03-05","index":212,"close":95.87,"high":100.25,"low":95.07,"open":99.24,"volume":4337400},{"timestamp":1583505000,"date":"2020-03-06","index":213,"close":96.09,"high":96.44,"low":91.6,"open":92.9,"volume":4210300},{"timestamp":1583760600,"date":"2020-03-09","index":214,"close":87.96,"high":91.65,"low":82.22,"open":85.5,"volume":5221200},{"timestamp":1583847000,"date":"2020-03-10","index":215,"close":90.98,"high":92.89,"low":85.61,"open":92.05,"volume":4388300},{"timestamp":1583933400,"date":"2020-03-11","index":216,"close":82.64,"high":89.52,"low":81.33,"open":87.87,"volume":4175500},{"timestamp":1584019800,"date":"2020-03-12","index":217,"close":74,"high":76.11,"low":68.85,"open":72.5,"volume":7099000},{"timestamp":1584106200,"date":"2020-03-13","index":218,"close":73.06,"high":79.45,"low":68.61,"open":76.01,"volume":5494000}]},{"date":"2019-10-28","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":114,"close":126.31,"high":128.46,"low":124.63,"open":128.45,"volume":2126900},{"timestamp":1571146200,"date":"2019-10-15","index":115,"close":122.05,"high":125.4,"low":120.53,"open":124.27,"volume":2635900},{"timestamp":1571232600,"date":"2019-10-16","index":116,"close":123.92,"high":126.49,"low":121.78,"open":122,"volume":1961900},{"timestamp":1571319000,"date":"2019-10-17","index":117,"close":117.35,"high":124.58,"low":116.86,"open":123.99,"volume":2838700},{"timestamp":1571405400,"date":"2019-10-18","index":118,"close":109.99,"high":115.39,"low":107.91,"open":115,"volume":3818800},{"timestamp":1571664600,"date":"2019-10-21","index":119,"close":110.13,"high":113.61,"low":106.01,"open":113.6,"volume":3585700},{"timestamp":1571751000,"date":"2019-10-22","index":120,"close":106.4,"high":112.88,"low":105.55,"open":110,"volume":2318200},{"timestamp":1571837400,"date":"2019-10-23","index":121,"close":97.9,"high":105.67,"low":97.25,"open":102.7,"volume":4719000},{"timestamp":1571923800,"date":"2019-10-24","index":122,"close":101.7,"high":103.77,"low":96.15,"open":96.5,"volume":4696000},{"timestamp":1572010200,"date":"2019-10-25","index":123,"close":100.81,"high":102,"low":97.74,"open":101.77,"volume":3302200},{"timestamp":1572269400,"date":"2019-10-28","index":124,"close":105.41,"high":108.17,"low":97.85,"open":101,"volume":8359600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":125,"close":81.99,"high":88.88,"low":80.1,"open":82.96,"volume":32782100},{"timestamp":1572442200,"date":"2019-10-30","index":126,"close":88.89,"high":90,"low":83,"open":84.35,"volume":14613800},{"timestamp":1572528600,"date":"2019-10-31","index":127,"close":84.45,"high":90.44,"low":83.63,"open":90.44,"volume":7036300},{"timestamp":1572615000,"date":"2019-11-01","index":128,"close":82,"high":85.29,"low":81.83,"open":84.37,"volume":5197900},{"timestamp":1572877800,"date":"2019-11-04","index":129,"close":79.79,"high":83.44,"low":79.63,"open":83.4,"volume":4697200},{"timestamp":1572964200,"date":"2019-11-05","index":130,"close":81.45,"high":84.97,"low":81.39,"open":83.25,"volume":8328100},{"timestamp":1573050600,"date":"2019-11-06","index":131,"close":80.73,"high":83.51,"low":80.5,"open":82.04,"volume":3654600},{"timestamp":1573137000,"date":"2019-11-07","index":132,"close":78.99,"high":81.19,"low":77.22,"open":81.1,"volume":6162300},{"timestamp":1573223400,"date":"2019-11-08","index":133,"close":79.95,"high":80.79,"low":78.67,"open":79.25,"volume":2816100},{"timestamp":1573482600,"date":"2019-11-11","index":134,"close":76.79,"high":79.96,"low":75.65,"open":79.88,"volume":4998700},{"timestamp":1573569000,"date":"2019-11-12","index":135,"close":78.27,"high":79.47,"low":73.85,"open":76.75,"volume":6289400}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.46,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":-0.51,"reported":-0.53,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1315,"close":6.08,"high":6.18,"low":5.88,"open":6.1,"volume":1898300},{"timestamp":1721914200,"date":"2024-07-25","index":1316,"close":5.94,"high":6.28,"low":5.93,"open":6.1,"volume":2425600},{"timestamp":1722000600,"date":"2024-07-26","index":1317,"close":6.25,"high":6.27,"low":6.01,"open":6.05,"volume":1890500},{"timestamp":1722259800,"date":"2024-07-29","index":1318,"close":6.02,"high":6.54,"low":6.02,"open":6.26,"volume":3183300},{"timestamp":1722346200,"date":"2024-07-30","index":1319,"close":6.14,"high":6.17,"low":5.91,"open":6.06,"volume":2538800},{"timestamp":1722432600,"date":"2024-07-31","index":1320,"close":6.28,"high":6.49,"low":6.08,"open":6.08,"volume":1974600},{"timestamp":1722519000,"date":"2024-08-01","index":1321,"close":6.14,"high":6.3,"low":5.99,"open":6.25,"volume":1753000},{"timestamp":1722605400,"date":"2024-08-02","index":1322,"close":5.6,"high":6.07,"low":5.5,"open":6.01,"volume":2692200},{"timestamp":1722864600,"date":"2024-08-05","index":1323,"close":5.27,"high":5.5,"low":5.13,"open":5.2,"volume":2768600},{"timestamp":1722951000,"date":"2024-08-06","index":1324,"close":5.3,"high":5.39,"low":5.21,"open":5.32,"volume":1899800},{"timestamp":1723037400,"date":"2024-08-07","index":1325,"close":5.24,"high":5.64,"low":5.21,"open":5.42,"volume":4390700}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1326,"close":6.53,"high":6.79,"low":5.51,"open":5.57,"volume":8832900},{"timestamp":1723210200,"date":"2024-08-09","index":1327,"close":6.39,"high":9.24,"low":6.2,"open":6.5,"volume":31846000},{"timestamp":1723469400,"date":"2024-08-12","index":1328,"close":5.9,"high":6.33,"low":5.88,"open":6.27,"volume":6353800},{"timestamp":1723555800,"date":"2024-08-13","index":1329,"close":5.62,"high":6.1,"low":5.53,"open":5.86,"volume":5103500},{"timestamp":1723642200,"date":"2024-08-14","index":1330,"close":5.76,"high":5.82,"low":5.56,"open":5.63,"volume":2216000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.72,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1253,"close":6.06,"high":6.3,"low":5.94,"open":6.3,"volume":1827000},{"timestamp":1714051800,"date":"2024-04-25","index":1254,"close":6.34,"high":6.41,"low":5.92,"open":6,"volume":2258200},{"timestamp":1714138200,"date":"2024-04-26","index":1255,"close":6.4,"high":6.55,"low":6.2,"open":6.31,"volume":2218600},{"timestamp":1714397400,"date":"2024-04-29","index":1256,"close":6.72,"high":6.91,"low":6.5,"open":6.54,"volume":2766800},{"timestamp":1714483800,"date":"2024-04-30","index":1257,"close":6.78,"high":6.93,"low":6.53,"open":6.67,"volume":1645600},{"timestamp":1714570200,"date":"2024-05-01","index":1258,"close":6.79,"high":7.13,"low":6.62,"open":6.78,"volume":1878400},{"timestamp":1714656600,"date":"2024-05-02","index":1259,"close":7.25,"high":7.29,"low":6.86,"open":7.12,"volume":2250900},{"timestamp":1714743000,"date":"2024-05-03","index":1260,"close":8.23,"high":8.29,"low":7.28,"open":7.41,"volume":3594300},{"timestamp":1715002200,"date":"2024-05-06","index":1261,"close":8.23,"high":8.48,"low":7.84,"open":8.2,"volume":4046500},{"timestamp":1715088600,"date":"2024-05-07","index":1262,"close":8.28,"high":8.31,"low":7.88,"open":8.19,"volume":2051200},{"timestamp":1715175000,"date":"2024-05-08","index":1263,"close":8.21,"high":8.4,"low":7.76,"open":8.1,"volume":4438200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1264,"close":7.03,"high":7.59,"low":6.92,"open":7.03,"volume":4069300},{"timestamp":1715347800,"date":"2024-05-10","index":1265,"close":7.16,"high":7.64,"low":7.05,"open":7.13,"volume":2120500},{"timestamp":1715607000,"date":"2024-05-13","index":1266,"close":7.96,"high":8.19,"low":7.2,"open":7.25,"volume":5419400},{"timestamp":1715693400,"date":"2024-05-14","index":1267,"close":8.01,"high":10.31,"low":7.87,"open":9.47,"volume":21833100},{"timestamp":1715779800,"date":"2024-05-15","index":1268,"close":7.68,"high":8.19,"low":7.4,"open":7.94,"volume":4258300},{"timestamp":1715866200,"date":"2024-05-16","index":1269,"close":7.2,"high":7.82,"low":7.18,"open":7.75,"volume":3104900},{"timestamp":1715952600,"date":"2024-05-17","index":1270,"close":7.19,"high":7.65,"low":7.07,"open":7.13,"volume":2448300},{"timestamp":1716211800,"date":"2024-05-20","index":1271,"close":7.28,"high":7.42,"low":7.1,"open":7.22,"volume":2300300},{"timestamp":1716298200,"date":"2024-05-21","index":1272,"close":7.3,"high":7.39,"low":7.15,"open":7.2,"volume":1196200},{"timestamp":1716384600,"date":"2024-05-22","index":1273,"close":7.32,"high":7.51,"low":7.18,"open":7.22,"volume":1373900},{"timestamp":1716471000,"date":"2024-05-23","index":1274,"close":7.2,"high":7.32,"low":7.1,"open":7.32,"volume":1998600}]},{"date":"2024-02-27","estimated":-0.88,"reported":-0.92,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":1203,"close":6.93,"high":7.35,"low":6.84,"open":7.2,"volume":2888400},{"timestamp":1707834600,"date":"2024-02-13","index":1204,"close":6.5,"high":6.74,"low":6.38,"open":6.74,"volume":2285000},{"timestamp":1707921000,"date":"2024-02-14","index":1205,"close":6.66,"high":6.8,"low":6.49,"open":6.53,"volume":1752300},{"timestamp":1708007400,"date":"2024-02-15","index":1206,"close":7.26,"high":7.28,"low":6.69,"open":6.71,"volume":2889100},{"timestamp":1708093800,"date":"2024-02-16","index":1207,"close":7.07,"high":7.31,"low":6.94,"open":7.23,"volume":2100800},{"timestamp":1708439400,"date":"2024-02-20","index":1208,"close":7.18,"high":7.18,"low":6.72,"open":7,"volume":2260100},{"timestamp":1708525800,"date":"2024-02-21","index":1209,"close":7.33,"high":7.57,"low":6.99,"open":7.3,"volume":3511900},{"timestamp":1708612200,"date":"2024-02-22","index":1210,"close":7.58,"high":7.77,"low":7.07,"open":7.44,"volume":3365800},{"timestamp":1708698600,"date":"2024-02-23","index":1211,"close":7.81,"high":7.81,"low":7.38,"open":7.7,"volume":2191400},{"timestamp":1708957800,"date":"2024-02-26","index":1212,"close":7.45,"high":8.14,"low":7.22,"open":7.79,"volume":3586500},{"timestamp":1709044200,"date":"2024-02-27","index":1213,"close":7.52,"high":7.84,"low":7.22,"open":7.39,"volume":15710100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":1214,"close":9.83,"high":12.12,"low":9.62,"open":11.3,"volume":44768200},{"timestamp":1709217000,"date":"2024-02-29","index":1215,"close":10.69,"high":11.7,"low":9.31,"open":9.5,"volume":15793700},{"timestamp":1709303400,"date":"2024-03-01","index":1216,"close":9.77,"high":11.19,"low":9.75,"open":10.85,"volume":9550700},{"timestamp":1709562600,"date":"2024-03-04","index":1217,"close":8.51,"high":9.78,"low":8.42,"open":9.72,"volume":7599400},{"timestamp":1709649000,"date":"2024-03-05","index":1218,"close":8.39,"high":9.09,"low":8.24,"open":8.42,"volume":5215100},{"timestamp":1709735400,"date":"2024-03-06","index":1219,"close":8.07,"high":8.59,"low":8.01,"open":8.45,"volume":2925300},{"timestamp":1709821800,"date":"2024-03-07","index":1220,"close":7.98,"high":8.22,"low":7.83,"open":8.1,"volume":2309100},{"timestamp":1709908200,"date":"2024-03-08","index":1221,"close":8.15,"high":8.51,"low":8.01,"open":8.07,"volume":2765800},{"timestamp":1710163800,"date":"2024-03-11","index":1222,"close":7.9,"high":8.38,"low":7.89,"open":8.15,"volume":2392300},{"timestamp":1710250200,"date":"2024-03-12","index":1223,"close":8.2,"high":8.24,"low":7.65,"open":7.9,"volume":2424100},{"timestamp":1710336600,"date":"2024-03-13","index":1224,"close":8.87,"high":8.93,"low":8,"open":8.1,"volume":3519700}]},{"date":"2023-11-08","estimated":-0.89,"reported":-1.09,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1129,"close":5.69,"high":6.21,"low":5.64,"open":6.2,"volume":2917800},{"timestamp":1698327000,"date":"2023-10-26","index":1130,"close":5.68,"high":5.86,"low":5.58,"open":5.72,"volume":2646400},{"timestamp":1698413400,"date":"2023-10-27","index":1131,"close":5.97,"high":6.2,"low":5.69,"open":5.8,"volume":2844300},{"timestamp":1698672600,"date":"2023-10-30","index":1132,"close":5.88,"high":6.43,"low":5.76,"open":6.18,"volume":2115900},{"timestamp":1698759000,"date":"2023-10-31","index":1133,"close":5.97,"high":6.13,"low":5.76,"open":5.86,"volume":1295600},{"timestamp":1698845400,"date":"2023-11-01","index":1134,"close":5.91,"high":6.07,"low":5.73,"open":5.99,"volume":1794300},{"timestamp":1698931800,"date":"2023-11-02","index":1135,"close":7,"high":7.15,"low":6.06,"open":6.06,"volume":5440200},{"timestamp":1699018200,"date":"2023-11-03","index":1136,"close":6.99,"high":7.53,"low":6.89,"open":7.08,"volume":3396700},{"timestamp":1699281000,"date":"2023-11-06","index":1137,"close":6.88,"high":7.24,"low":6.86,"open":7.07,"volume":1874300},{"timestamp":1699367400,"date":"2023-11-07","index":1138,"close":6.97,"high":7.22,"low":6.75,"open":6.8,"volume":1765400},{"timestamp":1699453800,"date":"2023-11-08","index":1139,"close":6.62,"high":7.01,"low":6.55,"open":7,"volume":2424200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1140,"close":6.79,"high":7.66,"low":6.61,"open":6.62,"volume":3964200},{"timestamp":1699626600,"date":"2023-11-10","index":1141,"close":6.91,"high":7,"low":6.49,"open":6.82,"volume":2574300},{"timestamp":1699885800,"date":"2023-11-13","index":1142,"close":6.39,"high":6.87,"low":6.3,"open":6.87,"volume":2307700},{"timestamp":1699972200,"date":"2023-11-14","index":1143,"close":6.74,"high":6.89,"low":6.5,"open":6.66,"volume":2445700},{"timestamp":1700058600,"date":"2023-11-15","index":1144,"close":7.24,"high":7.59,"low":6.94,"open":6.97,"volume":3847800},{"timestamp":1700145000,"date":"2023-11-16","index":1145,"close":6.88,"high":7.16,"low":6.66,"open":7.12,"volume":2198900},{"timestamp":1700231400,"date":"2023-11-17","index":1146,"close":6.68,"high":6.94,"low":6.5,"open":6.94,"volume":1827500},{"timestamp":1700490600,"date":"2023-11-20","index":1147,"close":6.67,"high":6.78,"low":6.47,"open":6.67,"volume":2418600},{"timestamp":1700577000,"date":"2023-11-21","index":1148,"close":6.33,"high":6.6,"low":6.25,"open":6.6,"volume":1863100},{"timestamp":1700663400,"date":"2023-11-22","index":1149,"close":6.6,"high":6.66,"low":6.31,"open":6.36,"volume":2491300},{"timestamp":1700836200,"date":"2023-11-24","index":1150,"close":6.76,"high":7.02,"low":6.6,"open":6.6,"volume":1666700}]},{"date":"2023-08-07","estimated":-0.86,"reported":-0.83,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":1063,"close":15.47,"high":16.05,"low":15.01,"open":15.01,"volume":2152500},{"timestamp":1690291800,"date":"2023-07-25","index":1064,"close":15.53,"high":15.81,"low":15.32,"open":15.65,"volume":1305400},{"timestamp":1690378200,"date":"2023-07-26","index":1065,"close":16.3,"high":16.74,"low":15.52,"open":15.52,"volume":2392600},{"timestamp":1690464600,"date":"2023-07-27","index":1066,"close":15.27,"high":16.88,"low":15.25,"open":16.8,"volume":2833200},{"timestamp":1690551000,"date":"2023-07-28","index":1067,"close":15.87,"high":15.99,"low":15.17,"open":15.85,"volume":2192600},{"timestamp":1690810200,"date":"2023-07-31","index":1068,"close":17.2,"high":17.24,"low":15.8,"open":16.46,"volume":3671200},{"timestamp":1690896600,"date":"2023-08-01","index":1069,"close":16.94,"high":17.11,"low":16.45,"open":17.1,"volume":1898600},{"timestamp":1690983000,"date":"2023-08-02","index":1070,"close":15.79,"high":16.74,"low":15.45,"open":16.6,"volume":2420600},{"timestamp":1691069400,"date":"2023-08-03","index":1071,"close":15.96,"high":16.24,"low":15.45,"open":15.53,"volume":1545700},{"timestamp":1691155800,"date":"2023-08-04","index":1072,"close":15.74,"high":16.38,"low":15.62,"open":16.12,"volume":1962500},{"timestamp":1691415000,"date":"2023-08-07","index":1073,"close":15.28,"high":15.74,"low":14.37,"open":15.65,"volume":4134200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":1074,"close":13.1,"high":13.15,"low":11.85,"open":12.55,"volume":7949300},{"timestamp":1691587800,"date":"2023-08-09","index":1075,"close":12.82,"high":13.25,"low":12.53,"open":13.02,"volume":2349800},{"timestamp":1691674200,"date":"2023-08-10","index":1076,"close":13.02,"high":13.4,"low":12.87,"open":12.87,"volume":2073900},{"timestamp":1691760600,"date":"2023-08-11","index":1077,"close":12.99,"high":13.1,"low":12.56,"open":13,"volume":1243700},{"timestamp":1692019800,"date":"2023-08-14","index":1078,"close":12.93,"high":12.95,"low":12.51,"open":12.76,"volume":1174600},{"timestamp":1692106200,"date":"2023-08-15","index":1079,"close":12.43,"high":12.92,"low":12.14,"open":12.91,"volume":1618500},{"timestamp":1692192600,"date":"2023-08-16","index":1080,"close":12.29,"high":12.64,"low":12.2,"open":12.43,"volume":1142400},{"timestamp":1692279000,"date":"2023-08-17","index":1081,"close":12.08,"high":12.5,"low":12.05,"open":12.22,"volume":1341400},{"timestamp":1692365400,"date":"2023-08-18","index":1082,"close":12.1,"high":12.32,"low":11.71,"open":11.92,"volume":1198000},{"timestamp":1692624600,"date":"2023-08-21","index":1083,"close":11.66,"high":12.14,"low":11.51,"open":12.02,"volume":1350600},{"timestamp":1692711000,"date":"2023-08-22","index":1084,"close":11.55,"high":11.95,"low":11.29,"open":11.79,"volume":1306400}]},{"date":"2023-05-10","estimated":-1.01,"reported":-0.92,"pre":[{"timestamp":1682515800,"date":"2023-04-26","index":1003,"close":12.96,"high":13.53,"low":12.86,"open":13.37,"volume":988900},{"timestamp":1682602200,"date":"2023-04-27","index":1004,"close":13.55,"high":13.97,"low":13.03,"open":13.06,"volume":1784900},{"timestamp":1682688600,"date":"2023-04-28","index":1005,"close":13.54,"high":13.68,"low":13.16,"open":13.58,"volume":1074300},{"timestamp":1682947800,"date":"2023-05-01","index":1006,"close":13.34,"high":14.18,"low":13.33,"open":13.55,"volume":1293700},{"timestamp":1683034200,"date":"2023-05-02","index":1007,"close":12.85,"high":13.33,"low":12.6,"open":13.33,"volume":1441200},{"timestamp":1683120600,"date":"2023-05-03","index":1008,"close":12.74,"high":13.35,"low":12.69,"open":12.8,"volume":1621100},{"timestamp":1683207000,"date":"2023-05-04","index":1009,"close":12.83,"high":12.89,"low":12.33,"open":12.68,"volume":1045600},{"timestamp":1683293400,"date":"2023-05-05","index":1010,"close":12.91,"high":13.25,"low":12.83,"open":12.95,"volume":1124700},{"timestamp":1683552600,"date":"2023-05-08","index":1011,"close":13.01,"high":13.17,"low":12.76,"open":12.9,"volume":1670600},{"timestamp":1683639000,"date":"2023-05-09","index":1012,"close":12.24,"high":12.86,"low":12.07,"open":12.85,"volume":3074500},{"timestamp":1683725400,"date":"2023-05-10","index":1013,"close":12.48,"high":12.66,"low":12.25,"open":12.52,"volume":5663600}],"post":[{"timestamp":1683811800,"date":"2023-05-11","index":1014,"close":10.2,"high":11.9,"low":10.11,"open":11.82,"volume":12009400},{"timestamp":1683898200,"date":"2023-05-12","index":1015,"close":10.47,"high":10.82,"low":9.81,"open":10.13,"volume":5449000},{"timestamp":1684157400,"date":"2023-05-15","index":1016,"close":10.68,"high":10.87,"low":10.34,"open":10.54,"volume":2067300},{"timestamp":1684243800,"date":"2023-05-16","index":1017,"close":10.02,"high":10.6,"low":9.92,"open":10.6,"volume":3577100},{"timestamp":1684330200,"date":"2023-05-17","index":1018,"close":10.91,"high":10.99,"low":9.99,"open":9.99,"volume":2959700},{"timestamp":1684416600,"date":"2023-05-18","index":1019,"close":11.42,"high":11.42,"low":10.77,"open":10.9,"volume":1988800},{"timestamp":1684503000,"date":"2023-05-19","index":1020,"close":10.71,"high":11.36,"low":10.26,"open":11.22,"volume":2859800},{"timestamp":1684762200,"date":"2023-05-22","index":1021,"close":10.85,"high":10.99,"low":10.54,"open":10.65,"volume":1902700},{"timestamp":1684848600,"date":"2023-05-23","index":1022,"close":11.1,"high":11.47,"low":10.7,"open":10.81,"volume":2140700},{"timestamp":1684935000,"date":"2023-05-24","index":1023,"close":11.44,"high":11.61,"low":10.84,"open":11.1,"volume":2017300},{"timestamp":1685021400,"date":"2023-05-25","index":1024,"close":10.86,"high":11.43,"low":10.58,"open":11.43,"volume":1924900}]},{"date":"2023-02-23","estimated":-1.18,"reported":-1.05,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":950,"close":17.68,"high":18.28,"low":16.69,"open":17.12,"volume":3697800},{"timestamp":1675953000,"date":"2023-02-09","index":951,"close":16.25,"high":18.19,"low":16.08,"open":18.19,"volume":2774500},{"timestamp":1676039400,"date":"2023-02-10","index":952,"close":15.99,"high":16.27,"low":15.28,"open":16.07,"volume":2478900},{"timestamp":1676298600,"date":"2023-02-13","index":953,"close":16.16,"high":16.41,"low":15.51,"open":16,"volume":1717400},{"timestamp":1676385000,"date":"2023-02-14","index":954,"close":15.52,"high":16.14,"low":15.35,"open":15.99,"volume":1654000},{"timestamp":1676471400,"date":"2023-02-15","index":955,"close":17.43,"high":17.45,"low":15.45,"open":15.5,"volume":2897700},{"timestamp":1676557800,"date":"2023-02-16","index":956,"close":17.1,"high":17.99,"low":17.01,"open":17.06,"volume":3191000},{"timestamp":1676644200,"date":"2023-02-17","index":957,"close":17.74,"high":17.87,"low":16.36,"open":17.13,"volume":2452600},{"timestamp":1676989800,"date":"2023-02-21","index":958,"close":16.4,"high":17.56,"low":16.37,"open":17.26,"volume":1902700},{"timestamp":1677076200,"date":"2023-02-22","index":959,"close":17.1,"high":17.13,"low":16.14,"open":16.49,"volume":1388100},{"timestamp":1677162600,"date":"2023-02-23","index":960,"close":17.14,"high":17.7,"low":16.63,"open":17.1,"volume":3940600}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":961,"close":18.88,"high":22.87,"low":18.42,"open":19.55,"volume":25691700},{"timestamp":1677508200,"date":"2023-02-27","index":962,"close":18.77,"high":19.72,"low":17.88,"open":18.75,"volume":4778400},{"timestamp":1677594600,"date":"2023-02-28","index":963,"close":17.84,"high":19.24,"low":17.71,"open":18.65,"volume":3007500},{"timestamp":1677681000,"date":"2023-03-01","index":964,"close":16.94,"high":17.88,"low":16.76,"open":17.69,"volume":2332600},{"timestamp":1677767400,"date":"2023-03-02","index":965,"close":17.68,"high":17.86,"low":16.52,"open":16.8,"volume":1681700},{"timestamp":1677853800,"date":"2023-03-03","index":966,"close":18.71,"high":18.73,"low":17.45,"open":17.72,"volume":2218200},{"timestamp":1678113000,"date":"2023-03-06","index":967,"close":18.08,"high":18.67,"low":17.57,"open":18.45,"volume":2644100},{"timestamp":1678199400,"date":"2023-03-07","index":968,"close":18.06,"high":18.49,"low":17.76,"open":18,"volume":1573700},{"timestamp":1678285800,"date":"2023-03-08","index":969,"close":18.18,"high":18.22,"low":17.57,"open":17.85,"volume":1591200},{"timestamp":1678372200,"date":"2023-03-09","index":970,"close":17.36,"high":18.62,"low":17.33,"open":18.04,"volume":1630100},{"timestamp":1678458600,"date":"2023-03-10","index":971,"close":17.27,"high":17.6,"low":16.41,"open":17.46,"volume":2279300}]},{"date":"2022-11-09","estimated":-1.14,"reported":-1.6,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":879,"close":14.8,"high":15.54,"low":13.92,"open":14,"volume":2916500},{"timestamp":1666877400,"date":"2022-10-27","index":880,"close":14.49,"high":15.6,"low":14.45,"open":15.01,"volume":1874400},{"timestamp":1666963800,"date":"2022-10-28","index":881,"close":15.52,"high":15.7,"low":14.26,"open":14.63,"volume":2697300},{"timestamp":1667223000,"date":"2022-10-31","index":882,"close":15.7,"high":15.96,"low":15.33,"open":15.6,"volume":2230000},{"timestamp":1667309400,"date":"2022-11-01","index":883,"close":15.32,"high":16.51,"low":15.29,"open":16.01,"volume":2487200},{"timestamp":1667395800,"date":"2022-11-02","index":884,"close":14.75,"high":16.03,"low":14.74,"open":15.28,"volume":1914400},{"timestamp":1667482200,"date":"2022-11-03","index":885,"close":14.36,"high":15.16,"low":14.24,"open":14.31,"volume":1680400},{"timestamp":1667568600,"date":"2022-11-04","index":886,"close":13.91,"high":14.82,"low":13.43,"open":14.72,"volume":1384400},{"timestamp":1667831400,"date":"2022-11-07","index":887,"close":13.3,"high":14.2,"low":12.93,"open":14.07,"volume":1957900},{"timestamp":1667917800,"date":"2022-11-08","index":888,"close":13.02,"high":13.66,"low":12.64,"open":13.3,"volume":2145600},{"timestamp":1668004200,"date":"2022-11-09","index":889,"close":11.82,"high":12.87,"low":11.56,"open":12.87,"volume":4004100}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":890,"close":14.2,"high":14.64,"low":12.71,"open":12.79,"volume":6525300},{"timestamp":1668177000,"date":"2022-11-11","index":891,"close":15.22,"high":15.48,"low":13.63,"open":14.04,"volume":3656600},{"timestamp":1668436200,"date":"2022-11-14","index":892,"close":15.54,"high":16.35,"low":14.92,"open":15.13,"volume":3281300},{"timestamp":1668522600,"date":"2022-11-15","index":893,"close":15.78,"high":17.23,"low":15.7,"open":16.42,"volume":3478000},{"timestamp":1668609000,"date":"2022-11-16","index":894,"close":14.49,"high":15.53,"low":14.31,"open":15.45,"volume":2093400},{"timestamp":1668695400,"date":"2022-11-17","index":895,"close":13.94,"high":14.98,"low":13.6,"open":14.2,"volume":2509400},{"timestamp":1668781800,"date":"2022-11-18","index":896,"close":13.45,"high":14.33,"low":13.24,"open":14.2,"volume":1770400},{"timestamp":1669041000,"date":"2022-11-21","index":897,"close":13.28,"high":13.74,"low":13.06,"open":13.14,"volume":2247900},{"timestamp":1669127400,"date":"2022-11-22","index":898,"close":12.72,"high":13.25,"low":12.09,"open":13.1,"volume":3459600},{"timestamp":1669213800,"date":"2022-11-23","index":899,"close":12.83,"high":13.07,"low":12.24,"open":12.4,"volume":2470300},{"timestamp":1669386600,"date":"2022-11-25","index":900,"close":12.72,"high":12.86,"low":12.53,"open":12.78,"volume":628300}]},{"date":"2022-08-04","estimated":-1.18,"reported":-1.53,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":811,"close":37.99,"high":39.39,"low":36.37,"open":36.99,"volume":3222800},{"timestamp":1658496600,"date":"2022-07-22","index":812,"close":36.29,"high":38.07,"low":35.54,"open":37.32,"volume":1651200},{"timestamp":1658755800,"date":"2022-07-25","index":813,"close":33.44,"high":36.24,"low":32.26,"open":36,"volume":2970900},{"timestamp":1658842200,"date":"2022-07-26","index":814,"close":30.51,"high":32.83,"low":30.32,"open":32.76,"volume":2218900},{"timestamp":1658928600,"date":"2022-07-27","index":815,"close":32.44,"high":32.58,"low":30.2,"open":31.73,"volume":2391700},{"timestamp":1659015000,"date":"2022-07-28","index":816,"close":31.43,"high":32.43,"low":29.84,"open":30.55,"volume":2713200},{"timestamp":1659101400,"date":"2022-07-29","index":817,"close":31.99,"high":32.24,"low":30.75,"open":31.3,"volume":1406400},{"timestamp":1659360600,"date":"2022-08-01","index":818,"close":32.03,"high":34.15,"low":31.43,"open":31.44,"volume":1883000},{"timestamp":1659447000,"date":"2022-08-02","index":819,"close":33.28,"high":34.44,"low":31.45,"open":31.61,"volume":1548000},{"timestamp":1659533400,"date":"2022-08-03","index":820,"close":34.05,"high":34.5,"low":33.04,"open":33.35,"volume":1840700},{"timestamp":1659619800,"date":"2022-08-04","index":821,"close":31.39,"high":34.15,"low":31.13,"open":33.31,"volume":4257100}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":822,"close":38.26,"high":39.66,"low":30.03,"open":30.13,"volume":12655600},{"timestamp":1659965400,"date":"2022-08-08","index":823,"close":39.31,"high":44.59,"low":38.02,"open":38.14,"volume":6186600},{"timestamp":1660051800,"date":"2022-08-09","index":824,"close":37.05,"high":38.8,"low":35.88,"open":38.7,"volume":2897500},{"timestamp":1660138200,"date":"2022-08-10","index":825,"close":36.94,"high":38.55,"low":36.05,"open":38.24,"volume":2229100},{"timestamp":1660224600,"date":"2022-08-11","index":826,"close":36.66,"high":41.99,"low":36.01,"open":37.37,"volume":3795200},{"timestamp":1660311000,"date":"2022-08-12","index":827,"close":36.69,"high":37.38,"low":35.18,"open":37.26,"volume":2492000},{"timestamp":1660570200,"date":"2022-08-15","index":828,"close":35.7,"high":37.28,"low":35.2,"open":36.8,"volume":1902600},{"timestamp":1660656600,"date":"2022-08-16","index":829,"close":35.83,"high":36.86,"low":33.36,"open":35.21,"volume":3833900},{"timestamp":1660743000,"date":"2022-08-17","index":830,"close":34.71,"high":36.18,"low":34.54,"open":35.38,"volume":2025800},{"timestamp":1660829400,"date":"2022-08-18","index":831,"close":33.22,"high":34.74,"low":32.9,"open":34.71,"volume":2353100},{"timestamp":1660915800,"date":"2022-08-19","index":832,"close":29.17,"high":32.49,"low":28.92,"open":32.36,"volume":4082200}]},{"date":"2022-05-11","estimated":-0.98,"reported":-1.58,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":753,"close":38.22,"high":47.44,"low":35.41,"open":35.54,"volume":20088300},{"timestamp":1651152600,"date":"2022-04-28","index":754,"close":39.82,"high":39.88,"low":36.64,"open":37.76,"volume":3634500},{"timestamp":1651239000,"date":"2022-04-29","index":755,"close":36.88,"high":40.82,"low":36.79,"open":39.23,"volume":1814500},{"timestamp":1651498200,"date":"2022-05-02","index":756,"close":38.33,"high":38.33,"low":35.94,"open":36.53,"volume":1868800},{"timestamp":1651584600,"date":"2022-05-03","index":757,"close":38.9,"high":39.41,"low":37.45,"open":37.81,"volume":2266800},{"timestamp":1651671000,"date":"2022-05-04","index":758,"close":41.76,"high":41.95,"low":37.93,"open":38.8,"volume":2773800},{"timestamp":1651757400,"date":"2022-05-05","index":759,"close":38.43,"high":40.99,"low":37.59,"open":40.9,"volume":2110800},{"timestamp":1651843800,"date":"2022-05-06","index":760,"close":35.83,"high":38.72,"low":35.43,"open":38.54,"volume":1954100},{"timestamp":1652103000,"date":"2022-05-09","index":761,"close":31.16,"high":35.4,"low":30.77,"open":35,"volume":3578300},{"timestamp":1652189400,"date":"2022-05-10","index":762,"close":30.37,"high":32.61,"low":28.28,"open":31.84,"volume":3349500},{"timestamp":1652275800,"date":"2022-05-11","index":763,"close":26.17,"high":30.55,"low":25.75,"open":30.28,"volume":6870000}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":764,"close":25.08,"high":29.4,"low":20.5,"open":21.03,"volume":22395300},{"timestamp":1652448600,"date":"2022-05-13","index":765,"close":31.24,"high":31.88,"low":25.88,"open":26.05,"volume":9799600},{"timestamp":1652707800,"date":"2022-05-16","index":766,"close":27.24,"high":31.08,"low":27.05,"open":30.7,"volume":3605400},{"timestamp":1652794200,"date":"2022-05-17","index":767,"close":26.96,"high":28.53,"low":25.51,"open":28,"volume":3825900},{"timestamp":1652880600,"date":"2022-05-18","index":768,"close":26.42,"high":27.68,"low":25.13,"open":26.6,"volume":2755500},{"timestamp":1652967000,"date":"2022-05-19","index":769,"close":25.5,"high":27.29,"low":25.36,"open":25.91,"volume":3209800},{"timestamp":1653053400,"date":"2022-05-20","index":770,"close":24.37,"high":26,"low":23.51,"open":25.71,"volume":3838500},{"timestamp":1653312600,"date":"2022-05-23","index":771,"close":24.67,"high":24.67,"low":23,"open":24.29,"volume":2472700},{"timestamp":1653399000,"date":"2022-05-24","index":772,"close":22.94,"high":26.56,"low":22.2,"open":26.41,"volume":4582400},{"timestamp":1653485400,"date":"2022-05-25","index":773,"close":25.98,"high":26.29,"low":23.01,"open":23.06,"volume":3689100},{"timestamp":1653571800,"date":"2022-05-26","index":774,"close":26.17,"high":27.3,"low":25.31,"open":25.38,"volume":2695800}]},{"date":"2022-02-24","estimated":-0.71,"reported":-1.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":700,"close":62.67,"high":63.23,"low":59.65,"open":60.53,"volume":2507600},{"timestamp":1644503400,"date":"2022-02-10","index":701,"close":61.49,"high":64.59,"low":60.26,"open":60.5,"volume":2205000},{"timestamp":1644589800,"date":"2022-02-11","index":702,"close":59.87,"high":62.73,"low":59.1,"open":61.2,"volume":2048800},{"timestamp":1644849000,"date":"2022-02-14","index":703,"close":58.13,"high":60.45,"low":57.73,"open":59.01,"volume":2153300},{"timestamp":1644935400,"date":"2022-02-15","index":704,"close":62,"high":62.19,"low":59.02,"open":59.4,"volume":1864500},{"timestamp":1645021800,"date":"2022-02-16","index":705,"close":59.69,"high":61.6,"low":58.69,"open":60.19,"volume":2171700},{"timestamp":1645108200,"date":"2022-02-17","index":706,"close":56.21,"high":59.31,"low":55.73,"open":59.15,"volume":2698600},{"timestamp":1645194600,"date":"2022-02-18","index":707,"close":52.33,"high":56.47,"low":51.88,"open":56,"volume":3856000},{"timestamp":1645540200,"date":"2022-02-22","index":708,"close":50.54,"high":52.56,"low":50.01,"open":50.88,"volume":3275300},{"timestamp":1645626600,"date":"2022-02-23","index":709,"close":47.4,"high":51.27,"low":46.75,"open":50.8,"volume":4249400},{"timestamp":1645713000,"date":"2022-02-24","index":710,"close":49,"high":49.56,"low":42.65,"open":44.06,"volume":7315700}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":711,"close":44.49,"high":45.7,"low":41.33,"open":44.8,"volume":11613200},{"timestamp":1646058600,"date":"2022-02-28","index":712,"close":46.78,"high":47.67,"low":43.73,"open":44.36,"volume":5093000},{"timestamp":1646145000,"date":"2022-03-01","index":713,"close":47.42,"high":48.9,"low":46.32,"open":46.38,"volume":3344200},{"timestamp":1646231400,"date":"2022-03-02","index":714,"close":45.9,"high":47.71,"low":44.63,"open":47.42,"volume":3481700},{"timestamp":1646317800,"date":"2022-03-03","index":715,"close":46.41,"high":47.78,"low":44.82,"open":46.06,"volume":3198800},{"timestamp":1646404200,"date":"2022-03-04","index":716,"close":43.18,"high":46.76,"low":42.7,"open":45.57,"volume":3061500},{"timestamp":1646663400,"date":"2022-03-07","index":717,"close":42.31,"high":44.35,"low":41.14,"open":42.5,"volume":3495500},{"timestamp":1646749800,"date":"2022-03-08","index":718,"close":42.48,"high":44.08,"low":40.3,"open":42,"volume":2631000},{"timestamp":1646836200,"date":"2022-03-09","index":719,"close":44.51,"high":45.5,"low":43.23,"open":43.23,"volume":1899000},{"timestamp":1646922600,"date":"2022-03-10","index":720,"close":42.58,"high":43.99,"low":41.73,"open":43.96,"volume":1853200},{"timestamp":1647009000,"date":"2022-03-11","index":721,"close":38.76,"high":42.91,"low":38.38,"open":42.79,"volume":3422100}]},{"date":"2021-11-10","estimated":-0.39,"reported":-0.87,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":628,"close":95.59,"high":99.44,"low":93.64,"open":94,"volume":3595600},{"timestamp":1635427800,"date":"2021-10-28","index":629,"close":100.18,"high":100.2,"low":94.8,"open":95.5,"volume":2614200},{"timestamp":1635514200,"date":"2021-10-29","index":630,"close":98.98,"high":101.52,"low":98.8,"open":99.46,"volume":2803200},{"timestamp":1635773400,"date":"2021-11-01","index":631,"close":99.57,"high":100.07,"low":97.81,"open":99.02,"volume":1982200},{"timestamp":1635859800,"date":"2021-11-02","index":632,"close":99.19,"high":100.17,"low":97.27,"open":99.84,"volume":1877800},{"timestamp":1635946200,"date":"2021-11-03","index":633,"close":104.51,"high":108.04,"low":99.66,"open":99.7,"volume":5452700},{"timestamp":1636032600,"date":"2021-11-04","index":634,"close":102.52,"high":107.2,"low":102.5,"open":104.51,"volume":2352600},{"timestamp":1636119000,"date":"2021-11-05","index":635,"close":99.77,"high":102.6,"low":99.12,"open":102,"volume":2242700},{"timestamp":1636381800,"date":"2021-11-08","index":636,"close":98.28,"high":99.99,"low":96.25,"open":99.9,"volume":2325800},{"timestamp":1636468200,"date":"2021-11-09","index":637,"close":97.99,"high":98.34,"low":96.25,"open":97.85,"volume":2419000},{"timestamp":1636554600,"date":"2021-11-10","index":638,"close":94.48,"high":97.8,"low":93.8,"open":97.31,"volume":7159200}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":639,"close":81.93,"high":83.15,"low":76.77,"open":80.9,"volume":20672800},{"timestamp":1636727400,"date":"2021-11-12","index":640,"close":85.15,"high":85.29,"low":79.8,"open":82.07,"volume":7167300},{"timestamp":1636986600,"date":"2021-11-15","index":641,"close":83.82,"high":85.44,"low":82.7,"open":85,"volume":3272700},{"timestamp":1637073000,"date":"2021-11-16","index":642,"close":83.48,"high":84.56,"low":81.52,"open":83.4,"volume":3048300},{"timestamp":1637159400,"date":"2021-11-17","index":643,"close":80.47,"high":84.5,"low":80.12,"open":83.24,"volume":3024900},{"timestamp":1637245800,"date":"2021-11-18","index":644,"close":78.38,"high":81.16,"low":76.87,"open":80.93,"volume":3585900},{"timestamp":1637332200,"date":"2021-11-19","index":645,"close":77.53,"high":79.4,"low":76.9,"open":77.24,"volume":3143000},{"timestamp":1637591400,"date":"2021-11-22","index":646,"close":75.63,"high":78.44,"low":74.65,"open":77.75,"volume":2791200},{"timestamp":1637677800,"date":"2021-11-23","index":647,"close":74.5,"high":76.9,"low":73.94,"open":74.58,"volume":2314100},{"timestamp":1637764200,"date":"2021-11-24","index":648,"close":75.55,"high":76.48,"low":72.51,"open":73.5,"volume":1926900},{"timestamp":1637937000,"date":"2021-11-26","index":649,"close":76.72,"high":77.75,"low":74.62,"open":74.81,"volume":1830500}]},{"date":"2021-08-05","estimated":-0.24,"reported":-0.31,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":560,"close":128.1,"high":131.39,"low":127.25,"open":131,"volume":1325100},{"timestamp":1627047000,"date":"2021-07-23","index":561,"close":126.54,"high":128.56,"low":125.11,"open":128.56,"volume":1221500},{"timestamp":1627306200,"date":"2021-07-26","index":562,"close":125.97,"high":128.79,"low":124.1,"open":126.55,"volume":1312100},{"timestamp":1627392600,"date":"2021-07-27","index":563,"close":123.42,"high":126.25,"low":121,"open":126,"volume":1513000},{"timestamp":1627479000,"date":"2021-07-28","index":564,"close":126.21,"high":127.1,"low":124,"open":124.52,"volume":1523600},{"timestamp":1627565400,"date":"2021-07-29","index":565,"close":124.56,"high":128.82,"low":124.25,"open":126.82,"volume":1434400},{"timestamp":1627651800,"date":"2021-07-30","index":566,"close":122.7,"high":124.95,"low":121.7,"open":124,"volume":1433400},{"timestamp":1627911000,"date":"2021-08-02","index":567,"close":124.07,"high":125.66,"low":121.58,"open":122.51,"volume":1641800},{"timestamp":1627997400,"date":"2021-08-03","index":568,"close":122.55,"high":124.91,"low":121.15,"open":124.41,"volume":1393600},{"timestamp":1628083800,"date":"2021-08-04","index":569,"close":122.8,"high":123.5,"low":120.35,"open":122.72,"volume":2005900},{"timestamp":1628170200,"date":"2021-08-05","index":570,"close":121.82,"high":123.25,"low":120.06,"open":122.5,"volume":3256000}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":571,"close":123.88,"high":125.28,"low":116.66,"open":118.63,"volume":4834900},{"timestamp":1628515800,"date":"2021-08-09","index":572,"close":130.32,"high":131,"low":122.25,"open":122.25,"volume":3168100},{"timestamp":1628602200,"date":"2021-08-10","index":573,"close":126.63,"high":134.99,"low":126.29,"open":131.41,"volume":3371200},{"timestamp":1628688600,"date":"2021-08-11","index":574,"close":124.76,"high":127.22,"low":124.16,"open":126.44,"volume":1635200},{"timestamp":1628775000,"date":"2021-08-12","index":575,"close":124.44,"high":125.49,"low":122.21,"open":125,"volume":1339600},{"timestamp":1628861400,"date":"2021-08-13","index":576,"close":121.24,"high":125,"low":121.07,"open":124.6,"volume":1232700},{"timestamp":1629120600,"date":"2021-08-16","index":577,"close":118.81,"high":120.87,"low":116.44,"open":120.72,"volume":2429900},{"timestamp":1629207000,"date":"2021-08-17","index":578,"close":117.7,"high":120.22,"low":116.38,"open":117.2,"volume":1863500},{"timestamp":1629293400,"date":"2021-08-18","index":579,"close":118.84,"high":120.69,"low":115.6,"open":118.05,"volume":1330900},{"timestamp":1629379800,"date":"2021-08-19","index":580,"close":115.09,"high":119.7,"low":114.42,"open":118.57,"volume":1955400},{"timestamp":1629466200,"date":"2021-08-20","index":581,"close":117.35,"high":118.98,"low":114.59,"open":115.06,"volume":1600900}]},{"date":"2021-05-06","estimated":-0.19,"reported":-0.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":497,"close":132.83,"high":136.62,"low":132.16,"open":133.73,"volume":1558400},{"timestamp":1619184600,"date":"2021-04-23","index":498,"close":131.42,"high":134.88,"low":130.9,"open":133.04,"volume":1812700},{"timestamp":1619443800,"date":"2021-04-26","index":499,"close":132.06,"high":132.9,"low":129.51,"open":132.12,"volume":1962000},{"timestamp":1619530200,"date":"2021-04-27","index":500,"close":133.5,"high":134.2,"low":131.55,"open":131.84,"volume":2208900},{"timestamp":1619616600,"date":"2021-04-28","index":501,"close":134.22,"high":135.8,"low":132.67,"open":133.97,"volume":1446100},{"timestamp":1619703000,"date":"2021-04-29","index":502,"close":133.4,"high":137.39,"low":131.61,"open":135.58,"volume":2514200},{"timestamp":1619789400,"date":"2021-04-30","index":503,"close":131.68,"high":134.5,"low":131.62,"open":131.88,"volume":1436800},{"timestamp":1620048600,"date":"2021-05-03","index":504,"close":126.4,"high":131.32,"low":125.01,"open":130.52,"volume":3248800},{"timestamp":1620135000,"date":"2021-05-04","index":505,"close":124.8,"high":125.7,"low":119.66,"open":125.28,"volume":3704400},{"timestamp":1620221400,"date":"2021-05-05","index":506,"close":121.57,"high":125.74,"low":120.2,"open":125.51,"volume":2474500},{"timestamp":1620307800,"date":"2021-05-06","index":507,"close":119.04,"high":120.46,"low":115.46,"open":120.03,"volume":4849500}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":508,"close":110.72,"high":116.88,"low":106.91,"open":107.73,"volume":9339600},{"timestamp":1620653400,"date":"2021-05-10","index":509,"close":107.21,"high":110.42,"low":103.16,"open":110.28,"volume":6432500},{"timestamp":1620739800,"date":"2021-05-11","index":510,"close":109.64,"high":110.7,"low":100.82,"open":100.89,"volume":4696800},{"timestamp":1620826200,"date":"2021-05-12","index":511,"close":104.99,"high":111,"low":103.88,"open":109.38,"volume":3693800},{"timestamp":1620912600,"date":"2021-05-13","index":512,"close":101.52,"high":106.95,"low":99.86,"open":105,"volume":3325400},{"timestamp":1620999000,"date":"2021-05-14","index":513,"close":104.97,"high":106.25,"low":101.91,"open":102.93,"volume":3431900},{"timestamp":1621258200,"date":"2021-05-17","index":514,"close":102.51,"high":106,"low":100.42,"open":105.71,"volume":3898600},{"timestamp":1621344600,"date":"2021-05-18","index":515,"close":104.45,"high":106.2,"low":101.9,"open":103.3,"volume":2793800},{"timestamp":1621431000,"date":"2021-05-19","index":516,"close":103.8,"high":104.44,"low":102,"open":103.25,"volume":1809900},{"timestamp":1621517400,"date":"2021-05-20","index":517,"close":107.53,"high":108.88,"low":103.81,"open":104.18,"volume":2633600},{"timestamp":1621603800,"date":"2021-05-21","index":518,"close":106.59,"high":109.36,"low":106.46,"open":108.6,"volume":1550100}]},{"date":"2021-02-25","estimated":-0.13,"reported":-0.34,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":448,"close":171.53,"high":175.8,"low":167.02,"open":167.02,"volume":2937400},{"timestamp":1613053800,"date":"2021-02-11","index":449,"close":175.66,"high":176.7,"low":166.4,"open":172.68,"volume":3473800},{"timestamp":1613140200,"date":"2021-02-12","index":450,"close":175.45,"high":181.8,"low":171.61,"open":175.18,"volume":3135800},{"timestamp":1613485800,"date":"2021-02-16","index":451,"close":173.04,"high":183.75,"low":172.88,"open":182,"volume":3117700},{"timestamp":1613572200,"date":"2021-02-17","index":452,"close":167.87,"high":174.37,"low":165.5,"open":173.72,"volume":2355000},{"timestamp":1613658600,"date":"2021-02-18","index":453,"close":167.09,"high":168.33,"low":161.34,"open":165.21,"volume":2284300},{"timestamp":1613745000,"date":"2021-02-19","index":454,"close":160.22,"high":169.76,"low":160,"open":169.76,"volume":2329700},{"timestamp":1614004200,"date":"2021-02-22","index":455,"close":150.86,"high":160.86,"low":150.38,"open":160.35,"volume":3095200},{"timestamp":1614090600,"date":"2021-02-23","index":456,"close":149.42,"high":150.54,"low":138.95,"open":147.66,"volume":3588800},{"timestamp":1614177000,"date":"2021-02-24","index":457,"close":152.05,"high":152.73,"low":147.2,"open":150.75,"volume":1767600},{"timestamp":1614263400,"date":"2021-02-25","index":458,"close":143.75,"high":153.95,"low":142.34,"open":152.01,"volume":4762800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":459,"close":145.48,"high":162.78,"low":141.72,"open":156,"volume":6909900},{"timestamp":1614609000,"date":"2021-03-01","index":460,"close":147.1,"high":154.54,"low":145.49,"open":150,"volume":3690100},{"timestamp":1614695400,"date":"2021-03-02","index":461,"close":139.66,"high":155,"low":139.47,"open":152.49,"volume":6003100},{"timestamp":1614781800,"date":"2021-03-03","index":462,"close":139.49,"high":140.22,"low":135.33,"open":137.74,"volume":4953700},{"timestamp":1614868200,"date":"2021-03-04","index":463,"close":136.42,"high":140.5,"low":130.12,"open":138.42,"volume":4316200},{"timestamp":1614954600,"date":"2021-03-05","index":464,"close":138.3,"high":138.86,"low":125.87,"open":136.42,"volume":4460400},{"timestamp":1615213800,"date":"2021-03-08","index":465,"close":135.3,"high":142.79,"low":135.04,"open":137.56,"volume":2766900},{"timestamp":1615300200,"date":"2021-03-09","index":466,"close":139.58,"high":142.6,"low":137.39,"open":140.61,"volume":3800900},{"timestamp":1615386600,"date":"2021-03-10","index":467,"close":138.61,"high":143.31,"low":137.08,"open":143.17,"volume":2193500},{"timestamp":1615473000,"date":"2021-03-11","index":468,"close":142.81,"high":144.55,"low":139.07,"open":141.11,"volume":2912800},{"timestamp":1615559400,"date":"2021-03-12","index":469,"close":142.45,"high":143.21,"low":138.36,"open":140.45,"volume":1924800}]},{"date":"2020-11-09","estimated":0.05,"reported":-0.28,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":375,"close":164.54,"high":175.34,"low":161.84,"open":171.42,"volume":2731500},{"timestamp":1603805400,"date":"2020-10-27","index":376,"close":161.95,"high":167.01,"low":160.85,"open":165,"volume":1894600},{"timestamp":1603891800,"date":"2020-10-28","index":377,"close":156.05,"high":160.52,"low":154.74,"open":159.5,"volume":2426600},{"timestamp":1603978200,"date":"2020-10-29","index":378,"close":151.85,"high":157.45,"low":151.35,"open":157.44,"volume":1985000},{"timestamp":1604064600,"date":"2020-10-30","index":379,"close":142.43,"high":152.3,"low":141.07,"open":150.5,"volume":3164100},{"timestamp":1604327400,"date":"2020-11-02","index":380,"close":143.56,"high":148,"low":141.48,"open":145.35,"volume":2155400},{"timestamp":1604413800,"date":"2020-11-03","index":381,"close":146.35,"high":150.76,"low":145.71,"open":146.26,"volume":2145100},{"timestamp":1604500200,"date":"2020-11-04","index":382,"close":149.29,"high":153.11,"low":148.21,"open":150.1,"volume":1673400},{"timestamp":1604586600,"date":"2020-11-05","index":383,"close":157.04,"high":157.35,"low":152.32,"open":153.5,"volume":2653300},{"timestamp":1604673000,"date":"2020-11-06","index":384,"close":156.86,"high":158.94,"low":154.31,"open":156.78,"volume":2302200},{"timestamp":1604932200,"date":"2020-11-09","index":385,"close":150.5,"high":170.8,"low":141.25,"open":164.37,"volume":21307500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":386,"close":125.01,"high":131.92,"low":113.26,"open":118.92,"volume":29678100},{"timestamp":1605105000,"date":"2020-11-11","index":387,"close":127.89,"high":129.9,"low":125.1,"open":127.09,"volume":7151600},{"timestamp":1605191400,"date":"2020-11-12","index":388,"close":128.9,"high":132.42,"low":126.88,"open":129.47,"volume":6376800},{"timestamp":1605277800,"date":"2020-11-13","index":389,"close":124.74,"high":130.42,"low":123.25,"open":130.29,"volume":5332200},{"timestamp":1605537000,"date":"2020-11-16","index":390,"close":127.15,"high":127.95,"low":121.53,"open":126.3,"volume":5256700},{"timestamp":1605623400,"date":"2020-11-17","index":391,"close":129.9,"high":129.97,"low":126.16,"open":126.62,"volume":2845600},{"timestamp":1605709800,"date":"2020-11-18","index":392,"close":134.01,"high":137.01,"low":132,"open":132,"volume":7279900},{"timestamp":1605796200,"date":"2020-11-19","index":393,"close":137.42,"high":139.65,"low":134.08,"open":134.65,"volume":3402300},{"timestamp":1605882600,"date":"2020-11-20","index":394,"close":136.56,"high":138.25,"low":133.6,"open":138.2,"volume":2652900},{"timestamp":1606141800,"date":"2020-11-23","index":395,"close":140.96,"high":144.15,"low":136.25,"open":136.75,"volume":3616600},{"timestamp":1606228200,"date":"2020-11-24","index":396,"close":141.83,"high":145.89,"low":140,"open":143.74,"volume":2819700}]},{"date":"2020-08-04","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":307,"close":129.92,"high":135.92,"low":128.75,"open":129.84,"volume":5012900},{"timestamp":1595424600,"date":"2020-07-22","index":308,"close":130.57,"high":133.07,"low":128.7,"open":130.15,"volume":2716700},{"timestamp":1595511000,"date":"2020-07-23","index":309,"close":127.15,"high":132.8,"low":124.56,"open":130.08,"volume":3561600},{"timestamp":1595597400,"date":"2020-07-24","index":310,"close":125.09,"high":126.4,"low":120.32,"open":124.01,"volume":2700900},{"timestamp":1595856600,"date":"2020-07-27","index":311,"close":126.72,"high":126.78,"low":122.25,"open":125.25,"volume":2912200},{"timestamp":1595943000,"date":"2020-07-28","index":312,"close":125.43,"high":129.58,"low":124.95,"open":124.95,"volume":2062400},{"timestamp":1596029400,"date":"2020-07-29","index":313,"close":126.68,"high":128.34,"low":125.21,"open":126.5,"volume":2110900},{"timestamp":1596115800,"date":"2020-07-30","index":314,"close":123.32,"high":127.14,"low":122.11,"open":126.14,"volume":2667600},{"timestamp":1596202200,"date":"2020-07-31","index":315,"close":125.9,"high":125.9,"low":122.41,"open":124.09,"volume":2957100},{"timestamp":1596461400,"date":"2020-08-03","index":316,"close":134.32,"high":134.4,"low":127.15,"open":128.65,"volume":5635000},{"timestamp":1596547800,"date":"2020-08-04","index":317,"close":142.25,"high":142.51,"low":134.16,"open":138.67,"volume":10277600}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":318,"close":132.69,"high":138.39,"low":130,"open":130.14,"volume":10536600},{"timestamp":1596720600,"date":"2020-08-06","index":319,"close":132.58,"high":136.23,"low":131.57,"open":133.53,"volume":3954000},{"timestamp":1596807000,"date":"2020-08-07","index":320,"close":131.51,"high":135.98,"low":130.5,"open":132.33,"volume":3478600},{"timestamp":1597066200,"date":"2020-08-10","index":321,"close":127.43,"high":132.57,"low":124.66,"open":132.2,"volume":3538900},{"timestamp":1597152600,"date":"2020-08-11","index":322,"close":125.5,"high":128.57,"low":124.4,"open":127.38,"volume":2602900},{"timestamp":1597239000,"date":"2020-08-12","index":323,"close":123.83,"high":126.77,"low":123.09,"open":126.28,"volume":3601600},{"timestamp":1597325400,"date":"2020-08-13","index":324,"close":126.99,"high":127.45,"low":124.5,"open":124.83,"volume":2528200},{"timestamp":1597411800,"date":"2020-08-14","index":325,"close":125.04,"high":127.35,"low":124.65,"open":127.05,"volume":1426100},{"timestamp":1597671000,"date":"2020-08-17","index":326,"close":125.5,"high":126.75,"low":123.96,"open":125.56,"volume":1708400},{"timestamp":1597757400,"date":"2020-08-18","index":327,"close":124.31,"high":126.64,"low":122.67,"open":125.15,"volume":2111200},{"timestamp":1597843800,"date":"2020-08-19","index":328,"close":125.35,"high":126.74,"low":121.35,"open":124.31,"volume":3013500}]},{"date":"2020-05-05","estimated":-0.07,"reported":0.03,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":244,"close":84.96,"high":92,"low":82.1,"open":87.51,"volume":13184900},{"timestamp":1587562200,"date":"2020-04-22","index":245,"close":88.46,"high":90.39,"low":85.14,"open":87,"volume":6116900},{"timestamp":1587648600,"date":"2020-04-23","index":246,"close":99.78,"high":101.56,"low":89.29,"open":89.87,"volume":11319900},{"timestamp":1587735000,"date":"2020-04-24","index":247,"close":108.78,"high":113.48,"low":103,"open":105,"volume":21184600},{"timestamp":1587994200,"date":"2020-04-27","index":248,"close":99.63,"high":116.64,"low":97.5,"open":111.92,"volume":20131500},{"timestamp":1588080600,"date":"2020-04-28","index":249,"close":99.52,"high":104.48,"low":97.25,"open":101.97,"volume":7076500},{"timestamp":1588167000,"date":"2020-04-29","index":250,"close":100.1,"high":103,"low":97.92,"open":100.56,"volume":4531300},{"timestamp":1588253400,"date":"2020-04-30","index":251,"close":98.99,"high":107,"low":96.13,"open":98.19,"volume":6718800},{"timestamp":1588339800,"date":"2020-05-01","index":252,"close":91.53,"high":98.72,"low":89.9,"open":94.4,"volume":6558400},{"timestamp":1588599000,"date":"2020-05-04","index":253,"close":95.16,"high":95.47,"low":88.51,"open":89,"volume":4267800},{"timestamp":1588685400,"date":"2020-05-05","index":254,"close":100.16,"high":102.5,"low":96.66,"open":100.5,"volume":11915200}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":255,"close":126.21,"high":126.5,"low":110,"open":110.26,"volume":38572400},{"timestamp":1588858200,"date":"2020-05-07","index":256,"close":122.66,"high":127.84,"low":117.12,"open":126.72,"volume":22971000},{"timestamp":1588944600,"date":"2020-05-08","index":257,"close":133.51,"high":136,"low":119.1,"open":123.47,"volume":22483300},{"timestamp":1589203800,"date":"2020-05-11","index":258,"close":130.82,"high":139.29,"low":129,"open":129.51,"volume":15832000},{"timestamp":1589290200,"date":"2020-05-12","index":259,"close":136.93,"high":145.5,"low":131.89,"open":133.97,"volume":21441900},{"timestamp":1589376600,"date":"2020-05-13","index":260,"close":134.51,"high":147.55,"low":127.21,"open":140.58,"volume":22508200},{"timestamp":1589463000,"date":"2020-05-14","index":261,"close":135.41,"high":141,"low":131.21,"open":133.49,"volume":12681800},{"timestamp":1589549400,"date":"2020-05-15","index":262,"close":134.16,"high":140.2,"low":132.63,"open":134.98,"volume":8232900},{"timestamp":1589808600,"date":"2020-05-18","index":263,"close":130.03,"high":137.95,"low":128.81,"open":137.49,"volume":8007300},{"timestamp":1589895000,"date":"2020-05-19","index":264,"close":136.2,"high":142,"low":132.67,"open":132.73,"volume":13729700},{"timestamp":1589981400,"date":"2020-05-20","index":265,"close":140.5,"high":144.92,"low":137.04,"open":142.07,"volume":9777900}]},{"date":"2020-02-27","estimated":0.01,"reported":-0.01,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":197,"close":114.73,"high":119.5,"low":113.77,"open":117.28,"volume":6242500},{"timestamp":1581604200,"date":"2020-02-13","index":198,"close":112.01,"high":117,"low":111,"open":114.79,"volume":7911200},{"timestamp":1581690600,"date":"2020-02-14","index":199,"close":116.22,"high":117.47,"low":112.31,"open":113,"volume":6969200},{"timestamp":1582036200,"date":"2020-02-18","index":200,"close":122.03,"high":123.7,"low":117.58,"open":118,"volume":8647400},{"timestamp":1582122600,"date":"2020-02-19","index":201,"close":126.1,"high":129,"low":122.1,"open":124.07,"volume":8705700},{"timestamp":1582209000,"date":"2020-02-20","index":202,"close":120.58,"high":126.1,"low":115.14,"open":126.08,"volume":8376500},{"timestamp":1582295400,"date":"2020-02-21","index":203,"close":117.45,"high":122,"low":116.03,"open":120.62,"volume":5571200},{"timestamp":1582554600,"date":"2020-02-24","index":204,"close":113.96,"high":114.8,"low":109.05,"open":110,"volume":5926500},{"timestamp":1582641000,"date":"2020-02-25","index":205,"close":109.92,"high":116.8,"low":108.14,"open":115.12,"volume":5461200},{"timestamp":1582727400,"date":"2020-02-26","index":206,"close":112.51,"high":118.2,"low":111.55,"open":115.33,"volume":7231900},{"timestamp":1582813800,"date":"2020-02-27","index":207,"close":106.14,"high":111.5,"low":103.5,"open":110.34,"volume":7833600}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":208,"close":89.65,"high":91.77,"low":85,"open":88,"volume":13209600},{"timestamp":1583159400,"date":"2020-03-02","index":209,"close":96.1,"high":96.8,"low":90.3,"open":95,"volume":7240500},{"timestamp":1583245800,"date":"2020-03-03","index":210,"close":95.43,"high":101.67,"low":94.63,"open":101.6,"volume":9611900},{"timestamp":1583332200,"date":"2020-03-04","index":211,"close":101.89,"high":101.93,"low":97.7,"open":99.02,"volume":6576800},{"timestamp":1583418600,"date":"2020-03-05","index":212,"close":95.87,"high":100.25,"low":95.07,"open":99.24,"volume":4337400},{"timestamp":1583505000,"date":"2020-03-06","index":213,"close":96.09,"high":96.44,"low":91.6,"open":92.9,"volume":4210300},{"timestamp":1583760600,"date":"2020-03-09","index":214,"close":87.96,"high":91.65,"low":82.22,"open":85.5,"volume":5221200},{"timestamp":1583847000,"date":"2020-03-10","index":215,"close":90.98,"high":92.89,"low":85.61,"open":92.05,"volume":4388300},{"timestamp":1583933400,"date":"2020-03-11","index":216,"close":82.64,"high":89.52,"low":81.33,"open":87.87,"volume":4175500},{"timestamp":1584019800,"date":"2020-03-12","index":217,"close":74,"high":76.11,"low":68.85,"open":72.5,"volume":7099000},{"timestamp":1584106200,"date":"2020-03-13","index":218,"close":73.06,"high":79.45,"low":68.61,"open":76.01,"volume":5494000}]},{"date":"2019-10-28","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":114,"close":126.31,"high":128.46,"low":124.63,"open":128.45,"volume":2126900},{"timestamp":1571146200,"date":"2019-10-15","index":115,"close":122.05,"high":125.4,"low":120.53,"open":124.27,"volume":2635900},{"timestamp":1571232600,"date":"2019-10-16","index":116,"close":123.92,"high":126.49,"low":121.78,"open":122,"volume":1961900},{"timestamp":1571319000,"date":"2019-10-17","index":117,"close":117.35,"high":124.58,"low":116.86,"open":123.99,"volume":2838700},{"timestamp":1571405400,"date":"2019-10-18","index":118,"close":109.99,"high":115.39,"low":107.91,"open":115,"volume":3818800},{"timestamp":1571664600,"date":"2019-10-21","index":119,"close":110.13,"high":113.61,"low":106.01,"open":113.6,"volume":3585700},{"timestamp":1571751000,"date":"2019-10-22","index":120,"close":106.4,"high":112.88,"low":105.55,"open":110,"volume":2318200},{"timestamp":1571837400,"date":"2019-10-23","index":121,"close":97.9,"high":105.67,"low":97.25,"open":102.7,"volume":4719000},{"timestamp":1571923800,"date":"2019-10-24","index":122,"close":101.7,"high":103.77,"low":96.15,"open":96.5,"volume":4696000},{"timestamp":1572010200,"date":"2019-10-25","index":123,"close":100.81,"high":102,"low":97.74,"open":101.77,"volume":3302200},{"timestamp":1572269400,"date":"2019-10-28","index":124,"close":105.41,"high":108.17,"low":97.85,"open":101,"volume":8359600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":125,"close":81.99,"high":88.88,"low":80.1,"open":82.96,"volume":32782100},{"timestamp":1572442200,"date":"2019-10-30","index":126,"close":88.89,"high":90,"low":83,"open":84.35,"volume":14613800},{"timestamp":1572528600,"date":"2019-10-31","index":127,"close":84.45,"high":90.44,"low":83.63,"open":90.44,"volume":7036300},{"timestamp":1572615000,"date":"2019-11-01","index":128,"close":82,"high":85.29,"low":81.83,"open":84.37,"volume":5197900},{"timestamp":1572877800,"date":"2019-11-04","index":129,"close":79.79,"high":83.44,"low":79.63,"open":83.4,"volume":4697200},{"timestamp":1572964200,"date":"2019-11-05","index":130,"close":81.45,"high":84.97,"low":81.39,"open":83.25,"volume":8328100},{"timestamp":1573050600,"date":"2019-11-06","index":131,"close":80.73,"high":83.51,"low":80.5,"open":82.04,"volume":3654600},{"timestamp":1573137000,"date":"2019-11-07","index":132,"close":78.99,"high":81.19,"low":77.22,"open":81.1,"volume":6162300},{"timestamp":1573223400,"date":"2019-11-08","index":133,"close":79.95,"high":80.79,"low":78.67,"open":79.25,"volume":2816100},{"timestamp":1573482600,"date":"2019-11-11","index":134,"close":76.79,"high":79.96,"low":75.65,"open":79.88,"volume":4998700},{"timestamp":1573569000,"date":"2019-11-12","index":135,"close":78.27,"high":79.47,"low":73.85,"open":76.75,"volume":6289400}]}]
diff --git a/data/CLOV_full.json b/data/CLOV_full.json
index 97f507954..d94973450 100644
--- a/data/CLOV_full.json
+++ b/data/CLOV_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":1031,"close":1.63,"high":1.71,"low":1.61,"open":1.65,"volume":3118700},{"timestamp":1721655000,"date":"2024-07-22","index":1032,"close":1.68,"high":1.68,"low":1.58,"open":1.65,"volume":3576100},{"timestamp":1721741400,"date":"2024-07-23","index":1033,"close":1.66,"high":1.71,"low":1.65,"open":1.69,"volume":2647700},{"timestamp":1721827800,"date":"2024-07-24","index":1034,"close":1.6,"high":1.69,"low":1.6,"open":1.66,"volume":3065000},{"timestamp":1721914200,"date":"2024-07-25","index":1035,"close":1.64,"high":1.7,"low":1.58,"open":1.6,"volume":3359200},{"timestamp":1722000600,"date":"2024-07-26","index":1036,"close":1.73,"high":1.75,"low":1.67,"open":1.68,"volume":3196200},{"timestamp":1722259800,"date":"2024-07-29","index":1037,"close":1.77,"high":1.82,"low":1.7,"open":1.75,"volume":4375600},{"timestamp":1722346200,"date":"2024-07-30","index":1038,"close":1.92,"high":1.95,"low":1.79,"open":1.8,"volume":7576200},{"timestamp":1722432600,"date":"2024-07-31","index":1039,"close":1.91,"high":1.97,"low":1.84,"open":1.93,"volume":5291000},{"timestamp":1722519000,"date":"2024-08-01","index":1040,"close":1.8,"high":1.93,"low":1.75,"open":1.9,"volume":4743000},{"timestamp":1722605400,"date":"2024-08-02","index":1041,"close":1.67,"high":1.72,"low":1.63,"open":1.71,"volume":5560500}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":1042,"close":1.88,"high":1.89,"low":1.5,"open":1.52,"volume":11860900},{"timestamp":1722951000,"date":"2024-08-06","index":1043,"close":1.83,"high":2.01,"low":1.79,"open":2,"volume":8073400},{"timestamp":1723037400,"date":"2024-08-07","index":1044,"close":1.66,"high":1.87,"low":1.64,"open":1.85,"volume":6326100},{"timestamp":1723123800,"date":"2024-08-08","index":1045,"close":1.83,"high":1.86,"low":1.66,"open":1.67,"volume":4691600},{"timestamp":1723210200,"date":"2024-08-09","index":1046,"close":1.86,"high":1.91,"low":1.84,"open":1.84,"volume":4618600},{"timestamp":1723469400,"date":"2024-08-12","index":1047,"close":1.87,"high":1.88,"low":1.84,"open":1.86,"volume":2227700},{"timestamp":1723555800,"date":"2024-08-13","index":1048,"close":2,"high":2.03,"low":1.87,"open":1.87,"volume":5737300},{"timestamp":1723665601,"date":"2024-08-14","index":1049,"close":2.51,"high":2.55,"low":2.11,"open":2.12,"volume":25943144},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":970,"close":0.62,"high":0.65,"low":0.61,"open":0.64,"volume":3919500},{"timestamp":1713879000,"date":"2024-04-23","index":971,"close":0.63,"high":0.64,"low":0.61,"open":0.62,"volume":3503700},{"timestamp":1713965400,"date":"2024-04-24","index":972,"close":0.65,"high":0.67,"low":0.62,"open":0.63,"volume":4001100},{"timestamp":1714051800,"date":"2024-04-25","index":973,"close":0.67,"high":0.68,"low":0.64,"open":0.65,"volume":3911500},{"timestamp":1714138200,"date":"2024-04-26","index":974,"close":0.68,"high":0.7,"low":0.66,"open":0.68,"volume":2325000},{"timestamp":1714397400,"date":"2024-04-29","index":975,"close":0.67,"high":0.69,"low":0.65,"open":0.69,"volume":4671300},{"timestamp":1714483800,"date":"2024-04-30","index":976,"close":0.63,"high":0.67,"low":0.63,"open":0.67,"volume":4042700},{"timestamp":1714570200,"date":"2024-05-01","index":977,"close":0.64,"high":0.65,"low":0.63,"open":0.63,"volume":2346000},{"timestamp":1714656600,"date":"2024-05-02","index":978,"close":0.64,"high":0.66,"low":0.63,"open":0.65,"volume":2433900},{"timestamp":1714743000,"date":"2024-05-03","index":979,"close":0.69,"high":0.7,"low":0.65,"open":0.66,"volume":3571800},{"timestamp":1715002200,"date":"2024-05-06","index":980,"close":0.72,"high":0.73,"low":0.69,"open":0.71,"volume":4689100}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":981,"close":0.74,"high":0.78,"low":0.7,"open":0.72,"volume":8571000},{"timestamp":1715175000,"date":"2024-05-08","index":982,"close":0.87,"high":0.9,"low":0.8,"open":0.88,"volume":22113700},{"timestamp":1715261400,"date":"2024-05-09","index":983,"close":0.86,"high":0.9,"low":0.84,"open":0.87,"volume":6817300},{"timestamp":1715347800,"date":"2024-05-10","index":984,"close":0.82,"high":0.87,"low":0.79,"open":0.85,"volume":6574300},{"timestamp":1715607000,"date":"2024-05-13","index":985,"close":0.91,"high":0.92,"low":0.82,"open":0.82,"volume":16346500},{"timestamp":1715693400,"date":"2024-05-14","index":986,"close":1.02,"high":1.14,"low":0.99,"open":1.02,"volume":22486200},{"timestamp":1715779800,"date":"2024-05-15","index":987,"close":0.95,"high":1.05,"low":0.93,"open":1.02,"volume":10902900},{"timestamp":1715866200,"date":"2024-05-16","index":988,"close":0.93,"high":0.99,"low":0.93,"open":0.93,"volume":8816100},{"timestamp":1715952600,"date":"2024-05-17","index":989,"close":0.89,"high":0.94,"low":0.89,"open":0.92,"volume":6797700},{"timestamp":1716211800,"date":"2024-05-20","index":990,"close":0.9,"high":0.92,"low":0.86,"open":0.88,"volume":4866900},{"timestamp":1716298200,"date":"2024-05-21","index":991,"close":0.93,"high":0.94,"low":0.9,"open":0.9,"volume":7587200}]},{"date":"2024-03-12","estimated":-0.14,"reported":-0.14,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":931,"close":0.9,"high":0.94,"low":0.9,"open":0.91,"volume":8343200},{"timestamp":1709044200,"date":"2024-02-27","index":932,"close":0.9,"high":0.92,"low":0.89,"open":0.9,"volume":8853000},{"timestamp":1709130600,"date":"2024-02-28","index":933,"close":0.86,"high":0.9,"low":0.86,"open":0.9,"volume":13996300},{"timestamp":1709217000,"date":"2024-02-29","index":934,"close":0.86,"high":0.89,"low":0.86,"open":0.87,"volume":5260900},{"timestamp":1709303400,"date":"2024-03-01","index":935,"close":0.87,"high":0.88,"low":0.85,"open":0.87,"volume":9994700},{"timestamp":1709562600,"date":"2024-03-04","index":936,"close":0.85,"high":0.88,"low":0.82,"open":0.87,"volume":14723900},{"timestamp":1709649000,"date":"2024-03-05","index":937,"close":0.81,"high":0.84,"low":0.8,"open":0.84,"volume":17142800},{"timestamp":1709735400,"date":"2024-03-06","index":938,"close":0.8,"high":0.82,"low":0.79,"open":0.81,"volume":16838100},{"timestamp":1709821800,"date":"2024-03-07","index":939,"close":0.8,"high":0.83,"low":0.8,"open":0.82,"volume":14318200},{"timestamp":1709908200,"date":"2024-03-08","index":940,"close":0.81,"high":0.82,"low":0.79,"open":0.81,"volume":16666000},{"timestamp":1710163800,"date":"2024-03-11","index":941,"close":0.79,"high":0.83,"low":0.78,"open":0.81,"volume":12692200}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":942,"close":0.77,"high":0.8,"low":0.76,"open":0.8,"volume":22867600},{"timestamp":1710336600,"date":"2024-03-13","index":943,"close":0.81,"high":0.86,"low":0.79,"open":0.85,"volume":32595600},{"timestamp":1710423000,"date":"2024-03-14","index":944,"close":0.73,"high":0.82,"low":0.72,"open":0.82,"volume":27826200},{"timestamp":1710509400,"date":"2024-03-15","index":945,"close":0.8,"high":0.81,"low":0.73,"open":0.74,"volume":13987200},{"timestamp":1710768600,"date":"2024-03-18","index":946,"close":0.78,"high":0.83,"low":0.75,"open":0.79,"volume":11958400},{"timestamp":1710855000,"date":"2024-03-19","index":947,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":9354500},{"timestamp":1710941400,"date":"2024-03-20","index":948,"close":0.88,"high":0.89,"low":0.82,"open":0.83,"volume":12280400},{"timestamp":1711027800,"date":"2024-03-21","index":949,"close":0.86,"high":0.91,"low":0.86,"open":0.89,"volume":8765200},{"timestamp":1711114200,"date":"2024-03-22","index":950,"close":0.82,"high":0.86,"low":0.82,"open":0.86,"volume":8067300},{"timestamp":1711373400,"date":"2024-03-25","index":951,"close":0.79,"high":0.83,"low":0.79,"open":0.82,"volume":8550300},{"timestamp":1711459800,"date":"2024-03-26","index":952,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":6883500}]},{"date":"2023-11-06","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1697808600,"date":"2023-10-20","index":845,"close":0.99,"high":1,"low":0.93,"open":0.94,"volume":2727400},{"timestamp":1698067800,"date":"2023-10-23","index":846,"close":0.92,"high":0.99,"low":0.92,"open":0.99,"volume":3067700},{"timestamp":1698154200,"date":"2023-10-24","index":847,"close":0.93,"high":0.97,"low":0.92,"open":0.93,"volume":2269500},{"timestamp":1698240600,"date":"2023-10-25","index":848,"close":0.91,"high":0.94,"low":0.9,"open":0.93,"volume":3369100},{"timestamp":1698327000,"date":"2023-10-26","index":849,"close":0.95,"high":0.96,"low":0.9,"open":0.9,"volume":1970700},{"timestamp":1698413400,"date":"2023-10-27","index":850,"close":0.91,"high":0.96,"low":0.91,"open":0.95,"volume":993000},{"timestamp":1698672600,"date":"2023-10-30","index":851,"close":0.91,"high":0.93,"low":0.88,"open":0.91,"volume":2953000},{"timestamp":1698759000,"date":"2023-10-31","index":852,"close":0.95,"high":0.95,"low":0.91,"open":0.93,"volume":1347900},{"timestamp":1698845400,"date":"2023-11-01","index":853,"close":0.91,"high":0.95,"low":0.89,"open":0.94,"volume":3884600},{"timestamp":1698931800,"date":"2023-11-02","index":854,"close":1.01,"high":1.02,"low":0.92,"open":0.93,"volume":5442800},{"timestamp":1699018200,"date":"2023-11-03","index":855,"close":1.09,"high":1.1,"low":1.02,"open":1.03,"volume":3256400}],"post":[{"timestamp":1699281000,"date":"2023-11-06","index":856,"close":1.13,"high":1.18,"low":1.08,"open":1.13,"volume":7642300},{"timestamp":1699367400,"date":"2023-11-07","index":857,"close":0.93,"high":1,"low":0.82,"open":0.96,"volume":43103700},{"timestamp":1699453800,"date":"2023-11-08","index":858,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":6943600},{"timestamp":1699540200,"date":"2023-11-09","index":859,"close":0.88,"high":0.93,"low":0.88,"open":0.9,"volume":5415200},{"timestamp":1699626600,"date":"2023-11-10","index":860,"close":0.9,"high":0.91,"low":0.86,"open":0.89,"volume":3654200},{"timestamp":1699885800,"date":"2023-11-13","index":861,"close":0.9,"high":0.94,"low":0.88,"open":0.9,"volume":3203200},{"timestamp":1699972200,"date":"2023-11-14","index":862,"close":1.01,"high":1.02,"low":0.92,"open":0.92,"volume":6409500},{"timestamp":1700058600,"date":"2023-11-15","index":863,"close":1.02,"high":1.06,"low":1,"open":1.04,"volume":3213000},{"timestamp":1700145000,"date":"2023-11-16","index":864,"close":1.04,"high":1.05,"low":0.98,"open":1.01,"volume":4754700},{"timestamp":1700231400,"date":"2023-11-17","index":865,"close":1.02,"high":1.06,"low":1,"open":1.02,"volume":3388100},{"timestamp":1700490600,"date":"2023-11-20","index":866,"close":1,"high":1.02,"low":0.98,"open":1.02,"volume":5183900}]},{"date":"2023-08-08","estimated":-0.15,"reported":-0.06,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":782,"close":1.12,"high":1.19,"low":1.06,"open":1.18,"volume":7086200},{"timestamp":1690291800,"date":"2023-07-25","index":783,"close":1.09,"high":1.12,"low":1.07,"open":1.1,"volume":3106300},{"timestamp":1690378200,"date":"2023-07-26","index":784,"close":1.14,"high":1.16,"low":1.06,"open":1.06,"volume":3220300},{"timestamp":1690464600,"date":"2023-07-27","index":785,"close":1.09,"high":1.19,"low":1.07,"open":1.17,"volume":3487100},{"timestamp":1690551000,"date":"2023-07-28","index":786,"close":1.13,"high":1.14,"low":1.08,"open":1.1,"volume":3472900},{"timestamp":1690810200,"date":"2023-07-31","index":787,"close":1.25,"high":1.26,"low":1.14,"open":1.16,"volume":6178700},{"timestamp":1690896600,"date":"2023-08-01","index":788,"close":1.3,"high":1.34,"low":1.26,"open":1.28,"volume":7627500},{"timestamp":1690983000,"date":"2023-08-02","index":789,"close":1.26,"high":1.28,"low":1.2,"open":1.25,"volume":4631900},{"timestamp":1691069400,"date":"2023-08-03","index":790,"close":1.35,"high":1.37,"low":1.21,"open":1.24,"volume":5510600},{"timestamp":1691155800,"date":"2023-08-04","index":791,"close":1.32,"high":1.38,"low":1.3,"open":1.35,"volume":5172200},{"timestamp":1691415000,"date":"2023-08-07","index":792,"close":1.26,"high":1.35,"low":1.21,"open":1.33,"volume":4499500}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":793,"close":1.33,"high":1.37,"low":1.18,"open":1.24,"volume":9838800},{"timestamp":1691587800,"date":"2023-08-09","index":794,"close":1.39,"high":1.63,"low":1.36,"open":1.47,"volume":20595100},{"timestamp":1691674200,"date":"2023-08-10","index":795,"close":1.32,"high":1.54,"low":1.3,"open":1.42,"volume":9794700},{"timestamp":1691760600,"date":"2023-08-11","index":796,"close":1.5,"high":1.53,"low":1.3,"open":1.3,"volume":9900200},{"timestamp":1692019800,"date":"2023-08-14","index":797,"close":1.56,"high":1.6,"low":1.46,"open":1.49,"volume":6734600},{"timestamp":1692106200,"date":"2023-08-15","index":798,"close":1.42,"high":1.55,"low":1.41,"open":1.52,"volume":5755800},{"timestamp":1692192600,"date":"2023-08-16","index":799,"close":1.41,"high":1.47,"low":1.38,"open":1.41,"volume":4627800},{"timestamp":1692279000,"date":"2023-08-17","index":800,"close":1.37,"high":1.44,"low":1.36,"open":1.41,"volume":3861800},{"timestamp":1692365400,"date":"2023-08-18","index":801,"close":1.35,"high":1.37,"low":1.25,"open":1.33,"volume":5181400},{"timestamp":1692624600,"date":"2023-08-21","index":802,"close":1.33,"high":1.4,"low":1.27,"open":1.37,"volume":3126800},{"timestamp":1692711000,"date":"2023-08-22","index":803,"close":1.33,"high":1.36,"low":1.29,"open":1.32,"volume":3350400}]},{"date":"2023-05-09","estimated":-0.18,"reported":-0.15,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":720,"close":0.77,"high":0.78,"low":0.73,"open":0.78,"volume":8950700},{"timestamp":1682429400,"date":"2023-04-25","index":721,"close":0.73,"high":0.77,"low":0.73,"open":0.77,"volume":7052600},{"timestamp":1682515800,"date":"2023-04-26","index":722,"close":0.73,"high":0.74,"low":0.71,"open":0.73,"volume":7481800},{"timestamp":1682602200,"date":"2023-04-27","index":723,"close":0.74,"high":0.77,"low":0.73,"open":0.74,"volume":3314100},{"timestamp":1682688600,"date":"2023-04-28","index":724,"close":0.74,"high":0.76,"low":0.72,"open":0.74,"volume":6523400},{"timestamp":1682947800,"date":"2023-05-01","index":725,"close":0.78,"high":0.79,"low":0.74,"open":0.75,"volume":7106700},{"timestamp":1683034200,"date":"2023-05-02","index":726,"close":0.73,"high":0.78,"low":0.71,"open":0.78,"volume":7673900},{"timestamp":1683120600,"date":"2023-05-03","index":727,"close":0.76,"high":0.78,"low":0.73,"open":0.73,"volume":4221900},{"timestamp":1683207000,"date":"2023-05-04","index":728,"close":0.76,"high":0.79,"low":0.74,"open":0.78,"volume":3209900},{"timestamp":1683293400,"date":"2023-05-05","index":729,"close":0.81,"high":0.82,"low":0.76,"open":0.76,"volume":5805200},{"timestamp":1683552600,"date":"2023-05-08","index":730,"close":0.88,"high":0.88,"low":0.81,"open":0.81,"volume":7642600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":731,"close":0.93,"high":0.93,"low":0.85,"open":0.89,"volume":13710200},{"timestamp":1683725400,"date":"2023-05-10","index":732,"close":0.92,"high":0.95,"low":0.86,"open":0.93,"volume":13426700},{"timestamp":1683811800,"date":"2023-05-11","index":733,"close":0.95,"high":0.96,"low":0.9,"open":0.92,"volume":10165000},{"timestamp":1683898200,"date":"2023-05-12","index":734,"close":0.98,"high":0.99,"low":0.94,"open":0.96,"volume":10782000},{"timestamp":1684157400,"date":"2023-05-15","index":735,"close":0.97,"high":0.99,"low":0.95,"open":0.99,"volume":7788400},{"timestamp":1684243800,"date":"2023-05-16","index":736,"close":1.01,"high":1.03,"low":0.94,"open":0.94,"volume":6873600},{"timestamp":1684330200,"date":"2023-05-17","index":737,"close":1.06,"high":1.07,"low":1,"open":1.02,"volume":3595400},{"timestamp":1684416600,"date":"2023-05-18","index":738,"close":1.06,"high":1.1,"low":1.04,"open":1.07,"volume":4033300},{"timestamp":1684503000,"date":"2023-05-19","index":739,"close":1.02,"high":1.07,"low":1,"open":1.07,"volume":3828100},{"timestamp":1684762200,"date":"2023-05-22","index":740,"close":1.07,"high":1.08,"low":1,"open":1.01,"volume":5126600},{"timestamp":1684848600,"date":"2023-05-23","index":741,"close":1.01,"high":1.07,"low":0.99,"open":1.06,"volume":4326300}]},{"date":"2023-02-28","estimated":-0.26,"reported":-0.17,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":671,"close":1.21,"high":1.22,"low":1.16,"open":1.18,"volume":3651600},{"timestamp":1676298600,"date":"2023-02-13","index":672,"close":1.22,"high":1.24,"low":1.19,"open":1.21,"volume":5878400},{"timestamp":1676385000,"date":"2023-02-14","index":673,"close":1.19,"high":1.24,"low":1.17,"open":1.19,"volume":6575200},{"timestamp":1676471400,"date":"2023-02-15","index":674,"close":1.23,"high":1.23,"low":1.16,"open":1.18,"volume":5768600},{"timestamp":1676557800,"date":"2023-02-16","index":675,"close":1.17,"high":1.24,"low":1.16,"open":1.2,"volume":5268200},{"timestamp":1676644200,"date":"2023-02-17","index":676,"close":1.14,"high":1.18,"low":1.1,"open":1.17,"volume":4349400},{"timestamp":1676989800,"date":"2023-02-21","index":677,"close":1.11,"high":1.13,"low":1.08,"open":1.11,"volume":4300800},{"timestamp":1677076200,"date":"2023-02-22","index":678,"close":1.11,"high":1.14,"low":1.08,"open":1.1,"volume":3508700},{"timestamp":1677162600,"date":"2023-02-23","index":679,"close":1.14,"high":1.14,"low":1.08,"open":1.12,"volume":4849200},{"timestamp":1677249000,"date":"2023-02-24","index":680,"close":1.09,"high":1.12,"low":1.06,"open":1.12,"volume":3039800},{"timestamp":1677508200,"date":"2023-02-27","index":681,"close":1.15,"high":1.18,"low":1.11,"open":1.11,"volume":6811000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":682,"close":1.32,"high":1.37,"low":1.22,"open":1.25,"volume":20513300},{"timestamp":1677681000,"date":"2023-03-01","index":683,"close":1.13,"high":1.31,"low":1.12,"open":1.31,"volume":11443600},{"timestamp":1677767400,"date":"2023-03-02","index":684,"close":1.09,"high":1.14,"low":1.06,"open":1.14,"volume":7892500},{"timestamp":1677853800,"date":"2023-03-03","index":685,"close":1.09,"high":1.13,"low":1.05,"open":1.08,"volume":8031700},{"timestamp":1678113000,"date":"2023-03-06","index":686,"close":0.97,"high":1.09,"low":0.97,"open":1.08,"volume":18573000},{"timestamp":1678199400,"date":"2023-03-07","index":687,"close":1.02,"high":1.04,"low":0.97,"open":0.99,"volume":7969800},{"timestamp":1678285800,"date":"2023-03-08","index":688,"close":0.98,"high":1.03,"low":0.97,"open":1.01,"volume":10248300},{"timestamp":1678372200,"date":"2023-03-09","index":689,"close":0.96,"high":1.01,"low":0.95,"open":0.99,"volume":5709000},{"timestamp":1678458600,"date":"2023-03-10","index":690,"close":0.92,"high":0.95,"low":0.9,"open":0.95,"volume":7862900},{"timestamp":1678714200,"date":"2023-03-13","index":691,"close":0.93,"high":0.95,"low":0.88,"open":0.91,"volume":6411900},{"timestamp":1678800600,"date":"2023-03-14","index":692,"close":0.93,"high":0.98,"low":0.91,"open":0.96,"volume":8360100}]},{"date":"2022-11-07","estimated":-0.24,"reported":-0.16,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":595,"close":1.46,"high":1.47,"low":1.37,"open":1.42,"volume":7802100},{"timestamp":1666618200,"date":"2022-10-24","index":596,"close":1.44,"high":1.47,"low":1.37,"open":1.47,"volume":5461200},{"timestamp":1666704600,"date":"2022-10-25","index":597,"close":1.59,"high":1.59,"low":1.44,"open":1.45,"volume":6928000},{"timestamp":1666791000,"date":"2022-10-26","index":598,"close":1.56,"high":1.68,"low":1.55,"open":1.57,"volume":6964000},{"timestamp":1666877400,"date":"2022-10-27","index":599,"close":1.51,"high":1.59,"low":1.5,"open":1.57,"volume":5567000},{"timestamp":1666963800,"date":"2022-10-28","index":600,"close":1.57,"high":1.58,"low":1.49,"open":1.52,"volume":3709300},{"timestamp":1667223000,"date":"2022-10-31","index":601,"close":1.58,"high":1.6,"low":1.52,"open":1.57,"volume":5542100},{"timestamp":1667309400,"date":"2022-11-01","index":602,"close":1.59,"high":1.69,"low":1.58,"open":1.63,"volume":5893900},{"timestamp":1667395800,"date":"2022-11-02","index":603,"close":1.48,"high":1.6,"low":1.48,"open":1.59,"volume":9025100},{"timestamp":1667482200,"date":"2022-11-03","index":604,"close":1.42,"high":1.49,"low":1.41,"open":1.47,"volume":6011400},{"timestamp":1667568600,"date":"2022-11-04","index":605,"close":1.37,"high":1.47,"low":1.34,"open":1.46,"volume":12252600}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":606,"close":1.36,"high":1.39,"low":1.28,"open":1.38,"volume":13731400},{"timestamp":1667917800,"date":"2022-11-08","index":607,"close":1.29,"high":1.4,"low":1.26,"open":1.37,"volume":16458000},{"timestamp":1668004200,"date":"2022-11-09","index":608,"close":1.23,"high":1.3,"low":1.22,"open":1.29,"volume":8567500},{"timestamp":1668090600,"date":"2022-11-10","index":609,"close":1.4,"high":1.45,"low":1.28,"open":1.32,"volume":12566600},{"timestamp":1668177000,"date":"2022-11-11","index":610,"close":1.53,"high":1.53,"low":1.37,"open":1.4,"volume":10766200},{"timestamp":1668436200,"date":"2022-11-14","index":611,"close":1.48,"high":1.54,"low":1.47,"open":1.5,"volume":6271700},{"timestamp":1668522600,"date":"2022-11-15","index":612,"close":1.47,"high":1.56,"low":1.45,"open":1.55,"volume":7039300},{"timestamp":1668609000,"date":"2022-11-16","index":613,"close":1.37,"high":1.5,"low":1.36,"open":1.45,"volume":6142700},{"timestamp":1668695400,"date":"2022-11-17","index":614,"close":1.28,"high":1.34,"low":1.26,"open":1.33,"volume":7604300},{"timestamp":1668781800,"date":"2022-11-18","index":615,"close":1.33,"high":1.34,"low":1.27,"open":1.32,"volume":5519400},{"timestamp":1669041000,"date":"2022-11-21","index":616,"close":1.24,"high":1.32,"low":1.21,"open":1.3,"volume":6831500}]},{"date":"2022-08-08","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":531,"close":2.65,"high":2.8,"low":2.61,"open":2.78,"volume":4445400},{"timestamp":1658755800,"date":"2022-07-25","index":532,"close":2.6,"high":2.66,"low":2.57,"open":2.65,"volume":2500400},{"timestamp":1658842200,"date":"2022-07-26","index":533,"close":2.53,"high":2.59,"low":2.51,"open":2.57,"volume":2153700},{"timestamp":1658928600,"date":"2022-07-27","index":534,"close":2.67,"high":2.67,"low":2.55,"open":2.6,"volume":3083500},{"timestamp":1659015000,"date":"2022-07-28","index":535,"close":2.76,"high":2.76,"low":2.63,"open":2.68,"volume":4946500},{"timestamp":1659101400,"date":"2022-07-29","index":536,"close":2.8,"high":2.8,"low":2.7,"open":2.7,"volume":4300400},{"timestamp":1659360600,"date":"2022-08-01","index":537,"close":2.92,"high":2.95,"low":2.73,"open":2.76,"volume":6209500},{"timestamp":1659447000,"date":"2022-08-02","index":538,"close":3.1,"high":3.12,"low":2.87,"open":2.87,"volume":9283300},{"timestamp":1659533400,"date":"2022-08-03","index":539,"close":3.08,"high":3.24,"low":3.07,"open":3.14,"volume":7411000},{"timestamp":1659619800,"date":"2022-08-04","index":540,"close":2.97,"high":3.08,"low":2.95,"open":3.07,"volume":6833500},{"timestamp":1659706200,"date":"2022-08-05","index":541,"close":3.26,"high":3.27,"low":2.86,"open":2.93,"volume":10441700}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":542,"close":3.4,"high":3.55,"low":3.29,"open":3.3,"volume":18618700},{"timestamp":1660051800,"date":"2022-08-09","index":543,"close":2.79,"high":2.92,"low":2.75,"open":2.92,"volume":15744000},{"timestamp":1660138200,"date":"2022-08-10","index":544,"close":3.07,"high":3.07,"low":2.78,"open":2.88,"volume":10407800},{"timestamp":1660224600,"date":"2022-08-11","index":545,"close":3.11,"high":3.5,"low":3.02,"open":3.03,"volume":15416300},{"timestamp":1660311000,"date":"2022-08-12","index":546,"close":3.3,"high":3.32,"low":3.07,"open":3.14,"volume":8898100},{"timestamp":1660570200,"date":"2022-08-15","index":547,"close":3.25,"high":3.32,"low":3.16,"open":3.25,"volume":7085500},{"timestamp":1660656600,"date":"2022-08-16","index":548,"close":3.21,"high":3.37,"low":3.06,"open":3.22,"volume":9865500},{"timestamp":1660743000,"date":"2022-08-17","index":549,"close":3.18,"high":3.23,"low":3.08,"open":3.16,"volume":8162600},{"timestamp":1660829400,"date":"2022-08-18","index":550,"close":3.14,"high":3.23,"low":3.08,"open":3.18,"volume":8420800},{"timestamp":1660915800,"date":"2022-08-19","index":551,"close":2.93,"high":3.1,"low":2.89,"open":3.08,"volume":7945500},{"timestamp":1661175000,"date":"2022-08-22","index":552,"close":2.93,"high":3.05,"low":2.78,"open":2.82,"volume":8485200}]},{"date":"2022-05-09","estimated":-0.27,"reported":-0.19,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":469,"close":2.77,"high":2.95,"low":2.7,"open":2.85,"volume":6732900},{"timestamp":1650893400,"date":"2022-04-25","index":470,"close":2.89,"high":2.91,"low":2.67,"open":2.68,"volume":6183200},{"timestamp":1650979800,"date":"2022-04-26","index":471,"close":2.68,"high":2.88,"low":2.68,"open":2.86,"volume":5099100},{"timestamp":1651066200,"date":"2022-04-27","index":472,"close":2.61,"high":2.77,"low":2.6,"open":2.67,"volume":5759300},{"timestamp":1651152600,"date":"2022-04-28","index":473,"close":2.71,"high":2.75,"low":2.51,"open":2.65,"volume":6887800},{"timestamp":1651239000,"date":"2022-04-29","index":474,"close":2.69,"high":2.82,"low":2.66,"open":2.66,"volume":4803000},{"timestamp":1651498200,"date":"2022-05-02","index":475,"close":2.82,"high":2.83,"low":2.65,"open":2.67,"volume":6599100},{"timestamp":1651584600,"date":"2022-05-03","index":476,"close":2.78,"high":2.88,"low":2.71,"open":2.81,"volume":4710100},{"timestamp":1651671000,"date":"2022-05-04","index":477,"close":2.93,"high":2.94,"low":2.6,"open":2.78,"volume":8561900},{"timestamp":1651757400,"date":"2022-05-05","index":478,"close":2.83,"high":2.92,"low":2.77,"open":2.84,"volume":5129900},{"timestamp":1651843800,"date":"2022-05-06","index":479,"close":2.69,"high":2.81,"low":2.61,"open":2.77,"volume":8062400}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":480,"close":2.41,"high":2.62,"low":2.41,"open":2.62,"volume":13758200},{"timestamp":1652189400,"date":"2022-05-10","index":481,"close":2.37,"high":2.89,"low":2.3,"open":2.76,"volume":21326400},{"timestamp":1652275800,"date":"2022-05-11","index":482,"close":2.13,"high":2.45,"low":2.11,"open":2.31,"volume":16003500},{"timestamp":1652362200,"date":"2022-05-12","index":483,"close":2.29,"high":2.3,"low":1.99,"open":2.07,"volume":18665800},{"timestamp":1652448600,"date":"2022-05-13","index":484,"close":2.61,"high":2.64,"low":2.37,"open":2.37,"volume":12073000},{"timestamp":1652707800,"date":"2022-05-16","index":485,"close":2.59,"high":2.73,"low":2.55,"open":2.57,"volume":7883400},{"timestamp":1652794200,"date":"2022-05-17","index":486,"close":2.79,"high":2.8,"low":2.63,"open":2.67,"volume":6861000},{"timestamp":1652880600,"date":"2022-05-18","index":487,"close":2.72,"high":2.88,"low":2.65,"open":2.65,"volume":9119900},{"timestamp":1652967000,"date":"2022-05-19","index":488,"close":2.78,"high":2.88,"low":2.66,"open":2.66,"volume":8574700},{"timestamp":1653053400,"date":"2022-05-20","index":489,"close":2.74,"high":2.88,"low":2.63,"open":2.79,"volume":10860500},{"timestamp":1653312600,"date":"2022-05-23","index":490,"close":2.75,"high":2.83,"low":2.56,"open":2.76,"volume":7453500}]},{"date":"2022-02-23","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":417,"close":2.62,"high":2.76,"low":2.61,"open":2.64,"volume":8398200},{"timestamp":1644330600,"date":"2022-02-08","index":418,"close":2.76,"high":2.79,"low":2.56,"open":2.62,"volume":11796000},{"timestamp":1644417000,"date":"2022-02-09","index":419,"close":2.86,"high":2.89,"low":2.77,"open":2.8,"volume":9840600},{"timestamp":1644503400,"date":"2022-02-10","index":420,"close":2.71,"high":2.9,"low":2.67,"open":2.67,"volume":11812200},{"timestamp":1644589800,"date":"2022-02-11","index":421,"close":2.6,"high":2.8,"low":2.56,"open":2.7,"volume":8425400},{"timestamp":1644849000,"date":"2022-02-14","index":422,"close":2.43,"high":2.67,"low":2.41,"open":2.59,"volume":11803200},{"timestamp":1644935400,"date":"2022-02-15","index":423,"close":2.56,"high":2.61,"low":2.47,"open":2.51,"volume":13880800},{"timestamp":1645021800,"date":"2022-02-16","index":424,"close":2.46,"high":2.57,"low":2.4,"open":2.54,"volume":14786600},{"timestamp":1645108200,"date":"2022-02-17","index":425,"close":2.18,"high":2.43,"low":2.12,"open":2.41,"volume":24191600},{"timestamp":1645194600,"date":"2022-02-18","index":426,"close":2.11,"high":2.21,"low":2.08,"open":2.2,"volume":15097700},{"timestamp":1645540200,"date":"2022-02-22","index":427,"close":2.04,"high":2.15,"low":2,"open":2.03,"volume":13617100}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":428,"close":2.01,"high":2.11,"low":1.95,"open":2.11,"volume":33918400},{"timestamp":1645713000,"date":"2022-02-24","index":429,"close":2.45,"high":2.47,"low":2.08,"open":2.12,"volume":47203700},{"timestamp":1645799400,"date":"2022-02-25","index":430,"close":2.52,"high":2.63,"low":2.4,"open":2.4,"volume":29184600},{"timestamp":1646058600,"date":"2022-02-28","index":431,"close":2.72,"high":2.81,"low":2.5,"open":2.5,"volume":21029000},{"timestamp":1646145000,"date":"2022-03-01","index":432,"close":2.71,"high":2.8,"low":2.61,"open":2.75,"volume":11328700},{"timestamp":1646231400,"date":"2022-03-02","index":433,"close":2.67,"high":2.74,"low":2.56,"open":2.71,"volume":8685300},{"timestamp":1646317800,"date":"2022-03-03","index":434,"close":2.36,"high":2.65,"low":2.34,"open":2.62,"volume":14883100},{"timestamp":1646404200,"date":"2022-03-04","index":435,"close":2.2,"high":2.36,"low":2.19,"open":2.32,"volume":10823900},{"timestamp":1646663400,"date":"2022-03-07","index":436,"close":2.6,"high":2.81,"low":2.48,"open":2.56,"volume":48239800},{"timestamp":1646749800,"date":"2022-03-08","index":437,"close":2.99,"high":3.2,"low":2.44,"open":2.57,"volume":43854600},{"timestamp":1646836200,"date":"2022-03-09","index":438,"close":3.14,"high":3.27,"low":3.01,"open":3.03,"volume":25952500}]},{"date":"2021-11-08","estimated":-0.23,"reported":-0.08,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":344,"close":7.5,"high":7.77,"low":7.37,"open":7.76,"volume":15340600},{"timestamp":1635168600,"date":"2021-10-25","index":345,"close":7.55,"high":7.59,"low":7.42,"open":7.45,"volume":7882500},{"timestamp":1635255000,"date":"2021-10-26","index":346,"close":7.38,"high":7.64,"low":7.36,"open":7.55,"volume":8504800},{"timestamp":1635341400,"date":"2021-10-27","index":347,"close":7.27,"high":7.51,"low":7.26,"open":7.39,"volume":6455400},{"timestamp":1635427800,"date":"2021-10-28","index":348,"close":7.61,"high":7.63,"low":7.23,"open":7.3,"volume":8296200},{"timestamp":1635514200,"date":"2021-10-29","index":349,"close":7.5,"high":7.7,"low":7.41,"open":7.56,"volume":6321500},{"timestamp":1635773400,"date":"2021-11-01","index":350,"close":7.82,"high":7.84,"low":7.49,"open":7.52,"volume":9541000},{"timestamp":1635859800,"date":"2021-11-02","index":351,"close":7.6,"high":7.83,"low":7.43,"open":7.82,"volume":9536300},{"timestamp":1635946200,"date":"2021-11-03","index":352,"close":7.82,"high":7.97,"low":7.54,"open":7.56,"volume":10598700},{"timestamp":1636032600,"date":"2021-11-04","index":353,"close":7.69,"high":7.83,"low":7.62,"open":7.81,"volume":5962000},{"timestamp":1636119000,"date":"2021-11-05","index":354,"close":7.87,"high":7.95,"low":7.53,"open":7.66,"volume":12705700}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":355,"close":8.03,"high":8.17,"low":7.83,"open":7.94,"volume":18303900},{"timestamp":1636468200,"date":"2021-11-09","index":356,"close":7.53,"high":7.96,"low":7.37,"open":7.79,"volume":17530400},{"timestamp":1636554600,"date":"2021-11-10","index":357,"close":7.18,"high":7.46,"low":7.07,"open":7.45,"volume":17469300},{"timestamp":1636641000,"date":"2021-11-11","index":358,"close":7.15,"high":7.27,"low":7.1,"open":7.22,"volume":8573800},{"timestamp":1636727400,"date":"2021-11-12","index":359,"close":7.16,"high":7.28,"low":7.11,"open":7.21,"volume":8446500},{"timestamp":1636986600,"date":"2021-11-15","index":360,"close":7.56,"high":7.68,"low":7.25,"open":7.28,"volume":26775300},{"timestamp":1637073000,"date":"2021-11-16","index":361,"close":6.94,"high":7.16,"low":6.65,"open":6.96,"volume":32314700},{"timestamp":1637159400,"date":"2021-11-17","index":362,"close":6.43,"high":7,"low":6.35,"open":6.91,"volume":31696400},{"timestamp":1637245800,"date":"2021-11-18","index":363,"close":5.61,"high":5.83,"low":5.54,"open":5.81,"volume":73251600},{"timestamp":1637332200,"date":"2021-11-19","index":364,"close":5.75,"high":5.87,"low":5.67,"open":5.72,"volume":29987700},{"timestamp":1637591400,"date":"2021-11-22","index":365,"close":5.43,"high":5.78,"low":5.39,"open":5.78,"volume":24029100}]},{"date":"2021-08-11","estimated":-0.14,"reported":-0.78,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":282,"close":8.05,"high":8.25,"low":7.84,"open":8.06,"volume":14958400},{"timestamp":1627479000,"date":"2021-07-28","index":283,"close":8.32,"high":8.43,"low":7.97,"open":8.07,"volume":16262700},{"timestamp":1627565400,"date":"2021-07-29","index":284,"close":8.22,"high":8.46,"low":8.14,"open":8.29,"volume":9345900},{"timestamp":1627651800,"date":"2021-07-30","index":285,"close":8.07,"high":8.32,"low":8.03,"open":8.11,"volume":7460600},{"timestamp":1627911000,"date":"2021-08-02","index":286,"close":8.15,"high":8.5,"low":7.98,"open":8.13,"volume":19707900},{"timestamp":1627997400,"date":"2021-08-03","index":287,"close":8.12,"high":8.59,"low":8.03,"open":8.3,"volume":17597200},{"timestamp":1628083800,"date":"2021-08-04","index":288,"close":7.92,"high":8.16,"low":7.88,"open":8.15,"volume":12343500},{"timestamp":1628170200,"date":"2021-08-05","index":289,"close":8.13,"high":8.2,"low":7.85,"open":7.94,"volume":10743200},{"timestamp":1628256600,"date":"2021-08-06","index":290,"close":8.07,"high":8.15,"low":7.98,"open":8.05,"volume":7400900},{"timestamp":1628515800,"date":"2021-08-09","index":291,"close":8.81,"high":8.84,"low":8.08,"open":8.15,"volume":25819600},{"timestamp":1628602200,"date":"2021-08-10","index":292,"close":8.41,"high":9.23,"low":8.15,"open":9.11,"volume":30104400}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":293,"close":8.13,"high":8.43,"low":8.02,"open":8.41,"volume":33452500},{"timestamp":1628775000,"date":"2021-08-12","index":294,"close":9.01,"high":9.65,"low":8.58,"open":9.52,"volume":146920100},{"timestamp":1628861400,"date":"2021-08-13","index":295,"close":8.22,"high":8.9,"low":8.2,"open":8.74,"volume":39432500},{"timestamp":1629120600,"date":"2021-08-16","index":296,"close":8.49,"high":8.57,"low":7.93,"open":8.29,"volume":25267600},{"timestamp":1629207000,"date":"2021-08-17","index":297,"close":8.17,"high":8.53,"low":8.01,"open":8.32,"volume":21117900},{"timestamp":1629293400,"date":"2021-08-18","index":298,"close":8.05,"high":8.24,"low":8.01,"open":8.21,"volume":13664400},{"timestamp":1629379800,"date":"2021-08-19","index":299,"close":7.56,"high":8.07,"low":7.41,"open":7.98,"volume":27607500},{"timestamp":1629466200,"date":"2021-08-20","index":300,"close":7.75,"high":7.88,"low":7.56,"open":7.66,"volume":17207100},{"timestamp":1629725400,"date":"2021-08-23","index":301,"close":8.12,"high":8.24,"low":7.69,"open":7.81,"volume":16209300},{"timestamp":1629811800,"date":"2021-08-24","index":302,"close":8.92,"high":9.1,"low":8.07,"open":8.15,"volume":37674700},{"timestamp":1629898200,"date":"2021-08-25","index":303,"close":8.73,"high":9.11,"low":8.55,"open":8.77,"volume":26763800}]},{"date":"2021-05-17","estimated":-0.11,"reported":-0.13,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":222,"close":9.85,"high":10.47,"low":9.72,"open":9.88,"volume":17439400},{"timestamp":1620048600,"date":"2021-05-03","index":223,"close":9.29,"high":10.58,"low":9.21,"open":10.19,"volume":15999100},{"timestamp":1620135000,"date":"2021-05-04","index":224,"close":9.06,"high":9.35,"low":8.55,"open":9.26,"volume":10100100},{"timestamp":1620221400,"date":"2021-05-05","index":225,"close":8.84,"high":9.13,"low":8.72,"open":9.08,"volume":6653600},{"timestamp":1620307800,"date":"2021-05-06","index":226,"close":8.23,"high":8.79,"low":8.13,"open":8.71,"volume":8476000},{"timestamp":1620394200,"date":"2021-05-07","index":227,"close":8.62,"high":8.91,"low":8.25,"open":8.39,"volume":6507400},{"timestamp":1620653400,"date":"2021-05-10","index":228,"close":8.26,"high":8.76,"low":8.19,"open":8.75,"volume":6204000},{"timestamp":1620739800,"date":"2021-05-11","index":229,"close":8.13,"high":8.23,"low":7.54,"open":7.66,"volume":8188700},{"timestamp":1620826200,"date":"2021-05-12","index":230,"close":7.78,"high":8.24,"low":7.71,"open":7.97,"volume":7664000},{"timestamp":1620912600,"date":"2021-05-13","index":231,"close":7.26,"high":7.95,"low":7.08,"open":7.92,"volume":9648800},{"timestamp":1620999000,"date":"2021-05-14","index":232,"close":7.47,"high":7.68,"low":7.18,"open":7.35,"volume":7968600}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":233,"close":6.82,"high":7.93,"low":6.59,"open":7.59,"volume":38562000},{"timestamp":1621344600,"date":"2021-05-18","index":234,"close":6.97,"high":7.2,"low":6.6,"open":6.77,"volume":16185700},{"timestamp":1621431000,"date":"2021-05-19","index":235,"close":6.84,"high":6.91,"low":6.52,"open":6.74,"volume":9210400},{"timestamp":1621517400,"date":"2021-05-20","index":236,"close":7.13,"high":7.18,"low":6.76,"open":6.87,"volume":9340400},{"timestamp":1621603800,"date":"2021-05-21","index":237,"close":6.93,"high":7.3,"low":6.92,"open":7.13,"volume":7435600},{"timestamp":1621863000,"date":"2021-05-24","index":238,"close":6.92,"high":7.04,"low":6.82,"open":6.92,"volume":5711100},{"timestamp":1621949400,"date":"2021-05-25","index":239,"close":7.02,"high":7.23,"low":6.92,"open":6.96,"volume":5745100},{"timestamp":1622035800,"date":"2021-05-26","index":240,"close":7.33,"high":7.55,"low":6.97,"open":7.08,"volume":8083000},{"timestamp":1622122200,"date":"2021-05-27","index":241,"close":7.83,"high":8.1,"low":7.12,"open":7.4,"volume":31641300},{"timestamp":1622208600,"date":"2021-05-28","index":242,"close":7.64,"high":8.2,"low":7.51,"open":8.06,"volume":13836200},{"timestamp":1622554200,"date":"2021-06-01","index":243,"close":7.73,"high":7.97,"low":7.57,"open":7.65,"volume":8800200}]},{"date":"2021-03-01","estimated":-0.84,"reported":null,"pre":[],"post":[]},{"date":"2021-01-12","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":1031,"close":1.63,"high":1.71,"low":1.61,"open":1.65,"volume":3118700},{"timestamp":1721655000,"date":"2024-07-22","index":1032,"close":1.68,"high":1.68,"low":1.58,"open":1.65,"volume":3576100},{"timestamp":1721741400,"date":"2024-07-23","index":1033,"close":1.66,"high":1.71,"low":1.65,"open":1.69,"volume":2647700},{"timestamp":1721827800,"date":"2024-07-24","index":1034,"close":1.6,"high":1.69,"low":1.6,"open":1.66,"volume":3065000},{"timestamp":1721914200,"date":"2024-07-25","index":1035,"close":1.64,"high":1.7,"low":1.58,"open":1.6,"volume":3359200},{"timestamp":1722000600,"date":"2024-07-26","index":1036,"close":1.73,"high":1.75,"low":1.67,"open":1.68,"volume":3196200},{"timestamp":1722259800,"date":"2024-07-29","index":1037,"close":1.77,"high":1.82,"low":1.7,"open":1.75,"volume":4375600},{"timestamp":1722346200,"date":"2024-07-30","index":1038,"close":1.92,"high":1.95,"low":1.79,"open":1.8,"volume":7576200},{"timestamp":1722432600,"date":"2024-07-31","index":1039,"close":1.91,"high":1.97,"low":1.84,"open":1.93,"volume":5291000},{"timestamp":1722519000,"date":"2024-08-01","index":1040,"close":1.8,"high":1.93,"low":1.75,"open":1.9,"volume":4743000},{"timestamp":1722605400,"date":"2024-08-02","index":1041,"close":1.67,"high":1.72,"low":1.63,"open":1.71,"volume":5560500}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":1042,"close":1.88,"high":1.89,"low":1.5,"open":1.52,"volume":11860900},{"timestamp":1722951000,"date":"2024-08-06","index":1043,"close":1.83,"high":2.01,"low":1.79,"open":2,"volume":8073400},{"timestamp":1723037400,"date":"2024-08-07","index":1044,"close":1.66,"high":1.87,"low":1.64,"open":1.85,"volume":6326100},{"timestamp":1723123800,"date":"2024-08-08","index":1045,"close":1.83,"high":1.86,"low":1.66,"open":1.67,"volume":4691600},{"timestamp":1723210200,"date":"2024-08-09","index":1046,"close":1.86,"high":1.91,"low":1.84,"open":1.84,"volume":4618600},{"timestamp":1723469400,"date":"2024-08-12","index":1047,"close":1.87,"high":1.88,"low":1.84,"open":1.86,"volume":2227700},{"timestamp":1723555800,"date":"2024-08-13","index":1048,"close":2,"high":2.03,"low":1.87,"open":1.87,"volume":5737300},{"timestamp":1723642200,"date":"2024-08-14","index":1049,"close":2.51,"high":2.55,"low":2.11,"open":2.12,"volume":26193900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":970,"close":0.62,"high":0.65,"low":0.61,"open":0.64,"volume":3919500},{"timestamp":1713879000,"date":"2024-04-23","index":971,"close":0.63,"high":0.64,"low":0.61,"open":0.62,"volume":3503700},{"timestamp":1713965400,"date":"2024-04-24","index":972,"close":0.65,"high":0.67,"low":0.62,"open":0.63,"volume":4001100},{"timestamp":1714051800,"date":"2024-04-25","index":973,"close":0.67,"high":0.68,"low":0.64,"open":0.65,"volume":3911500},{"timestamp":1714138200,"date":"2024-04-26","index":974,"close":0.68,"high":0.7,"low":0.66,"open":0.68,"volume":2325000},{"timestamp":1714397400,"date":"2024-04-29","index":975,"close":0.67,"high":0.69,"low":0.65,"open":0.69,"volume":4671300},{"timestamp":1714483800,"date":"2024-04-30","index":976,"close":0.63,"high":0.67,"low":0.63,"open":0.67,"volume":4042700},{"timestamp":1714570200,"date":"2024-05-01","index":977,"close":0.64,"high":0.65,"low":0.63,"open":0.63,"volume":2346000},{"timestamp":1714656600,"date":"2024-05-02","index":978,"close":0.64,"high":0.66,"low":0.63,"open":0.65,"volume":2433900},{"timestamp":1714743000,"date":"2024-05-03","index":979,"close":0.69,"high":0.7,"low":0.65,"open":0.66,"volume":3571800},{"timestamp":1715002200,"date":"2024-05-06","index":980,"close":0.72,"high":0.73,"low":0.69,"open":0.71,"volume":4689100}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":981,"close":0.74,"high":0.78,"low":0.7,"open":0.72,"volume":8571000},{"timestamp":1715175000,"date":"2024-05-08","index":982,"close":0.87,"high":0.9,"low":0.8,"open":0.88,"volume":22113700},{"timestamp":1715261400,"date":"2024-05-09","index":983,"close":0.86,"high":0.9,"low":0.84,"open":0.87,"volume":6817300},{"timestamp":1715347800,"date":"2024-05-10","index":984,"close":0.82,"high":0.87,"low":0.79,"open":0.85,"volume":6574300},{"timestamp":1715607000,"date":"2024-05-13","index":985,"close":0.91,"high":0.92,"low":0.82,"open":0.82,"volume":16346500},{"timestamp":1715693400,"date":"2024-05-14","index":986,"close":1.02,"high":1.14,"low":0.99,"open":1.02,"volume":22486200},{"timestamp":1715779800,"date":"2024-05-15","index":987,"close":0.95,"high":1.05,"low":0.93,"open":1.02,"volume":10902900},{"timestamp":1715866200,"date":"2024-05-16","index":988,"close":0.93,"high":0.99,"low":0.93,"open":0.93,"volume":8816100},{"timestamp":1715952600,"date":"2024-05-17","index":989,"close":0.89,"high":0.94,"low":0.89,"open":0.92,"volume":6797700},{"timestamp":1716211800,"date":"2024-05-20","index":990,"close":0.9,"high":0.92,"low":0.86,"open":0.88,"volume":4866900},{"timestamp":1716298200,"date":"2024-05-21","index":991,"close":0.93,"high":0.94,"low":0.9,"open":0.9,"volume":7587200}]},{"date":"2024-03-12","estimated":-0.14,"reported":-0.14,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":931,"close":0.9,"high":0.94,"low":0.9,"open":0.91,"volume":8343200},{"timestamp":1709044200,"date":"2024-02-27","index":932,"close":0.9,"high":0.92,"low":0.89,"open":0.9,"volume":8853000},{"timestamp":1709130600,"date":"2024-02-28","index":933,"close":0.86,"high":0.9,"low":0.86,"open":0.9,"volume":13996300},{"timestamp":1709217000,"date":"2024-02-29","index":934,"close":0.86,"high":0.89,"low":0.86,"open":0.87,"volume":5260900},{"timestamp":1709303400,"date":"2024-03-01","index":935,"close":0.87,"high":0.88,"low":0.85,"open":0.87,"volume":9994700},{"timestamp":1709562600,"date":"2024-03-04","index":936,"close":0.85,"high":0.88,"low":0.82,"open":0.87,"volume":14723900},{"timestamp":1709649000,"date":"2024-03-05","index":937,"close":0.81,"high":0.84,"low":0.8,"open":0.84,"volume":17142800},{"timestamp":1709735400,"date":"2024-03-06","index":938,"close":0.8,"high":0.82,"low":0.79,"open":0.81,"volume":16838100},{"timestamp":1709821800,"date":"2024-03-07","index":939,"close":0.8,"high":0.83,"low":0.8,"open":0.82,"volume":14318200},{"timestamp":1709908200,"date":"2024-03-08","index":940,"close":0.81,"high":0.82,"low":0.79,"open":0.81,"volume":16666000},{"timestamp":1710163800,"date":"2024-03-11","index":941,"close":0.79,"high":0.83,"low":0.78,"open":0.81,"volume":12692200}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":942,"close":0.77,"high":0.8,"low":0.76,"open":0.8,"volume":22867600},{"timestamp":1710336600,"date":"2024-03-13","index":943,"close":0.81,"high":0.86,"low":0.79,"open":0.85,"volume":32595600},{"timestamp":1710423000,"date":"2024-03-14","index":944,"close":0.73,"high":0.82,"low":0.72,"open":0.82,"volume":27826200},{"timestamp":1710509400,"date":"2024-03-15","index":945,"close":0.8,"high":0.81,"low":0.73,"open":0.74,"volume":13987200},{"timestamp":1710768600,"date":"2024-03-18","index":946,"close":0.78,"high":0.83,"low":0.75,"open":0.79,"volume":11958400},{"timestamp":1710855000,"date":"2024-03-19","index":947,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":9354500},{"timestamp":1710941400,"date":"2024-03-20","index":948,"close":0.88,"high":0.89,"low":0.82,"open":0.83,"volume":12280400},{"timestamp":1711027800,"date":"2024-03-21","index":949,"close":0.86,"high":0.91,"low":0.86,"open":0.89,"volume":8765200},{"timestamp":1711114200,"date":"2024-03-22","index":950,"close":0.82,"high":0.86,"low":0.82,"open":0.86,"volume":8067300},{"timestamp":1711373400,"date":"2024-03-25","index":951,"close":0.79,"high":0.83,"low":0.79,"open":0.82,"volume":8550300},{"timestamp":1711459800,"date":"2024-03-26","index":952,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":6883500}]},{"date":"2023-11-06","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1697808600,"date":"2023-10-20","index":845,"close":0.99,"high":1,"low":0.93,"open":0.94,"volume":2727400},{"timestamp":1698067800,"date":"2023-10-23","index":846,"close":0.92,"high":0.99,"low":0.92,"open":0.99,"volume":3067700},{"timestamp":1698154200,"date":"2023-10-24","index":847,"close":0.93,"high":0.97,"low":0.92,"open":0.93,"volume":2269500},{"timestamp":1698240600,"date":"2023-10-25","index":848,"close":0.91,"high":0.94,"low":0.9,"open":0.93,"volume":3369100},{"timestamp":1698327000,"date":"2023-10-26","index":849,"close":0.95,"high":0.96,"low":0.9,"open":0.9,"volume":1970700},{"timestamp":1698413400,"date":"2023-10-27","index":850,"close":0.91,"high":0.96,"low":0.91,"open":0.95,"volume":993000},{"timestamp":1698672600,"date":"2023-10-30","index":851,"close":0.91,"high":0.93,"low":0.88,"open":0.91,"volume":2953000},{"timestamp":1698759000,"date":"2023-10-31","index":852,"close":0.95,"high":0.95,"low":0.91,"open":0.93,"volume":1347900},{"timestamp":1698845400,"date":"2023-11-01","index":853,"close":0.91,"high":0.95,"low":0.89,"open":0.94,"volume":3884600},{"timestamp":1698931800,"date":"2023-11-02","index":854,"close":1.01,"high":1.02,"low":0.92,"open":0.93,"volume":5442800},{"timestamp":1699018200,"date":"2023-11-03","index":855,"close":1.09,"high":1.1,"low":1.02,"open":1.03,"volume":3256400}],"post":[{"timestamp":1699281000,"date":"2023-11-06","index":856,"close":1.13,"high":1.18,"low":1.08,"open":1.13,"volume":7642300},{"timestamp":1699367400,"date":"2023-11-07","index":857,"close":0.93,"high":1,"low":0.82,"open":0.96,"volume":43103700},{"timestamp":1699453800,"date":"2023-11-08","index":858,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":6943600},{"timestamp":1699540200,"date":"2023-11-09","index":859,"close":0.88,"high":0.93,"low":0.88,"open":0.9,"volume":5415200},{"timestamp":1699626600,"date":"2023-11-10","index":860,"close":0.9,"high":0.91,"low":0.86,"open":0.89,"volume":3654200},{"timestamp":1699885800,"date":"2023-11-13","index":861,"close":0.9,"high":0.94,"low":0.88,"open":0.9,"volume":3203200},{"timestamp":1699972200,"date":"2023-11-14","index":862,"close":1.01,"high":1.02,"low":0.92,"open":0.92,"volume":6409500},{"timestamp":1700058600,"date":"2023-11-15","index":863,"close":1.02,"high":1.06,"low":1,"open":1.04,"volume":3213000},{"timestamp":1700145000,"date":"2023-11-16","index":864,"close":1.04,"high":1.05,"low":0.98,"open":1.01,"volume":4754700},{"timestamp":1700231400,"date":"2023-11-17","index":865,"close":1.02,"high":1.06,"low":1,"open":1.02,"volume":3388100},{"timestamp":1700490600,"date":"2023-11-20","index":866,"close":1,"high":1.02,"low":0.98,"open":1.02,"volume":5183900}]},{"date":"2023-08-08","estimated":-0.15,"reported":-0.06,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":782,"close":1.12,"high":1.19,"low":1.06,"open":1.18,"volume":7086200},{"timestamp":1690291800,"date":"2023-07-25","index":783,"close":1.09,"high":1.12,"low":1.07,"open":1.1,"volume":3106300},{"timestamp":1690378200,"date":"2023-07-26","index":784,"close":1.14,"high":1.16,"low":1.06,"open":1.06,"volume":3220300},{"timestamp":1690464600,"date":"2023-07-27","index":785,"close":1.09,"high":1.19,"low":1.07,"open":1.17,"volume":3487100},{"timestamp":1690551000,"date":"2023-07-28","index":786,"close":1.13,"high":1.14,"low":1.08,"open":1.1,"volume":3472900},{"timestamp":1690810200,"date":"2023-07-31","index":787,"close":1.25,"high":1.26,"low":1.14,"open":1.16,"volume":6178700},{"timestamp":1690896600,"date":"2023-08-01","index":788,"close":1.3,"high":1.34,"low":1.26,"open":1.28,"volume":7627500},{"timestamp":1690983000,"date":"2023-08-02","index":789,"close":1.26,"high":1.28,"low":1.2,"open":1.25,"volume":4631900},{"timestamp":1691069400,"date":"2023-08-03","index":790,"close":1.35,"high":1.37,"low":1.21,"open":1.24,"volume":5510600},{"timestamp":1691155800,"date":"2023-08-04","index":791,"close":1.32,"high":1.38,"low":1.3,"open":1.35,"volume":5172200},{"timestamp":1691415000,"date":"2023-08-07","index":792,"close":1.26,"high":1.35,"low":1.21,"open":1.33,"volume":4499500}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":793,"close":1.33,"high":1.37,"low":1.18,"open":1.24,"volume":9838800},{"timestamp":1691587800,"date":"2023-08-09","index":794,"close":1.39,"high":1.63,"low":1.36,"open":1.47,"volume":20595100},{"timestamp":1691674200,"date":"2023-08-10","index":795,"close":1.32,"high":1.54,"low":1.3,"open":1.42,"volume":9794700},{"timestamp":1691760600,"date":"2023-08-11","index":796,"close":1.5,"high":1.53,"low":1.3,"open":1.3,"volume":9900200},{"timestamp":1692019800,"date":"2023-08-14","index":797,"close":1.56,"high":1.6,"low":1.46,"open":1.49,"volume":6734600},{"timestamp":1692106200,"date":"2023-08-15","index":798,"close":1.42,"high":1.55,"low":1.41,"open":1.52,"volume":5755800},{"timestamp":1692192600,"date":"2023-08-16","index":799,"close":1.41,"high":1.47,"low":1.38,"open":1.41,"volume":4627800},{"timestamp":1692279000,"date":"2023-08-17","index":800,"close":1.37,"high":1.44,"low":1.36,"open":1.41,"volume":3861800},{"timestamp":1692365400,"date":"2023-08-18","index":801,"close":1.35,"high":1.37,"low":1.25,"open":1.33,"volume":5181400},{"timestamp":1692624600,"date":"2023-08-21","index":802,"close":1.33,"high":1.4,"low":1.27,"open":1.37,"volume":3126800},{"timestamp":1692711000,"date":"2023-08-22","index":803,"close":1.33,"high":1.36,"low":1.29,"open":1.32,"volume":3350400}]},{"date":"2023-05-09","estimated":-0.18,"reported":-0.15,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":720,"close":0.77,"high":0.78,"low":0.73,"open":0.78,"volume":8950700},{"timestamp":1682429400,"date":"2023-04-25","index":721,"close":0.73,"high":0.77,"low":0.73,"open":0.77,"volume":7052600},{"timestamp":1682515800,"date":"2023-04-26","index":722,"close":0.73,"high":0.74,"low":0.71,"open":0.73,"volume":7481800},{"timestamp":1682602200,"date":"2023-04-27","index":723,"close":0.74,"high":0.77,"low":0.73,"open":0.74,"volume":3314100},{"timestamp":1682688600,"date":"2023-04-28","index":724,"close":0.74,"high":0.76,"low":0.72,"open":0.74,"volume":6523400},{"timestamp":1682947800,"date":"2023-05-01","index":725,"close":0.78,"high":0.79,"low":0.74,"open":0.75,"volume":7106700},{"timestamp":1683034200,"date":"2023-05-02","index":726,"close":0.73,"high":0.78,"low":0.71,"open":0.78,"volume":7673900},{"timestamp":1683120600,"date":"2023-05-03","index":727,"close":0.76,"high":0.78,"low":0.73,"open":0.73,"volume":4221900},{"timestamp":1683207000,"date":"2023-05-04","index":728,"close":0.76,"high":0.79,"low":0.74,"open":0.78,"volume":3209900},{"timestamp":1683293400,"date":"2023-05-05","index":729,"close":0.81,"high":0.82,"low":0.76,"open":0.76,"volume":5805200},{"timestamp":1683552600,"date":"2023-05-08","index":730,"close":0.88,"high":0.88,"low":0.81,"open":0.81,"volume":7642600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":731,"close":0.93,"high":0.93,"low":0.85,"open":0.89,"volume":13710200},{"timestamp":1683725400,"date":"2023-05-10","index":732,"close":0.92,"high":0.95,"low":0.86,"open":0.93,"volume":13426700},{"timestamp":1683811800,"date":"2023-05-11","index":733,"close":0.95,"high":0.96,"low":0.9,"open":0.92,"volume":10165000},{"timestamp":1683898200,"date":"2023-05-12","index":734,"close":0.98,"high":0.99,"low":0.94,"open":0.96,"volume":10782000},{"timestamp":1684157400,"date":"2023-05-15","index":735,"close":0.97,"high":0.99,"low":0.95,"open":0.99,"volume":7788400},{"timestamp":1684243800,"date":"2023-05-16","index":736,"close":1.01,"high":1.03,"low":0.94,"open":0.94,"volume":6873600},{"timestamp":1684330200,"date":"2023-05-17","index":737,"close":1.06,"high":1.07,"low":1,"open":1.02,"volume":3595400},{"timestamp":1684416600,"date":"2023-05-18","index":738,"close":1.06,"high":1.1,"low":1.04,"open":1.07,"volume":4033300},{"timestamp":1684503000,"date":"2023-05-19","index":739,"close":1.02,"high":1.07,"low":1,"open":1.07,"volume":3828100},{"timestamp":1684762200,"date":"2023-05-22","index":740,"close":1.07,"high":1.08,"low":1,"open":1.01,"volume":5126600},{"timestamp":1684848600,"date":"2023-05-23","index":741,"close":1.01,"high":1.07,"low":0.99,"open":1.06,"volume":4326300}]},{"date":"2023-02-28","estimated":-0.26,"reported":-0.17,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":671,"close":1.21,"high":1.22,"low":1.16,"open":1.18,"volume":3651600},{"timestamp":1676298600,"date":"2023-02-13","index":672,"close":1.22,"high":1.24,"low":1.19,"open":1.21,"volume":5878400},{"timestamp":1676385000,"date":"2023-02-14","index":673,"close":1.19,"high":1.24,"low":1.17,"open":1.19,"volume":6575200},{"timestamp":1676471400,"date":"2023-02-15","index":674,"close":1.23,"high":1.23,"low":1.16,"open":1.18,"volume":5768600},{"timestamp":1676557800,"date":"2023-02-16","index":675,"close":1.17,"high":1.24,"low":1.16,"open":1.2,"volume":5268200},{"timestamp":1676644200,"date":"2023-02-17","index":676,"close":1.14,"high":1.18,"low":1.1,"open":1.17,"volume":4349400},{"timestamp":1676989800,"date":"2023-02-21","index":677,"close":1.11,"high":1.13,"low":1.08,"open":1.11,"volume":4300800},{"timestamp":1677076200,"date":"2023-02-22","index":678,"close":1.11,"high":1.14,"low":1.08,"open":1.1,"volume":3508700},{"timestamp":1677162600,"date":"2023-02-23","index":679,"close":1.14,"high":1.14,"low":1.08,"open":1.12,"volume":4849200},{"timestamp":1677249000,"date":"2023-02-24","index":680,"close":1.09,"high":1.12,"low":1.06,"open":1.12,"volume":3039800},{"timestamp":1677508200,"date":"2023-02-27","index":681,"close":1.15,"high":1.18,"low":1.11,"open":1.11,"volume":6811000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":682,"close":1.32,"high":1.37,"low":1.22,"open":1.25,"volume":20513300},{"timestamp":1677681000,"date":"2023-03-01","index":683,"close":1.13,"high":1.31,"low":1.12,"open":1.31,"volume":11443600},{"timestamp":1677767400,"date":"2023-03-02","index":684,"close":1.09,"high":1.14,"low":1.06,"open":1.14,"volume":7892500},{"timestamp":1677853800,"date":"2023-03-03","index":685,"close":1.09,"high":1.13,"low":1.05,"open":1.08,"volume":8031700},{"timestamp":1678113000,"date":"2023-03-06","index":686,"close":0.97,"high":1.09,"low":0.97,"open":1.08,"volume":18573000},{"timestamp":1678199400,"date":"2023-03-07","index":687,"close":1.02,"high":1.04,"low":0.97,"open":0.99,"volume":7969800},{"timestamp":1678285800,"date":"2023-03-08","index":688,"close":0.98,"high":1.03,"low":0.97,"open":1.01,"volume":10248300},{"timestamp":1678372200,"date":"2023-03-09","index":689,"close":0.96,"high":1.01,"low":0.95,"open":0.99,"volume":5709000},{"timestamp":1678458600,"date":"2023-03-10","index":690,"close":0.92,"high":0.95,"low":0.9,"open":0.95,"volume":7862900},{"timestamp":1678714200,"date":"2023-03-13","index":691,"close":0.93,"high":0.95,"low":0.88,"open":0.91,"volume":6411900},{"timestamp":1678800600,"date":"2023-03-14","index":692,"close":0.93,"high":0.98,"low":0.91,"open":0.96,"volume":8360100}]},{"date":"2022-11-07","estimated":-0.24,"reported":-0.16,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":595,"close":1.46,"high":1.47,"low":1.37,"open":1.42,"volume":7802100},{"timestamp":1666618200,"date":"2022-10-24","index":596,"close":1.44,"high":1.47,"low":1.37,"open":1.47,"volume":5461200},{"timestamp":1666704600,"date":"2022-10-25","index":597,"close":1.59,"high":1.59,"low":1.44,"open":1.45,"volume":6928000},{"timestamp":1666791000,"date":"2022-10-26","index":598,"close":1.56,"high":1.68,"low":1.55,"open":1.57,"volume":6964000},{"timestamp":1666877400,"date":"2022-10-27","index":599,"close":1.51,"high":1.59,"low":1.5,"open":1.57,"volume":5567000},{"timestamp":1666963800,"date":"2022-10-28","index":600,"close":1.57,"high":1.58,"low":1.49,"open":1.52,"volume":3709300},{"timestamp":1667223000,"date":"2022-10-31","index":601,"close":1.58,"high":1.6,"low":1.52,"open":1.57,"volume":5542100},{"timestamp":1667309400,"date":"2022-11-01","index":602,"close":1.59,"high":1.69,"low":1.58,"open":1.63,"volume":5893900},{"timestamp":1667395800,"date":"2022-11-02","index":603,"close":1.48,"high":1.6,"low":1.48,"open":1.59,"volume":9025100},{"timestamp":1667482200,"date":"2022-11-03","index":604,"close":1.42,"high":1.49,"low":1.41,"open":1.47,"volume":6011400},{"timestamp":1667568600,"date":"2022-11-04","index":605,"close":1.37,"high":1.47,"low":1.34,"open":1.46,"volume":12252600}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":606,"close":1.36,"high":1.39,"low":1.28,"open":1.38,"volume":13731400},{"timestamp":1667917800,"date":"2022-11-08","index":607,"close":1.29,"high":1.4,"low":1.26,"open":1.37,"volume":16458000},{"timestamp":1668004200,"date":"2022-11-09","index":608,"close":1.23,"high":1.3,"low":1.22,"open":1.29,"volume":8567500},{"timestamp":1668090600,"date":"2022-11-10","index":609,"close":1.4,"high":1.45,"low":1.28,"open":1.32,"volume":12566600},{"timestamp":1668177000,"date":"2022-11-11","index":610,"close":1.53,"high":1.53,"low":1.37,"open":1.4,"volume":10766200},{"timestamp":1668436200,"date":"2022-11-14","index":611,"close":1.48,"high":1.54,"low":1.47,"open":1.5,"volume":6271700},{"timestamp":1668522600,"date":"2022-11-15","index":612,"close":1.47,"high":1.56,"low":1.45,"open":1.55,"volume":7039300},{"timestamp":1668609000,"date":"2022-11-16","index":613,"close":1.37,"high":1.5,"low":1.36,"open":1.45,"volume":6142700},{"timestamp":1668695400,"date":"2022-11-17","index":614,"close":1.28,"high":1.34,"low":1.26,"open":1.33,"volume":7604300},{"timestamp":1668781800,"date":"2022-11-18","index":615,"close":1.33,"high":1.34,"low":1.27,"open":1.32,"volume":5519400},{"timestamp":1669041000,"date":"2022-11-21","index":616,"close":1.24,"high":1.32,"low":1.21,"open":1.3,"volume":6831500}]},{"date":"2022-08-08","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":531,"close":2.65,"high":2.8,"low":2.61,"open":2.78,"volume":4445400},{"timestamp":1658755800,"date":"2022-07-25","index":532,"close":2.6,"high":2.66,"low":2.57,"open":2.65,"volume":2500400},{"timestamp":1658842200,"date":"2022-07-26","index":533,"close":2.53,"high":2.59,"low":2.51,"open":2.57,"volume":2153700},{"timestamp":1658928600,"date":"2022-07-27","index":534,"close":2.67,"high":2.67,"low":2.55,"open":2.6,"volume":3083500},{"timestamp":1659015000,"date":"2022-07-28","index":535,"close":2.76,"high":2.76,"low":2.63,"open":2.68,"volume":4946500},{"timestamp":1659101400,"date":"2022-07-29","index":536,"close":2.8,"high":2.8,"low":2.7,"open":2.7,"volume":4300400},{"timestamp":1659360600,"date":"2022-08-01","index":537,"close":2.92,"high":2.95,"low":2.73,"open":2.76,"volume":6209500},{"timestamp":1659447000,"date":"2022-08-02","index":538,"close":3.1,"high":3.12,"low":2.87,"open":2.87,"volume":9283300},{"timestamp":1659533400,"date":"2022-08-03","index":539,"close":3.08,"high":3.24,"low":3.07,"open":3.14,"volume":7411000},{"timestamp":1659619800,"date":"2022-08-04","index":540,"close":2.97,"high":3.08,"low":2.95,"open":3.07,"volume":6833500},{"timestamp":1659706200,"date":"2022-08-05","index":541,"close":3.26,"high":3.27,"low":2.86,"open":2.93,"volume":10441700}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":542,"close":3.4,"high":3.55,"low":3.29,"open":3.3,"volume":18618700},{"timestamp":1660051800,"date":"2022-08-09","index":543,"close":2.79,"high":2.92,"low":2.75,"open":2.92,"volume":15744000},{"timestamp":1660138200,"date":"2022-08-10","index":544,"close":3.07,"high":3.07,"low":2.78,"open":2.88,"volume":10407800},{"timestamp":1660224600,"date":"2022-08-11","index":545,"close":3.11,"high":3.5,"low":3.02,"open":3.03,"volume":15416300},{"timestamp":1660311000,"date":"2022-08-12","index":546,"close":3.3,"high":3.32,"low":3.07,"open":3.14,"volume":8898100},{"timestamp":1660570200,"date":"2022-08-15","index":547,"close":3.25,"high":3.32,"low":3.16,"open":3.25,"volume":7085500},{"timestamp":1660656600,"date":"2022-08-16","index":548,"close":3.21,"high":3.37,"low":3.06,"open":3.22,"volume":9865500},{"timestamp":1660743000,"date":"2022-08-17","index":549,"close":3.18,"high":3.23,"low":3.08,"open":3.16,"volume":8162600},{"timestamp":1660829400,"date":"2022-08-18","index":550,"close":3.14,"high":3.23,"low":3.08,"open":3.18,"volume":8420800},{"timestamp":1660915800,"date":"2022-08-19","index":551,"close":2.93,"high":3.1,"low":2.89,"open":3.08,"volume":7945500},{"timestamp":1661175000,"date":"2022-08-22","index":552,"close":2.93,"high":3.05,"low":2.78,"open":2.82,"volume":8485200}]},{"date":"2022-05-09","estimated":-0.27,"reported":-0.19,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":469,"close":2.77,"high":2.95,"low":2.7,"open":2.85,"volume":6732900},{"timestamp":1650893400,"date":"2022-04-25","index":470,"close":2.89,"high":2.91,"low":2.67,"open":2.68,"volume":6183200},{"timestamp":1650979800,"date":"2022-04-26","index":471,"close":2.68,"high":2.88,"low":2.68,"open":2.86,"volume":5099100},{"timestamp":1651066200,"date":"2022-04-27","index":472,"close":2.61,"high":2.77,"low":2.6,"open":2.67,"volume":5759300},{"timestamp":1651152600,"date":"2022-04-28","index":473,"close":2.71,"high":2.75,"low":2.51,"open":2.65,"volume":6887800},{"timestamp":1651239000,"date":"2022-04-29","index":474,"close":2.69,"high":2.82,"low":2.66,"open":2.66,"volume":4803000},{"timestamp":1651498200,"date":"2022-05-02","index":475,"close":2.82,"high":2.83,"low":2.65,"open":2.67,"volume":6599100},{"timestamp":1651584600,"date":"2022-05-03","index":476,"close":2.78,"high":2.88,"low":2.71,"open":2.81,"volume":4710100},{"timestamp":1651671000,"date":"2022-05-04","index":477,"close":2.93,"high":2.94,"low":2.6,"open":2.78,"volume":8561900},{"timestamp":1651757400,"date":"2022-05-05","index":478,"close":2.83,"high":2.92,"low":2.77,"open":2.84,"volume":5129900},{"timestamp":1651843800,"date":"2022-05-06","index":479,"close":2.69,"high":2.81,"low":2.61,"open":2.77,"volume":8062400}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":480,"close":2.41,"high":2.62,"low":2.41,"open":2.62,"volume":13758200},{"timestamp":1652189400,"date":"2022-05-10","index":481,"close":2.37,"high":2.89,"low":2.3,"open":2.76,"volume":21326400},{"timestamp":1652275800,"date":"2022-05-11","index":482,"close":2.13,"high":2.45,"low":2.11,"open":2.31,"volume":16003500},{"timestamp":1652362200,"date":"2022-05-12","index":483,"close":2.29,"high":2.3,"low":1.99,"open":2.07,"volume":18665800},{"timestamp":1652448600,"date":"2022-05-13","index":484,"close":2.61,"high":2.64,"low":2.37,"open":2.37,"volume":12073000},{"timestamp":1652707800,"date":"2022-05-16","index":485,"close":2.59,"high":2.73,"low":2.55,"open":2.57,"volume":7883400},{"timestamp":1652794200,"date":"2022-05-17","index":486,"close":2.79,"high":2.8,"low":2.63,"open":2.67,"volume":6861000},{"timestamp":1652880600,"date":"2022-05-18","index":487,"close":2.72,"high":2.88,"low":2.65,"open":2.65,"volume":9119900},{"timestamp":1652967000,"date":"2022-05-19","index":488,"close":2.78,"high":2.88,"low":2.66,"open":2.66,"volume":8574700},{"timestamp":1653053400,"date":"2022-05-20","index":489,"close":2.74,"high":2.88,"low":2.63,"open":2.79,"volume":10860500},{"timestamp":1653312600,"date":"2022-05-23","index":490,"close":2.75,"high":2.83,"low":2.56,"open":2.76,"volume":7453500}]},{"date":"2022-02-23","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":417,"close":2.62,"high":2.76,"low":2.61,"open":2.64,"volume":8398200},{"timestamp":1644330600,"date":"2022-02-08","index":418,"close":2.76,"high":2.79,"low":2.56,"open":2.62,"volume":11796000},{"timestamp":1644417000,"date":"2022-02-09","index":419,"close":2.86,"high":2.89,"low":2.77,"open":2.8,"volume":9840600},{"timestamp":1644503400,"date":"2022-02-10","index":420,"close":2.71,"high":2.9,"low":2.67,"open":2.67,"volume":11812200},{"timestamp":1644589800,"date":"2022-02-11","index":421,"close":2.6,"high":2.8,"low":2.56,"open":2.7,"volume":8425400},{"timestamp":1644849000,"date":"2022-02-14","index":422,"close":2.43,"high":2.67,"low":2.41,"open":2.59,"volume":11803200},{"timestamp":1644935400,"date":"2022-02-15","index":423,"close":2.56,"high":2.61,"low":2.47,"open":2.51,"volume":13880800},{"timestamp":1645021800,"date":"2022-02-16","index":424,"close":2.46,"high":2.57,"low":2.4,"open":2.54,"volume":14786600},{"timestamp":1645108200,"date":"2022-02-17","index":425,"close":2.18,"high":2.43,"low":2.12,"open":2.41,"volume":24191600},{"timestamp":1645194600,"date":"2022-02-18","index":426,"close":2.11,"high":2.21,"low":2.08,"open":2.2,"volume":15097700},{"timestamp":1645540200,"date":"2022-02-22","index":427,"close":2.04,"high":2.15,"low":2,"open":2.03,"volume":13617100}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":428,"close":2.01,"high":2.11,"low":1.95,"open":2.11,"volume":33918400},{"timestamp":1645713000,"date":"2022-02-24","index":429,"close":2.45,"high":2.47,"low":2.08,"open":2.12,"volume":47203700},{"timestamp":1645799400,"date":"2022-02-25","index":430,"close":2.52,"high":2.63,"low":2.4,"open":2.4,"volume":29184600},{"timestamp":1646058600,"date":"2022-02-28","index":431,"close":2.72,"high":2.81,"low":2.5,"open":2.5,"volume":21029000},{"timestamp":1646145000,"date":"2022-03-01","index":432,"close":2.71,"high":2.8,"low":2.61,"open":2.75,"volume":11328700},{"timestamp":1646231400,"date":"2022-03-02","index":433,"close":2.67,"high":2.74,"low":2.56,"open":2.71,"volume":8685300},{"timestamp":1646317800,"date":"2022-03-03","index":434,"close":2.36,"high":2.65,"low":2.34,"open":2.62,"volume":14883100},{"timestamp":1646404200,"date":"2022-03-04","index":435,"close":2.2,"high":2.36,"low":2.19,"open":2.32,"volume":10823900},{"timestamp":1646663400,"date":"2022-03-07","index":436,"close":2.6,"high":2.81,"low":2.48,"open":2.56,"volume":48239800},{"timestamp":1646749800,"date":"2022-03-08","index":437,"close":2.99,"high":3.2,"low":2.44,"open":2.57,"volume":43854600},{"timestamp":1646836200,"date":"2022-03-09","index":438,"close":3.14,"high":3.27,"low":3.01,"open":3.03,"volume":25952500}]},{"date":"2021-11-08","estimated":-0.23,"reported":-0.08,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":344,"close":7.5,"high":7.77,"low":7.37,"open":7.76,"volume":15340600},{"timestamp":1635168600,"date":"2021-10-25","index":345,"close":7.55,"high":7.59,"low":7.42,"open":7.45,"volume":7882500},{"timestamp":1635255000,"date":"2021-10-26","index":346,"close":7.38,"high":7.64,"low":7.36,"open":7.55,"volume":8504800},{"timestamp":1635341400,"date":"2021-10-27","index":347,"close":7.27,"high":7.51,"low":7.26,"open":7.39,"volume":6455400},{"timestamp":1635427800,"date":"2021-10-28","index":348,"close":7.61,"high":7.63,"low":7.23,"open":7.3,"volume":8296200},{"timestamp":1635514200,"date":"2021-10-29","index":349,"close":7.5,"high":7.7,"low":7.41,"open":7.56,"volume":6321500},{"timestamp":1635773400,"date":"2021-11-01","index":350,"close":7.82,"high":7.84,"low":7.49,"open":7.52,"volume":9541000},{"timestamp":1635859800,"date":"2021-11-02","index":351,"close":7.6,"high":7.83,"low":7.43,"open":7.82,"volume":9536300},{"timestamp":1635946200,"date":"2021-11-03","index":352,"close":7.82,"high":7.97,"low":7.54,"open":7.56,"volume":10598700},{"timestamp":1636032600,"date":"2021-11-04","index":353,"close":7.69,"high":7.83,"low":7.62,"open":7.81,"volume":5962000},{"timestamp":1636119000,"date":"2021-11-05","index":354,"close":7.87,"high":7.95,"low":7.53,"open":7.66,"volume":12705700}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":355,"close":8.03,"high":8.17,"low":7.83,"open":7.94,"volume":18303900},{"timestamp":1636468200,"date":"2021-11-09","index":356,"close":7.53,"high":7.96,"low":7.37,"open":7.79,"volume":17530400},{"timestamp":1636554600,"date":"2021-11-10","index":357,"close":7.18,"high":7.46,"low":7.07,"open":7.45,"volume":17469300},{"timestamp":1636641000,"date":"2021-11-11","index":358,"close":7.15,"high":7.27,"low":7.1,"open":7.22,"volume":8573800},{"timestamp":1636727400,"date":"2021-11-12","index":359,"close":7.16,"high":7.28,"low":7.11,"open":7.21,"volume":8446500},{"timestamp":1636986600,"date":"2021-11-15","index":360,"close":7.56,"high":7.68,"low":7.25,"open":7.28,"volume":26775300},{"timestamp":1637073000,"date":"2021-11-16","index":361,"close":6.94,"high":7.16,"low":6.65,"open":6.96,"volume":32314700},{"timestamp":1637159400,"date":"2021-11-17","index":362,"close":6.43,"high":7,"low":6.35,"open":6.91,"volume":31696400},{"timestamp":1637245800,"date":"2021-11-18","index":363,"close":5.61,"high":5.83,"low":5.54,"open":5.81,"volume":73251600},{"timestamp":1637332200,"date":"2021-11-19","index":364,"close":5.75,"high":5.87,"low":5.67,"open":5.72,"volume":29987700},{"timestamp":1637591400,"date":"2021-11-22","index":365,"close":5.43,"high":5.78,"low":5.39,"open":5.78,"volume":24029100}]},{"date":"2021-08-11","estimated":-0.14,"reported":-0.78,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":282,"close":8.05,"high":8.25,"low":7.84,"open":8.06,"volume":14958400},{"timestamp":1627479000,"date":"2021-07-28","index":283,"close":8.32,"high":8.43,"low":7.97,"open":8.07,"volume":16262700},{"timestamp":1627565400,"date":"2021-07-29","index":284,"close":8.22,"high":8.46,"low":8.14,"open":8.29,"volume":9345900},{"timestamp":1627651800,"date":"2021-07-30","index":285,"close":8.07,"high":8.32,"low":8.03,"open":8.11,"volume":7460600},{"timestamp":1627911000,"date":"2021-08-02","index":286,"close":8.15,"high":8.5,"low":7.98,"open":8.13,"volume":19707900},{"timestamp":1627997400,"date":"2021-08-03","index":287,"close":8.12,"high":8.59,"low":8.03,"open":8.3,"volume":17597200},{"timestamp":1628083800,"date":"2021-08-04","index":288,"close":7.92,"high":8.16,"low":7.88,"open":8.15,"volume":12343500},{"timestamp":1628170200,"date":"2021-08-05","index":289,"close":8.13,"high":8.2,"low":7.85,"open":7.94,"volume":10743200},{"timestamp":1628256600,"date":"2021-08-06","index":290,"close":8.07,"high":8.15,"low":7.98,"open":8.05,"volume":7400900},{"timestamp":1628515800,"date":"2021-08-09","index":291,"close":8.81,"high":8.84,"low":8.08,"open":8.15,"volume":25819600},{"timestamp":1628602200,"date":"2021-08-10","index":292,"close":8.41,"high":9.23,"low":8.15,"open":9.11,"volume":30104400}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":293,"close":8.13,"high":8.43,"low":8.02,"open":8.41,"volume":33452500},{"timestamp":1628775000,"date":"2021-08-12","index":294,"close":9.01,"high":9.65,"low":8.58,"open":9.52,"volume":146920100},{"timestamp":1628861400,"date":"2021-08-13","index":295,"close":8.22,"high":8.9,"low":8.2,"open":8.74,"volume":39432500},{"timestamp":1629120600,"date":"2021-08-16","index":296,"close":8.49,"high":8.57,"low":7.93,"open":8.29,"volume":25267600},{"timestamp":1629207000,"date":"2021-08-17","index":297,"close":8.17,"high":8.53,"low":8.01,"open":8.32,"volume":21117900},{"timestamp":1629293400,"date":"2021-08-18","index":298,"close":8.05,"high":8.24,"low":8.01,"open":8.21,"volume":13664400},{"timestamp":1629379800,"date":"2021-08-19","index":299,"close":7.56,"high":8.07,"low":7.41,"open":7.98,"volume":27607500},{"timestamp":1629466200,"date":"2021-08-20","index":300,"close":7.75,"high":7.88,"low":7.56,"open":7.66,"volume":17207100},{"timestamp":1629725400,"date":"2021-08-23","index":301,"close":8.12,"high":8.24,"low":7.69,"open":7.81,"volume":16209300},{"timestamp":1629811800,"date":"2021-08-24","index":302,"close":8.92,"high":9.1,"low":8.07,"open":8.15,"volume":37674700},{"timestamp":1629898200,"date":"2021-08-25","index":303,"close":8.73,"high":9.11,"low":8.55,"open":8.77,"volume":26763800}]},{"date":"2021-05-17","estimated":-0.11,"reported":-0.13,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":222,"close":9.85,"high":10.47,"low":9.72,"open":9.88,"volume":17439400},{"timestamp":1620048600,"date":"2021-05-03","index":223,"close":9.29,"high":10.58,"low":9.21,"open":10.19,"volume":15999100},{"timestamp":1620135000,"date":"2021-05-04","index":224,"close":9.06,"high":9.35,"low":8.55,"open":9.26,"volume":10100100},{"timestamp":1620221400,"date":"2021-05-05","index":225,"close":8.84,"high":9.13,"low":8.72,"open":9.08,"volume":6653600},{"timestamp":1620307800,"date":"2021-05-06","index":226,"close":8.23,"high":8.79,"low":8.13,"open":8.71,"volume":8476000},{"timestamp":1620394200,"date":"2021-05-07","index":227,"close":8.62,"high":8.91,"low":8.25,"open":8.39,"volume":6507400},{"timestamp":1620653400,"date":"2021-05-10","index":228,"close":8.26,"high":8.76,"low":8.19,"open":8.75,"volume":6204000},{"timestamp":1620739800,"date":"2021-05-11","index":229,"close":8.13,"high":8.23,"low":7.54,"open":7.66,"volume":8188700},{"timestamp":1620826200,"date":"2021-05-12","index":230,"close":7.78,"high":8.24,"low":7.71,"open":7.97,"volume":7664000},{"timestamp":1620912600,"date":"2021-05-13","index":231,"close":7.26,"high":7.95,"low":7.08,"open":7.92,"volume":9648800},{"timestamp":1620999000,"date":"2021-05-14","index":232,"close":7.47,"high":7.68,"low":7.18,"open":7.35,"volume":7968600}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":233,"close":6.82,"high":7.93,"low":6.59,"open":7.59,"volume":38562000},{"timestamp":1621344600,"date":"2021-05-18","index":234,"close":6.97,"high":7.2,"low":6.6,"open":6.77,"volume":16185700},{"timestamp":1621431000,"date":"2021-05-19","index":235,"close":6.84,"high":6.91,"low":6.52,"open":6.74,"volume":9210400},{"timestamp":1621517400,"date":"2021-05-20","index":236,"close":7.13,"high":7.18,"low":6.76,"open":6.87,"volume":9340400},{"timestamp":1621603800,"date":"2021-05-21","index":237,"close":6.93,"high":7.3,"low":6.92,"open":7.13,"volume":7435600},{"timestamp":1621863000,"date":"2021-05-24","index":238,"close":6.92,"high":7.04,"low":6.82,"open":6.92,"volume":5711100},{"timestamp":1621949400,"date":"2021-05-25","index":239,"close":7.02,"high":7.23,"low":6.92,"open":6.96,"volume":5745100},{"timestamp":1622035800,"date":"2021-05-26","index":240,"close":7.33,"high":7.55,"low":6.97,"open":7.08,"volume":8083000},{"timestamp":1622122200,"date":"2021-05-27","index":241,"close":7.83,"high":8.1,"low":7.12,"open":7.4,"volume":31641300},{"timestamp":1622208600,"date":"2021-05-28","index":242,"close":7.64,"high":8.2,"low":7.51,"open":8.06,"volume":13836200},{"timestamp":1622554200,"date":"2021-06-01","index":243,"close":7.73,"high":7.97,"low":7.57,"open":7.65,"volume":8800200}]},{"date":"2021-03-01","estimated":-0.84,"reported":null,"pre":[],"post":[]},{"date":"2021-01-12","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/CLOV_partial.json b/data/CLOV_partial.json
index 97f507954..d94973450 100644
--- a/data/CLOV_partial.json
+++ b/data/CLOV_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":1031,"close":1.63,"high":1.71,"low":1.61,"open":1.65,"volume":3118700},{"timestamp":1721655000,"date":"2024-07-22","index":1032,"close":1.68,"high":1.68,"low":1.58,"open":1.65,"volume":3576100},{"timestamp":1721741400,"date":"2024-07-23","index":1033,"close":1.66,"high":1.71,"low":1.65,"open":1.69,"volume":2647700},{"timestamp":1721827800,"date":"2024-07-24","index":1034,"close":1.6,"high":1.69,"low":1.6,"open":1.66,"volume":3065000},{"timestamp":1721914200,"date":"2024-07-25","index":1035,"close":1.64,"high":1.7,"low":1.58,"open":1.6,"volume":3359200},{"timestamp":1722000600,"date":"2024-07-26","index":1036,"close":1.73,"high":1.75,"low":1.67,"open":1.68,"volume":3196200},{"timestamp":1722259800,"date":"2024-07-29","index":1037,"close":1.77,"high":1.82,"low":1.7,"open":1.75,"volume":4375600},{"timestamp":1722346200,"date":"2024-07-30","index":1038,"close":1.92,"high":1.95,"low":1.79,"open":1.8,"volume":7576200},{"timestamp":1722432600,"date":"2024-07-31","index":1039,"close":1.91,"high":1.97,"low":1.84,"open":1.93,"volume":5291000},{"timestamp":1722519000,"date":"2024-08-01","index":1040,"close":1.8,"high":1.93,"low":1.75,"open":1.9,"volume":4743000},{"timestamp":1722605400,"date":"2024-08-02","index":1041,"close":1.67,"high":1.72,"low":1.63,"open":1.71,"volume":5560500}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":1042,"close":1.88,"high":1.89,"low":1.5,"open":1.52,"volume":11860900},{"timestamp":1722951000,"date":"2024-08-06","index":1043,"close":1.83,"high":2.01,"low":1.79,"open":2,"volume":8073400},{"timestamp":1723037400,"date":"2024-08-07","index":1044,"close":1.66,"high":1.87,"low":1.64,"open":1.85,"volume":6326100},{"timestamp":1723123800,"date":"2024-08-08","index":1045,"close":1.83,"high":1.86,"low":1.66,"open":1.67,"volume":4691600},{"timestamp":1723210200,"date":"2024-08-09","index":1046,"close":1.86,"high":1.91,"low":1.84,"open":1.84,"volume":4618600},{"timestamp":1723469400,"date":"2024-08-12","index":1047,"close":1.87,"high":1.88,"low":1.84,"open":1.86,"volume":2227700},{"timestamp":1723555800,"date":"2024-08-13","index":1048,"close":2,"high":2.03,"low":1.87,"open":1.87,"volume":5737300},{"timestamp":1723665601,"date":"2024-08-14","index":1049,"close":2.51,"high":2.55,"low":2.11,"open":2.12,"volume":25943144},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":970,"close":0.62,"high":0.65,"low":0.61,"open":0.64,"volume":3919500},{"timestamp":1713879000,"date":"2024-04-23","index":971,"close":0.63,"high":0.64,"low":0.61,"open":0.62,"volume":3503700},{"timestamp":1713965400,"date":"2024-04-24","index":972,"close":0.65,"high":0.67,"low":0.62,"open":0.63,"volume":4001100},{"timestamp":1714051800,"date":"2024-04-25","index":973,"close":0.67,"high":0.68,"low":0.64,"open":0.65,"volume":3911500},{"timestamp":1714138200,"date":"2024-04-26","index":974,"close":0.68,"high":0.7,"low":0.66,"open":0.68,"volume":2325000},{"timestamp":1714397400,"date":"2024-04-29","index":975,"close":0.67,"high":0.69,"low":0.65,"open":0.69,"volume":4671300},{"timestamp":1714483800,"date":"2024-04-30","index":976,"close":0.63,"high":0.67,"low":0.63,"open":0.67,"volume":4042700},{"timestamp":1714570200,"date":"2024-05-01","index":977,"close":0.64,"high":0.65,"low":0.63,"open":0.63,"volume":2346000},{"timestamp":1714656600,"date":"2024-05-02","index":978,"close":0.64,"high":0.66,"low":0.63,"open":0.65,"volume":2433900},{"timestamp":1714743000,"date":"2024-05-03","index":979,"close":0.69,"high":0.7,"low":0.65,"open":0.66,"volume":3571800},{"timestamp":1715002200,"date":"2024-05-06","index":980,"close":0.72,"high":0.73,"low":0.69,"open":0.71,"volume":4689100}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":981,"close":0.74,"high":0.78,"low":0.7,"open":0.72,"volume":8571000},{"timestamp":1715175000,"date":"2024-05-08","index":982,"close":0.87,"high":0.9,"low":0.8,"open":0.88,"volume":22113700},{"timestamp":1715261400,"date":"2024-05-09","index":983,"close":0.86,"high":0.9,"low":0.84,"open":0.87,"volume":6817300},{"timestamp":1715347800,"date":"2024-05-10","index":984,"close":0.82,"high":0.87,"low":0.79,"open":0.85,"volume":6574300},{"timestamp":1715607000,"date":"2024-05-13","index":985,"close":0.91,"high":0.92,"low":0.82,"open":0.82,"volume":16346500},{"timestamp":1715693400,"date":"2024-05-14","index":986,"close":1.02,"high":1.14,"low":0.99,"open":1.02,"volume":22486200},{"timestamp":1715779800,"date":"2024-05-15","index":987,"close":0.95,"high":1.05,"low":0.93,"open":1.02,"volume":10902900},{"timestamp":1715866200,"date":"2024-05-16","index":988,"close":0.93,"high":0.99,"low":0.93,"open":0.93,"volume":8816100},{"timestamp":1715952600,"date":"2024-05-17","index":989,"close":0.89,"high":0.94,"low":0.89,"open":0.92,"volume":6797700},{"timestamp":1716211800,"date":"2024-05-20","index":990,"close":0.9,"high":0.92,"low":0.86,"open":0.88,"volume":4866900},{"timestamp":1716298200,"date":"2024-05-21","index":991,"close":0.93,"high":0.94,"low":0.9,"open":0.9,"volume":7587200}]},{"date":"2024-03-12","estimated":-0.14,"reported":-0.14,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":931,"close":0.9,"high":0.94,"low":0.9,"open":0.91,"volume":8343200},{"timestamp":1709044200,"date":"2024-02-27","index":932,"close":0.9,"high":0.92,"low":0.89,"open":0.9,"volume":8853000},{"timestamp":1709130600,"date":"2024-02-28","index":933,"close":0.86,"high":0.9,"low":0.86,"open":0.9,"volume":13996300},{"timestamp":1709217000,"date":"2024-02-29","index":934,"close":0.86,"high":0.89,"low":0.86,"open":0.87,"volume":5260900},{"timestamp":1709303400,"date":"2024-03-01","index":935,"close":0.87,"high":0.88,"low":0.85,"open":0.87,"volume":9994700},{"timestamp":1709562600,"date":"2024-03-04","index":936,"close":0.85,"high":0.88,"low":0.82,"open":0.87,"volume":14723900},{"timestamp":1709649000,"date":"2024-03-05","index":937,"close":0.81,"high":0.84,"low":0.8,"open":0.84,"volume":17142800},{"timestamp":1709735400,"date":"2024-03-06","index":938,"close":0.8,"high":0.82,"low":0.79,"open":0.81,"volume":16838100},{"timestamp":1709821800,"date":"2024-03-07","index":939,"close":0.8,"high":0.83,"low":0.8,"open":0.82,"volume":14318200},{"timestamp":1709908200,"date":"2024-03-08","index":940,"close":0.81,"high":0.82,"low":0.79,"open":0.81,"volume":16666000},{"timestamp":1710163800,"date":"2024-03-11","index":941,"close":0.79,"high":0.83,"low":0.78,"open":0.81,"volume":12692200}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":942,"close":0.77,"high":0.8,"low":0.76,"open":0.8,"volume":22867600},{"timestamp":1710336600,"date":"2024-03-13","index":943,"close":0.81,"high":0.86,"low":0.79,"open":0.85,"volume":32595600},{"timestamp":1710423000,"date":"2024-03-14","index":944,"close":0.73,"high":0.82,"low":0.72,"open":0.82,"volume":27826200},{"timestamp":1710509400,"date":"2024-03-15","index":945,"close":0.8,"high":0.81,"low":0.73,"open":0.74,"volume":13987200},{"timestamp":1710768600,"date":"2024-03-18","index":946,"close":0.78,"high":0.83,"low":0.75,"open":0.79,"volume":11958400},{"timestamp":1710855000,"date":"2024-03-19","index":947,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":9354500},{"timestamp":1710941400,"date":"2024-03-20","index":948,"close":0.88,"high":0.89,"low":0.82,"open":0.83,"volume":12280400},{"timestamp":1711027800,"date":"2024-03-21","index":949,"close":0.86,"high":0.91,"low":0.86,"open":0.89,"volume":8765200},{"timestamp":1711114200,"date":"2024-03-22","index":950,"close":0.82,"high":0.86,"low":0.82,"open":0.86,"volume":8067300},{"timestamp":1711373400,"date":"2024-03-25","index":951,"close":0.79,"high":0.83,"low":0.79,"open":0.82,"volume":8550300},{"timestamp":1711459800,"date":"2024-03-26","index":952,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":6883500}]},{"date":"2023-11-06","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1697808600,"date":"2023-10-20","index":845,"close":0.99,"high":1,"low":0.93,"open":0.94,"volume":2727400},{"timestamp":1698067800,"date":"2023-10-23","index":846,"close":0.92,"high":0.99,"low":0.92,"open":0.99,"volume":3067700},{"timestamp":1698154200,"date":"2023-10-24","index":847,"close":0.93,"high":0.97,"low":0.92,"open":0.93,"volume":2269500},{"timestamp":1698240600,"date":"2023-10-25","index":848,"close":0.91,"high":0.94,"low":0.9,"open":0.93,"volume":3369100},{"timestamp":1698327000,"date":"2023-10-26","index":849,"close":0.95,"high":0.96,"low":0.9,"open":0.9,"volume":1970700},{"timestamp":1698413400,"date":"2023-10-27","index":850,"close":0.91,"high":0.96,"low":0.91,"open":0.95,"volume":993000},{"timestamp":1698672600,"date":"2023-10-30","index":851,"close":0.91,"high":0.93,"low":0.88,"open":0.91,"volume":2953000},{"timestamp":1698759000,"date":"2023-10-31","index":852,"close":0.95,"high":0.95,"low":0.91,"open":0.93,"volume":1347900},{"timestamp":1698845400,"date":"2023-11-01","index":853,"close":0.91,"high":0.95,"low":0.89,"open":0.94,"volume":3884600},{"timestamp":1698931800,"date":"2023-11-02","index":854,"close":1.01,"high":1.02,"low":0.92,"open":0.93,"volume":5442800},{"timestamp":1699018200,"date":"2023-11-03","index":855,"close":1.09,"high":1.1,"low":1.02,"open":1.03,"volume":3256400}],"post":[{"timestamp":1699281000,"date":"2023-11-06","index":856,"close":1.13,"high":1.18,"low":1.08,"open":1.13,"volume":7642300},{"timestamp":1699367400,"date":"2023-11-07","index":857,"close":0.93,"high":1,"low":0.82,"open":0.96,"volume":43103700},{"timestamp":1699453800,"date":"2023-11-08","index":858,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":6943600},{"timestamp":1699540200,"date":"2023-11-09","index":859,"close":0.88,"high":0.93,"low":0.88,"open":0.9,"volume":5415200},{"timestamp":1699626600,"date":"2023-11-10","index":860,"close":0.9,"high":0.91,"low":0.86,"open":0.89,"volume":3654200},{"timestamp":1699885800,"date":"2023-11-13","index":861,"close":0.9,"high":0.94,"low":0.88,"open":0.9,"volume":3203200},{"timestamp":1699972200,"date":"2023-11-14","index":862,"close":1.01,"high":1.02,"low":0.92,"open":0.92,"volume":6409500},{"timestamp":1700058600,"date":"2023-11-15","index":863,"close":1.02,"high":1.06,"low":1,"open":1.04,"volume":3213000},{"timestamp":1700145000,"date":"2023-11-16","index":864,"close":1.04,"high":1.05,"low":0.98,"open":1.01,"volume":4754700},{"timestamp":1700231400,"date":"2023-11-17","index":865,"close":1.02,"high":1.06,"low":1,"open":1.02,"volume":3388100},{"timestamp":1700490600,"date":"2023-11-20","index":866,"close":1,"high":1.02,"low":0.98,"open":1.02,"volume":5183900}]},{"date":"2023-08-08","estimated":-0.15,"reported":-0.06,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":782,"close":1.12,"high":1.19,"low":1.06,"open":1.18,"volume":7086200},{"timestamp":1690291800,"date":"2023-07-25","index":783,"close":1.09,"high":1.12,"low":1.07,"open":1.1,"volume":3106300},{"timestamp":1690378200,"date":"2023-07-26","index":784,"close":1.14,"high":1.16,"low":1.06,"open":1.06,"volume":3220300},{"timestamp":1690464600,"date":"2023-07-27","index":785,"close":1.09,"high":1.19,"low":1.07,"open":1.17,"volume":3487100},{"timestamp":1690551000,"date":"2023-07-28","index":786,"close":1.13,"high":1.14,"low":1.08,"open":1.1,"volume":3472900},{"timestamp":1690810200,"date":"2023-07-31","index":787,"close":1.25,"high":1.26,"low":1.14,"open":1.16,"volume":6178700},{"timestamp":1690896600,"date":"2023-08-01","index":788,"close":1.3,"high":1.34,"low":1.26,"open":1.28,"volume":7627500},{"timestamp":1690983000,"date":"2023-08-02","index":789,"close":1.26,"high":1.28,"low":1.2,"open":1.25,"volume":4631900},{"timestamp":1691069400,"date":"2023-08-03","index":790,"close":1.35,"high":1.37,"low":1.21,"open":1.24,"volume":5510600},{"timestamp":1691155800,"date":"2023-08-04","index":791,"close":1.32,"high":1.38,"low":1.3,"open":1.35,"volume":5172200},{"timestamp":1691415000,"date":"2023-08-07","index":792,"close":1.26,"high":1.35,"low":1.21,"open":1.33,"volume":4499500}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":793,"close":1.33,"high":1.37,"low":1.18,"open":1.24,"volume":9838800},{"timestamp":1691587800,"date":"2023-08-09","index":794,"close":1.39,"high":1.63,"low":1.36,"open":1.47,"volume":20595100},{"timestamp":1691674200,"date":"2023-08-10","index":795,"close":1.32,"high":1.54,"low":1.3,"open":1.42,"volume":9794700},{"timestamp":1691760600,"date":"2023-08-11","index":796,"close":1.5,"high":1.53,"low":1.3,"open":1.3,"volume":9900200},{"timestamp":1692019800,"date":"2023-08-14","index":797,"close":1.56,"high":1.6,"low":1.46,"open":1.49,"volume":6734600},{"timestamp":1692106200,"date":"2023-08-15","index":798,"close":1.42,"high":1.55,"low":1.41,"open":1.52,"volume":5755800},{"timestamp":1692192600,"date":"2023-08-16","index":799,"close":1.41,"high":1.47,"low":1.38,"open":1.41,"volume":4627800},{"timestamp":1692279000,"date":"2023-08-17","index":800,"close":1.37,"high":1.44,"low":1.36,"open":1.41,"volume":3861800},{"timestamp":1692365400,"date":"2023-08-18","index":801,"close":1.35,"high":1.37,"low":1.25,"open":1.33,"volume":5181400},{"timestamp":1692624600,"date":"2023-08-21","index":802,"close":1.33,"high":1.4,"low":1.27,"open":1.37,"volume":3126800},{"timestamp":1692711000,"date":"2023-08-22","index":803,"close":1.33,"high":1.36,"low":1.29,"open":1.32,"volume":3350400}]},{"date":"2023-05-09","estimated":-0.18,"reported":-0.15,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":720,"close":0.77,"high":0.78,"low":0.73,"open":0.78,"volume":8950700},{"timestamp":1682429400,"date":"2023-04-25","index":721,"close":0.73,"high":0.77,"low":0.73,"open":0.77,"volume":7052600},{"timestamp":1682515800,"date":"2023-04-26","index":722,"close":0.73,"high":0.74,"low":0.71,"open":0.73,"volume":7481800},{"timestamp":1682602200,"date":"2023-04-27","index":723,"close":0.74,"high":0.77,"low":0.73,"open":0.74,"volume":3314100},{"timestamp":1682688600,"date":"2023-04-28","index":724,"close":0.74,"high":0.76,"low":0.72,"open":0.74,"volume":6523400},{"timestamp":1682947800,"date":"2023-05-01","index":725,"close":0.78,"high":0.79,"low":0.74,"open":0.75,"volume":7106700},{"timestamp":1683034200,"date":"2023-05-02","index":726,"close":0.73,"high":0.78,"low":0.71,"open":0.78,"volume":7673900},{"timestamp":1683120600,"date":"2023-05-03","index":727,"close":0.76,"high":0.78,"low":0.73,"open":0.73,"volume":4221900},{"timestamp":1683207000,"date":"2023-05-04","index":728,"close":0.76,"high":0.79,"low":0.74,"open":0.78,"volume":3209900},{"timestamp":1683293400,"date":"2023-05-05","index":729,"close":0.81,"high":0.82,"low":0.76,"open":0.76,"volume":5805200},{"timestamp":1683552600,"date":"2023-05-08","index":730,"close":0.88,"high":0.88,"low":0.81,"open":0.81,"volume":7642600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":731,"close":0.93,"high":0.93,"low":0.85,"open":0.89,"volume":13710200},{"timestamp":1683725400,"date":"2023-05-10","index":732,"close":0.92,"high":0.95,"low":0.86,"open":0.93,"volume":13426700},{"timestamp":1683811800,"date":"2023-05-11","index":733,"close":0.95,"high":0.96,"low":0.9,"open":0.92,"volume":10165000},{"timestamp":1683898200,"date":"2023-05-12","index":734,"close":0.98,"high":0.99,"low":0.94,"open":0.96,"volume":10782000},{"timestamp":1684157400,"date":"2023-05-15","index":735,"close":0.97,"high":0.99,"low":0.95,"open":0.99,"volume":7788400},{"timestamp":1684243800,"date":"2023-05-16","index":736,"close":1.01,"high":1.03,"low":0.94,"open":0.94,"volume":6873600},{"timestamp":1684330200,"date":"2023-05-17","index":737,"close":1.06,"high":1.07,"low":1,"open":1.02,"volume":3595400},{"timestamp":1684416600,"date":"2023-05-18","index":738,"close":1.06,"high":1.1,"low":1.04,"open":1.07,"volume":4033300},{"timestamp":1684503000,"date":"2023-05-19","index":739,"close":1.02,"high":1.07,"low":1,"open":1.07,"volume":3828100},{"timestamp":1684762200,"date":"2023-05-22","index":740,"close":1.07,"high":1.08,"low":1,"open":1.01,"volume":5126600},{"timestamp":1684848600,"date":"2023-05-23","index":741,"close":1.01,"high":1.07,"low":0.99,"open":1.06,"volume":4326300}]},{"date":"2023-02-28","estimated":-0.26,"reported":-0.17,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":671,"close":1.21,"high":1.22,"low":1.16,"open":1.18,"volume":3651600},{"timestamp":1676298600,"date":"2023-02-13","index":672,"close":1.22,"high":1.24,"low":1.19,"open":1.21,"volume":5878400},{"timestamp":1676385000,"date":"2023-02-14","index":673,"close":1.19,"high":1.24,"low":1.17,"open":1.19,"volume":6575200},{"timestamp":1676471400,"date":"2023-02-15","index":674,"close":1.23,"high":1.23,"low":1.16,"open":1.18,"volume":5768600},{"timestamp":1676557800,"date":"2023-02-16","index":675,"close":1.17,"high":1.24,"low":1.16,"open":1.2,"volume":5268200},{"timestamp":1676644200,"date":"2023-02-17","index":676,"close":1.14,"high":1.18,"low":1.1,"open":1.17,"volume":4349400},{"timestamp":1676989800,"date":"2023-02-21","index":677,"close":1.11,"high":1.13,"low":1.08,"open":1.11,"volume":4300800},{"timestamp":1677076200,"date":"2023-02-22","index":678,"close":1.11,"high":1.14,"low":1.08,"open":1.1,"volume":3508700},{"timestamp":1677162600,"date":"2023-02-23","index":679,"close":1.14,"high":1.14,"low":1.08,"open":1.12,"volume":4849200},{"timestamp":1677249000,"date":"2023-02-24","index":680,"close":1.09,"high":1.12,"low":1.06,"open":1.12,"volume":3039800},{"timestamp":1677508200,"date":"2023-02-27","index":681,"close":1.15,"high":1.18,"low":1.11,"open":1.11,"volume":6811000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":682,"close":1.32,"high":1.37,"low":1.22,"open":1.25,"volume":20513300},{"timestamp":1677681000,"date":"2023-03-01","index":683,"close":1.13,"high":1.31,"low":1.12,"open":1.31,"volume":11443600},{"timestamp":1677767400,"date":"2023-03-02","index":684,"close":1.09,"high":1.14,"low":1.06,"open":1.14,"volume":7892500},{"timestamp":1677853800,"date":"2023-03-03","index":685,"close":1.09,"high":1.13,"low":1.05,"open":1.08,"volume":8031700},{"timestamp":1678113000,"date":"2023-03-06","index":686,"close":0.97,"high":1.09,"low":0.97,"open":1.08,"volume":18573000},{"timestamp":1678199400,"date":"2023-03-07","index":687,"close":1.02,"high":1.04,"low":0.97,"open":0.99,"volume":7969800},{"timestamp":1678285800,"date":"2023-03-08","index":688,"close":0.98,"high":1.03,"low":0.97,"open":1.01,"volume":10248300},{"timestamp":1678372200,"date":"2023-03-09","index":689,"close":0.96,"high":1.01,"low":0.95,"open":0.99,"volume":5709000},{"timestamp":1678458600,"date":"2023-03-10","index":690,"close":0.92,"high":0.95,"low":0.9,"open":0.95,"volume":7862900},{"timestamp":1678714200,"date":"2023-03-13","index":691,"close":0.93,"high":0.95,"low":0.88,"open":0.91,"volume":6411900},{"timestamp":1678800600,"date":"2023-03-14","index":692,"close":0.93,"high":0.98,"low":0.91,"open":0.96,"volume":8360100}]},{"date":"2022-11-07","estimated":-0.24,"reported":-0.16,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":595,"close":1.46,"high":1.47,"low":1.37,"open":1.42,"volume":7802100},{"timestamp":1666618200,"date":"2022-10-24","index":596,"close":1.44,"high":1.47,"low":1.37,"open":1.47,"volume":5461200},{"timestamp":1666704600,"date":"2022-10-25","index":597,"close":1.59,"high":1.59,"low":1.44,"open":1.45,"volume":6928000},{"timestamp":1666791000,"date":"2022-10-26","index":598,"close":1.56,"high":1.68,"low":1.55,"open":1.57,"volume":6964000},{"timestamp":1666877400,"date":"2022-10-27","index":599,"close":1.51,"high":1.59,"low":1.5,"open":1.57,"volume":5567000},{"timestamp":1666963800,"date":"2022-10-28","index":600,"close":1.57,"high":1.58,"low":1.49,"open":1.52,"volume":3709300},{"timestamp":1667223000,"date":"2022-10-31","index":601,"close":1.58,"high":1.6,"low":1.52,"open":1.57,"volume":5542100},{"timestamp":1667309400,"date":"2022-11-01","index":602,"close":1.59,"high":1.69,"low":1.58,"open":1.63,"volume":5893900},{"timestamp":1667395800,"date":"2022-11-02","index":603,"close":1.48,"high":1.6,"low":1.48,"open":1.59,"volume":9025100},{"timestamp":1667482200,"date":"2022-11-03","index":604,"close":1.42,"high":1.49,"low":1.41,"open":1.47,"volume":6011400},{"timestamp":1667568600,"date":"2022-11-04","index":605,"close":1.37,"high":1.47,"low":1.34,"open":1.46,"volume":12252600}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":606,"close":1.36,"high":1.39,"low":1.28,"open":1.38,"volume":13731400},{"timestamp":1667917800,"date":"2022-11-08","index":607,"close":1.29,"high":1.4,"low":1.26,"open":1.37,"volume":16458000},{"timestamp":1668004200,"date":"2022-11-09","index":608,"close":1.23,"high":1.3,"low":1.22,"open":1.29,"volume":8567500},{"timestamp":1668090600,"date":"2022-11-10","index":609,"close":1.4,"high":1.45,"low":1.28,"open":1.32,"volume":12566600},{"timestamp":1668177000,"date":"2022-11-11","index":610,"close":1.53,"high":1.53,"low":1.37,"open":1.4,"volume":10766200},{"timestamp":1668436200,"date":"2022-11-14","index":611,"close":1.48,"high":1.54,"low":1.47,"open":1.5,"volume":6271700},{"timestamp":1668522600,"date":"2022-11-15","index":612,"close":1.47,"high":1.56,"low":1.45,"open":1.55,"volume":7039300},{"timestamp":1668609000,"date":"2022-11-16","index":613,"close":1.37,"high":1.5,"low":1.36,"open":1.45,"volume":6142700},{"timestamp":1668695400,"date":"2022-11-17","index":614,"close":1.28,"high":1.34,"low":1.26,"open":1.33,"volume":7604300},{"timestamp":1668781800,"date":"2022-11-18","index":615,"close":1.33,"high":1.34,"low":1.27,"open":1.32,"volume":5519400},{"timestamp":1669041000,"date":"2022-11-21","index":616,"close":1.24,"high":1.32,"low":1.21,"open":1.3,"volume":6831500}]},{"date":"2022-08-08","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":531,"close":2.65,"high":2.8,"low":2.61,"open":2.78,"volume":4445400},{"timestamp":1658755800,"date":"2022-07-25","index":532,"close":2.6,"high":2.66,"low":2.57,"open":2.65,"volume":2500400},{"timestamp":1658842200,"date":"2022-07-26","index":533,"close":2.53,"high":2.59,"low":2.51,"open":2.57,"volume":2153700},{"timestamp":1658928600,"date":"2022-07-27","index":534,"close":2.67,"high":2.67,"low":2.55,"open":2.6,"volume":3083500},{"timestamp":1659015000,"date":"2022-07-28","index":535,"close":2.76,"high":2.76,"low":2.63,"open":2.68,"volume":4946500},{"timestamp":1659101400,"date":"2022-07-29","index":536,"close":2.8,"high":2.8,"low":2.7,"open":2.7,"volume":4300400},{"timestamp":1659360600,"date":"2022-08-01","index":537,"close":2.92,"high":2.95,"low":2.73,"open":2.76,"volume":6209500},{"timestamp":1659447000,"date":"2022-08-02","index":538,"close":3.1,"high":3.12,"low":2.87,"open":2.87,"volume":9283300},{"timestamp":1659533400,"date":"2022-08-03","index":539,"close":3.08,"high":3.24,"low":3.07,"open":3.14,"volume":7411000},{"timestamp":1659619800,"date":"2022-08-04","index":540,"close":2.97,"high":3.08,"low":2.95,"open":3.07,"volume":6833500},{"timestamp":1659706200,"date":"2022-08-05","index":541,"close":3.26,"high":3.27,"low":2.86,"open":2.93,"volume":10441700}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":542,"close":3.4,"high":3.55,"low":3.29,"open":3.3,"volume":18618700},{"timestamp":1660051800,"date":"2022-08-09","index":543,"close":2.79,"high":2.92,"low":2.75,"open":2.92,"volume":15744000},{"timestamp":1660138200,"date":"2022-08-10","index":544,"close":3.07,"high":3.07,"low":2.78,"open":2.88,"volume":10407800},{"timestamp":1660224600,"date":"2022-08-11","index":545,"close":3.11,"high":3.5,"low":3.02,"open":3.03,"volume":15416300},{"timestamp":1660311000,"date":"2022-08-12","index":546,"close":3.3,"high":3.32,"low":3.07,"open":3.14,"volume":8898100},{"timestamp":1660570200,"date":"2022-08-15","index":547,"close":3.25,"high":3.32,"low":3.16,"open":3.25,"volume":7085500},{"timestamp":1660656600,"date":"2022-08-16","index":548,"close":3.21,"high":3.37,"low":3.06,"open":3.22,"volume":9865500},{"timestamp":1660743000,"date":"2022-08-17","index":549,"close":3.18,"high":3.23,"low":3.08,"open":3.16,"volume":8162600},{"timestamp":1660829400,"date":"2022-08-18","index":550,"close":3.14,"high":3.23,"low":3.08,"open":3.18,"volume":8420800},{"timestamp":1660915800,"date":"2022-08-19","index":551,"close":2.93,"high":3.1,"low":2.89,"open":3.08,"volume":7945500},{"timestamp":1661175000,"date":"2022-08-22","index":552,"close":2.93,"high":3.05,"low":2.78,"open":2.82,"volume":8485200}]},{"date":"2022-05-09","estimated":-0.27,"reported":-0.19,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":469,"close":2.77,"high":2.95,"low":2.7,"open":2.85,"volume":6732900},{"timestamp":1650893400,"date":"2022-04-25","index":470,"close":2.89,"high":2.91,"low":2.67,"open":2.68,"volume":6183200},{"timestamp":1650979800,"date":"2022-04-26","index":471,"close":2.68,"high":2.88,"low":2.68,"open":2.86,"volume":5099100},{"timestamp":1651066200,"date":"2022-04-27","index":472,"close":2.61,"high":2.77,"low":2.6,"open":2.67,"volume":5759300},{"timestamp":1651152600,"date":"2022-04-28","index":473,"close":2.71,"high":2.75,"low":2.51,"open":2.65,"volume":6887800},{"timestamp":1651239000,"date":"2022-04-29","index":474,"close":2.69,"high":2.82,"low":2.66,"open":2.66,"volume":4803000},{"timestamp":1651498200,"date":"2022-05-02","index":475,"close":2.82,"high":2.83,"low":2.65,"open":2.67,"volume":6599100},{"timestamp":1651584600,"date":"2022-05-03","index":476,"close":2.78,"high":2.88,"low":2.71,"open":2.81,"volume":4710100},{"timestamp":1651671000,"date":"2022-05-04","index":477,"close":2.93,"high":2.94,"low":2.6,"open":2.78,"volume":8561900},{"timestamp":1651757400,"date":"2022-05-05","index":478,"close":2.83,"high":2.92,"low":2.77,"open":2.84,"volume":5129900},{"timestamp":1651843800,"date":"2022-05-06","index":479,"close":2.69,"high":2.81,"low":2.61,"open":2.77,"volume":8062400}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":480,"close":2.41,"high":2.62,"low":2.41,"open":2.62,"volume":13758200},{"timestamp":1652189400,"date":"2022-05-10","index":481,"close":2.37,"high":2.89,"low":2.3,"open":2.76,"volume":21326400},{"timestamp":1652275800,"date":"2022-05-11","index":482,"close":2.13,"high":2.45,"low":2.11,"open":2.31,"volume":16003500},{"timestamp":1652362200,"date":"2022-05-12","index":483,"close":2.29,"high":2.3,"low":1.99,"open":2.07,"volume":18665800},{"timestamp":1652448600,"date":"2022-05-13","index":484,"close":2.61,"high":2.64,"low":2.37,"open":2.37,"volume":12073000},{"timestamp":1652707800,"date":"2022-05-16","index":485,"close":2.59,"high":2.73,"low":2.55,"open":2.57,"volume":7883400},{"timestamp":1652794200,"date":"2022-05-17","index":486,"close":2.79,"high":2.8,"low":2.63,"open":2.67,"volume":6861000},{"timestamp":1652880600,"date":"2022-05-18","index":487,"close":2.72,"high":2.88,"low":2.65,"open":2.65,"volume":9119900},{"timestamp":1652967000,"date":"2022-05-19","index":488,"close":2.78,"high":2.88,"low":2.66,"open":2.66,"volume":8574700},{"timestamp":1653053400,"date":"2022-05-20","index":489,"close":2.74,"high":2.88,"low":2.63,"open":2.79,"volume":10860500},{"timestamp":1653312600,"date":"2022-05-23","index":490,"close":2.75,"high":2.83,"low":2.56,"open":2.76,"volume":7453500}]},{"date":"2022-02-23","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":417,"close":2.62,"high":2.76,"low":2.61,"open":2.64,"volume":8398200},{"timestamp":1644330600,"date":"2022-02-08","index":418,"close":2.76,"high":2.79,"low":2.56,"open":2.62,"volume":11796000},{"timestamp":1644417000,"date":"2022-02-09","index":419,"close":2.86,"high":2.89,"low":2.77,"open":2.8,"volume":9840600},{"timestamp":1644503400,"date":"2022-02-10","index":420,"close":2.71,"high":2.9,"low":2.67,"open":2.67,"volume":11812200},{"timestamp":1644589800,"date":"2022-02-11","index":421,"close":2.6,"high":2.8,"low":2.56,"open":2.7,"volume":8425400},{"timestamp":1644849000,"date":"2022-02-14","index":422,"close":2.43,"high":2.67,"low":2.41,"open":2.59,"volume":11803200},{"timestamp":1644935400,"date":"2022-02-15","index":423,"close":2.56,"high":2.61,"low":2.47,"open":2.51,"volume":13880800},{"timestamp":1645021800,"date":"2022-02-16","index":424,"close":2.46,"high":2.57,"low":2.4,"open":2.54,"volume":14786600},{"timestamp":1645108200,"date":"2022-02-17","index":425,"close":2.18,"high":2.43,"low":2.12,"open":2.41,"volume":24191600},{"timestamp":1645194600,"date":"2022-02-18","index":426,"close":2.11,"high":2.21,"low":2.08,"open":2.2,"volume":15097700},{"timestamp":1645540200,"date":"2022-02-22","index":427,"close":2.04,"high":2.15,"low":2,"open":2.03,"volume":13617100}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":428,"close":2.01,"high":2.11,"low":1.95,"open":2.11,"volume":33918400},{"timestamp":1645713000,"date":"2022-02-24","index":429,"close":2.45,"high":2.47,"low":2.08,"open":2.12,"volume":47203700},{"timestamp":1645799400,"date":"2022-02-25","index":430,"close":2.52,"high":2.63,"low":2.4,"open":2.4,"volume":29184600},{"timestamp":1646058600,"date":"2022-02-28","index":431,"close":2.72,"high":2.81,"low":2.5,"open":2.5,"volume":21029000},{"timestamp":1646145000,"date":"2022-03-01","index":432,"close":2.71,"high":2.8,"low":2.61,"open":2.75,"volume":11328700},{"timestamp":1646231400,"date":"2022-03-02","index":433,"close":2.67,"high":2.74,"low":2.56,"open":2.71,"volume":8685300},{"timestamp":1646317800,"date":"2022-03-03","index":434,"close":2.36,"high":2.65,"low":2.34,"open":2.62,"volume":14883100},{"timestamp":1646404200,"date":"2022-03-04","index":435,"close":2.2,"high":2.36,"low":2.19,"open":2.32,"volume":10823900},{"timestamp":1646663400,"date":"2022-03-07","index":436,"close":2.6,"high":2.81,"low":2.48,"open":2.56,"volume":48239800},{"timestamp":1646749800,"date":"2022-03-08","index":437,"close":2.99,"high":3.2,"low":2.44,"open":2.57,"volume":43854600},{"timestamp":1646836200,"date":"2022-03-09","index":438,"close":3.14,"high":3.27,"low":3.01,"open":3.03,"volume":25952500}]},{"date":"2021-11-08","estimated":-0.23,"reported":-0.08,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":344,"close":7.5,"high":7.77,"low":7.37,"open":7.76,"volume":15340600},{"timestamp":1635168600,"date":"2021-10-25","index":345,"close":7.55,"high":7.59,"low":7.42,"open":7.45,"volume":7882500},{"timestamp":1635255000,"date":"2021-10-26","index":346,"close":7.38,"high":7.64,"low":7.36,"open":7.55,"volume":8504800},{"timestamp":1635341400,"date":"2021-10-27","index":347,"close":7.27,"high":7.51,"low":7.26,"open":7.39,"volume":6455400},{"timestamp":1635427800,"date":"2021-10-28","index":348,"close":7.61,"high":7.63,"low":7.23,"open":7.3,"volume":8296200},{"timestamp":1635514200,"date":"2021-10-29","index":349,"close":7.5,"high":7.7,"low":7.41,"open":7.56,"volume":6321500},{"timestamp":1635773400,"date":"2021-11-01","index":350,"close":7.82,"high":7.84,"low":7.49,"open":7.52,"volume":9541000},{"timestamp":1635859800,"date":"2021-11-02","index":351,"close":7.6,"high":7.83,"low":7.43,"open":7.82,"volume":9536300},{"timestamp":1635946200,"date":"2021-11-03","index":352,"close":7.82,"high":7.97,"low":7.54,"open":7.56,"volume":10598700},{"timestamp":1636032600,"date":"2021-11-04","index":353,"close":7.69,"high":7.83,"low":7.62,"open":7.81,"volume":5962000},{"timestamp":1636119000,"date":"2021-11-05","index":354,"close":7.87,"high":7.95,"low":7.53,"open":7.66,"volume":12705700}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":355,"close":8.03,"high":8.17,"low":7.83,"open":7.94,"volume":18303900},{"timestamp":1636468200,"date":"2021-11-09","index":356,"close":7.53,"high":7.96,"low":7.37,"open":7.79,"volume":17530400},{"timestamp":1636554600,"date":"2021-11-10","index":357,"close":7.18,"high":7.46,"low":7.07,"open":7.45,"volume":17469300},{"timestamp":1636641000,"date":"2021-11-11","index":358,"close":7.15,"high":7.27,"low":7.1,"open":7.22,"volume":8573800},{"timestamp":1636727400,"date":"2021-11-12","index":359,"close":7.16,"high":7.28,"low":7.11,"open":7.21,"volume":8446500},{"timestamp":1636986600,"date":"2021-11-15","index":360,"close":7.56,"high":7.68,"low":7.25,"open":7.28,"volume":26775300},{"timestamp":1637073000,"date":"2021-11-16","index":361,"close":6.94,"high":7.16,"low":6.65,"open":6.96,"volume":32314700},{"timestamp":1637159400,"date":"2021-11-17","index":362,"close":6.43,"high":7,"low":6.35,"open":6.91,"volume":31696400},{"timestamp":1637245800,"date":"2021-11-18","index":363,"close":5.61,"high":5.83,"low":5.54,"open":5.81,"volume":73251600},{"timestamp":1637332200,"date":"2021-11-19","index":364,"close":5.75,"high":5.87,"low":5.67,"open":5.72,"volume":29987700},{"timestamp":1637591400,"date":"2021-11-22","index":365,"close":5.43,"high":5.78,"low":5.39,"open":5.78,"volume":24029100}]},{"date":"2021-08-11","estimated":-0.14,"reported":-0.78,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":282,"close":8.05,"high":8.25,"low":7.84,"open":8.06,"volume":14958400},{"timestamp":1627479000,"date":"2021-07-28","index":283,"close":8.32,"high":8.43,"low":7.97,"open":8.07,"volume":16262700},{"timestamp":1627565400,"date":"2021-07-29","index":284,"close":8.22,"high":8.46,"low":8.14,"open":8.29,"volume":9345900},{"timestamp":1627651800,"date":"2021-07-30","index":285,"close":8.07,"high":8.32,"low":8.03,"open":8.11,"volume":7460600},{"timestamp":1627911000,"date":"2021-08-02","index":286,"close":8.15,"high":8.5,"low":7.98,"open":8.13,"volume":19707900},{"timestamp":1627997400,"date":"2021-08-03","index":287,"close":8.12,"high":8.59,"low":8.03,"open":8.3,"volume":17597200},{"timestamp":1628083800,"date":"2021-08-04","index":288,"close":7.92,"high":8.16,"low":7.88,"open":8.15,"volume":12343500},{"timestamp":1628170200,"date":"2021-08-05","index":289,"close":8.13,"high":8.2,"low":7.85,"open":7.94,"volume":10743200},{"timestamp":1628256600,"date":"2021-08-06","index":290,"close":8.07,"high":8.15,"low":7.98,"open":8.05,"volume":7400900},{"timestamp":1628515800,"date":"2021-08-09","index":291,"close":8.81,"high":8.84,"low":8.08,"open":8.15,"volume":25819600},{"timestamp":1628602200,"date":"2021-08-10","index":292,"close":8.41,"high":9.23,"low":8.15,"open":9.11,"volume":30104400}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":293,"close":8.13,"high":8.43,"low":8.02,"open":8.41,"volume":33452500},{"timestamp":1628775000,"date":"2021-08-12","index":294,"close":9.01,"high":9.65,"low":8.58,"open":9.52,"volume":146920100},{"timestamp":1628861400,"date":"2021-08-13","index":295,"close":8.22,"high":8.9,"low":8.2,"open":8.74,"volume":39432500},{"timestamp":1629120600,"date":"2021-08-16","index":296,"close":8.49,"high":8.57,"low":7.93,"open":8.29,"volume":25267600},{"timestamp":1629207000,"date":"2021-08-17","index":297,"close":8.17,"high":8.53,"low":8.01,"open":8.32,"volume":21117900},{"timestamp":1629293400,"date":"2021-08-18","index":298,"close":8.05,"high":8.24,"low":8.01,"open":8.21,"volume":13664400},{"timestamp":1629379800,"date":"2021-08-19","index":299,"close":7.56,"high":8.07,"low":7.41,"open":7.98,"volume":27607500},{"timestamp":1629466200,"date":"2021-08-20","index":300,"close":7.75,"high":7.88,"low":7.56,"open":7.66,"volume":17207100},{"timestamp":1629725400,"date":"2021-08-23","index":301,"close":8.12,"high":8.24,"low":7.69,"open":7.81,"volume":16209300},{"timestamp":1629811800,"date":"2021-08-24","index":302,"close":8.92,"high":9.1,"low":8.07,"open":8.15,"volume":37674700},{"timestamp":1629898200,"date":"2021-08-25","index":303,"close":8.73,"high":9.11,"low":8.55,"open":8.77,"volume":26763800}]},{"date":"2021-05-17","estimated":-0.11,"reported":-0.13,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":222,"close":9.85,"high":10.47,"low":9.72,"open":9.88,"volume":17439400},{"timestamp":1620048600,"date":"2021-05-03","index":223,"close":9.29,"high":10.58,"low":9.21,"open":10.19,"volume":15999100},{"timestamp":1620135000,"date":"2021-05-04","index":224,"close":9.06,"high":9.35,"low":8.55,"open":9.26,"volume":10100100},{"timestamp":1620221400,"date":"2021-05-05","index":225,"close":8.84,"high":9.13,"low":8.72,"open":9.08,"volume":6653600},{"timestamp":1620307800,"date":"2021-05-06","index":226,"close":8.23,"high":8.79,"low":8.13,"open":8.71,"volume":8476000},{"timestamp":1620394200,"date":"2021-05-07","index":227,"close":8.62,"high":8.91,"low":8.25,"open":8.39,"volume":6507400},{"timestamp":1620653400,"date":"2021-05-10","index":228,"close":8.26,"high":8.76,"low":8.19,"open":8.75,"volume":6204000},{"timestamp":1620739800,"date":"2021-05-11","index":229,"close":8.13,"high":8.23,"low":7.54,"open":7.66,"volume":8188700},{"timestamp":1620826200,"date":"2021-05-12","index":230,"close":7.78,"high":8.24,"low":7.71,"open":7.97,"volume":7664000},{"timestamp":1620912600,"date":"2021-05-13","index":231,"close":7.26,"high":7.95,"low":7.08,"open":7.92,"volume":9648800},{"timestamp":1620999000,"date":"2021-05-14","index":232,"close":7.47,"high":7.68,"low":7.18,"open":7.35,"volume":7968600}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":233,"close":6.82,"high":7.93,"low":6.59,"open":7.59,"volume":38562000},{"timestamp":1621344600,"date":"2021-05-18","index":234,"close":6.97,"high":7.2,"low":6.6,"open":6.77,"volume":16185700},{"timestamp":1621431000,"date":"2021-05-19","index":235,"close":6.84,"high":6.91,"low":6.52,"open":6.74,"volume":9210400},{"timestamp":1621517400,"date":"2021-05-20","index":236,"close":7.13,"high":7.18,"low":6.76,"open":6.87,"volume":9340400},{"timestamp":1621603800,"date":"2021-05-21","index":237,"close":6.93,"high":7.3,"low":6.92,"open":7.13,"volume":7435600},{"timestamp":1621863000,"date":"2021-05-24","index":238,"close":6.92,"high":7.04,"low":6.82,"open":6.92,"volume":5711100},{"timestamp":1621949400,"date":"2021-05-25","index":239,"close":7.02,"high":7.23,"low":6.92,"open":6.96,"volume":5745100},{"timestamp":1622035800,"date":"2021-05-26","index":240,"close":7.33,"high":7.55,"low":6.97,"open":7.08,"volume":8083000},{"timestamp":1622122200,"date":"2021-05-27","index":241,"close":7.83,"high":8.1,"low":7.12,"open":7.4,"volume":31641300},{"timestamp":1622208600,"date":"2021-05-28","index":242,"close":7.64,"high":8.2,"low":7.51,"open":8.06,"volume":13836200},{"timestamp":1622554200,"date":"2021-06-01","index":243,"close":7.73,"high":7.97,"low":7.57,"open":7.65,"volume":8800200}]},{"date":"2021-03-01","estimated":-0.84,"reported":null,"pre":[],"post":[]},{"date":"2021-01-12","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":1031,"close":1.63,"high":1.71,"low":1.61,"open":1.65,"volume":3118700},{"timestamp":1721655000,"date":"2024-07-22","index":1032,"close":1.68,"high":1.68,"low":1.58,"open":1.65,"volume":3576100},{"timestamp":1721741400,"date":"2024-07-23","index":1033,"close":1.66,"high":1.71,"low":1.65,"open":1.69,"volume":2647700},{"timestamp":1721827800,"date":"2024-07-24","index":1034,"close":1.6,"high":1.69,"low":1.6,"open":1.66,"volume":3065000},{"timestamp":1721914200,"date":"2024-07-25","index":1035,"close":1.64,"high":1.7,"low":1.58,"open":1.6,"volume":3359200},{"timestamp":1722000600,"date":"2024-07-26","index":1036,"close":1.73,"high":1.75,"low":1.67,"open":1.68,"volume":3196200},{"timestamp":1722259800,"date":"2024-07-29","index":1037,"close":1.77,"high":1.82,"low":1.7,"open":1.75,"volume":4375600},{"timestamp":1722346200,"date":"2024-07-30","index":1038,"close":1.92,"high":1.95,"low":1.79,"open":1.8,"volume":7576200},{"timestamp":1722432600,"date":"2024-07-31","index":1039,"close":1.91,"high":1.97,"low":1.84,"open":1.93,"volume":5291000},{"timestamp":1722519000,"date":"2024-08-01","index":1040,"close":1.8,"high":1.93,"low":1.75,"open":1.9,"volume":4743000},{"timestamp":1722605400,"date":"2024-08-02","index":1041,"close":1.67,"high":1.72,"low":1.63,"open":1.71,"volume":5560500}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":1042,"close":1.88,"high":1.89,"low":1.5,"open":1.52,"volume":11860900},{"timestamp":1722951000,"date":"2024-08-06","index":1043,"close":1.83,"high":2.01,"low":1.79,"open":2,"volume":8073400},{"timestamp":1723037400,"date":"2024-08-07","index":1044,"close":1.66,"high":1.87,"low":1.64,"open":1.85,"volume":6326100},{"timestamp":1723123800,"date":"2024-08-08","index":1045,"close":1.83,"high":1.86,"low":1.66,"open":1.67,"volume":4691600},{"timestamp":1723210200,"date":"2024-08-09","index":1046,"close":1.86,"high":1.91,"low":1.84,"open":1.84,"volume":4618600},{"timestamp":1723469400,"date":"2024-08-12","index":1047,"close":1.87,"high":1.88,"low":1.84,"open":1.86,"volume":2227700},{"timestamp":1723555800,"date":"2024-08-13","index":1048,"close":2,"high":2.03,"low":1.87,"open":1.87,"volume":5737300},{"timestamp":1723642200,"date":"2024-08-14","index":1049,"close":2.51,"high":2.55,"low":2.11,"open":2.12,"volume":26193900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":970,"close":0.62,"high":0.65,"low":0.61,"open":0.64,"volume":3919500},{"timestamp":1713879000,"date":"2024-04-23","index":971,"close":0.63,"high":0.64,"low":0.61,"open":0.62,"volume":3503700},{"timestamp":1713965400,"date":"2024-04-24","index":972,"close":0.65,"high":0.67,"low":0.62,"open":0.63,"volume":4001100},{"timestamp":1714051800,"date":"2024-04-25","index":973,"close":0.67,"high":0.68,"low":0.64,"open":0.65,"volume":3911500},{"timestamp":1714138200,"date":"2024-04-26","index":974,"close":0.68,"high":0.7,"low":0.66,"open":0.68,"volume":2325000},{"timestamp":1714397400,"date":"2024-04-29","index":975,"close":0.67,"high":0.69,"low":0.65,"open":0.69,"volume":4671300},{"timestamp":1714483800,"date":"2024-04-30","index":976,"close":0.63,"high":0.67,"low":0.63,"open":0.67,"volume":4042700},{"timestamp":1714570200,"date":"2024-05-01","index":977,"close":0.64,"high":0.65,"low":0.63,"open":0.63,"volume":2346000},{"timestamp":1714656600,"date":"2024-05-02","index":978,"close":0.64,"high":0.66,"low":0.63,"open":0.65,"volume":2433900},{"timestamp":1714743000,"date":"2024-05-03","index":979,"close":0.69,"high":0.7,"low":0.65,"open":0.66,"volume":3571800},{"timestamp":1715002200,"date":"2024-05-06","index":980,"close":0.72,"high":0.73,"low":0.69,"open":0.71,"volume":4689100}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":981,"close":0.74,"high":0.78,"low":0.7,"open":0.72,"volume":8571000},{"timestamp":1715175000,"date":"2024-05-08","index":982,"close":0.87,"high":0.9,"low":0.8,"open":0.88,"volume":22113700},{"timestamp":1715261400,"date":"2024-05-09","index":983,"close":0.86,"high":0.9,"low":0.84,"open":0.87,"volume":6817300},{"timestamp":1715347800,"date":"2024-05-10","index":984,"close":0.82,"high":0.87,"low":0.79,"open":0.85,"volume":6574300},{"timestamp":1715607000,"date":"2024-05-13","index":985,"close":0.91,"high":0.92,"low":0.82,"open":0.82,"volume":16346500},{"timestamp":1715693400,"date":"2024-05-14","index":986,"close":1.02,"high":1.14,"low":0.99,"open":1.02,"volume":22486200},{"timestamp":1715779800,"date":"2024-05-15","index":987,"close":0.95,"high":1.05,"low":0.93,"open":1.02,"volume":10902900},{"timestamp":1715866200,"date":"2024-05-16","index":988,"close":0.93,"high":0.99,"low":0.93,"open":0.93,"volume":8816100},{"timestamp":1715952600,"date":"2024-05-17","index":989,"close":0.89,"high":0.94,"low":0.89,"open":0.92,"volume":6797700},{"timestamp":1716211800,"date":"2024-05-20","index":990,"close":0.9,"high":0.92,"low":0.86,"open":0.88,"volume":4866900},{"timestamp":1716298200,"date":"2024-05-21","index":991,"close":0.93,"high":0.94,"low":0.9,"open":0.9,"volume":7587200}]},{"date":"2024-03-12","estimated":-0.14,"reported":-0.14,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":931,"close":0.9,"high":0.94,"low":0.9,"open":0.91,"volume":8343200},{"timestamp":1709044200,"date":"2024-02-27","index":932,"close":0.9,"high":0.92,"low":0.89,"open":0.9,"volume":8853000},{"timestamp":1709130600,"date":"2024-02-28","index":933,"close":0.86,"high":0.9,"low":0.86,"open":0.9,"volume":13996300},{"timestamp":1709217000,"date":"2024-02-29","index":934,"close":0.86,"high":0.89,"low":0.86,"open":0.87,"volume":5260900},{"timestamp":1709303400,"date":"2024-03-01","index":935,"close":0.87,"high":0.88,"low":0.85,"open":0.87,"volume":9994700},{"timestamp":1709562600,"date":"2024-03-04","index":936,"close":0.85,"high":0.88,"low":0.82,"open":0.87,"volume":14723900},{"timestamp":1709649000,"date":"2024-03-05","index":937,"close":0.81,"high":0.84,"low":0.8,"open":0.84,"volume":17142800},{"timestamp":1709735400,"date":"2024-03-06","index":938,"close":0.8,"high":0.82,"low":0.79,"open":0.81,"volume":16838100},{"timestamp":1709821800,"date":"2024-03-07","index":939,"close":0.8,"high":0.83,"low":0.8,"open":0.82,"volume":14318200},{"timestamp":1709908200,"date":"2024-03-08","index":940,"close":0.81,"high":0.82,"low":0.79,"open":0.81,"volume":16666000},{"timestamp":1710163800,"date":"2024-03-11","index":941,"close":0.79,"high":0.83,"low":0.78,"open":0.81,"volume":12692200}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":942,"close":0.77,"high":0.8,"low":0.76,"open":0.8,"volume":22867600},{"timestamp":1710336600,"date":"2024-03-13","index":943,"close":0.81,"high":0.86,"low":0.79,"open":0.85,"volume":32595600},{"timestamp":1710423000,"date":"2024-03-14","index":944,"close":0.73,"high":0.82,"low":0.72,"open":0.82,"volume":27826200},{"timestamp":1710509400,"date":"2024-03-15","index":945,"close":0.8,"high":0.81,"low":0.73,"open":0.74,"volume":13987200},{"timestamp":1710768600,"date":"2024-03-18","index":946,"close":0.78,"high":0.83,"low":0.75,"open":0.79,"volume":11958400},{"timestamp":1710855000,"date":"2024-03-19","index":947,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":9354500},{"timestamp":1710941400,"date":"2024-03-20","index":948,"close":0.88,"high":0.89,"low":0.82,"open":0.83,"volume":12280400},{"timestamp":1711027800,"date":"2024-03-21","index":949,"close":0.86,"high":0.91,"low":0.86,"open":0.89,"volume":8765200},{"timestamp":1711114200,"date":"2024-03-22","index":950,"close":0.82,"high":0.86,"low":0.82,"open":0.86,"volume":8067300},{"timestamp":1711373400,"date":"2024-03-25","index":951,"close":0.79,"high":0.83,"low":0.79,"open":0.82,"volume":8550300},{"timestamp":1711459800,"date":"2024-03-26","index":952,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":6883500}]},{"date":"2023-11-06","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1697808600,"date":"2023-10-20","index":845,"close":0.99,"high":1,"low":0.93,"open":0.94,"volume":2727400},{"timestamp":1698067800,"date":"2023-10-23","index":846,"close":0.92,"high":0.99,"low":0.92,"open":0.99,"volume":3067700},{"timestamp":1698154200,"date":"2023-10-24","index":847,"close":0.93,"high":0.97,"low":0.92,"open":0.93,"volume":2269500},{"timestamp":1698240600,"date":"2023-10-25","index":848,"close":0.91,"high":0.94,"low":0.9,"open":0.93,"volume":3369100},{"timestamp":1698327000,"date":"2023-10-26","index":849,"close":0.95,"high":0.96,"low":0.9,"open":0.9,"volume":1970700},{"timestamp":1698413400,"date":"2023-10-27","index":850,"close":0.91,"high":0.96,"low":0.91,"open":0.95,"volume":993000},{"timestamp":1698672600,"date":"2023-10-30","index":851,"close":0.91,"high":0.93,"low":0.88,"open":0.91,"volume":2953000},{"timestamp":1698759000,"date":"2023-10-31","index":852,"close":0.95,"high":0.95,"low":0.91,"open":0.93,"volume":1347900},{"timestamp":1698845400,"date":"2023-11-01","index":853,"close":0.91,"high":0.95,"low":0.89,"open":0.94,"volume":3884600},{"timestamp":1698931800,"date":"2023-11-02","index":854,"close":1.01,"high":1.02,"low":0.92,"open":0.93,"volume":5442800},{"timestamp":1699018200,"date":"2023-11-03","index":855,"close":1.09,"high":1.1,"low":1.02,"open":1.03,"volume":3256400}],"post":[{"timestamp":1699281000,"date":"2023-11-06","index":856,"close":1.13,"high":1.18,"low":1.08,"open":1.13,"volume":7642300},{"timestamp":1699367400,"date":"2023-11-07","index":857,"close":0.93,"high":1,"low":0.82,"open":0.96,"volume":43103700},{"timestamp":1699453800,"date":"2023-11-08","index":858,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":6943600},{"timestamp":1699540200,"date":"2023-11-09","index":859,"close":0.88,"high":0.93,"low":0.88,"open":0.9,"volume":5415200},{"timestamp":1699626600,"date":"2023-11-10","index":860,"close":0.9,"high":0.91,"low":0.86,"open":0.89,"volume":3654200},{"timestamp":1699885800,"date":"2023-11-13","index":861,"close":0.9,"high":0.94,"low":0.88,"open":0.9,"volume":3203200},{"timestamp":1699972200,"date":"2023-11-14","index":862,"close":1.01,"high":1.02,"low":0.92,"open":0.92,"volume":6409500},{"timestamp":1700058600,"date":"2023-11-15","index":863,"close":1.02,"high":1.06,"low":1,"open":1.04,"volume":3213000},{"timestamp":1700145000,"date":"2023-11-16","index":864,"close":1.04,"high":1.05,"low":0.98,"open":1.01,"volume":4754700},{"timestamp":1700231400,"date":"2023-11-17","index":865,"close":1.02,"high":1.06,"low":1,"open":1.02,"volume":3388100},{"timestamp":1700490600,"date":"2023-11-20","index":866,"close":1,"high":1.02,"low":0.98,"open":1.02,"volume":5183900}]},{"date":"2023-08-08","estimated":-0.15,"reported":-0.06,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":782,"close":1.12,"high":1.19,"low":1.06,"open":1.18,"volume":7086200},{"timestamp":1690291800,"date":"2023-07-25","index":783,"close":1.09,"high":1.12,"low":1.07,"open":1.1,"volume":3106300},{"timestamp":1690378200,"date":"2023-07-26","index":784,"close":1.14,"high":1.16,"low":1.06,"open":1.06,"volume":3220300},{"timestamp":1690464600,"date":"2023-07-27","index":785,"close":1.09,"high":1.19,"low":1.07,"open":1.17,"volume":3487100},{"timestamp":1690551000,"date":"2023-07-28","index":786,"close":1.13,"high":1.14,"low":1.08,"open":1.1,"volume":3472900},{"timestamp":1690810200,"date":"2023-07-31","index":787,"close":1.25,"high":1.26,"low":1.14,"open":1.16,"volume":6178700},{"timestamp":1690896600,"date":"2023-08-01","index":788,"close":1.3,"high":1.34,"low":1.26,"open":1.28,"volume":7627500},{"timestamp":1690983000,"date":"2023-08-02","index":789,"close":1.26,"high":1.28,"low":1.2,"open":1.25,"volume":4631900},{"timestamp":1691069400,"date":"2023-08-03","index":790,"close":1.35,"high":1.37,"low":1.21,"open":1.24,"volume":5510600},{"timestamp":1691155800,"date":"2023-08-04","index":791,"close":1.32,"high":1.38,"low":1.3,"open":1.35,"volume":5172200},{"timestamp":1691415000,"date":"2023-08-07","index":792,"close":1.26,"high":1.35,"low":1.21,"open":1.33,"volume":4499500}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":793,"close":1.33,"high":1.37,"low":1.18,"open":1.24,"volume":9838800},{"timestamp":1691587800,"date":"2023-08-09","index":794,"close":1.39,"high":1.63,"low":1.36,"open":1.47,"volume":20595100},{"timestamp":1691674200,"date":"2023-08-10","index":795,"close":1.32,"high":1.54,"low":1.3,"open":1.42,"volume":9794700},{"timestamp":1691760600,"date":"2023-08-11","index":796,"close":1.5,"high":1.53,"low":1.3,"open":1.3,"volume":9900200},{"timestamp":1692019800,"date":"2023-08-14","index":797,"close":1.56,"high":1.6,"low":1.46,"open":1.49,"volume":6734600},{"timestamp":1692106200,"date":"2023-08-15","index":798,"close":1.42,"high":1.55,"low":1.41,"open":1.52,"volume":5755800},{"timestamp":1692192600,"date":"2023-08-16","index":799,"close":1.41,"high":1.47,"low":1.38,"open":1.41,"volume":4627800},{"timestamp":1692279000,"date":"2023-08-17","index":800,"close":1.37,"high":1.44,"low":1.36,"open":1.41,"volume":3861800},{"timestamp":1692365400,"date":"2023-08-18","index":801,"close":1.35,"high":1.37,"low":1.25,"open":1.33,"volume":5181400},{"timestamp":1692624600,"date":"2023-08-21","index":802,"close":1.33,"high":1.4,"low":1.27,"open":1.37,"volume":3126800},{"timestamp":1692711000,"date":"2023-08-22","index":803,"close":1.33,"high":1.36,"low":1.29,"open":1.32,"volume":3350400}]},{"date":"2023-05-09","estimated":-0.18,"reported":-0.15,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":720,"close":0.77,"high":0.78,"low":0.73,"open":0.78,"volume":8950700},{"timestamp":1682429400,"date":"2023-04-25","index":721,"close":0.73,"high":0.77,"low":0.73,"open":0.77,"volume":7052600},{"timestamp":1682515800,"date":"2023-04-26","index":722,"close":0.73,"high":0.74,"low":0.71,"open":0.73,"volume":7481800},{"timestamp":1682602200,"date":"2023-04-27","index":723,"close":0.74,"high":0.77,"low":0.73,"open":0.74,"volume":3314100},{"timestamp":1682688600,"date":"2023-04-28","index":724,"close":0.74,"high":0.76,"low":0.72,"open":0.74,"volume":6523400},{"timestamp":1682947800,"date":"2023-05-01","index":725,"close":0.78,"high":0.79,"low":0.74,"open":0.75,"volume":7106700},{"timestamp":1683034200,"date":"2023-05-02","index":726,"close":0.73,"high":0.78,"low":0.71,"open":0.78,"volume":7673900},{"timestamp":1683120600,"date":"2023-05-03","index":727,"close":0.76,"high":0.78,"low":0.73,"open":0.73,"volume":4221900},{"timestamp":1683207000,"date":"2023-05-04","index":728,"close":0.76,"high":0.79,"low":0.74,"open":0.78,"volume":3209900},{"timestamp":1683293400,"date":"2023-05-05","index":729,"close":0.81,"high":0.82,"low":0.76,"open":0.76,"volume":5805200},{"timestamp":1683552600,"date":"2023-05-08","index":730,"close":0.88,"high":0.88,"low":0.81,"open":0.81,"volume":7642600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":731,"close":0.93,"high":0.93,"low":0.85,"open":0.89,"volume":13710200},{"timestamp":1683725400,"date":"2023-05-10","index":732,"close":0.92,"high":0.95,"low":0.86,"open":0.93,"volume":13426700},{"timestamp":1683811800,"date":"2023-05-11","index":733,"close":0.95,"high":0.96,"low":0.9,"open":0.92,"volume":10165000},{"timestamp":1683898200,"date":"2023-05-12","index":734,"close":0.98,"high":0.99,"low":0.94,"open":0.96,"volume":10782000},{"timestamp":1684157400,"date":"2023-05-15","index":735,"close":0.97,"high":0.99,"low":0.95,"open":0.99,"volume":7788400},{"timestamp":1684243800,"date":"2023-05-16","index":736,"close":1.01,"high":1.03,"low":0.94,"open":0.94,"volume":6873600},{"timestamp":1684330200,"date":"2023-05-17","index":737,"close":1.06,"high":1.07,"low":1,"open":1.02,"volume":3595400},{"timestamp":1684416600,"date":"2023-05-18","index":738,"close":1.06,"high":1.1,"low":1.04,"open":1.07,"volume":4033300},{"timestamp":1684503000,"date":"2023-05-19","index":739,"close":1.02,"high":1.07,"low":1,"open":1.07,"volume":3828100},{"timestamp":1684762200,"date":"2023-05-22","index":740,"close":1.07,"high":1.08,"low":1,"open":1.01,"volume":5126600},{"timestamp":1684848600,"date":"2023-05-23","index":741,"close":1.01,"high":1.07,"low":0.99,"open":1.06,"volume":4326300}]},{"date":"2023-02-28","estimated":-0.26,"reported":-0.17,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":671,"close":1.21,"high":1.22,"low":1.16,"open":1.18,"volume":3651600},{"timestamp":1676298600,"date":"2023-02-13","index":672,"close":1.22,"high":1.24,"low":1.19,"open":1.21,"volume":5878400},{"timestamp":1676385000,"date":"2023-02-14","index":673,"close":1.19,"high":1.24,"low":1.17,"open":1.19,"volume":6575200},{"timestamp":1676471400,"date":"2023-02-15","index":674,"close":1.23,"high":1.23,"low":1.16,"open":1.18,"volume":5768600},{"timestamp":1676557800,"date":"2023-02-16","index":675,"close":1.17,"high":1.24,"low":1.16,"open":1.2,"volume":5268200},{"timestamp":1676644200,"date":"2023-02-17","index":676,"close":1.14,"high":1.18,"low":1.1,"open":1.17,"volume":4349400},{"timestamp":1676989800,"date":"2023-02-21","index":677,"close":1.11,"high":1.13,"low":1.08,"open":1.11,"volume":4300800},{"timestamp":1677076200,"date":"2023-02-22","index":678,"close":1.11,"high":1.14,"low":1.08,"open":1.1,"volume":3508700},{"timestamp":1677162600,"date":"2023-02-23","index":679,"close":1.14,"high":1.14,"low":1.08,"open":1.12,"volume":4849200},{"timestamp":1677249000,"date":"2023-02-24","index":680,"close":1.09,"high":1.12,"low":1.06,"open":1.12,"volume":3039800},{"timestamp":1677508200,"date":"2023-02-27","index":681,"close":1.15,"high":1.18,"low":1.11,"open":1.11,"volume":6811000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":682,"close":1.32,"high":1.37,"low":1.22,"open":1.25,"volume":20513300},{"timestamp":1677681000,"date":"2023-03-01","index":683,"close":1.13,"high":1.31,"low":1.12,"open":1.31,"volume":11443600},{"timestamp":1677767400,"date":"2023-03-02","index":684,"close":1.09,"high":1.14,"low":1.06,"open":1.14,"volume":7892500},{"timestamp":1677853800,"date":"2023-03-03","index":685,"close":1.09,"high":1.13,"low":1.05,"open":1.08,"volume":8031700},{"timestamp":1678113000,"date":"2023-03-06","index":686,"close":0.97,"high":1.09,"low":0.97,"open":1.08,"volume":18573000},{"timestamp":1678199400,"date":"2023-03-07","index":687,"close":1.02,"high":1.04,"low":0.97,"open":0.99,"volume":7969800},{"timestamp":1678285800,"date":"2023-03-08","index":688,"close":0.98,"high":1.03,"low":0.97,"open":1.01,"volume":10248300},{"timestamp":1678372200,"date":"2023-03-09","index":689,"close":0.96,"high":1.01,"low":0.95,"open":0.99,"volume":5709000},{"timestamp":1678458600,"date":"2023-03-10","index":690,"close":0.92,"high":0.95,"low":0.9,"open":0.95,"volume":7862900},{"timestamp":1678714200,"date":"2023-03-13","index":691,"close":0.93,"high":0.95,"low":0.88,"open":0.91,"volume":6411900},{"timestamp":1678800600,"date":"2023-03-14","index":692,"close":0.93,"high":0.98,"low":0.91,"open":0.96,"volume":8360100}]},{"date":"2022-11-07","estimated":-0.24,"reported":-0.16,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":595,"close":1.46,"high":1.47,"low":1.37,"open":1.42,"volume":7802100},{"timestamp":1666618200,"date":"2022-10-24","index":596,"close":1.44,"high":1.47,"low":1.37,"open":1.47,"volume":5461200},{"timestamp":1666704600,"date":"2022-10-25","index":597,"close":1.59,"high":1.59,"low":1.44,"open":1.45,"volume":6928000},{"timestamp":1666791000,"date":"2022-10-26","index":598,"close":1.56,"high":1.68,"low":1.55,"open":1.57,"volume":6964000},{"timestamp":1666877400,"date":"2022-10-27","index":599,"close":1.51,"high":1.59,"low":1.5,"open":1.57,"volume":5567000},{"timestamp":1666963800,"date":"2022-10-28","index":600,"close":1.57,"high":1.58,"low":1.49,"open":1.52,"volume":3709300},{"timestamp":1667223000,"date":"2022-10-31","index":601,"close":1.58,"high":1.6,"low":1.52,"open":1.57,"volume":5542100},{"timestamp":1667309400,"date":"2022-11-01","index":602,"close":1.59,"high":1.69,"low":1.58,"open":1.63,"volume":5893900},{"timestamp":1667395800,"date":"2022-11-02","index":603,"close":1.48,"high":1.6,"low":1.48,"open":1.59,"volume":9025100},{"timestamp":1667482200,"date":"2022-11-03","index":604,"close":1.42,"high":1.49,"low":1.41,"open":1.47,"volume":6011400},{"timestamp":1667568600,"date":"2022-11-04","index":605,"close":1.37,"high":1.47,"low":1.34,"open":1.46,"volume":12252600}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":606,"close":1.36,"high":1.39,"low":1.28,"open":1.38,"volume":13731400},{"timestamp":1667917800,"date":"2022-11-08","index":607,"close":1.29,"high":1.4,"low":1.26,"open":1.37,"volume":16458000},{"timestamp":1668004200,"date":"2022-11-09","index":608,"close":1.23,"high":1.3,"low":1.22,"open":1.29,"volume":8567500},{"timestamp":1668090600,"date":"2022-11-10","index":609,"close":1.4,"high":1.45,"low":1.28,"open":1.32,"volume":12566600},{"timestamp":1668177000,"date":"2022-11-11","index":610,"close":1.53,"high":1.53,"low":1.37,"open":1.4,"volume":10766200},{"timestamp":1668436200,"date":"2022-11-14","index":611,"close":1.48,"high":1.54,"low":1.47,"open":1.5,"volume":6271700},{"timestamp":1668522600,"date":"2022-11-15","index":612,"close":1.47,"high":1.56,"low":1.45,"open":1.55,"volume":7039300},{"timestamp":1668609000,"date":"2022-11-16","index":613,"close":1.37,"high":1.5,"low":1.36,"open":1.45,"volume":6142700},{"timestamp":1668695400,"date":"2022-11-17","index":614,"close":1.28,"high":1.34,"low":1.26,"open":1.33,"volume":7604300},{"timestamp":1668781800,"date":"2022-11-18","index":615,"close":1.33,"high":1.34,"low":1.27,"open":1.32,"volume":5519400},{"timestamp":1669041000,"date":"2022-11-21","index":616,"close":1.24,"high":1.32,"low":1.21,"open":1.3,"volume":6831500}]},{"date":"2022-08-08","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":531,"close":2.65,"high":2.8,"low":2.61,"open":2.78,"volume":4445400},{"timestamp":1658755800,"date":"2022-07-25","index":532,"close":2.6,"high":2.66,"low":2.57,"open":2.65,"volume":2500400},{"timestamp":1658842200,"date":"2022-07-26","index":533,"close":2.53,"high":2.59,"low":2.51,"open":2.57,"volume":2153700},{"timestamp":1658928600,"date":"2022-07-27","index":534,"close":2.67,"high":2.67,"low":2.55,"open":2.6,"volume":3083500},{"timestamp":1659015000,"date":"2022-07-28","index":535,"close":2.76,"high":2.76,"low":2.63,"open":2.68,"volume":4946500},{"timestamp":1659101400,"date":"2022-07-29","index":536,"close":2.8,"high":2.8,"low":2.7,"open":2.7,"volume":4300400},{"timestamp":1659360600,"date":"2022-08-01","index":537,"close":2.92,"high":2.95,"low":2.73,"open":2.76,"volume":6209500},{"timestamp":1659447000,"date":"2022-08-02","index":538,"close":3.1,"high":3.12,"low":2.87,"open":2.87,"volume":9283300},{"timestamp":1659533400,"date":"2022-08-03","index":539,"close":3.08,"high":3.24,"low":3.07,"open":3.14,"volume":7411000},{"timestamp":1659619800,"date":"2022-08-04","index":540,"close":2.97,"high":3.08,"low":2.95,"open":3.07,"volume":6833500},{"timestamp":1659706200,"date":"2022-08-05","index":541,"close":3.26,"high":3.27,"low":2.86,"open":2.93,"volume":10441700}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":542,"close":3.4,"high":3.55,"low":3.29,"open":3.3,"volume":18618700},{"timestamp":1660051800,"date":"2022-08-09","index":543,"close":2.79,"high":2.92,"low":2.75,"open":2.92,"volume":15744000},{"timestamp":1660138200,"date":"2022-08-10","index":544,"close":3.07,"high":3.07,"low":2.78,"open":2.88,"volume":10407800},{"timestamp":1660224600,"date":"2022-08-11","index":545,"close":3.11,"high":3.5,"low":3.02,"open":3.03,"volume":15416300},{"timestamp":1660311000,"date":"2022-08-12","index":546,"close":3.3,"high":3.32,"low":3.07,"open":3.14,"volume":8898100},{"timestamp":1660570200,"date":"2022-08-15","index":547,"close":3.25,"high":3.32,"low":3.16,"open":3.25,"volume":7085500},{"timestamp":1660656600,"date":"2022-08-16","index":548,"close":3.21,"high":3.37,"low":3.06,"open":3.22,"volume":9865500},{"timestamp":1660743000,"date":"2022-08-17","index":549,"close":3.18,"high":3.23,"low":3.08,"open":3.16,"volume":8162600},{"timestamp":1660829400,"date":"2022-08-18","index":550,"close":3.14,"high":3.23,"low":3.08,"open":3.18,"volume":8420800},{"timestamp":1660915800,"date":"2022-08-19","index":551,"close":2.93,"high":3.1,"low":2.89,"open":3.08,"volume":7945500},{"timestamp":1661175000,"date":"2022-08-22","index":552,"close":2.93,"high":3.05,"low":2.78,"open":2.82,"volume":8485200}]},{"date":"2022-05-09","estimated":-0.27,"reported":-0.19,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":469,"close":2.77,"high":2.95,"low":2.7,"open":2.85,"volume":6732900},{"timestamp":1650893400,"date":"2022-04-25","index":470,"close":2.89,"high":2.91,"low":2.67,"open":2.68,"volume":6183200},{"timestamp":1650979800,"date":"2022-04-26","index":471,"close":2.68,"high":2.88,"low":2.68,"open":2.86,"volume":5099100},{"timestamp":1651066200,"date":"2022-04-27","index":472,"close":2.61,"high":2.77,"low":2.6,"open":2.67,"volume":5759300},{"timestamp":1651152600,"date":"2022-04-28","index":473,"close":2.71,"high":2.75,"low":2.51,"open":2.65,"volume":6887800},{"timestamp":1651239000,"date":"2022-04-29","index":474,"close":2.69,"high":2.82,"low":2.66,"open":2.66,"volume":4803000},{"timestamp":1651498200,"date":"2022-05-02","index":475,"close":2.82,"high":2.83,"low":2.65,"open":2.67,"volume":6599100},{"timestamp":1651584600,"date":"2022-05-03","index":476,"close":2.78,"high":2.88,"low":2.71,"open":2.81,"volume":4710100},{"timestamp":1651671000,"date":"2022-05-04","index":477,"close":2.93,"high":2.94,"low":2.6,"open":2.78,"volume":8561900},{"timestamp":1651757400,"date":"2022-05-05","index":478,"close":2.83,"high":2.92,"low":2.77,"open":2.84,"volume":5129900},{"timestamp":1651843800,"date":"2022-05-06","index":479,"close":2.69,"high":2.81,"low":2.61,"open":2.77,"volume":8062400}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":480,"close":2.41,"high":2.62,"low":2.41,"open":2.62,"volume":13758200},{"timestamp":1652189400,"date":"2022-05-10","index":481,"close":2.37,"high":2.89,"low":2.3,"open":2.76,"volume":21326400},{"timestamp":1652275800,"date":"2022-05-11","index":482,"close":2.13,"high":2.45,"low":2.11,"open":2.31,"volume":16003500},{"timestamp":1652362200,"date":"2022-05-12","index":483,"close":2.29,"high":2.3,"low":1.99,"open":2.07,"volume":18665800},{"timestamp":1652448600,"date":"2022-05-13","index":484,"close":2.61,"high":2.64,"low":2.37,"open":2.37,"volume":12073000},{"timestamp":1652707800,"date":"2022-05-16","index":485,"close":2.59,"high":2.73,"low":2.55,"open":2.57,"volume":7883400},{"timestamp":1652794200,"date":"2022-05-17","index":486,"close":2.79,"high":2.8,"low":2.63,"open":2.67,"volume":6861000},{"timestamp":1652880600,"date":"2022-05-18","index":487,"close":2.72,"high":2.88,"low":2.65,"open":2.65,"volume":9119900},{"timestamp":1652967000,"date":"2022-05-19","index":488,"close":2.78,"high":2.88,"low":2.66,"open":2.66,"volume":8574700},{"timestamp":1653053400,"date":"2022-05-20","index":489,"close":2.74,"high":2.88,"low":2.63,"open":2.79,"volume":10860500},{"timestamp":1653312600,"date":"2022-05-23","index":490,"close":2.75,"high":2.83,"low":2.56,"open":2.76,"volume":7453500}]},{"date":"2022-02-23","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":417,"close":2.62,"high":2.76,"low":2.61,"open":2.64,"volume":8398200},{"timestamp":1644330600,"date":"2022-02-08","index":418,"close":2.76,"high":2.79,"low":2.56,"open":2.62,"volume":11796000},{"timestamp":1644417000,"date":"2022-02-09","index":419,"close":2.86,"high":2.89,"low":2.77,"open":2.8,"volume":9840600},{"timestamp":1644503400,"date":"2022-02-10","index":420,"close":2.71,"high":2.9,"low":2.67,"open":2.67,"volume":11812200},{"timestamp":1644589800,"date":"2022-02-11","index":421,"close":2.6,"high":2.8,"low":2.56,"open":2.7,"volume":8425400},{"timestamp":1644849000,"date":"2022-02-14","index":422,"close":2.43,"high":2.67,"low":2.41,"open":2.59,"volume":11803200},{"timestamp":1644935400,"date":"2022-02-15","index":423,"close":2.56,"high":2.61,"low":2.47,"open":2.51,"volume":13880800},{"timestamp":1645021800,"date":"2022-02-16","index":424,"close":2.46,"high":2.57,"low":2.4,"open":2.54,"volume":14786600},{"timestamp":1645108200,"date":"2022-02-17","index":425,"close":2.18,"high":2.43,"low":2.12,"open":2.41,"volume":24191600},{"timestamp":1645194600,"date":"2022-02-18","index":426,"close":2.11,"high":2.21,"low":2.08,"open":2.2,"volume":15097700},{"timestamp":1645540200,"date":"2022-02-22","index":427,"close":2.04,"high":2.15,"low":2,"open":2.03,"volume":13617100}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":428,"close":2.01,"high":2.11,"low":1.95,"open":2.11,"volume":33918400},{"timestamp":1645713000,"date":"2022-02-24","index":429,"close":2.45,"high":2.47,"low":2.08,"open":2.12,"volume":47203700},{"timestamp":1645799400,"date":"2022-02-25","index":430,"close":2.52,"high":2.63,"low":2.4,"open":2.4,"volume":29184600},{"timestamp":1646058600,"date":"2022-02-28","index":431,"close":2.72,"high":2.81,"low":2.5,"open":2.5,"volume":21029000},{"timestamp":1646145000,"date":"2022-03-01","index":432,"close":2.71,"high":2.8,"low":2.61,"open":2.75,"volume":11328700},{"timestamp":1646231400,"date":"2022-03-02","index":433,"close":2.67,"high":2.74,"low":2.56,"open":2.71,"volume":8685300},{"timestamp":1646317800,"date":"2022-03-03","index":434,"close":2.36,"high":2.65,"low":2.34,"open":2.62,"volume":14883100},{"timestamp":1646404200,"date":"2022-03-04","index":435,"close":2.2,"high":2.36,"low":2.19,"open":2.32,"volume":10823900},{"timestamp":1646663400,"date":"2022-03-07","index":436,"close":2.6,"high":2.81,"low":2.48,"open":2.56,"volume":48239800},{"timestamp":1646749800,"date":"2022-03-08","index":437,"close":2.99,"high":3.2,"low":2.44,"open":2.57,"volume":43854600},{"timestamp":1646836200,"date":"2022-03-09","index":438,"close":3.14,"high":3.27,"low":3.01,"open":3.03,"volume":25952500}]},{"date":"2021-11-08","estimated":-0.23,"reported":-0.08,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":344,"close":7.5,"high":7.77,"low":7.37,"open":7.76,"volume":15340600},{"timestamp":1635168600,"date":"2021-10-25","index":345,"close":7.55,"high":7.59,"low":7.42,"open":7.45,"volume":7882500},{"timestamp":1635255000,"date":"2021-10-26","index":346,"close":7.38,"high":7.64,"low":7.36,"open":7.55,"volume":8504800},{"timestamp":1635341400,"date":"2021-10-27","index":347,"close":7.27,"high":7.51,"low":7.26,"open":7.39,"volume":6455400},{"timestamp":1635427800,"date":"2021-10-28","index":348,"close":7.61,"high":7.63,"low":7.23,"open":7.3,"volume":8296200},{"timestamp":1635514200,"date":"2021-10-29","index":349,"close":7.5,"high":7.7,"low":7.41,"open":7.56,"volume":6321500},{"timestamp":1635773400,"date":"2021-11-01","index":350,"close":7.82,"high":7.84,"low":7.49,"open":7.52,"volume":9541000},{"timestamp":1635859800,"date":"2021-11-02","index":351,"close":7.6,"high":7.83,"low":7.43,"open":7.82,"volume":9536300},{"timestamp":1635946200,"date":"2021-11-03","index":352,"close":7.82,"high":7.97,"low":7.54,"open":7.56,"volume":10598700},{"timestamp":1636032600,"date":"2021-11-04","index":353,"close":7.69,"high":7.83,"low":7.62,"open":7.81,"volume":5962000},{"timestamp":1636119000,"date":"2021-11-05","index":354,"close":7.87,"high":7.95,"low":7.53,"open":7.66,"volume":12705700}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":355,"close":8.03,"high":8.17,"low":7.83,"open":7.94,"volume":18303900},{"timestamp":1636468200,"date":"2021-11-09","index":356,"close":7.53,"high":7.96,"low":7.37,"open":7.79,"volume":17530400},{"timestamp":1636554600,"date":"2021-11-10","index":357,"close":7.18,"high":7.46,"low":7.07,"open":7.45,"volume":17469300},{"timestamp":1636641000,"date":"2021-11-11","index":358,"close":7.15,"high":7.27,"low":7.1,"open":7.22,"volume":8573800},{"timestamp":1636727400,"date":"2021-11-12","index":359,"close":7.16,"high":7.28,"low":7.11,"open":7.21,"volume":8446500},{"timestamp":1636986600,"date":"2021-11-15","index":360,"close":7.56,"high":7.68,"low":7.25,"open":7.28,"volume":26775300},{"timestamp":1637073000,"date":"2021-11-16","index":361,"close":6.94,"high":7.16,"low":6.65,"open":6.96,"volume":32314700},{"timestamp":1637159400,"date":"2021-11-17","index":362,"close":6.43,"high":7,"low":6.35,"open":6.91,"volume":31696400},{"timestamp":1637245800,"date":"2021-11-18","index":363,"close":5.61,"high":5.83,"low":5.54,"open":5.81,"volume":73251600},{"timestamp":1637332200,"date":"2021-11-19","index":364,"close":5.75,"high":5.87,"low":5.67,"open":5.72,"volume":29987700},{"timestamp":1637591400,"date":"2021-11-22","index":365,"close":5.43,"high":5.78,"low":5.39,"open":5.78,"volume":24029100}]},{"date":"2021-08-11","estimated":-0.14,"reported":-0.78,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":282,"close":8.05,"high":8.25,"low":7.84,"open":8.06,"volume":14958400},{"timestamp":1627479000,"date":"2021-07-28","index":283,"close":8.32,"high":8.43,"low":7.97,"open":8.07,"volume":16262700},{"timestamp":1627565400,"date":"2021-07-29","index":284,"close":8.22,"high":8.46,"low":8.14,"open":8.29,"volume":9345900},{"timestamp":1627651800,"date":"2021-07-30","index":285,"close":8.07,"high":8.32,"low":8.03,"open":8.11,"volume":7460600},{"timestamp":1627911000,"date":"2021-08-02","index":286,"close":8.15,"high":8.5,"low":7.98,"open":8.13,"volume":19707900},{"timestamp":1627997400,"date":"2021-08-03","index":287,"close":8.12,"high":8.59,"low":8.03,"open":8.3,"volume":17597200},{"timestamp":1628083800,"date":"2021-08-04","index":288,"close":7.92,"high":8.16,"low":7.88,"open":8.15,"volume":12343500},{"timestamp":1628170200,"date":"2021-08-05","index":289,"close":8.13,"high":8.2,"low":7.85,"open":7.94,"volume":10743200},{"timestamp":1628256600,"date":"2021-08-06","index":290,"close":8.07,"high":8.15,"low":7.98,"open":8.05,"volume":7400900},{"timestamp":1628515800,"date":"2021-08-09","index":291,"close":8.81,"high":8.84,"low":8.08,"open":8.15,"volume":25819600},{"timestamp":1628602200,"date":"2021-08-10","index":292,"close":8.41,"high":9.23,"low":8.15,"open":9.11,"volume":30104400}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":293,"close":8.13,"high":8.43,"low":8.02,"open":8.41,"volume":33452500},{"timestamp":1628775000,"date":"2021-08-12","index":294,"close":9.01,"high":9.65,"low":8.58,"open":9.52,"volume":146920100},{"timestamp":1628861400,"date":"2021-08-13","index":295,"close":8.22,"high":8.9,"low":8.2,"open":8.74,"volume":39432500},{"timestamp":1629120600,"date":"2021-08-16","index":296,"close":8.49,"high":8.57,"low":7.93,"open":8.29,"volume":25267600},{"timestamp":1629207000,"date":"2021-08-17","index":297,"close":8.17,"high":8.53,"low":8.01,"open":8.32,"volume":21117900},{"timestamp":1629293400,"date":"2021-08-18","index":298,"close":8.05,"high":8.24,"low":8.01,"open":8.21,"volume":13664400},{"timestamp":1629379800,"date":"2021-08-19","index":299,"close":7.56,"high":8.07,"low":7.41,"open":7.98,"volume":27607500},{"timestamp":1629466200,"date":"2021-08-20","index":300,"close":7.75,"high":7.88,"low":7.56,"open":7.66,"volume":17207100},{"timestamp":1629725400,"date":"2021-08-23","index":301,"close":8.12,"high":8.24,"low":7.69,"open":7.81,"volume":16209300},{"timestamp":1629811800,"date":"2021-08-24","index":302,"close":8.92,"high":9.1,"low":8.07,"open":8.15,"volume":37674700},{"timestamp":1629898200,"date":"2021-08-25","index":303,"close":8.73,"high":9.11,"low":8.55,"open":8.77,"volume":26763800}]},{"date":"2021-05-17","estimated":-0.11,"reported":-0.13,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":222,"close":9.85,"high":10.47,"low":9.72,"open":9.88,"volume":17439400},{"timestamp":1620048600,"date":"2021-05-03","index":223,"close":9.29,"high":10.58,"low":9.21,"open":10.19,"volume":15999100},{"timestamp":1620135000,"date":"2021-05-04","index":224,"close":9.06,"high":9.35,"low":8.55,"open":9.26,"volume":10100100},{"timestamp":1620221400,"date":"2021-05-05","index":225,"close":8.84,"high":9.13,"low":8.72,"open":9.08,"volume":6653600},{"timestamp":1620307800,"date":"2021-05-06","index":226,"close":8.23,"high":8.79,"low":8.13,"open":8.71,"volume":8476000},{"timestamp":1620394200,"date":"2021-05-07","index":227,"close":8.62,"high":8.91,"low":8.25,"open":8.39,"volume":6507400},{"timestamp":1620653400,"date":"2021-05-10","index":228,"close":8.26,"high":8.76,"low":8.19,"open":8.75,"volume":6204000},{"timestamp":1620739800,"date":"2021-05-11","index":229,"close":8.13,"high":8.23,"low":7.54,"open":7.66,"volume":8188700},{"timestamp":1620826200,"date":"2021-05-12","index":230,"close":7.78,"high":8.24,"low":7.71,"open":7.97,"volume":7664000},{"timestamp":1620912600,"date":"2021-05-13","index":231,"close":7.26,"high":7.95,"low":7.08,"open":7.92,"volume":9648800},{"timestamp":1620999000,"date":"2021-05-14","index":232,"close":7.47,"high":7.68,"low":7.18,"open":7.35,"volume":7968600}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":233,"close":6.82,"high":7.93,"low":6.59,"open":7.59,"volume":38562000},{"timestamp":1621344600,"date":"2021-05-18","index":234,"close":6.97,"high":7.2,"low":6.6,"open":6.77,"volume":16185700},{"timestamp":1621431000,"date":"2021-05-19","index":235,"close":6.84,"high":6.91,"low":6.52,"open":6.74,"volume":9210400},{"timestamp":1621517400,"date":"2021-05-20","index":236,"close":7.13,"high":7.18,"low":6.76,"open":6.87,"volume":9340400},{"timestamp":1621603800,"date":"2021-05-21","index":237,"close":6.93,"high":7.3,"low":6.92,"open":7.13,"volume":7435600},{"timestamp":1621863000,"date":"2021-05-24","index":238,"close":6.92,"high":7.04,"low":6.82,"open":6.92,"volume":5711100},{"timestamp":1621949400,"date":"2021-05-25","index":239,"close":7.02,"high":7.23,"low":6.92,"open":6.96,"volume":5745100},{"timestamp":1622035800,"date":"2021-05-26","index":240,"close":7.33,"high":7.55,"low":6.97,"open":7.08,"volume":8083000},{"timestamp":1622122200,"date":"2021-05-27","index":241,"close":7.83,"high":8.1,"low":7.12,"open":7.4,"volume":31641300},{"timestamp":1622208600,"date":"2021-05-28","index":242,"close":7.64,"high":8.2,"low":7.51,"open":8.06,"volume":13836200},{"timestamp":1622554200,"date":"2021-06-01","index":243,"close":7.73,"high":7.97,"low":7.57,"open":7.65,"volume":8800200}]},{"date":"2021-03-01","estimated":-0.84,"reported":null,"pre":[],"post":[]},{"date":"2021-01-12","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/CSCO_full.json b/data/CSCO_full.json
index 463965e46..ee8cf3fa5 100644
--- a/data/CSCO_full.json
+++ b/data/CSCO_full.json
@@ -1 +1 @@
-[{"date":"2025-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":0.85,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":0.82,"reported":0.88,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":8614,"close":46.98,"high":47.69,"low":46.97,"open":47.61,"volume":18535400},{"timestamp":1714570200,"date":"2024-05-01","index":8615,"close":46.84,"high":47.57,"low":46.68,"open":46.7,"volume":18266400},{"timestamp":1714656600,"date":"2024-05-02","index":8616,"close":46.79,"high":47.12,"low":46.6,"open":47.03,"volume":15441700},{"timestamp":1714743000,"date":"2024-05-03","index":8617,"close":47.12,"high":47.4,"low":46.84,"open":47.1,"volume":17935300},{"timestamp":1715002200,"date":"2024-05-06","index":8618,"close":47.11,"high":47.44,"low":46.97,"open":47.22,"volume":14163000},{"timestamp":1715088600,"date":"2024-05-07","index":8619,"close":47.28,"high":47.46,"low":47.01,"open":47.21,"volume":14308200},{"timestamp":1715175000,"date":"2024-05-08","index":8620,"close":48,"high":48.14,"low":47.25,"open":47.44,"volume":15130200},{"timestamp":1715261400,"date":"2024-05-09","index":8621,"close":47.79,"high":48.09,"low":47.65,"open":48,"volume":12449300},{"timestamp":1715347800,"date":"2024-05-10","index":8622,"close":48.06,"high":48.1,"low":47.7,"open":48,"volume":12096900},{"timestamp":1715607000,"date":"2024-05-13","index":8623,"close":48.68,"high":48.82,"low":48.23,"open":48.31,"volume":15149100},{"timestamp":1715693400,"date":"2024-05-14","index":8624,"close":48.95,"high":49.18,"low":48.35,"open":48.98,"volume":17379700}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":8625,"close":49.67,"high":49.73,"low":48.73,"open":49.19,"volume":37342100},{"timestamp":1715866200,"date":"2024-05-16","index":8626,"close":48.34,"high":50.11,"low":48.17,"open":50.08,"volume":47829400},{"timestamp":1715952600,"date":"2024-05-17","index":8627,"close":48.17,"high":48.56,"low":48.11,"open":48.26,"volume":22020300},{"timestamp":1716211800,"date":"2024-05-20","index":8628,"close":47.13,"high":48.07,"low":47.01,"open":48,"volume":22040700},{"timestamp":1716298200,"date":"2024-05-21","index":8629,"close":46.94,"high":47.15,"low":46.61,"open":47.12,"volume":25172200},{"timestamp":1716384600,"date":"2024-05-22","index":8630,"close":47.43,"high":47.84,"low":47.04,"open":47.1,"volume":19940600},{"timestamp":1716471000,"date":"2024-05-23","index":8631,"close":46.6,"high":47.19,"low":46.51,"open":47.15,"volume":18837500},{"timestamp":1716557400,"date":"2024-05-24","index":8632,"close":46.42,"high":46.8,"low":46.38,"open":46.63,"volume":11933600},{"timestamp":1716903000,"date":"2024-05-28","index":8633,"close":46.28,"high":46.89,"low":45.98,"open":46.15,"volume":18178800},{"timestamp":1716989400,"date":"2024-05-29","index":8634,"close":46.08,"high":46.33,"low":45.85,"open":45.9,"volume":16001100},{"timestamp":1717075800,"date":"2024-05-30","index":8635,"close":46.12,"high":46.46,"low":46,"open":46.1,"volume":19898100}]},{"date":"2024-02-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":8551,"close":52.24,"high":52.42,"low":52,"open":52.3,"volume":14322100},{"timestamp":1706711400,"date":"2024-01-31","index":8552,"close":50.18,"high":51.94,"low":50.07,"open":51.85,"volume":29311800},{"timestamp":1706797800,"date":"2024-02-01","index":8553,"close":50.18,"high":50.46,"low":49.82,"open":50.23,"volume":20635700},{"timestamp":1706884200,"date":"2024-02-02","index":8554,"close":50.18,"high":50.38,"low":49.62,"open":50.14,"volume":20530400},{"timestamp":1707143400,"date":"2024-02-05","index":8555,"close":49.51,"high":50.15,"low":49.26,"open":49.94,"volume":19602000},{"timestamp":1707229800,"date":"2024-02-06","index":8556,"close":49.98,"high":50.61,"low":49.79,"open":50.31,"volume":19265800},{"timestamp":1707316200,"date":"2024-02-07","index":8557,"close":49.77,"high":50.35,"low":49.46,"open":50.3,"volume":16794400},{"timestamp":1707402600,"date":"2024-02-08","index":8558,"close":49.95,"high":49.99,"low":49.55,"open":49.9,"volume":19599000},{"timestamp":1707489000,"date":"2024-02-09","index":8559,"close":50.13,"high":50.26,"low":49.63,"open":49.93,"volume":24076900},{"timestamp":1707748200,"date":"2024-02-12","index":8560,"close":49.99,"high":50.2,"low":49.53,"open":50.03,"volume":19046300},{"timestamp":1707834600,"date":"2024-02-13","index":8561,"close":49.64,"high":49.94,"low":49.14,"open":49.62,"volume":23633700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":8562,"close":50.28,"high":50.34,"low":49.55,"open":49.57,"volume":31176400},{"timestamp":1708007400,"date":"2024-02-15","index":8563,"close":49.06,"high":49.69,"low":48.19,"open":48.26,"volume":42766500},{"timestamp":1708093800,"date":"2024-02-16","index":8564,"close":48.44,"high":49.08,"low":48.39,"open":48.75,"volume":24909400},{"timestamp":1708439400,"date":"2024-02-20","index":8565,"close":48.28,"high":48.47,"low":47.85,"open":47.97,"volume":26402500},{"timestamp":1708525800,"date":"2024-02-21","index":8566,"close":48.48,"high":48.52,"low":47.9,"open":48.45,"volume":15999200},{"timestamp":1708612200,"date":"2024-02-22","index":8567,"close":48.57,"high":48.7,"low":48.15,"open":48.27,"volume":22020300},{"timestamp":1708698600,"date":"2024-02-23","index":8568,"close":48.86,"high":49.14,"low":48.5,"open":48.62,"volume":13141900},{"timestamp":1708957800,"date":"2024-02-26","index":8569,"close":48.4,"high":48.9,"low":48.36,"open":48.85,"volume":13018700},{"timestamp":1709044200,"date":"2024-02-27","index":8570,"close":48.31,"high":48.45,"low":48.02,"open":48.15,"volume":12515400},{"timestamp":1709130600,"date":"2024-02-28","index":8571,"close":48.06,"high":48.48,"low":48.01,"open":48.2,"volume":14635100},{"timestamp":1709217000,"date":"2024-02-29","index":8572,"close":48.37,"high":48.48,"low":48.13,"open":48.19,"volume":22962500}]},{"date":"2023-11-15","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":8490,"close":52.13,"high":52.17,"low":51.68,"open":51.75,"volume":13509300},{"timestamp":1698845400,"date":"2023-11-01","index":8491,"close":52.19,"high":52.28,"low":51.8,"open":52.04,"volume":14300700},{"timestamp":1698931800,"date":"2023-11-02","index":8492,"close":52.75,"high":52.8,"low":52.18,"open":52.32,"volume":17459700},{"timestamp":1699018200,"date":"2023-11-03","index":8493,"close":53.01,"high":53.45,"low":52.63,"open":53.26,"volume":17644900},{"timestamp":1699281000,"date":"2023-11-06","index":8494,"close":53.29,"high":53.3,"low":52.88,"open":52.97,"volume":15429600},{"timestamp":1699367400,"date":"2023-11-07","index":8495,"close":53.13,"high":53.44,"low":52.97,"open":53.34,"volume":15153100},{"timestamp":1699453800,"date":"2023-11-08","index":8496,"close":53,"high":53.5,"low":52.77,"open":53.39,"volume":13633800},{"timestamp":1699540200,"date":"2023-11-09","index":8497,"close":52,"high":52.57,"low":51.75,"open":52.12,"volume":21039400},{"timestamp":1699626600,"date":"2023-11-10","index":8498,"close":52.59,"high":52.63,"low":51.93,"open":52.25,"volume":17369000},{"timestamp":1699885800,"date":"2023-11-13","index":8499,"close":52.23,"high":52.64,"low":52.09,"open":52.48,"volume":14931600},{"timestamp":1699972200,"date":"2023-11-14","index":8500,"close":53.17,"high":53.37,"low":52.47,"open":52.47,"volume":18331000}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":8501,"close":53.28,"high":53.43,"low":53.04,"open":53.27,"volume":32188200},{"timestamp":1700145000,"date":"2023-11-16","index":8502,"close":48.04,"high":48.06,"low":46.2,"open":47.41,"volume":79057800},{"timestamp":1700231400,"date":"2023-11-17","index":8503,"close":47.76,"high":48.36,"low":47.73,"open":48.05,"volume":32593700},{"timestamp":1700490600,"date":"2023-11-20","index":8504,"close":48.27,"high":48.37,"low":47.55,"open":47.56,"volume":27421000},{"timestamp":1700577000,"date":"2023-11-21","index":8505,"close":47.8,"high":48.35,"low":47.66,"open":48.27,"volume":21510500},{"timestamp":1700663400,"date":"2023-11-22","index":8506,"close":48.08,"high":48.35,"low":47.95,"open":48.08,"volume":17308400},{"timestamp":1700836200,"date":"2023-11-24","index":8507,"close":48.36,"high":48.4,"low":48.05,"open":48.09,"volume":8209500},{"timestamp":1701095400,"date":"2023-11-27","index":8508,"close":47.93,"high":48.37,"low":47.91,"open":48.33,"volume":17651600},{"timestamp":1701181800,"date":"2023-11-28","index":8509,"close":47.85,"high":48.19,"low":47.81,"open":47.95,"volume":16360900},{"timestamp":1701268200,"date":"2023-11-29","index":8510,"close":48.05,"high":48.44,"low":48.03,"open":48.11,"volume":16700500},{"timestamp":1701354600,"date":"2023-11-30","index":8511,"close":48.38,"high":48.5,"low":47.94,"open":48.19,"volume":37165000}]},{"date":"2023-08-16","estimated":1.06,"reported":1.14,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":8426,"close":52.66,"high":52.78,"low":52.31,"open":52.57,"volume":15286200},{"timestamp":1690983000,"date":"2023-08-02","index":8427,"close":52.58,"high":53.11,"low":52.32,"open":52.38,"volume":17693700},{"timestamp":1691069400,"date":"2023-08-03","index":8428,"close":53.15,"high":53.27,"low":52.24,"open":52.49,"volume":15186400},{"timestamp":1691155800,"date":"2023-08-04","index":8429,"close":52.63,"high":53.32,"low":52.54,"open":52.88,"volume":12266700},{"timestamp":1691415000,"date":"2023-08-07","index":8430,"close":53.01,"high":53.07,"low":52.68,"open":52.97,"volume":11327900},{"timestamp":1691501400,"date":"2023-08-08","index":8431,"close":53.06,"high":53.13,"low":52.36,"open":52.66,"volume":12224800},{"timestamp":1691587800,"date":"2023-08-09","index":8432,"close":52.99,"high":53.45,"low":52.66,"open":52.9,"volume":18765500},{"timestamp":1691674200,"date":"2023-08-10","index":8433,"close":53.37,"high":54.14,"low":53.17,"open":53.41,"volume":16329500},{"timestamp":1691760600,"date":"2023-08-11","index":8434,"close":53.79,"high":53.95,"low":53.19,"open":53.35,"volume":14342200},{"timestamp":1692019800,"date":"2023-08-14","index":8435,"close":53.88,"high":54.13,"low":53.72,"open":53.8,"volume":20707300},{"timestamp":1692106200,"date":"2023-08-15","index":8436,"close":53.35,"high":53.73,"low":53.18,"open":53.62,"volume":20173400}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":8437,"close":52.96,"high":53.52,"low":52.87,"open":53.19,"volume":26470200},{"timestamp":1692279000,"date":"2023-08-17","index":8438,"close":54.73,"high":55.84,"low":54.37,"open":54.44,"volume":45278000},{"timestamp":1692365400,"date":"2023-08-18","index":8439,"close":55.04,"high":55.46,"low":54.62,"open":54.63,"volume":28833600},{"timestamp":1692624600,"date":"2023-08-21","index":8440,"close":55.44,"high":55.79,"low":55.15,"open":55.2,"volume":18283200},{"timestamp":1692711000,"date":"2023-08-22","index":8441,"close":55.46,"high":55.82,"low":55.28,"open":55.48,"volume":15666000},{"timestamp":1692797400,"date":"2023-08-23","index":8442,"close":55.98,"high":56.2,"low":55.4,"open":55.61,"volume":18250000},{"timestamp":1692883800,"date":"2023-08-24","index":8443,"close":55.24,"high":56.48,"low":55.21,"open":56.32,"volume":17586400},{"timestamp":1692970200,"date":"2023-08-25","index":8444,"close":55.7,"high":55.87,"low":55.25,"open":55.25,"volume":15731800},{"timestamp":1693229400,"date":"2023-08-28","index":8445,"close":56.2,"high":56.28,"low":55.68,"open":55.89,"volume":15189900},{"timestamp":1693315800,"date":"2023-08-29","index":8446,"close":56.56,"high":56.8,"low":56.11,"open":56.35,"volume":17859100},{"timestamp":1693402200,"date":"2023-08-30","index":8447,"close":56.81,"high":56.91,"low":56.54,"open":56.63,"volume":12145400}]},{"date":"2023-05-17","estimated":0.97,"reported":1,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":8364,"close":46.36,"high":47.08,"low":46.06,"open":46.91,"volume":20175100},{"timestamp":1683120600,"date":"2023-05-03","index":8365,"close":45.96,"high":46.55,"low":45.86,"open":46.42,"volume":20765700},{"timestamp":1683207000,"date":"2023-05-04","index":8366,"close":45.7,"high":45.93,"low":45.56,"open":45.77,"volume":17748900},{"timestamp":1683293400,"date":"2023-05-05","index":8367,"close":46.25,"high":46.36,"low":45.92,"open":46.12,"volume":14315100},{"timestamp":1683552600,"date":"2023-05-08","index":8368,"close":46.34,"high":46.52,"low":46.09,"open":46.44,"volume":12000000},{"timestamp":1683639000,"date":"2023-05-09","index":8369,"close":46.47,"high":46.52,"low":45.92,"open":45.98,"volume":15221900},{"timestamp":1683725400,"date":"2023-05-10","index":8370,"close":46.71,"high":46.93,"low":46.15,"open":46.7,"volume":15625100},{"timestamp":1683811800,"date":"2023-05-11","index":8371,"close":46.37,"high":46.85,"low":46.2,"open":46.83,"volume":12521900},{"timestamp":1683898200,"date":"2023-05-12","index":8372,"close":46.71,"high":46.81,"low":46.28,"open":46.28,"volume":14094800},{"timestamp":1684157400,"date":"2023-05-15","index":8373,"close":47.1,"high":47.26,"low":46.56,"open":46.8,"volume":13204400},{"timestamp":1684243800,"date":"2023-05-16","index":8374,"close":46.92,"high":47.33,"low":46.8,"open":47.24,"volume":16496300}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":8375,"close":47.63,"high":47.76,"low":47.01,"open":47.15,"volume":29326000},{"timestamp":1684416600,"date":"2023-05-18","index":8376,"close":48.2,"high":48.25,"low":45.7,"open":45.76,"volume":41475700},{"timestamp":1684503000,"date":"2023-05-19","index":8377,"close":49.13,"high":49.34,"low":48.4,"open":48.43,"volume":28561700},{"timestamp":1684762200,"date":"2023-05-22","index":8378,"close":48.82,"high":49.23,"low":48.77,"open":49.11,"volume":18667500},{"timestamp":1684848600,"date":"2023-05-23","index":8379,"close":48.91,"high":49.35,"low":48.6,"open":48.61,"volume":17645900},{"timestamp":1684935000,"date":"2023-05-24","index":8380,"close":48.41,"high":49,"low":48.17,"open":48.95,"volume":15452900},{"timestamp":1685021400,"date":"2023-05-25","index":8381,"close":49.03,"high":49.23,"low":47.72,"open":47.77,"volume":21717000},{"timestamp":1685107800,"date":"2023-05-26","index":8382,"close":49.86,"high":50.09,"low":49.11,"open":49.11,"volume":19825600},{"timestamp":1685453400,"date":"2023-05-30","index":8383,"close":50.17,"high":50.49,"low":49.74,"open":49.99,"volume":19074800},{"timestamp":1685539800,"date":"2023-05-31","index":8384,"close":49.67,"high":50.03,"low":49.61,"open":49.91,"volume":51990300},{"timestamp":1685626200,"date":"2023-06-01","index":8385,"close":49.74,"high":50.09,"low":49.26,"open":49.76,"volume":17817000}]},{"date":"2023-02-15","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":8301,"close":48.67,"high":48.69,"low":48.05,"open":48.12,"volume":16821600},{"timestamp":1675261800,"date":"2023-02-01","index":8302,"close":48.57,"high":48.9,"low":47.51,"open":48.39,"volume":19639400},{"timestamp":1675348200,"date":"2023-02-02","index":8303,"close":49.32,"high":49.56,"low":48.36,"open":48.53,"volume":17883800},{"timestamp":1675434600,"date":"2023-02-03","index":8304,"close":48.63,"high":49.3,"low":48.51,"open":49.3,"volume":17980000},{"timestamp":1675693800,"date":"2023-02-06","index":8305,"close":47.57,"high":48.28,"low":47.52,"open":48.07,"volume":13991600},{"timestamp":1675780200,"date":"2023-02-07","index":8306,"close":47.84,"high":48.15,"low":46.97,"open":47.24,"volume":16675200},{"timestamp":1675866600,"date":"2023-02-08","index":8307,"close":46.96,"high":47.54,"low":46.77,"open":47.38,"volume":18905500},{"timestamp":1675953000,"date":"2023-02-09","index":8308,"close":46.73,"high":47.41,"low":46.43,"open":47.23,"volume":18598400},{"timestamp":1676039400,"date":"2023-02-10","index":8309,"close":47.26,"high":47.32,"low":46.64,"open":46.7,"volume":17397300},{"timestamp":1676298600,"date":"2023-02-13","index":8310,"close":47.86,"high":47.99,"low":47.39,"open":47.45,"volume":19422100},{"timestamp":1676385000,"date":"2023-02-14","index":8311,"close":47.7,"high":48,"low":47.18,"open":47.78,"volume":19134400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":8312,"close":48.45,"high":48.52,"low":47.33,"open":47.5,"volume":27071200},{"timestamp":1676557800,"date":"2023-02-16","index":8313,"close":50.99,"high":51.74,"low":49.8,"open":49.99,"volume":48125300},{"timestamp":1676644200,"date":"2023-02-17","index":8314,"close":50.77,"high":51.44,"low":50.6,"open":51.33,"volume":25321400},{"timestamp":1676989800,"date":"2023-02-21","index":8315,"close":49.69,"high":50.76,"low":49.62,"open":50.71,"volume":25100500},{"timestamp":1677076200,"date":"2023-02-22","index":8316,"close":49.31,"high":49.85,"low":48.89,"open":49.85,"volume":20301900},{"timestamp":1677162600,"date":"2023-02-23","index":8317,"close":49.21,"high":49.68,"low":48.55,"open":49.54,"volume":14066200},{"timestamp":1677249000,"date":"2023-02-24","index":8318,"close":48.48,"high":48.9,"low":48.17,"open":48.81,"volume":17251600},{"timestamp":1677508200,"date":"2023-02-27","index":8319,"close":48.73,"high":49.34,"low":48.55,"open":48.95,"volume":14776400},{"timestamp":1677594600,"date":"2023-02-28","index":8320,"close":48.42,"high":48.93,"low":48.38,"open":48.81,"volume":16622400},{"timestamp":1677681000,"date":"2023-03-01","index":8321,"close":48.34,"high":48.59,"low":48.02,"open":48.44,"volume":13449300},{"timestamp":1677767400,"date":"2023-03-02","index":8322,"close":48.53,"high":48.63,"low":48.12,"open":48.32,"volume":18281800}]},{"date":"2022-11-16","estimated":0.84,"reported":0.86,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":8240,"close":45.46,"high":45.79,"low":45.06,"open":45.58,"volume":12088700},{"timestamp":1667395800,"date":"2022-11-02","index":8241,"close":44.57,"high":46.21,"low":44.55,"open":45.47,"volume":15308800},{"timestamp":1667482200,"date":"2022-11-03","index":8242,"close":43.85,"high":44.15,"low":43.39,"open":44.03,"volume":17895600},{"timestamp":1667568600,"date":"2022-11-04","index":8243,"close":44.52,"high":45.08,"low":43.83,"open":44.5,"volume":19648700},{"timestamp":1667831400,"date":"2022-11-07","index":8244,"close":44.55,"high":44.98,"low":44.41,"open":44.83,"volume":21383000},{"timestamp":1667917800,"date":"2022-11-08","index":8245,"close":44.61,"high":45.35,"low":44.18,"open":44.69,"volume":17503100},{"timestamp":1668004200,"date":"2022-11-09","index":8246,"close":43.91,"high":44.72,"low":43.89,"open":44.51,"volume":19311700},{"timestamp":1668090600,"date":"2022-11-10","index":8247,"close":45.66,"high":45.81,"low":44.65,"open":45.7,"volume":27190100},{"timestamp":1668177000,"date":"2022-11-11","index":8248,"close":44.79,"high":45.32,"low":43.92,"open":45.18,"volume":25961800},{"timestamp":1668436200,"date":"2022-11-14","index":8249,"close":44.74,"high":45.44,"low":44.68,"open":44.83,"volume":21091300},{"timestamp":1668522600,"date":"2022-11-15","index":8250,"close":44.9,"high":45.24,"low":44.45,"open":45.04,"volume":19318000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":8251,"close":44.39,"high":44.98,"low":44.3,"open":44.94,"volume":24939600},{"timestamp":1668695400,"date":"2022-11-17","index":8252,"close":46.59,"high":46.85,"low":45.16,"open":46.19,"volume":38887800},{"timestamp":1668781800,"date":"2022-11-18","index":8253,"close":47.79,"high":48.04,"low":46.86,"open":46.91,"volume":30843200},{"timestamp":1669041000,"date":"2022-11-21","index":8254,"close":47.62,"high":48.29,"low":47.56,"open":47.61,"volume":17049500},{"timestamp":1669127400,"date":"2022-11-22","index":8255,"close":48.38,"high":48.42,"low":47.76,"open":48,"volume":16367800},{"timestamp":1669213800,"date":"2022-11-23","index":8256,"close":48.57,"high":48.99,"low":48.32,"open":48.4,"volume":12065600},{"timestamp":1669386600,"date":"2022-11-25","index":8257,"close":48.4,"high":49.05,"low":48.35,"open":48.75,"volume":8492600},{"timestamp":1669645800,"date":"2022-11-28","index":8258,"close":48.08,"high":48.47,"low":47.92,"open":48.29,"volume":14976600},{"timestamp":1669732200,"date":"2022-11-29","index":8259,"close":48.28,"high":48.41,"low":47.84,"open":48.25,"volume":13779300},{"timestamp":1669818600,"date":"2022-11-30","index":8260,"close":49.72,"high":49.83,"low":47.96,"open":48.17,"volume":29919700},{"timestamp":1669905000,"date":"2022-12-01","index":8261,"close":49.97,"high":50.46,"low":49.69,"open":49.88,"volume":18559500}]},{"date":"2022-08-17","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":8176,"close":44.92,"high":45.7,"low":44.9,"open":45.52,"volume":15005400},{"timestamp":1659533400,"date":"2022-08-03","index":8177,"close":45.71,"high":45.82,"low":44.79,"open":44.9,"volume":14943800},{"timestamp":1659619800,"date":"2022-08-04","index":8178,"close":45.38,"high":45.93,"low":45.01,"open":45.9,"volume":15249300},{"timestamp":1659706200,"date":"2022-08-05","index":8179,"close":45.01,"high":45.07,"low":44.54,"open":44.91,"volume":19533900},{"timestamp":1659965400,"date":"2022-08-08","index":8180,"close":45.02,"high":45.52,"low":44.86,"open":45.49,"volume":15465600},{"timestamp":1660051800,"date":"2022-08-09","index":8181,"close":44.92,"high":45.18,"low":44.72,"open":45.15,"volume":12826200},{"timestamp":1660138200,"date":"2022-08-10","index":8182,"close":46.02,"high":46.06,"low":45.43,"open":45.71,"volume":18935400},{"timestamp":1660224600,"date":"2022-08-11","index":8183,"close":45.9,"high":46.43,"low":45.77,"open":46.11,"volume":15849000},{"timestamp":1660311000,"date":"2022-08-12","index":8184,"close":46.61,"high":46.61,"low":45.97,"open":46.09,"volume":16967600},{"timestamp":1660570200,"date":"2022-08-15","index":8185,"close":46.59,"high":46.62,"low":46.03,"open":46.39,"volume":15456100},{"timestamp":1660656600,"date":"2022-08-16","index":8186,"close":46.77,"high":47.01,"low":46.44,"open":46.57,"volume":21153700}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":8187,"close":46.66,"high":47.1,"low":46.23,"open":46.36,"volume":27975600},{"timestamp":1660829400,"date":"2022-08-18","index":8188,"close":49.37,"high":50,"low":49.11,"open":49.8,"volume":39999900},{"timestamp":1660915800,"date":"2022-08-19","index":8189,"close":48.7,"high":49.46,"low":48.54,"open":49.01,"volume":23130400},{"timestamp":1661175000,"date":"2022-08-22","index":8190,"close":47.71,"high":48.5,"low":47.52,"open":48.47,"volume":20534100},{"timestamp":1661261400,"date":"2022-08-23","index":8191,"close":47.41,"high":48.04,"low":47.39,"open":47.59,"volume":13764600},{"timestamp":1661347800,"date":"2022-08-24","index":8192,"close":47.07,"high":47.41,"low":46.87,"open":47.09,"volume":14946500},{"timestamp":1661434200,"date":"2022-08-25","index":8193,"close":47.27,"high":47.43,"low":46.84,"open":47.25,"volume":23039300},{"timestamp":1661520600,"date":"2022-08-26","index":8194,"close":45.89,"high":47.27,"low":45.88,"open":47.08,"volume":20309800},{"timestamp":1661779800,"date":"2022-08-29","index":8195,"close":45.71,"high":46,"low":45.49,"open":45.72,"volume":13425700},{"timestamp":1661866200,"date":"2022-08-30","index":8196,"close":45.24,"high":45.87,"low":44.96,"open":45.75,"volume":14279100},{"timestamp":1661952600,"date":"2022-08-31","index":8197,"close":44.72,"high":45.83,"low":44.59,"open":45.78,"volume":23006100}]},{"date":"2022-05-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":8114,"close":49.92,"high":50.36,"low":49.53,"open":49.77,"volume":15828200},{"timestamp":1651671000,"date":"2022-05-04","index":8115,"close":51.58,"high":51.66,"low":49.67,"open":50.03,"volume":23942300},{"timestamp":1651757400,"date":"2022-05-05","index":8116,"close":49.61,"high":51.21,"low":49.16,"open":51.15,"volume":24846500},{"timestamp":1651843800,"date":"2022-05-06","index":8117,"close":49.33,"high":49.84,"low":48.85,"open":49.15,"volume":21743900},{"timestamp":1652103000,"date":"2022-05-09","index":8118,"close":48.96,"high":49.42,"low":48.67,"open":49,"volume":22421200},{"timestamp":1652189400,"date":"2022-05-10","index":8119,"close":49.55,"high":50.24,"low":49.15,"open":49.71,"volume":21741100},{"timestamp":1652275800,"date":"2022-05-11","index":8120,"close":48.65,"high":49.64,"low":48.58,"open":49.09,"volume":23872100},{"timestamp":1652362200,"date":"2022-05-12","index":8121,"close":48.29,"high":48.78,"low":47.47,"open":48.63,"volume":25951000},{"timestamp":1652448600,"date":"2022-05-13","index":8122,"close":49.56,"high":49.63,"low":48.53,"open":48.71,"volume":18954500},{"timestamp":1652707800,"date":"2022-05-16","index":8123,"close":49,"high":49.66,"low":48.88,"open":49.66,"volume":20254500},{"timestamp":1652794200,"date":"2022-05-17","index":8124,"close":50.6,"high":50.72,"low":49.51,"open":49.68,"volume":18780600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":8125,"close":48.36,"high":50.47,"low":48.21,"open":50.47,"volume":40672700},{"timestamp":1652967000,"date":"2022-05-19","index":8126,"close":41.72,"high":43.93,"low":41.02,"open":43.06,"volume":97674600},{"timestamp":1653053400,"date":"2022-05-20","index":8127,"close":42.94,"high":43,"low":41.52,"open":41.86,"volume":46148700},{"timestamp":1653312600,"date":"2022-05-23","index":8128,"close":43.35,"high":43.82,"low":42.94,"open":43.34,"volume":27366600},{"timestamp":1653399000,"date":"2022-05-24","index":8129,"close":43.77,"high":44.06,"low":42.5,"open":43.4,"volume":30053900},{"timestamp":1653485400,"date":"2022-05-25","index":8130,"close":44,"high":44.42,"low":43.19,"open":43.75,"volume":25504600},{"timestamp":1653571800,"date":"2022-05-26","index":8131,"close":44.99,"high":45.53,"low":44.05,"open":44.05,"volume":28294700},{"timestamp":1653658200,"date":"2022-05-27","index":8132,"close":45.62,"high":45.64,"low":44.95,"open":45.12,"volume":23882100},{"timestamp":1654003800,"date":"2022-05-31","index":8133,"close":45.05,"high":45.61,"low":44.74,"open":45.27,"volume":64821200},{"timestamp":1654090200,"date":"2022-06-01","index":8134,"close":45.23,"high":45.8,"low":44.77,"open":45.55,"volume":20666000},{"timestamp":1654176600,"date":"2022-06-02","index":8135,"close":45.79,"high":45.8,"low":44.9,"open":45.18,"volume":20546800}]},{"date":"2022-02-16","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":8051,"close":55.37,"high":55.5,"low":54.74,"open":55.45,"volume":22438500},{"timestamp":1643812200,"date":"2022-02-02","index":8052,"close":56.17,"high":56.32,"low":55.17,"open":55.23,"volume":23316700},{"timestamp":1643898600,"date":"2022-02-03","index":8053,"close":55.2,"high":56.15,"low":55.06,"open":55.87,"volume":19260500},{"timestamp":1643985000,"date":"2022-02-04","index":8054,"close":55.15,"high":55.62,"low":54.39,"open":54.89,"volume":19675900},{"timestamp":1644244200,"date":"2022-02-07","index":8055,"close":55.17,"high":55.53,"low":54.7,"open":55.33,"volume":14450200},{"timestamp":1644330600,"date":"2022-02-08","index":8056,"close":55.34,"high":55.49,"low":54.71,"open":55.06,"volume":15219900},{"timestamp":1644417000,"date":"2022-02-09","index":8057,"close":56.29,"high":56.38,"low":55.48,"open":55.82,"volume":19136700},{"timestamp":1644503400,"date":"2022-02-10","index":8058,"close":54.87,"high":56.03,"low":54.74,"open":55.24,"volume":19730600},{"timestamp":1644589800,"date":"2022-02-11","index":8059,"close":53.9,"high":55.09,"low":53.77,"open":54.87,"volume":20132500},{"timestamp":1644849000,"date":"2022-02-14","index":8060,"close":53.18,"high":53.65,"low":52.7,"open":53.41,"volume":21868400},{"timestamp":1644935400,"date":"2022-02-15","index":8061,"close":54.27,"high":54.3,"low":53.64,"open":53.72,"volume":17678000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":8062,"close":54.25,"high":54.44,"low":53.39,"open":54.13,"volume":20388700},{"timestamp":1645108200,"date":"2022-02-17","index":8063,"close":55.77,"high":57.06,"low":55.4,"open":55.5,"volume":32884700},{"timestamp":1645194600,"date":"2022-02-18","index":8064,"close":57.21,"high":57.69,"low":55.38,"open":55.46,"volume":35626200},{"timestamp":1645540200,"date":"2022-02-22","index":8065,"close":56.3,"high":57.14,"low":55.74,"open":56.93,"volume":25188300},{"timestamp":1645626600,"date":"2022-02-23","index":8066,"close":54.44,"high":56.99,"low":54.37,"open":56.61,"volume":22033700},{"timestamp":1645713000,"date":"2022-02-24","index":8067,"close":54.73,"high":54.83,"low":53.21,"open":54.07,"volume":27739300},{"timestamp":1645799400,"date":"2022-02-25","index":8068,"close":56.04,"high":56.22,"low":54.49,"open":54.98,"volume":18963700},{"timestamp":1646058600,"date":"2022-02-28","index":8069,"close":55.77,"high":56,"low":54.75,"open":55.41,"volume":23868700},{"timestamp":1646145000,"date":"2022-03-01","index":8070,"close":54.62,"high":55.85,"low":54.26,"open":55.53,"volume":17799600},{"timestamp":1646231400,"date":"2022-03-02","index":8071,"close":56.15,"high":56.38,"low":54.71,"open":54.77,"volume":18660000},{"timestamp":1646317800,"date":"2022-03-03","index":8072,"close":56.07,"high":57,"low":55.84,"open":56.74,"volume":16794600}]},{"date":"2021-11-17","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":7989,"close":57.62,"high":57.87,"low":56.28,"open":56.37,"volume":22097900},{"timestamp":1635946200,"date":"2021-11-03","index":7990,"close":57.65,"high":57.93,"low":57.12,"open":57.58,"volume":13219400},{"timestamp":1636032600,"date":"2021-11-04","index":7991,"close":57.12,"high":57.69,"low":56.56,"open":57.6,"volume":18070400},{"timestamp":1636119000,"date":"2021-11-05","index":7992,"close":57.07,"high":57.8,"low":56.93,"open":57.38,"volume":15637700},{"timestamp":1636381800,"date":"2021-11-08","index":7993,"close":57,"high":57.52,"low":56.59,"open":57.1,"volume":15045300},{"timestamp":1636468200,"date":"2021-11-09","index":7994,"close":57.44,"high":57.63,"low":56.9,"open":57.07,"volume":14459800},{"timestamp":1636554600,"date":"2021-11-10","index":7995,"close":57.77,"high":58.63,"low":57.69,"open":57.9,"volume":17876300},{"timestamp":1636641000,"date":"2021-11-11","index":7996,"close":56.76,"high":57.77,"low":56.69,"open":57.57,"volume":17440700},{"timestamp":1636727400,"date":"2021-11-12","index":7997,"close":56.82,"high":57.15,"low":56.31,"open":56.97,"volume":16663600},{"timestamp":1636986600,"date":"2021-11-15","index":7998,"close":57.27,"high":57.7,"low":56.83,"open":56.93,"volume":19041800},{"timestamp":1637073000,"date":"2021-11-16","index":7999,"close":57,"high":58.08,"low":56.93,"open":57.24,"volume":21136900}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":8000,"close":56.76,"high":57.14,"low":56.27,"open":56.61,"volume":31496300},{"timestamp":1637245800,"date":"2021-11-18","index":8001,"close":53.63,"high":53.93,"low":51.08,"open":52.73,"volume":70834000},{"timestamp":1637332200,"date":"2021-11-19","index":8002,"close":53.25,"high":53.69,"low":52.78,"open":53.55,"volume":30030800},{"timestamp":1637591400,"date":"2021-11-22","index":8003,"close":54.6,"high":55.53,"low":53.3,"open":53.35,"volume":39949300},{"timestamp":1637677800,"date":"2021-11-23","index":8004,"close":55.3,"high":55.58,"low":54.47,"open":54.61,"volume":25653100},{"timestamp":1637764200,"date":"2021-11-24","index":8005,"close":55.54,"high":55.75,"low":55.15,"open":55.15,"volume":19328700},{"timestamp":1637937000,"date":"2021-11-26","index":8006,"close":54.67,"high":55.19,"low":54.46,"open":54.46,"volume":16730300},{"timestamp":1638196200,"date":"2021-11-29","index":8007,"close":55.76,"high":56.19,"low":54.83,"open":55.14,"volume":25724500},{"timestamp":1638282600,"date":"2021-11-30","index":8008,"close":54.84,"high":55.6,"low":54.15,"open":55.58,"volume":45141300},{"timestamp":1638369000,"date":"2021-12-01","index":8009,"close":55.03,"high":56.38,"low":54.93,"open":55.53,"volume":24120500},{"timestamp":1638455400,"date":"2021-12-02","index":8010,"close":56.15,"high":56.61,"low":55.08,"open":55.15,"volume":22384700}]},{"date":"2021-08-18","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":7925,"close":56.25,"high":56.42,"low":55.27,"open":55.54,"volume":17357400},{"timestamp":1628083800,"date":"2021-08-04","index":7926,"close":55.69,"high":56.37,"low":55.47,"open":56.37,"volume":11662400},{"timestamp":1628170200,"date":"2021-08-05","index":7927,"close":55.76,"high":55.98,"low":55.5,"open":55.52,"volume":10785200},{"timestamp":1628256600,"date":"2021-08-06","index":7928,"close":55.59,"high":55.95,"low":55.15,"open":55.47,"volume":18386100},{"timestamp":1628515800,"date":"2021-08-09","index":7929,"close":55.47,"high":56.07,"low":55.4,"open":55.82,"volume":8707200},{"timestamp":1628602200,"date":"2021-08-10","index":7930,"close":55.61,"high":55.67,"low":55.25,"open":55.5,"volume":10441900},{"timestamp":1628688600,"date":"2021-08-11","index":7931,"close":55.86,"high":56.01,"low":55.6,"open":55.89,"volume":12604500},{"timestamp":1628775000,"date":"2021-08-12","index":7932,"close":56.39,"high":56.45,"low":55.66,"open":55.85,"volume":11209700},{"timestamp":1628861400,"date":"2021-08-13","index":7933,"close":56.47,"high":56.62,"low":56.26,"open":56.39,"volume":10841700},{"timestamp":1629120600,"date":"2021-08-16","index":7934,"close":56.28,"high":56.43,"low":55.93,"open":56.3,"volume":14407400},{"timestamp":1629207000,"date":"2021-08-17","index":7935,"close":56.01,"high":56.02,"low":55.63,"open":55.87,"volume":11987500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":7936,"close":55.15,"high":56.14,"low":55.03,"open":55.79,"volume":17111700},{"timestamp":1629379800,"date":"2021-08-19","index":7937,"close":57.27,"high":57.49,"low":54.59,"open":54.76,"volume":39881600},{"timestamp":1629466200,"date":"2021-08-20","index":7938,"close":58.22,"high":58.34,"low":56.85,"open":57.25,"volume":21876500},{"timestamp":1629725400,"date":"2021-08-23","index":7939,"close":58.54,"high":58.7,"low":57.74,"open":57.85,"volume":16225400},{"timestamp":1629811800,"date":"2021-08-24","index":7940,"close":59.32,"high":59.43,"low":58.43,"open":58.49,"volume":17658300},{"timestamp":1629898200,"date":"2021-08-25","index":7941,"close":59.35,"high":60.27,"low":59.17,"open":59.54,"volume":18069600},{"timestamp":1629984600,"date":"2021-08-26","index":7942,"close":59.2,"high":59.63,"low":58.99,"open":59.42,"volume":13729400},{"timestamp":1630071000,"date":"2021-08-27","index":7943,"close":59.02,"high":59.35,"low":58.86,"open":59.27,"volume":14795200},{"timestamp":1630330200,"date":"2021-08-30","index":7944,"close":59.13,"high":59.22,"low":58.8,"open":58.98,"volume":11798600},{"timestamp":1630416600,"date":"2021-08-31","index":7945,"close":59.02,"high":59.18,"low":58.58,"open":59.11,"volume":19873900},{"timestamp":1630503000,"date":"2021-09-01","index":7946,"close":59.04,"high":59.14,"low":58.66,"open":59.02,"volume":11629700}]},{"date":"2021-05-19","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":7862,"close":50.71,"high":51.23,"low":50.3,"open":51.11,"volume":18164800},{"timestamp":1620221400,"date":"2021-05-05","index":7863,"close":51.13,"high":51.25,"low":50.68,"open":50.99,"volume":16205300},{"timestamp":1620307800,"date":"2021-05-06","index":7864,"close":52.44,"high":52.71,"low":50.95,"open":51.07,"volume":27106800},{"timestamp":1620394200,"date":"2021-05-07","index":7865,"close":53.43,"high":53.68,"low":52.22,"open":52.48,"volume":24146000},{"timestamp":1620653400,"date":"2021-05-10","index":7866,"close":53.16,"high":54.14,"low":53.16,"open":53.97,"volume":23845600},{"timestamp":1620739800,"date":"2021-05-11","index":7867,"close":52.83,"high":53.11,"low":52.11,"open":53.1,"volume":20220900},{"timestamp":1620826200,"date":"2021-05-12","index":7868,"close":51.6,"high":52.43,"low":51.47,"open":52.18,"volume":22123300},{"timestamp":1620912600,"date":"2021-05-13","index":7869,"close":52.49,"high":52.81,"low":51.88,"open":52.11,"volume":15864000},{"timestamp":1620999000,"date":"2021-05-14","index":7870,"close":52.9,"high":53.22,"low":52.6,"open":52.93,"volume":14789400},{"timestamp":1621258200,"date":"2021-05-17","index":7871,"close":52.94,"high":53.15,"low":52.68,"open":52.76,"volume":15731000},{"timestamp":1621344600,"date":"2021-05-18","index":7872,"close":52.93,"high":53.34,"low":52.74,"open":52.8,"volume":20177200}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":7873,"close":52.47,"high":52.66,"low":51.86,"open":51.88,"volume":29187900},{"timestamp":1621517400,"date":"2021-05-20","index":7874,"close":52.85,"high":52.97,"low":50.1,"open":50.41,"volume":48830800},{"timestamp":1621603800,"date":"2021-05-21","index":7875,"close":52.43,"high":52.93,"low":52.24,"open":52.77,"volume":24468400},{"timestamp":1621863000,"date":"2021-05-24","index":7876,"close":53.39,"high":53.77,"low":52.79,"open":52.96,"volume":21128900},{"timestamp":1621949400,"date":"2021-05-25","index":7877,"close":53.31,"high":53.58,"low":53.14,"open":53.37,"volume":20657200},{"timestamp":1622035800,"date":"2021-05-26","index":7878,"close":52.91,"high":53.61,"low":52.82,"open":53.35,"volume":18671200},{"timestamp":1622122200,"date":"2021-05-27","index":7879,"close":52.92,"high":53.35,"low":52.58,"open":52.93,"volume":56216100},{"timestamp":1622208600,"date":"2021-05-28","index":7880,"close":52.9,"high":53.22,"low":52.84,"open":53.18,"volume":14863500},{"timestamp":1622554200,"date":"2021-06-01","index":7881,"close":52.62,"high":53.32,"low":52.43,"open":52.96,"volume":15741700},{"timestamp":1622640600,"date":"2021-06-02","index":7882,"close":52.96,"high":52.99,"low":52.4,"open":52.65,"volume":14529300},{"timestamp":1622727000,"date":"2021-06-03","index":7883,"close":53.33,"high":53.56,"low":52.62,"open":52.8,"volume":17593100}]},{"date":"2021-02-08","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1611325800,"date":"2021-01-22","index":7792,"close":44.77,"high":44.89,"low":44.23,"open":44.75,"volume":14643400},{"timestamp":1611585000,"date":"2021-01-25","index":7793,"close":45.03,"high":45.17,"low":44.71,"open":45.04,"volume":16581300},{"timestamp":1611671400,"date":"2021-01-26","index":7794,"close":45.26,"high":45.35,"low":44.77,"open":44.89,"volume":13087800},{"timestamp":1611757800,"date":"2021-01-27","index":7795,"close":45.7,"high":46.46,"low":45.08,"open":45.24,"volume":29634500},{"timestamp":1611844200,"date":"2021-01-28","index":7796,"close":45.34,"high":46.27,"low":45.3,"open":45.91,"volume":21166000},{"timestamp":1611930600,"date":"2021-01-29","index":7797,"close":44.58,"high":45.37,"low":44.48,"open":44.85,"volume":22608100},{"timestamp":1612189800,"date":"2021-02-01","index":7798,"close":45.4,"high":45.63,"low":44.66,"open":44.92,"volume":16776900},{"timestamp":1612276200,"date":"2021-02-02","index":7799,"close":45.83,"high":45.94,"low":45.43,"open":45.52,"volume":16520900},{"timestamp":1612362600,"date":"2021-02-03","index":7800,"close":45.77,"high":46.16,"low":45.54,"open":45.75,"volume":13173600},{"timestamp":1612449000,"date":"2021-02-04","index":7801,"close":47.25,"high":47.32,"low":45.77,"open":45.87,"volume":22285700},{"timestamp":1612535400,"date":"2021-02-05","index":7802,"close":48.08,"high":48.34,"low":47.5,"open":47.57,"volume":25488600}],"post":[{"timestamp":1612794600,"date":"2021-02-08","index":7803,"close":48.94,"high":49.34,"low":48.56,"open":48.56,"volume":25215400},{"timestamp":1612881000,"date":"2021-02-09","index":7804,"close":48.5,"high":48.83,"low":48.41,"open":48.77,"volume":24795000},{"timestamp":1612967400,"date":"2021-02-10","index":7805,"close":47.24,"high":47.41,"low":45.83,"open":46.15,"volume":44540900},{"timestamp":1613053800,"date":"2021-02-11","index":7806,"close":47.58,"high":47.91,"low":47.2,"open":47.35,"volume":18589900},{"timestamp":1613140200,"date":"2021-02-12","index":7807,"close":47.29,"high":47.69,"low":46.91,"open":47.43,"volume":15239800},{"timestamp":1613485800,"date":"2021-02-16","index":7808,"close":46.51,"high":47.26,"low":46.4,"open":47.26,"volume":18539000},{"timestamp":1613572200,"date":"2021-02-17","index":7809,"close":46.25,"high":46.4,"low":45.87,"open":46.32,"volume":13296300},{"timestamp":1613658600,"date":"2021-02-18","index":7810,"close":46.34,"high":46.4,"low":45.69,"open":46.39,"volume":16867500},{"timestamp":1613745000,"date":"2021-02-19","index":7811,"close":45.68,"high":46.61,"low":45.58,"open":46.54,"volume":25117700},{"timestamp":1614004200,"date":"2021-02-22","index":7812,"close":45.43,"high":45.68,"low":44.82,"open":45.29,"volume":21435800},{"timestamp":1614090600,"date":"2021-02-23","index":7813,"close":45.51,"high":45.78,"low":45.1,"open":45.26,"volume":19714900}]},{"date":"2020-11-12","estimated":0.7,"reported":0.76,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":7734,"close":35.71,"high":36.51,"low":35.68,"open":36.32,"volume":34561500},{"timestamp":1603978200,"date":"2020-10-29","index":7735,"close":35.69,"high":36.07,"low":35.28,"open":35.51,"volume":35332000},{"timestamp":1604064600,"date":"2020-10-30","index":7736,"close":35.9,"high":35.93,"low":35.49,"open":35.6,"volume":29151200},{"timestamp":1604327400,"date":"2020-11-02","index":7737,"close":35.9,"high":36.35,"low":35.67,"open":36.19,"volume":23483100},{"timestamp":1604413800,"date":"2020-11-03","index":7738,"close":36.68,"high":37.33,"low":36.3,"open":36.36,"volume":27342900},{"timestamp":1604500200,"date":"2020-11-04","index":7739,"close":36.57,"high":37.3,"low":36.5,"open":37.03,"volume":30121900},{"timestamp":1604586600,"date":"2020-11-05","index":7740,"close":37.23,"high":37.3,"low":36.91,"open":37.02,"volume":23149700},{"timestamp":1604673000,"date":"2020-11-06","index":7741,"close":37.53,"high":37.6,"low":37.08,"open":37.56,"volume":19475300},{"timestamp":1604932200,"date":"2020-11-09","index":7742,"close":38.2,"high":40.23,"low":38.12,"open":39.92,"volume":42649500},{"timestamp":1605018600,"date":"2020-11-10","index":7743,"close":38.72,"high":39.03,"low":38.17,"open":38.21,"volume":31514500},{"timestamp":1605105000,"date":"2020-11-11","index":7744,"close":39.33,"high":39.45,"low":38.44,"open":39.01,"volume":27332800}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":7745,"close":38.67,"high":39.39,"low":38.4,"open":38.98,"volume":29368300},{"timestamp":1605277800,"date":"2020-11-13","index":7746,"close":41.4,"high":41.52,"low":40.56,"open":41.2,"volume":49106400},{"timestamp":1605537000,"date":"2020-11-16","index":7747,"close":42.54,"high":42.59,"low":41.35,"open":41.74,"volume":34572600},{"timestamp":1605623400,"date":"2020-11-17","index":7748,"close":41.88,"high":42.35,"low":41.62,"open":41.92,"volume":23140900},{"timestamp":1605709800,"date":"2020-11-18","index":7749,"close":41.32,"high":42.24,"low":41.26,"open":41.9,"volume":21327700},{"timestamp":1605796200,"date":"2020-11-19","index":7750,"close":41.17,"high":41.37,"low":40.77,"open":41,"volume":22177700},{"timestamp":1605882600,"date":"2020-11-20","index":7751,"close":40.97,"high":41.39,"low":40.92,"open":41.05,"volume":19776300},{"timestamp":1606141800,"date":"2020-11-23","index":7752,"close":41.64,"high":41.8,"low":41.02,"open":41.03,"volume":19651400},{"timestamp":1606228200,"date":"2020-11-24","index":7753,"close":42.61,"high":42.71,"low":41.9,"open":42.14,"volume":22849700},{"timestamp":1606314600,"date":"2020-11-25","index":7754,"close":42.5,"high":42.8,"low":42.21,"open":42.78,"volume":22617700},{"timestamp":1606487400,"date":"2020-11-27","index":7755,"close":42.7,"high":42.98,"low":42.64,"open":42.86,"volume":10769500}]},{"date":"2020-08-12","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":7669,"close":46.28,"high":47.08,"low":46.21,"open":46.98,"volume":13975300},{"timestamp":1596029400,"date":"2020-07-29","index":7670,"close":46.71,"high":46.88,"low":46.37,"open":46.4,"volume":11618200},{"timestamp":1596115800,"date":"2020-07-30","index":7671,"close":46.44,"high":46.46,"low":45.38,"open":46.13,"volume":15385100},{"timestamp":1596202200,"date":"2020-07-31","index":7672,"close":47.1,"high":47.11,"low":45.86,"open":46.39,"volume":17701100},{"timestamp":1596461400,"date":"2020-08-03","index":7673,"close":47.16,"high":47.36,"low":46.68,"open":47.14,"volume":14141100},{"timestamp":1596547800,"date":"2020-08-04","index":7674,"close":47.67,"high":47.67,"low":46.91,"open":47.01,"volume":12839500},{"timestamp":1596634200,"date":"2020-08-05","index":7675,"close":47.33,"high":47.73,"low":47.05,"open":47.67,"volume":13075600},{"timestamp":1596720600,"date":"2020-08-06","index":7676,"close":47.77,"high":47.83,"low":47.1,"open":47.23,"volume":14190900},{"timestamp":1596807000,"date":"2020-08-07","index":7677,"close":47.43,"high":47.6,"low":47.03,"open":47.33,"volume":17054300},{"timestamp":1597066200,"date":"2020-08-10","index":7678,"close":47.73,"high":48,"low":47.16,"open":47.16,"volume":14999200},{"timestamp":1597152600,"date":"2020-08-11","index":7679,"close":47.19,"high":48.45,"low":47.09,"open":47.9,"volume":18859600}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":7680,"close":48.1,"high":48.13,"low":47.27,"open":47.28,"volume":26823700},{"timestamp":1597325400,"date":"2020-08-13","index":7681,"close":42.72,"high":43.84,"low":42.38,"open":43.79,"volume":91849500},{"timestamp":1597411800,"date":"2020-08-14","index":7682,"close":42.5,"high":42.88,"low":42.27,"open":42.49,"volume":32539500},{"timestamp":1597671000,"date":"2020-08-17","index":7683,"close":42.09,"high":42.76,"low":41.86,"open":42.55,"volume":30511700},{"timestamp":1597757400,"date":"2020-08-18","index":7684,"close":41.98,"high":42.29,"low":41.81,"open":42.13,"volume":23344600},{"timestamp":1597843800,"date":"2020-08-19","index":7685,"close":41.87,"high":42.35,"low":41.78,"open":42.1,"volume":20097400},{"timestamp":1597930200,"date":"2020-08-20","index":7686,"close":42.31,"high":42.42,"low":41.73,"open":41.87,"volume":18443900},{"timestamp":1598016600,"date":"2020-08-21","index":7687,"close":42.25,"high":42.3,"low":41.81,"open":42.05,"volume":17389600},{"timestamp":1598275800,"date":"2020-08-24","index":7688,"close":42.18,"high":42.47,"low":42,"open":42.07,"volume":17742900},{"timestamp":1598362200,"date":"2020-08-25","index":7689,"close":41.96,"high":42.3,"low":41.78,"open":42.23,"volume":15417400},{"timestamp":1598448600,"date":"2020-08-26","index":7690,"close":42.25,"high":42.28,"low":41.45,"open":41.65,"volume":21625800}]},{"date":"2020-05-13","estimated":0.69,"reported":0.79,"pre":[{"timestamp":1588080600,"date":"2020-04-28","index":7606,"close":42.49,"high":43.63,"low":42.41,"open":43.5,"volume":16427700},{"timestamp":1588167000,"date":"2020-04-29","index":7607,"close":43.34,"high":43.48,"low":42.93,"open":43.35,"volume":17430100},{"timestamp":1588253400,"date":"2020-04-30","index":7608,"close":42.38,"high":43.17,"low":42.17,"open":43.17,"volume":26679900},{"timestamp":1588339800,"date":"2020-05-01","index":7609,"close":40.92,"high":41.81,"low":40.77,"open":41.72,"volume":22095300},{"timestamp":1588599000,"date":"2020-05-04","index":7610,"close":41.35,"high":41.41,"low":40.49,"open":40.95,"volume":15997700},{"timestamp":1588685400,"date":"2020-05-05","index":7611,"close":41.46,"high":41.93,"low":41.39,"open":41.61,"volume":15060200},{"timestamp":1588771800,"date":"2020-05-06","index":7612,"close":41.15,"high":41.69,"low":40.97,"open":41.56,"volume":16040300},{"timestamp":1588858200,"date":"2020-05-07","index":7613,"close":41.37,"high":41.77,"low":41.22,"open":41.59,"volume":20173600},{"timestamp":1588944600,"date":"2020-05-08","index":7614,"close":42.99,"high":43.02,"low":41.7,"open":42.02,"volume":21959100},{"timestamp":1589203800,"date":"2020-05-11","index":7615,"close":43.32,"high":43.65,"low":42.61,"open":42.78,"volume":26182700},{"timestamp":1589290200,"date":"2020-05-12","index":7616,"close":43.22,"high":44.3,"low":43.19,"open":43.94,"volume":25817100}],"post":[{"timestamp":1589376600,"date":"2020-05-13","index":7617,"close":41.95,"high":43.57,"low":41.31,"open":43.41,"volume":36986700},{"timestamp":1589463000,"date":"2020-05-14","index":7618,"close":43.85,"high":44.58,"low":43.26,"open":43.43,"volume":50417700},{"timestamp":1589549400,"date":"2020-05-15","index":7619,"close":44.27,"high":44.38,"low":42.85,"open":42.93,"volume":30573000},{"timestamp":1589808600,"date":"2020-05-18","index":7620,"close":45.06,"high":45.3,"low":44.33,"open":45.21,"volume":26966500},{"timestamp":1589895000,"date":"2020-05-19","index":7621,"close":44.61,"high":44.98,"low":44.41,"open":44.83,"volume":24345400},{"timestamp":1589981400,"date":"2020-05-20","index":7622,"close":45.44,"high":45.82,"low":45.03,"open":45.05,"volume":20184500},{"timestamp":1590067800,"date":"2020-05-21","index":7623,"close":44.64,"high":45.66,"low":44.56,"open":45.45,"volume":18674900},{"timestamp":1590154200,"date":"2020-05-22","index":7624,"close":44.9,"high":44.95,"low":44.12,"open":44.67,"volume":12592800},{"timestamp":1590499800,"date":"2020-05-26","index":7625,"close":44.84,"high":45.8,"low":44.68,"open":45.78,"volume":21776900},{"timestamp":1590586200,"date":"2020-05-27","index":7626,"close":45.96,"high":45.98,"low":44.8,"open":45.04,"volume":22157200},{"timestamp":1590672600,"date":"2020-05-28","index":7627,"close":45.6,"high":46.46,"low":45.37,"open":45.9,"volume":20013000}]},{"date":"2020-02-12","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":7543,"close":47.77,"high":47.97,"low":47.5,"open":47.52,"volume":14035100},{"timestamp":1580308200,"date":"2020-01-29","index":7544,"close":47.05,"high":47.98,"low":46.93,"open":47.97,"volume":14273600},{"timestamp":1580394600,"date":"2020-01-30","index":7545,"close":47.24,"high":47.27,"low":46.26,"open":46.54,"volume":14822600},{"timestamp":1580481000,"date":"2020-01-31","index":7546,"close":45.97,"high":47,"low":45.84,"open":46.99,"volume":20069900},{"timestamp":1580740200,"date":"2020-02-03","index":7547,"close":46.53,"high":46.83,"low":46.21,"open":46.4,"volume":15374900},{"timestamp":1580826600,"date":"2020-02-04","index":7548,"close":47.62,"high":47.71,"low":47.11,"open":47.22,"volume":13947300},{"timestamp":1580913000,"date":"2020-02-05","index":7549,"close":48.45,"high":48.6,"low":48.15,"open":48.33,"volume":17042300},{"timestamp":1580999400,"date":"2020-02-06","index":7550,"close":48.69,"high":48.82,"low":48.22,"open":48.69,"volume":9814800},{"timestamp":1581085800,"date":"2020-02-07","index":7551,"close":47.97,"high":48.77,"low":47.87,"open":48.6,"volume":16807500},{"timestamp":1581345000,"date":"2020-02-10","index":7552,"close":48.87,"high":48.89,"low":47.88,"open":47.99,"volume":19012700},{"timestamp":1581431400,"date":"2020-02-11","index":7553,"close":49.13,"high":49.71,"low":48.86,"open":49.39,"volume":23168300}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":7554,"close":49.93,"high":50.28,"low":49.4,"open":49.43,"volume":31686200},{"timestamp":1581604200,"date":"2020-02-13","index":7555,"close":47.32,"high":47.67,"low":46.58,"open":47.15,"volume":47044700},{"timestamp":1581690600,"date":"2020-02-14","index":7556,"close":46.97,"high":47.22,"low":46.48,"open":47.16,"volume":26747200},{"timestamp":1582036200,"date":"2020-02-18","index":7557,"close":46.59,"high":46.85,"low":46.29,"open":46.82,"volume":18546300},{"timestamp":1582122600,"date":"2020-02-19","index":7558,"close":46.29,"high":46.81,"low":45.9,"open":46.69,"volume":27626400},{"timestamp":1582209000,"date":"2020-02-20","index":7559,"close":46.85,"high":46.96,"low":45.9,"open":46.09,"volume":20416700},{"timestamp":1582295400,"date":"2020-02-21","index":7560,"close":46.3,"high":46.85,"low":46.05,"open":46.73,"volume":20028700},{"timestamp":1582554600,"date":"2020-02-24","index":7561,"close":44,"high":45.68,"low":44,"open":45,"volume":35295900},{"timestamp":1582641000,"date":"2020-02-25","index":7562,"close":42.74,"high":44.21,"low":42.07,"open":44.05,"volume":48024700},{"timestamp":1582727400,"date":"2020-02-26","index":7563,"close":42.16,"high":43.38,"low":41.94,"open":42.97,"volume":38513200},{"timestamp":1582813800,"date":"2020-02-27","index":7564,"close":40.04,"high":42.1,"low":40.01,"open":41.28,"volume":51442900}]},{"date":"2019-11-13","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1572355800,"date":"2019-10-29","index":7482,"close":47.24,"high":47.43,"low":46.91,"open":47,"volume":13713900},{"timestamp":1572442200,"date":"2019-10-30","index":7483,"close":47.56,"high":47.58,"low":47.16,"open":47.3,"volume":12062000},{"timestamp":1572528600,"date":"2019-10-31","index":7484,"close":47.51,"high":47.65,"low":47.1,"open":47.6,"volume":12488300},{"timestamp":1572615000,"date":"2019-11-01","index":7485,"close":47.03,"high":47.49,"low":46.64,"open":46.85,"volume":24404100},{"timestamp":1572877800,"date":"2019-11-04","index":7486,"close":47.48,"high":47.88,"low":47.32,"open":47.5,"volume":15018900},{"timestamp":1572964200,"date":"2019-11-05","index":7487,"close":47.76,"high":47.92,"low":47.26,"open":47.59,"volume":18988900},{"timestamp":1573050600,"date":"2019-11-06","index":7488,"close":48.27,"high":48.5,"low":47.79,"open":47.81,"volume":15904500},{"timestamp":1573137000,"date":"2019-11-07","index":7489,"close":48.42,"high":48.98,"low":48.2,"open":48.61,"volume":16717800},{"timestamp":1573223400,"date":"2019-11-08","index":7490,"close":48.83,"high":48.85,"low":48.05,"open":48.42,"volume":14407000},{"timestamp":1573482600,"date":"2019-11-11","index":7491,"close":48.1,"high":48.47,"low":47.56,"open":48.01,"volume":19590400},{"timestamp":1573569000,"date":"2019-11-12","index":7492,"close":48.37,"high":48.74,"low":48.12,"open":48.29,"volume":15632900}],"post":[{"timestamp":1573655400,"date":"2019-11-13","index":7493,"close":48.46,"high":48.85,"low":48.15,"open":48.24,"volume":25187000},{"timestamp":1573741800,"date":"2019-11-14","index":7494,"close":44.91,"high":46,"low":44.6,"open":45.56,"volume":65568900},{"timestamp":1573828200,"date":"2019-11-15","index":7495,"close":45.09,"high":45.65,"low":44.81,"open":45.07,"volume":32385000},{"timestamp":1574087400,"date":"2019-11-18","index":7496,"close":45.15,"high":45.19,"low":44.44,"open":44.98,"volume":22742800},{"timestamp":1574173800,"date":"2019-11-19","index":7497,"close":45.47,"high":45.6,"low":45.08,"open":45.39,"volume":19612600},{"timestamp":1574260200,"date":"2019-11-20","index":7498,"close":45.08,"high":45.74,"low":44.93,"open":45.69,"volume":18660800},{"timestamp":1574346600,"date":"2019-11-21","index":7499,"close":44.84,"high":45.15,"low":44.69,"open":45.13,"volume":19868800},{"timestamp":1574433000,"date":"2019-11-22","index":7500,"close":44.85,"high":45.17,"low":44.69,"open":45.15,"volume":18725700},{"timestamp":1574692200,"date":"2019-11-25","index":7501,"close":45.45,"high":45.55,"low":44.93,"open":45,"volume":19653300},{"timestamp":1574778600,"date":"2019-11-26","index":7502,"close":45.31,"high":45.77,"low":45.25,"open":45.53,"volume":29422000},{"timestamp":1574865000,"date":"2019-11-27","index":7503,"close":45.24,"high":45.42,"low":44.93,"open":45.36,"volume":14889900}]},{"date":"2019-08-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1564493400,"date":"2019-07-30","index":7418,"close":56.47,"high":56.9,"low":56.35,"open":56.85,"volume":9623400},{"timestamp":1564579800,"date":"2019-07-31","index":7419,"close":55.4,"high":56.83,"low":54.9,"open":56.33,"volume":17441200},{"timestamp":1564666200,"date":"2019-08-01","index":7420,"close":55.39,"high":56.89,"low":55.16,"open":55.84,"volume":19020600},{"timestamp":1564752600,"date":"2019-08-02","index":7421,"close":53.25,"high":54.32,"low":52.58,"open":54.22,"volume":29021900},{"timestamp":1565011800,"date":"2019-08-05","index":7422,"close":51.37,"high":52.54,"low":50.94,"open":52.39,"volume":29931800},{"timestamp":1565098200,"date":"2019-08-06","index":7423,"close":52.6,"high":52.73,"low":51.6,"open":51.95,"volume":20708400},{"timestamp":1565184600,"date":"2019-08-07","index":7424,"close":52.34,"high":52.49,"low":51.21,"open":51.83,"volume":24128600},{"timestamp":1565271000,"date":"2019-08-08","index":7425,"close":53.16,"high":53.36,"low":52.59,"open":52.79,"volume":26093500},{"timestamp":1565357400,"date":"2019-08-09","index":7426,"close":52.43,"high":52.87,"low":52.04,"open":52.78,"volume":17425000},{"timestamp":1565616600,"date":"2019-08-12","index":7427,"close":51.54,"high":52.36,"low":51.34,"open":52.27,"volume":16388300},{"timestamp":1565703000,"date":"2019-08-13","index":7428,"close":52.72,"high":53.07,"low":51.2,"open":51.47,"volume":21499500}],"post":[{"timestamp":1565789400,"date":"2019-08-14","index":7429,"close":50.61,"high":52.12,"low":50.13,"open":52.12,"volume":28688100},{"timestamp":1565875800,"date":"2019-08-15","index":7430,"close":46.25,"high":47.94,"low":46,"open":47.36,"volume":61129100},{"timestamp":1565962200,"date":"2019-08-16","index":7431,"close":46.96,"high":47.36,"low":46.4,"open":46.42,"volume":24471800},{"timestamp":1566221400,"date":"2019-08-19","index":7432,"close":48.5,"high":48.6,"low":47.49,"open":47.9,"volume":26384800},{"timestamp":1566307800,"date":"2019-08-20","index":7433,"close":47.93,"high":48.59,"low":47.92,"open":48.54,"volume":18201600},{"timestamp":1566394200,"date":"2019-08-21","index":7434,"close":48.77,"high":48.93,"low":48.36,"open":48.5,"volume":18365400},{"timestamp":1566480600,"date":"2019-08-22","index":7435,"close":48.18,"high":49.33,"low":47.94,"open":49.24,"volume":21515100},{"timestamp":1566567000,"date":"2019-08-23","index":7436,"close":46.61,"high":48.52,"low":46.43,"open":47.9,"volume":25871100},{"timestamp":1566826200,"date":"2019-08-26","index":7437,"close":47.1,"high":47.27,"low":46.67,"open":47.05,"volume":14820100},{"timestamp":1566912600,"date":"2019-08-27","index":7438,"close":46.79,"high":47.65,"low":46.69,"open":47.54,"volume":20859000},{"timestamp":1566999000,"date":"2019-08-28","index":7439,"close":46.87,"high":46.96,"low":46.24,"open":46.53,"volume":11187600}]},{"date":"2019-05-15","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1556631000,"date":"2019-04-30","index":7355,"close":55.95,"high":56.12,"low":55.53,"open":56,"volume":20846000},{"timestamp":1556717400,"date":"2019-05-01","index":7356,"close":55.58,"high":56.35,"low":55.51,"open":56,"volume":17648500},{"timestamp":1556803800,"date":"2019-05-02","index":7357,"close":54.94,"high":55.89,"low":54.82,"open":55.48,"volume":24220600},{"timestamp":1556890200,"date":"2019-05-03","index":7358,"close":54.94,"high":54.99,"low":54.18,"open":54.64,"volume":26887100},{"timestamp":1557149400,"date":"2019-05-06","index":7359,"close":54.59,"high":54.76,"low":53.56,"open":53.86,"volume":17025900},{"timestamp":1557235800,"date":"2019-05-07","index":7360,"close":53.45,"high":54.24,"low":52.94,"open":53.86,"volume":25289700},{"timestamp":1557322200,"date":"2019-05-08","index":7361,"close":53.47,"high":53.94,"low":53.13,"open":53.17,"volume":21525100},{"timestamp":1557408600,"date":"2019-05-09","index":7362,"close":52.92,"high":53.21,"low":52.23,"open":52.82,"volume":24322800},{"timestamp":1557495000,"date":"2019-05-10","index":7363,"close":53.36,"high":53.55,"low":51.95,"open":52.61,"volume":21795900},{"timestamp":1557754200,"date":"2019-05-13","index":7364,"close":51.3,"high":52.26,"low":51.06,"open":51.83,"volume":28869900},{"timestamp":1557840600,"date":"2019-05-14","index":7365,"close":52.02,"high":52.44,"low":51.38,"open":51.45,"volume":25478300}],"post":[{"timestamp":1557927000,"date":"2019-05-15","index":7366,"close":52.44,"high":52.71,"low":51.69,"open":51.76,"volume":30577200},{"timestamp":1558013400,"date":"2019-05-16","index":7367,"close":55.93,"high":56.4,"low":54.12,"open":54.27,"volume":46057800},{"timestamp":1558099800,"date":"2019-05-17","index":7368,"close":56.35,"high":56.83,"low":55.52,"open":55.78,"volume":27299300},{"timestamp":1558359000,"date":"2019-05-20","index":7369,"close":56.01,"high":56.39,"low":55.55,"open":55.8,"volume":21004100},{"timestamp":1558445400,"date":"2019-05-21","index":7370,"close":56.52,"high":56.75,"low":56.13,"open":56.68,"volume":18562300},{"timestamp":1558531800,"date":"2019-05-22","index":7371,"close":55.69,"high":56.3,"low":55.67,"open":56.22,"volume":19479200},{"timestamp":1558618200,"date":"2019-05-23","index":7372,"close":54.19,"high":55.01,"low":53.94,"open":54.91,"volume":22734200},{"timestamp":1558704600,"date":"2019-05-24","index":7373,"close":54.37,"high":54.67,"low":54.06,"open":54.57,"volume":13057600},{"timestamp":1559050200,"date":"2019-05-28","index":7374,"close":53.93,"high":55.03,"low":53.82,"open":54.74,"volume":29769200},{"timestamp":1559136600,"date":"2019-05-29","index":7375,"close":53.18,"high":53.55,"low":52.86,"open":53.55,"volume":19762100},{"timestamp":1559223000,"date":"2019-05-30","index":7376,"close":53.57,"high":53.78,"low":53.34,"open":53.44,"volume":12954300}]},{"date":"2019-02-13","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":7292,"close":45.96,"high":46.05,"low":45.65,"open":45.81,"volume":14470100},{"timestamp":1548858600,"date":"2019-01-30","index":7293,"close":46.71,"high":46.93,"low":45.92,"open":45.94,"volume":18329300},{"timestamp":1548945000,"date":"2019-01-31","index":7294,"close":47.29,"high":47.38,"low":46.52,"open":46.72,"volume":23693600},{"timestamp":1549031400,"date":"2019-02-01","index":7295,"close":47.34,"high":47.56,"low":47.05,"open":47.37,"volume":16266500},{"timestamp":1549290600,"date":"2019-02-04","index":7296,"close":47.35,"high":47.47,"low":47.12,"open":47.22,"volume":15743100},{"timestamp":1549377000,"date":"2019-02-05","index":7297,"close":47.26,"high":47.46,"low":47.08,"open":47.42,"volume":16946300},{"timestamp":1549463400,"date":"2019-02-06","index":7298,"close":47.48,"high":47.59,"low":46.95,"open":47.12,"volume":18160500},{"timestamp":1549549800,"date":"2019-02-07","index":7299,"close":46.7,"high":47.32,"low":46.49,"open":47.19,"volume":20331200},{"timestamp":1549636200,"date":"2019-02-08","index":7300,"close":47.19,"high":47.2,"low":46.3,"open":46.4,"volume":18407100},{"timestamp":1549895400,"date":"2019-02-11","index":7301,"close":47.58,"high":47.71,"low":47.13,"open":47.34,"volume":19363600},{"timestamp":1549981800,"date":"2019-02-12","index":7302,"close":47.89,"high":48.15,"low":47.16,"open":47.27,"volume":23909200}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":7303,"close":47.5,"high":47.95,"low":47.12,"open":47.86,"volume":28325600},{"timestamp":1550154600,"date":"2019-02-14","index":7304,"close":48.4,"high":49.68,"low":48.34,"open":48.85,"volume":47598600},{"timestamp":1550241000,"date":"2019-02-15","index":7305,"close":49.43,"high":49.59,"low":48.44,"open":48.83,"volume":30189600},{"timestamp":1550586600,"date":"2019-02-19","index":7306,"close":49.65,"high":49.93,"low":49.2,"open":49.2,"volume":20204500},{"timestamp":1550673000,"date":"2019-02-20","index":7307,"close":49.63,"high":49.8,"low":49.35,"open":49.7,"volume":17550900},{"timestamp":1550759400,"date":"2019-02-21","index":7308,"close":49.41,"high":49.72,"low":49.2,"open":49.54,"volume":17120600},{"timestamp":1550845800,"date":"2019-02-22","index":7309,"close":50.11,"high":50.22,"low":49.58,"open":49.7,"volume":22008100},{"timestamp":1551105000,"date":"2019-02-25","index":7310,"close":50.79,"high":51,"low":50.34,"open":50.34,"volume":24264300},{"timestamp":1551191400,"date":"2019-02-26","index":7311,"close":51.18,"high":51.41,"low":50.48,"open":50.51,"volume":19382500},{"timestamp":1551277800,"date":"2019-02-27","index":7312,"close":51.59,"high":51.65,"low":50.89,"open":51.21,"volume":19940900},{"timestamp":1551364200,"date":"2019-02-28","index":7313,"close":51.77,"high":51.96,"low":51.35,"open":51.55,"volume":30708500}]},{"date":"2018-11-14","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1540906200,"date":"2018-10-30","index":7232,"close":44.58,"high":44.7,"low":43.75,"open":43.92,"volume":25924600},{"timestamp":1540992600,"date":"2018-10-31","index":7233,"close":45.75,"high":46.3,"low":44.89,"open":45.05,"volume":26023700},{"timestamp":1541079000,"date":"2018-11-01","index":7234,"close":45.65,"high":45.88,"low":45.1,"open":45.67,"volume":24662100},{"timestamp":1541165400,"date":"2018-11-02","index":7235,"close":45.48,"high":46.09,"low":44.98,"open":45.72,"volume":25581300},{"timestamp":1541428200,"date":"2018-11-05","index":7236,"close":46.14,"high":46.44,"low":45.35,"open":45.74,"volume":17525200},{"timestamp":1541514600,"date":"2018-11-06","index":7237,"close":46.5,"high":46.62,"low":46,"open":46.04,"volume":15446700},{"timestamp":1541601000,"date":"2018-11-07","index":7238,"close":47.9,"high":47.93,"low":46.75,"open":46.98,"volume":19990400},{"timestamp":1541687400,"date":"2018-11-08","index":7239,"close":48.44,"high":48.44,"low":47.87,"open":47.87,"volume":21002000},{"timestamp":1541773800,"date":"2018-11-09","index":7240,"close":47.11,"high":48.25,"low":46.7,"open":48.08,"volume":22015400},{"timestamp":1542033000,"date":"2018-11-12","index":7241,"close":45.62,"high":47.25,"low":45.54,"open":47.14,"volume":25913500},{"timestamp":1542119400,"date":"2018-11-13","index":7242,"close":45.12,"high":46.06,"low":45.03,"open":45.7,"volume":26196700}],"post":[{"timestamp":1542205800,"date":"2018-11-14","index":7243,"close":44.33,"high":45.64,"low":44.08,"open":45.46,"volume":36613500},{"timestamp":1542292200,"date":"2018-11-15","index":7244,"close":46.77,"high":47.1,"low":45.15,"open":46.8,"volume":45983300},{"timestamp":1542378600,"date":"2018-11-16","index":7245,"close":46.35,"high":47.04,"low":46.13,"open":46.46,"volume":31327400},{"timestamp":1542637800,"date":"2018-11-19","index":7246,"close":45.75,"high":46.58,"low":45.25,"open":46.35,"volume":28370400},{"timestamp":1542724200,"date":"2018-11-20","index":7247,"close":44.49,"high":45.29,"low":44.14,"open":44.92,"volume":28430600},{"timestamp":1542810600,"date":"2018-11-21","index":7248,"close":44.89,"high":45.18,"low":44.4,"open":44.95,"volume":20117400},{"timestamp":1542983400,"date":"2018-11-23","index":7249,"close":44.54,"high":45.12,"low":44.39,"open":44.45,"volume":9372900},{"timestamp":1543242600,"date":"2018-11-26","index":7250,"close":45.57,"high":45.64,"low":45.09,"open":45.14,"volume":18275900},{"timestamp":1543329000,"date":"2018-11-27","index":7251,"close":46.12,"high":46.39,"low":45.21,"open":45.45,"volume":21472700},{"timestamp":1543415400,"date":"2018-11-28","index":7252,"close":47.29,"high":47.48,"low":46.12,"open":46.3,"volume":24293800},{"timestamp":1543501800,"date":"2018-11-29","index":7253,"close":47.34,"high":47.76,"low":46.9,"open":46.9,"volume":22650800}]},{"date":"2018-08-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1533043800,"date":"2018-07-31","index":7168,"close":42.29,"high":42.62,"low":41.92,"open":42.24,"volume":20900300},{"timestamp":1533130200,"date":"2018-08-01","index":7169,"close":41.86,"high":42.34,"low":41.33,"open":41.99,"volume":21650000},{"timestamp":1533216600,"date":"2018-08-02","index":7170,"close":42.53,"high":42.6,"low":41.2,"open":41.39,"volume":18033200},{"timestamp":1533303000,"date":"2018-08-03","index":7171,"close":42.83,"high":42.88,"low":42.46,"open":42.71,"volume":13394300},{"timestamp":1533562200,"date":"2018-08-06","index":7172,"close":43.3,"high":43.41,"low":42.66,"open":42.73,"volume":14345800},{"timestamp":1533648600,"date":"2018-08-07","index":7173,"close":43.58,"high":43.64,"low":43.24,"open":43.3,"volume":18040500},{"timestamp":1533735000,"date":"2018-08-08","index":7174,"close":43.84,"high":43.96,"low":43.44,"open":43.64,"volume":13917100},{"timestamp":1533821400,"date":"2018-08-09","index":7175,"close":43.78,"high":44.11,"low":43.7,"open":43.89,"volume":14098900},{"timestamp":1533907800,"date":"2018-08-10","index":7176,"close":43.78,"high":43.95,"low":43.58,"open":43.69,"volume":14322100},{"timestamp":1534167000,"date":"2018-08-13","index":7177,"close":43.75,"high":44.39,"low":43.7,"open":44.08,"volume":18113200},{"timestamp":1534253400,"date":"2018-08-14","index":7178,"close":44,"high":44.28,"low":43.58,"open":43.84,"volume":15981300}],"post":[{"timestamp":1534339800,"date":"2018-08-15","index":7179,"close":43.86,"high":44.5,"low":43.01,"open":43.66,"volume":27902200},{"timestamp":1534426200,"date":"2018-08-16","index":7180,"close":45.16,"high":46.09,"low":45.08,"open":45.77,"volume":48648500},{"timestamp":1534512600,"date":"2018-08-17","index":7181,"close":45.87,"high":46.08,"low":44.92,"open":45.1,"volume":23153900},{"timestamp":1534771800,"date":"2018-08-20","index":7182,"close":46.22,"high":46.33,"low":45.78,"open":45.99,"volume":19288500},{"timestamp":1534858200,"date":"2018-08-21","index":7183,"close":45.78,"high":46.43,"low":45.72,"open":46.25,"volume":18617300},{"timestamp":1534944600,"date":"2018-08-22","index":7184,"close":45.99,"high":46.16,"low":45.72,"open":45.95,"volume":13202900},{"timestamp":1535031000,"date":"2018-08-23","index":7185,"close":46.02,"high":46.25,"low":45.85,"open":45.88,"volume":15379000},{"timestamp":1535117400,"date":"2018-08-24","index":7186,"close":46.32,"high":46.44,"low":46.07,"open":46.2,"volume":15575200},{"timestamp":1535376600,"date":"2018-08-27","index":7187,"close":46.59,"high":46.86,"low":46.34,"open":46.5,"volume":17209900},{"timestamp":1535463000,"date":"2018-08-28","index":7188,"close":46.95,"high":47.27,"low":46.62,"open":46.78,"volume":19147300},{"timestamp":1535549400,"date":"2018-08-29","index":7189,"close":47.48,"high":47.62,"low":46.9,"open":47.07,"volume":20220600}]},{"date":"2018-05-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1525181400,"date":"2018-05-01","index":7105,"close":44.83,"high":44.95,"low":43.83,"open":43.91,"volume":16865500},{"timestamp":1525267800,"date":"2018-05-02","index":7106,"close":43.86,"high":45.05,"low":43.8,"open":44.91,"volume":23601600},{"timestamp":1525354200,"date":"2018-05-03","index":7107,"close":44.44,"high":44.81,"low":43.44,"open":44.01,"volume":23750200},{"timestamp":1525440600,"date":"2018-05-04","index":7108,"close":45.3,"high":45.5,"low":43.9,"open":44.01,"volume":19504100},{"timestamp":1525699800,"date":"2018-05-07","index":7109,"close":45.73,"high":46,"low":45.3,"open":45.36,"volume":17822400},{"timestamp":1525786200,"date":"2018-05-08","index":7110,"close":45.71,"high":45.87,"low":45.38,"open":45.82,"volume":20285300},{"timestamp":1525872600,"date":"2018-05-09","index":7111,"close":46.04,"high":46.1,"low":45.19,"open":45.9,"volume":20438300},{"timestamp":1525959000,"date":"2018-05-10","index":7112,"close":46.3,"high":46.37,"low":45.67,"open":46,"volume":18469400},{"timestamp":1526045400,"date":"2018-05-11","index":7113,"close":45.93,"high":46.27,"low":45.78,"open":46.09,"volume":17551500},{"timestamp":1526304600,"date":"2018-05-14","index":7114,"close":45.7,"high":46.23,"low":45.67,"open":45.75,"volume":22037700},{"timestamp":1526391000,"date":"2018-05-15","index":7115,"close":45.48,"high":45.55,"low":44.93,"open":45.21,"volume":24753600}],"post":[{"timestamp":1526477400,"date":"2018-05-16","index":7116,"close":45.16,"high":45.55,"low":45.01,"open":45.36,"volume":31253700},{"timestamp":1526563800,"date":"2018-05-17","index":7117,"close":43.46,"high":44.16,"low":43.02,"open":43.13,"volume":48210400},{"timestamp":1526650200,"date":"2018-05-18","index":7118,"close":43.21,"high":43.57,"low":43.11,"open":43.46,"volume":24456000},{"timestamp":1526909400,"date":"2018-05-21","index":7119,"close":43.75,"high":43.94,"low":43.42,"open":43.49,"volume":21785900},{"timestamp":1526995800,"date":"2018-05-22","index":7120,"close":43.65,"high":43.91,"low":43.48,"open":43.79,"volume":16381800},{"timestamp":1527082200,"date":"2018-05-23","index":7121,"close":43.68,"high":43.7,"low":42.89,"open":43.4,"volume":20638800},{"timestamp":1527168600,"date":"2018-05-24","index":7122,"close":43.57,"high":43.97,"low":43.01,"open":43.6,"volume":18377500},{"timestamp":1527255000,"date":"2018-05-25","index":7123,"close":43.26,"high":43.62,"low":43.21,"open":43.46,"volume":15362000},{"timestamp":1527600600,"date":"2018-05-29","index":7124,"close":42.97,"high":43.16,"low":42.52,"open":42.76,"volume":25197400},{"timestamp":1527687000,"date":"2018-05-30","index":7125,"close":42.85,"high":43.34,"low":42.83,"open":43.08,"volume":22498800},{"timestamp":1527773400,"date":"2018-05-31","index":7126,"close":42.71,"high":43.13,"low":42.61,"open":42.86,"volume":31439600}]},{"date":"2018-02-14","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1517322600,"date":"2018-01-30","index":7042,"close":42.25,"high":42.86,"low":41.97,"open":42.69,"volume":28993900},{"timestamp":1517409000,"date":"2018-01-31","index":7043,"close":41.54,"high":42.01,"low":41.35,"open":41.98,"volume":36512100},{"timestamp":1517495400,"date":"2018-02-01","index":7044,"close":41.7,"high":42.11,"low":40.67,"open":41.09,"volume":26148500},{"timestamp":1517581800,"date":"2018-02-02","index":7045,"close":40.93,"high":41.95,"low":40.87,"open":41.5,"volume":27224200},{"timestamp":1517841000,"date":"2018-02-05","index":7046,"close":38.78,"high":41.41,"low":38.72,"open":40.87,"volume":52399600},{"timestamp":1517927400,"date":"2018-02-06","index":7047,"close":40.17,"high":40.31,"low":37.35,"open":38.33,"volume":55171600},{"timestamp":1518013800,"date":"2018-02-07","index":7048,"close":40.34,"high":41.21,"low":40.03,"open":40.31,"volume":32690800},{"timestamp":1518100200,"date":"2018-02-08","index":7049,"close":38.77,"high":40.76,"low":38.72,"open":40.44,"volume":42982100},{"timestamp":1518186600,"date":"2018-02-09","index":7050,"close":39.53,"high":39.92,"low":38.23,"open":39,"volume":51304200},{"timestamp":1518445800,"date":"2018-02-12","index":7051,"close":40.6,"high":40.91,"low":40.23,"open":40.52,"volume":38210700},{"timestamp":1518532200,"date":"2018-02-13","index":7052,"close":41.23,"high":41.31,"low":40.22,"open":40.5,"volume":30999100}],"post":[{"timestamp":1518618600,"date":"2018-02-14","index":7053,"close":42.09,"high":42.26,"low":40.99,"open":41.04,"volume":43835900},{"timestamp":1518705000,"date":"2018-02-15","index":7054,"close":44.08,"high":45.13,"low":43.26,"open":45.07,"volume":72267500},{"timestamp":1518791400,"date":"2018-02-16","index":7055,"close":44.33,"high":45.09,"low":43.79,"open":43.89,"volume":39267500},{"timestamp":1519137000,"date":"2018-02-20","index":7056,"close":44.06,"high":44.69,"low":43.81,"open":44,"volume":29006900},{"timestamp":1519223400,"date":"2018-02-21","index":7057,"close":43.31,"high":44.42,"low":43.28,"open":44.11,"volume":28499200},{"timestamp":1519309800,"date":"2018-02-22","index":7058,"close":42.94,"high":43.56,"low":42.75,"open":43.49,"volume":25887600},{"timestamp":1519396200,"date":"2018-02-23","index":7059,"close":44,"high":44.04,"low":42.92,"open":43.37,"volume":25781400},{"timestamp":1519655400,"date":"2018-02-26","index":7060,"close":45.36,"high":45.45,"low":44.13,"open":44.3,"volume":27771100},{"timestamp":1519741800,"date":"2018-02-27","index":7061,"close":45.04,"high":45.61,"low":44.62,"open":45.41,"volume":27419300},{"timestamp":1519828200,"date":"2018-02-28","index":7062,"close":44.78,"high":45.89,"low":44.78,"open":45.27,"volume":26885200},{"timestamp":1519914600,"date":"2018-03-01","index":7063,"close":43.8,"high":45,"low":43.35,"open":44.68,"volume":32154300}]},{"date":"2017-11-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":6981,"close":34.15,"high":34.24,"low":33.96,"open":33.98,"volume":13935100},{"timestamp":1509543000,"date":"2017-11-01","index":6982,"close":34.62,"high":34.75,"low":34.28,"open":34.29,"volume":22051300},{"timestamp":1509629400,"date":"2017-11-02","index":6983,"close":34.21,"high":34.64,"low":34.16,"open":34.55,"volume":19827600},{"timestamp":1509715800,"date":"2017-11-03","index":6984,"close":34.47,"high":34.49,"low":34.03,"open":34.28,"volume":13414400},{"timestamp":1509978600,"date":"2017-11-06","index":6985,"close":34.41,"high":34.56,"low":34.26,"open":34.37,"volume":12786900},{"timestamp":1510065000,"date":"2017-11-07","index":6986,"close":34.4,"high":34.48,"low":34.21,"open":34.32,"volume":11332900},{"timestamp":1510151400,"date":"2017-11-08","index":6987,"close":34.5,"high":34.5,"low":34.12,"open":34.31,"volume":13061300},{"timestamp":1510237800,"date":"2017-11-09","index":6988,"close":34.05,"high":34.32,"low":33.87,"open":34.29,"volume":16785000},{"timestamp":1510324200,"date":"2017-11-10","index":6989,"close":33.99,"high":34.09,"low":33.67,"open":34.06,"volume":19319400},{"timestamp":1510583400,"date":"2017-11-13","index":6990,"close":33.95,"high":34.21,"low":33.83,"open":33.86,"volume":16441500},{"timestamp":1510669800,"date":"2017-11-14","index":6991,"close":34.04,"high":34.16,"low":33.8,"open":33.86,"volume":17468500}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":6992,"close":34.11,"high":34.31,"low":33.75,"open":33.97,"volume":30829600},{"timestamp":1510842600,"date":"2017-11-16","index":6993,"close":35.88,"high":36.67,"low":35.83,"open":36.04,"volume":61177100},{"timestamp":1510929000,"date":"2017-11-17","index":6994,"close":35.9,"high":36.32,"low":35.81,"open":35.9,"volume":27988000},{"timestamp":1511188200,"date":"2017-11-20","index":6995,"close":36.5,"high":36.54,"low":35.93,"open":35.93,"volume":26897800},{"timestamp":1511274600,"date":"2017-11-21","index":6996,"close":36.65,"high":36.97,"low":36.58,"open":36.75,"volume":24146400},{"timestamp":1511361000,"date":"2017-11-22","index":6997,"close":36.45,"high":36.72,"low":36.36,"open":36.7,"volume":17226400},{"timestamp":1511533800,"date":"2017-11-24","index":6998,"close":36.49,"high":36.57,"low":36.32,"open":36.41,"volume":6155800},{"timestamp":1511793000,"date":"2017-11-27","index":6999,"close":36.87,"high":37.09,"low":36.5,"open":36.51,"volume":20942200},{"timestamp":1511879400,"date":"2017-11-28","index":7000,"close":37.73,"high":37.8,"low":36.98,"open":37,"volume":30966600},{"timestamp":1511965800,"date":"2017-11-29","index":7001,"close":37.48,"high":38.03,"low":37.23,"open":37.75,"volume":36788600},{"timestamp":1512052200,"date":"2017-11-30","index":7002,"close":37.3,"high":37.8,"low":37.3,"open":37.62,"volume":30749500}]},{"date":"2017-08-16","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":6917,"close":31.65,"high":31.66,"low":31.43,"open":31.59,"volume":12962800},{"timestamp":1501680600,"date":"2017-08-02","index":6918,"close":31.52,"high":31.57,"low":31.25,"open":31.57,"volume":15845600},{"timestamp":1501767000,"date":"2017-08-03","index":6919,"close":31.56,"high":31.72,"low":31.43,"open":31.59,"volume":14420800},{"timestamp":1501853400,"date":"2017-08-04","index":6920,"close":31.8,"high":31.91,"low":31.58,"open":31.67,"volume":16929500},{"timestamp":1502112600,"date":"2017-08-07","index":6921,"close":31.84,"high":31.88,"low":31.69,"open":31.79,"volume":11877400},{"timestamp":1502199000,"date":"2017-08-08","index":6922,"close":31.67,"high":32,"low":31.6,"open":31.75,"volume":15375700},{"timestamp":1502285400,"date":"2017-08-09","index":6923,"close":31.62,"high":31.68,"low":31.36,"open":31.55,"volume":16131300},{"timestamp":1502371800,"date":"2017-08-10","index":6924,"close":31,"high":31.56,"low":31,"open":31.56,"volume":23517400},{"timestamp":1502458200,"date":"2017-08-11","index":6925,"close":31.47,"high":31.55,"low":31.04,"open":31.23,"volume":20756600},{"timestamp":1502717400,"date":"2017-08-14","index":6926,"close":31.84,"high":31.89,"low":31.56,"open":31.69,"volume":21761600},{"timestamp":1502803800,"date":"2017-08-15","index":6927,"close":32.09,"high":32.21,"low":31.84,"open":31.85,"volume":25251500}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":6928,"close":32.34,"high":32.47,"low":32.06,"open":32.1,"volume":29052000},{"timestamp":1502976600,"date":"2017-08-17","index":6929,"close":31.04,"high":31.77,"low":30.85,"open":31.49,"volume":53288800},{"timestamp":1503063000,"date":"2017-08-18","index":6930,"close":30.37,"high":31.06,"low":30.36,"open":31,"volume":34802200},{"timestamp":1503322200,"date":"2017-08-21","index":6931,"close":30.68,"high":30.8,"low":30.36,"open":30.37,"volume":24198400},{"timestamp":1503408600,"date":"2017-08-22","index":6932,"close":31.27,"high":31.33,"low":30.75,"open":30.85,"volume":24747200},{"timestamp":1503495000,"date":"2017-08-23","index":6933,"close":30.92,"high":31.4,"low":30.91,"open":31.21,"volume":22436600},{"timestamp":1503581400,"date":"2017-08-24","index":6934,"close":31.24,"high":31.4,"low":30.9,"open":30.95,"volume":22576100},{"timestamp":1503667800,"date":"2017-08-25","index":6935,"close":31.44,"high":31.8,"low":31.36,"open":31.39,"volume":19558300},{"timestamp":1503927000,"date":"2017-08-28","index":6936,"close":31.54,"high":31.66,"low":31.41,"open":31.6,"volume":12958900},{"timestamp":1504013400,"date":"2017-08-29","index":6937,"close":31.48,"high":31.63,"low":31.19,"open":31.26,"volume":16362700},{"timestamp":1504099800,"date":"2017-08-30","index":6938,"close":31.99,"high":32.2,"low":31.42,"open":31.47,"volume":22988700}]},{"date":"2017-05-17","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":6854,"close":34.24,"high":34.24,"low":33.93,"open":34.06,"volume":15983600},{"timestamp":1493818200,"date":"2017-05-03","index":6855,"close":34.25,"high":34.34,"low":34.12,"open":34.16,"volume":14432200},{"timestamp":1493904600,"date":"2017-05-04","index":6856,"close":34.18,"high":34.49,"low":34.07,"open":34.33,"volume":13638500},{"timestamp":1493991000,"date":"2017-05-05","index":6857,"close":34.39,"high":34.4,"low":34.07,"open":34.25,"volume":15091800},{"timestamp":1494250200,"date":"2017-05-08","index":6858,"close":34.29,"high":34.6,"low":34.15,"open":34.46,"volume":13232700},{"timestamp":1494336600,"date":"2017-05-09","index":6859,"close":33.9,"high":34.26,"low":33.84,"open":34.14,"volume":18855900},{"timestamp":1494423000,"date":"2017-05-10","index":6860,"close":33.74,"high":33.9,"low":33.58,"open":33.9,"volume":17481400},{"timestamp":1494509400,"date":"2017-05-11","index":6861,"close":33.63,"high":33.82,"low":33.48,"open":33.72,"volume":17515600},{"timestamp":1494595800,"date":"2017-05-12","index":6862,"close":33.45,"high":33.62,"low":33.14,"open":33.6,"volume":20194300},{"timestamp":1494855000,"date":"2017-05-15","index":6863,"close":34.23,"high":34.46,"low":33.97,"open":34,"volume":31531000},{"timestamp":1494941400,"date":"2017-05-16","index":6864,"close":34.3,"high":34.33,"low":34.03,"open":34.24,"volume":18950000}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":6865,"close":33.82,"high":34.31,"low":33.8,"open":34.2,"volume":38787800},{"timestamp":1495114200,"date":"2017-05-18","index":6866,"close":31.38,"high":31.51,"low":30.37,"open":31.1,"volume":85500500},{"timestamp":1495200600,"date":"2017-05-19","index":6867,"close":31.21,"high":31.78,"low":31.02,"open":31.74,"volume":39859200},{"timestamp":1495459800,"date":"2017-05-22","index":6868,"close":31.59,"high":31.98,"low":31.15,"open":31.15,"volume":35085200},{"timestamp":1495546200,"date":"2017-05-23","index":6869,"close":31.76,"high":31.87,"low":31.52,"open":31.83,"volume":29827500},{"timestamp":1495632600,"date":"2017-05-24","index":6870,"close":31.49,"high":31.94,"low":31.22,"open":31.93,"volume":23446300},{"timestamp":1495719000,"date":"2017-05-25","index":6871,"close":31.44,"high":31.69,"low":31.37,"open":31.55,"volume":21586500},{"timestamp":1495805400,"date":"2017-05-26","index":6872,"close":31.5,"high":31.59,"low":31.36,"open":31.51,"volume":16403100},{"timestamp":1496151000,"date":"2017-05-30","index":6873,"close":31.68,"high":31.81,"low":31.39,"open":31.4,"volume":17108300},{"timestamp":1496237400,"date":"2017-05-31","index":6874,"close":31.53,"high":31.89,"low":31.47,"open":31.78,"volume":30196700},{"timestamp":1496323800,"date":"2017-06-01","index":6875,"close":31.82,"high":31.82,"low":31.47,"open":31.52,"volume":15525500}]},{"date":"2017-02-15","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":6791,"close":30.72,"high":30.89,"low":30.58,"open":30.68,"volume":16603100},{"timestamp":1485959400,"date":"2017-02-01","index":6792,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":19504600},{"timestamp":1486045800,"date":"2017-02-02","index":6793,"close":31.18,"high":31.26,"low":30.53,"open":30.69,"volume":27456700},{"timestamp":1486132200,"date":"2017-02-03","index":6794,"close":31.32,"high":31.35,"low":31.12,"open":31.27,"volume":21288800},{"timestamp":1486391400,"date":"2017-02-06","index":6795,"close":31.3,"high":31.31,"low":31.12,"open":31.29,"volume":16774200},{"timestamp":1486477800,"date":"2017-02-07","index":6796,"close":31.45,"high":31.64,"low":31.33,"open":31.38,"volume":18420200},{"timestamp":1486564200,"date":"2017-02-08","index":6797,"close":31.27,"high":31.55,"low":31.25,"open":31.46,"volume":20434300},{"timestamp":1486650600,"date":"2017-02-09","index":6798,"close":31.5,"high":31.69,"low":31.3,"open":31.35,"volume":18706900},{"timestamp":1486737000,"date":"2017-02-10","index":6799,"close":31.51,"high":31.63,"low":31.24,"open":31.48,"volume":21557700},{"timestamp":1486996200,"date":"2017-02-13","index":6800,"close":31.97,"high":32,"low":31.55,"open":31.67,"volume":26518800},{"timestamp":1487082600,"date":"2017-02-14","index":6801,"close":32.31,"high":32.31,"low":31.77,"open":31.9,"volume":31463500}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":6802,"close":32.82,"high":32.84,"low":32.29,"open":32.35,"volume":41169400},{"timestamp":1487255400,"date":"2017-02-16","index":6803,"close":33.6,"high":33.97,"low":33.25,"open":33.26,"volume":50143700},{"timestamp":1487341800,"date":"2017-02-17","index":6804,"close":33.74,"high":33.77,"low":33.43,"open":33.52,"volume":31841200},{"timestamp":1487687400,"date":"2017-02-21","index":6805,"close":34.13,"high":34.21,"low":33.66,"open":33.69,"volume":26992700},{"timestamp":1487773800,"date":"2017-02-22","index":6806,"close":34.09,"high":34.15,"low":33.66,"open":34.04,"volume":26632700},{"timestamp":1487860200,"date":"2017-02-23","index":6807,"close":34.04,"high":34.28,"low":33.95,"open":34.28,"volume":17450100},{"timestamp":1487946600,"date":"2017-02-24","index":6808,"close":34.32,"high":34.32,"low":33.8,"open":33.98,"volume":21137300},{"timestamp":1488205800,"date":"2017-02-27","index":6809,"close":34.26,"high":34.32,"low":34.12,"open":34.21,"volume":15625400},{"timestamp":1488292200,"date":"2017-02-28","index":6810,"close":34.18,"high":34.29,"low":34.04,"open":34.16,"volume":23093100},{"timestamp":1488378600,"date":"2017-03-01","index":6811,"close":34.44,"high":34.51,"low":34.18,"open":34.28,"volume":22754200},{"timestamp":1488465000,"date":"2017-03-02","index":6812,"close":34.39,"high":34.53,"low":34.21,"open":34.41,"volume":16137700}]},{"date":"2016-11-16","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":6730,"close":30.48,"high":30.86,"low":30.23,"open":30.85,"volume":17542100},{"timestamp":1478093400,"date":"2016-11-02","index":6731,"close":30.39,"high":30.68,"low":30.23,"open":30.43,"volume":19174000},{"timestamp":1478179800,"date":"2016-11-03","index":6732,"close":30.32,"high":30.56,"low":30.24,"open":30.5,"volume":15937100},{"timestamp":1478266200,"date":"2016-11-04","index":6733,"close":30.19,"high":30.5,"low":29.63,"open":29.98,"volume":18524000},{"timestamp":1478529000,"date":"2016-11-07","index":6734,"close":30.94,"high":31.06,"low":30.61,"open":30.71,"volume":23061100},{"timestamp":1478615400,"date":"2016-11-08","index":6735,"close":31,"high":31.2,"low":30.73,"open":30.94,"volume":19399800},{"timestamp":1478701800,"date":"2016-11-09","index":6736,"close":31.36,"high":31.49,"low":30.7,"open":31.04,"volume":38564100},{"timestamp":1478788200,"date":"2016-11-10","index":6737,"close":31,"high":31.76,"low":30.81,"open":31.41,"volume":38345000},{"timestamp":1478874600,"date":"2016-11-11","index":6738,"close":31.36,"high":31.47,"low":30.92,"open":30.93,"volume":23150300},{"timestamp":1479133800,"date":"2016-11-14","index":6739,"close":31.37,"high":31.67,"low":31.35,"open":31.43,"volume":22917600},{"timestamp":1479220200,"date":"2016-11-15","index":6740,"close":31.7,"high":31.85,"low":31.27,"open":31.27,"volume":24160200}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":6741,"close":31.57,"high":31.89,"low":31.51,"open":31.62,"volume":27097100},{"timestamp":1479393000,"date":"2016-11-17","index":6742,"close":30.05,"high":30.05,"low":29.61,"open":29.91,"volume":75252300},{"timestamp":1479479400,"date":"2016-11-18","index":6743,"close":30.18,"high":30.36,"low":30.01,"open":30.11,"volume":38748600},{"timestamp":1479738600,"date":"2016-11-21","index":6744,"close":30.05,"high":30.33,"low":30.01,"open":30.3,"volume":27481700},{"timestamp":1479825000,"date":"2016-11-22","index":6745,"close":29.89,"high":30.19,"low":29.85,"open":30.08,"volume":26769300},{"timestamp":1479911400,"date":"2016-11-23","index":6746,"close":29.71,"high":29.95,"low":29.56,"open":29.83,"volume":24496800},{"timestamp":1480084200,"date":"2016-11-25","index":6747,"close":30.09,"high":30.15,"low":29.55,"open":29.6,"volume":17678900},{"timestamp":1480343400,"date":"2016-11-28","index":6748,"close":29.92,"high":30.09,"low":29.82,"open":30.08,"volume":21468900},{"timestamp":1480429800,"date":"2016-11-29","index":6749,"close":29.83,"high":30.1,"low":29.79,"open":29.94,"volume":23553700},{"timestamp":1480516200,"date":"2016-11-30","index":6750,"close":29.82,"high":29.95,"low":29.68,"open":29.76,"volume":26224900},{"timestamp":1480602600,"date":"2016-12-01","index":6751,"close":29.45,"high":29.85,"low":29.4,"open":29.84,"volume":25996200}]},{"date":"2016-08-17","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":6666,"close":30.62,"high":30.82,"low":30.4,"open":30.82,"volume":24485200},{"timestamp":1470231000,"date":"2016-08-03","index":6667,"close":30.72,"high":30.74,"low":30.51,"open":30.51,"volume":15962500},{"timestamp":1470317400,"date":"2016-08-04","index":6668,"close":30.8,"high":30.91,"low":30.71,"open":30.78,"volume":18586500},{"timestamp":1470403800,"date":"2016-08-05","index":6669,"close":31.04,"high":31.07,"low":30.69,"open":30.9,"volume":18873300},{"timestamp":1470663000,"date":"2016-08-08","index":6670,"close":31.01,"high":31.19,"low":30.86,"open":31,"volume":19019900},{"timestamp":1470749400,"date":"2016-08-09","index":6671,"close":30.94,"high":31.25,"low":30.84,"open":31.11,"volume":19159500},{"timestamp":1470835800,"date":"2016-08-10","index":6672,"close":30.85,"high":31.13,"low":30.74,"open":31.01,"volume":16684300},{"timestamp":1470922200,"date":"2016-08-11","index":6673,"close":30.95,"high":31.02,"low":30.86,"open":30.95,"volume":24020900},{"timestamp":1471008600,"date":"2016-08-12","index":6674,"close":30.87,"high":30.99,"low":30.8,"open":30.92,"volume":13430600},{"timestamp":1471267800,"date":"2016-08-15","index":6675,"close":31.19,"high":31.24,"low":30.89,"open":30.98,"volume":21944700},{"timestamp":1471354200,"date":"2016-08-16","index":6676,"close":31.12,"high":31.23,"low":30.98,"open":31.22,"volume":23399700}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":6677,"close":30.72,"high":30.97,"low":30.33,"open":30.97,"volume":55071200},{"timestamp":1471527000,"date":"2016-08-18","index":6678,"close":30.48,"high":30.67,"low":30.06,"open":30.41,"volume":48710500},{"timestamp":1471613400,"date":"2016-08-19","index":6679,"close":30.52,"high":30.65,"low":30.24,"open":30.37,"volume":25131300},{"timestamp":1471872600,"date":"2016-08-22","index":6680,"close":30.63,"high":30.78,"low":30.37,"open":30.44,"volume":28680000},{"timestamp":1471959000,"date":"2016-08-23","index":6681,"close":30.98,"high":31.06,"low":30.79,"open":30.83,"volume":23493600},{"timestamp":1472045400,"date":"2016-08-24","index":6682,"close":31.06,"high":31.2,"low":30.95,"open":30.98,"volume":24474700},{"timestamp":1472131800,"date":"2016-08-25","index":6683,"close":31.29,"high":31.39,"low":31.02,"open":31.06,"volume":22917100},{"timestamp":1472218200,"date":"2016-08-26","index":6684,"close":31.35,"high":31.66,"low":31.19,"open":31.34,"volume":21106200},{"timestamp":1472477400,"date":"2016-08-29","index":6685,"close":31.58,"high":31.7,"low":31.41,"open":31.43,"volume":21101700},{"timestamp":1472563800,"date":"2016-08-30","index":6686,"close":31.54,"high":31.66,"low":31.41,"open":31.61,"volume":17794800},{"timestamp":1472650200,"date":"2016-08-31","index":6687,"close":31.44,"high":31.58,"low":31.25,"open":31.45,"volume":20418800}]},{"date":"2016-05-18","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":6603,"close":26.86,"high":27.19,"low":26.61,"open":27.16,"volume":35319600},{"timestamp":1462368600,"date":"2016-05-04","index":6604,"close":26.44,"high":26.82,"low":26.28,"open":26.8,"volume":32850800},{"timestamp":1462455000,"date":"2016-05-05","index":6605,"close":26.21,"high":26.57,"low":26.21,"open":26.46,"volume":23082200},{"timestamp":1462541400,"date":"2016-05-06","index":6606,"close":26.53,"high":26.54,"low":25.81,"open":26.19,"volume":25625300},{"timestamp":1462800600,"date":"2016-05-09","index":6607,"close":26.51,"high":26.68,"low":26.39,"open":26.52,"volume":16990400},{"timestamp":1462887000,"date":"2016-05-10","index":6608,"close":27.03,"high":27.1,"low":26.51,"open":26.67,"volume":22642500},{"timestamp":1462973400,"date":"2016-05-11","index":6609,"close":26.7,"high":27.11,"low":26.68,"open":27.09,"volume":19326100},{"timestamp":1463059800,"date":"2016-05-12","index":6610,"close":26.67,"high":26.81,"low":26.41,"open":26.81,"volume":19681900},{"timestamp":1463146200,"date":"2016-05-13","index":6611,"close":26.53,"high":26.89,"low":26.46,"open":26.55,"volume":20865100},{"timestamp":1463405400,"date":"2016-05-16","index":6612,"close":26.97,"high":27.12,"low":26.56,"open":26.57,"volume":20885900},{"timestamp":1463491800,"date":"2016-05-17","index":6613,"close":26.65,"high":27.06,"low":26.55,"open":26.9,"volume":25921300}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":6614,"close":26.72,"high":26.96,"low":26.49,"open":26.61,"volume":32345500},{"timestamp":1463664600,"date":"2016-05-19","index":6615,"close":27.57,"high":28.29,"low":27.4,"open":27.99,"volume":50174600},{"timestamp":1463751000,"date":"2016-05-20","index":6616,"close":27.97,"high":28.15,"low":27.62,"open":27.63,"volume":32703000},{"timestamp":1464010200,"date":"2016-05-23","index":6617,"close":27.94,"high":28.25,"low":27.78,"open":27.78,"volume":19850000},{"timestamp":1464096600,"date":"2016-05-24","index":6618,"close":28.47,"high":28.58,"low":28.01,"open":28.01,"volume":26514800},{"timestamp":1464183000,"date":"2016-05-25","index":6619,"close":28.92,"high":29,"low":28.52,"open":28.58,"volume":25696800},{"timestamp":1464269400,"date":"2016-05-26","index":6620,"close":28.9,"high":29.04,"low":28.8,"open":28.86,"volume":19366300},{"timestamp":1464355800,"date":"2016-05-27","index":6621,"close":28.92,"high":29.04,"low":28.79,"open":28.95,"volume":16673300},{"timestamp":1464701400,"date":"2016-05-31","index":6622,"close":29.05,"high":29.08,"low":28.76,"open":28.8,"volume":28606300},{"timestamp":1464787800,"date":"2016-06-01","index":6623,"close":28.9,"high":29.04,"low":28.8,"open":28.84,"volume":22268700},{"timestamp":1464874200,"date":"2016-06-02","index":6624,"close":29.08,"high":29.15,"low":28.92,"open":28.98,"volume":19538200}]},{"date":"2016-02-10","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1453818600,"date":"2016-01-26","index":6535,"close":23.72,"high":23.85,"low":23.24,"open":23.24,"volume":25162200},{"timestamp":1453905000,"date":"2016-01-27","index":6536,"close":23.43,"high":23.9,"low":23.3,"open":23.69,"volume":24654000},{"timestamp":1453991400,"date":"2016-01-28","index":6537,"close":23.11,"high":23.79,"low":22.98,"open":23.73,"volume":31833500},{"timestamp":1454077800,"date":"2016-01-29","index":6538,"close":23.79,"high":23.8,"low":23.2,"open":23.4,"volume":39692600},{"timestamp":1454337000,"date":"2016-02-01","index":6539,"close":23.48,"high":23.57,"low":23.23,"open":23.46,"volume":24006400},{"timestamp":1454423400,"date":"2016-02-02","index":6540,"close":22.83,"high":23.25,"low":22.73,"open":23.23,"volume":36203700},{"timestamp":1454509800,"date":"2016-02-03","index":6541,"close":23.1,"high":23.18,"low":22.58,"open":23.09,"volume":32231400},{"timestamp":1454596200,"date":"2016-02-04","index":6542,"close":23.54,"high":23.57,"low":22.93,"open":23.17,"volume":29280500},{"timestamp":1454682600,"date":"2016-02-05","index":6543,"close":22.89,"high":23.66,"low":22.81,"open":23.51,"volume":32641000},{"timestamp":1454941800,"date":"2016-02-08","index":6544,"close":22.93,"high":23.02,"low":22.48,"open":22.63,"volume":38842100},{"timestamp":1455028200,"date":"2016-02-09","index":6545,"close":22.65,"high":22.86,"low":22.53,"open":22.6,"volume":30767200}],"post":[{"timestamp":1455114600,"date":"2016-02-10","index":6546,"close":22.51,"high":23.13,"low":22.46,"open":23.13,"volume":36896100},{"timestamp":1455201000,"date":"2016-02-11","index":6547,"close":24.68,"high":24.97,"low":24.09,"open":24.09,"volume":92696000},{"timestamp":1455287400,"date":"2016-02-12","index":6548,"close":25.11,"high":25.36,"low":24.52,"open":24.89,"volume":49753600},{"timestamp":1455633000,"date":"2016-02-16","index":6549,"close":25.84,"high":25.98,"low":25.19,"open":25.27,"volume":40401700},{"timestamp":1455719400,"date":"2016-02-17","index":6550,"close":26.46,"high":26.59,"low":26.08,"open":26.17,"volume":36904700},{"timestamp":1455805800,"date":"2016-02-18","index":6551,"close":26.43,"high":26.58,"low":26.28,"open":26.44,"volume":31288200},{"timestamp":1455892200,"date":"2016-02-19","index":6552,"close":26.55,"high":26.56,"low":26.25,"open":26.27,"volume":28791700},{"timestamp":1456151400,"date":"2016-02-22","index":6553,"close":26.63,"high":26.91,"low":26.42,"open":26.87,"volume":24608100},{"timestamp":1456237800,"date":"2016-02-23","index":6554,"close":26.12,"high":26.54,"low":26.06,"open":26.54,"volume":28097500},{"timestamp":1456324200,"date":"2016-02-24","index":6555,"close":26.32,"high":26.33,"low":25.65,"open":25.89,"volume":22960800},{"timestamp":1456410600,"date":"2016-02-25","index":6556,"close":26.6,"high":26.6,"low":26.2,"open":26.49,"volume":18655100}]},{"date":"2015-11-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":6475,"close":29.36,"high":29.45,"low":29.04,"open":29.29,"volume":23741400},{"timestamp":1446125400,"date":"2015-10-29","index":6476,"close":29.14,"high":29.21,"low":28.93,"open":29.15,"volume":16717800},{"timestamp":1446211800,"date":"2015-10-30","index":6477,"close":28.85,"high":29.25,"low":28.85,"open":29,"volume":22334100},{"timestamp":1446474600,"date":"2015-11-02","index":6478,"close":28.77,"high":28.87,"low":28.51,"open":28.87,"volume":28912600},{"timestamp":1446561000,"date":"2015-11-03","index":6479,"close":28.61,"high":28.71,"low":28.49,"open":28.61,"volume":30555300},{"timestamp":1446647400,"date":"2015-11-04","index":6480,"close":28.47,"high":28.82,"low":28.37,"open":28.79,"volume":28591800},{"timestamp":1446733800,"date":"2015-11-05","index":6481,"close":28.43,"high":28.61,"low":28.29,"open":28.5,"volume":21988600},{"timestamp":1446820200,"date":"2015-11-06","index":6482,"close":28.45,"high":28.55,"low":28.16,"open":28.31,"volume":26107600},{"timestamp":1447079400,"date":"2015-11-09","index":6483,"close":28.18,"high":28.49,"low":28,"open":28.35,"volume":25865900},{"timestamp":1447165800,"date":"2015-11-10","index":6484,"close":27.98,"high":28.22,"low":27.9,"open":28.18,"volume":26701800},{"timestamp":1447252200,"date":"2015-11-11","index":6485,"close":27.82,"high":28.1,"low":27.75,"open":28.1,"volume":32599300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":6486,"close":27.83,"high":28.07,"low":27.72,"open":27.74,"volume":38135900},{"timestamp":1447425000,"date":"2015-11-13","index":6487,"close":26.21,"high":26.68,"low":25.82,"open":26.29,"volume":94556200},{"timestamp":1447684200,"date":"2015-11-16","index":6488,"close":26.79,"high":27,"low":26.06,"open":26.07,"volume":44949600},{"timestamp":1447770600,"date":"2015-11-17","index":6489,"close":26.81,"high":27.27,"low":26.68,"open":26.8,"volume":30490200},{"timestamp":1447857000,"date":"2015-11-18","index":6490,"close":27.12,"high":27.16,"low":26.73,"open":27,"volume":27015700},{"timestamp":1447943400,"date":"2015-11-19","index":6491,"close":27.37,"high":27.65,"low":27.05,"open":27.1,"volume":27417400},{"timestamp":1448029800,"date":"2015-11-20","index":6492,"close":27.57,"high":27.78,"low":27.46,"open":27.59,"volume":26502800},{"timestamp":1448289000,"date":"2015-11-23","index":6493,"close":27.43,"high":27.84,"low":27.34,"open":27.65,"volume":24684600},{"timestamp":1448375400,"date":"2015-11-24","index":6494,"close":27.27,"high":27.44,"low":27,"open":27.25,"volume":32859200},{"timestamp":1448461800,"date":"2015-11-25","index":6495,"close":27.24,"high":27.39,"low":27,"open":27.32,"volume":22472500},{"timestamp":1448634600,"date":"2015-11-27","index":6496,"close":27.32,"high":27.48,"low":27.24,"open":27.25,"volume":9532300}]},{"date":"2015-08-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":6410,"close":28.21,"high":28.35,"low":27.85,"open":28.34,"volume":23573200},{"timestamp":1438176600,"date":"2015-07-29","index":6411,"close":28.4,"high":28.52,"low":28.02,"open":28.2,"volume":21419900},{"timestamp":1438263000,"date":"2015-07-30","index":6412,"close":28.3,"high":28.46,"low":28.2,"open":28.22,"volume":17458100},{"timestamp":1438349400,"date":"2015-07-31","index":6413,"close":28.42,"high":28.56,"low":28.16,"open":28.39,"volume":20376000},{"timestamp":1438608600,"date":"2015-08-03","index":6414,"close":28.36,"high":28.59,"low":28.11,"open":28.41,"volume":17450900},{"timestamp":1438695000,"date":"2015-08-04","index":6415,"close":28.03,"high":28.46,"low":27.89,"open":28.22,"volume":18578100},{"timestamp":1438781400,"date":"2015-08-05","index":6416,"close":28.27,"high":28.6,"low":28.1,"open":28.11,"volume":19236200},{"timestamp":1438867800,"date":"2015-08-06","index":6417,"close":28.21,"high":28.67,"low":28,"open":28.37,"volume":20143800},{"timestamp":1438954200,"date":"2015-08-07","index":6418,"close":28.15,"high":28.23,"low":27.9,"open":28.17,"volume":16039400},{"timestamp":1439213400,"date":"2015-08-10","index":6419,"close":28.59,"high":28.7,"low":28.27,"open":28.48,"volume":23740000},{"timestamp":1439299800,"date":"2015-08-11","index":6420,"close":28.02,"high":28.39,"low":27.85,"open":28.24,"volume":25391900}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":6421,"close":27.9,"high":28.1,"low":27.41,"open":27.8,"volume":41085000},{"timestamp":1439472600,"date":"2015-08-13","index":6422,"close":28.7,"high":29.21,"low":28.69,"open":28.78,"volume":61154000},{"timestamp":1439559000,"date":"2015-08-14","index":6423,"close":29.03,"high":29.05,"low":28.75,"open":28.78,"volume":24890800},{"timestamp":1439818200,"date":"2015-08-17","index":6424,"close":28.83,"high":28.97,"low":28.51,"open":28.65,"volume":21264000},{"timestamp":1439904600,"date":"2015-08-18","index":6425,"close":28.25,"high":28.72,"low":28.18,"open":28.71,"volume":32210400},{"timestamp":1439991000,"date":"2015-08-19","index":6426,"close":27.8,"high":28.24,"low":27.72,"open":28.1,"volume":30023900},{"timestamp":1440077400,"date":"2015-08-20","index":6427,"close":27.04,"high":27.75,"low":27.04,"open":27.56,"volume":37889400},{"timestamp":1440163800,"date":"2015-08-21","index":6428,"close":26.47,"high":27.34,"low":26.47,"open":26.88,"volume":48502400},{"timestamp":1440423000,"date":"2015-08-24","index":6429,"close":25.19,"high":26.08,"low":23.03,"open":24.89,"volume":61667000},{"timestamp":1440509400,"date":"2015-08-25","index":6430,"close":24.62,"high":25.99,"low":24.6,"open":25.94,"volume":40610100},{"timestamp":1440595800,"date":"2015-08-26","index":6431,"close":25.68,"high":25.74,"low":24.71,"open":25.28,"volume":54783200}]},{"date":"2015-05-13","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1430227800,"date":"2015-04-28","index":6347,"close":29.32,"high":29.33,"low":28.76,"open":28.8,"volume":24315300},{"timestamp":1430314200,"date":"2015-04-29","index":6348,"close":29.05,"high":29.25,"low":28.9,"open":29.06,"volume":22463700},{"timestamp":1430400600,"date":"2015-04-30","index":6349,"close":28.83,"high":29.02,"low":28.68,"open":28.85,"volume":26514500},{"timestamp":1430487000,"date":"2015-05-01","index":6350,"close":29.13,"high":29.2,"low":28.78,"open":28.81,"volume":18936000},{"timestamp":1430746200,"date":"2015-05-04","index":6351,"close":29.17,"high":29.36,"low":29.07,"open":29.08,"volume":16484100},{"timestamp":1430832600,"date":"2015-05-05","index":6352,"close":28.89,"high":29.21,"low":28.84,"open":29.17,"volume":22463800},{"timestamp":1430919000,"date":"2015-05-06","index":6353,"close":28.97,"high":29.08,"low":28.69,"open":28.9,"volume":23572000},{"timestamp":1431005400,"date":"2015-05-07","index":6354,"close":28.81,"high":29.12,"low":28.74,"open":28.99,"volume":22643800},{"timestamp":1431091800,"date":"2015-05-08","index":6355,"close":29.23,"high":29.37,"low":28.99,"open":28.99,"volume":22572400},{"timestamp":1431351000,"date":"2015-05-11","index":6356,"close":29.21,"high":29.79,"low":29.2,"open":29.5,"volume":27045200},{"timestamp":1431437400,"date":"2015-05-12","index":6357,"close":29.23,"high":29.44,"low":28.8,"open":29.07,"volume":31761000}],"post":[{"timestamp":1431523800,"date":"2015-05-13","index":6358,"close":29.35,"high":29.47,"low":29.13,"open":29.14,"volume":38264000},{"timestamp":1431610200,"date":"2015-05-14","index":6359,"close":29.05,"high":29.66,"low":28.97,"open":29.29,"volume":56696300},{"timestamp":1431696600,"date":"2015-05-15","index":6360,"close":29.55,"high":29.82,"low":29.16,"open":29.24,"volume":37677300},{"timestamp":1431955800,"date":"2015-05-18","index":6361,"close":29.76,"high":29.9,"low":29.42,"open":29.42,"volume":23953000},{"timestamp":1432042200,"date":"2015-05-19","index":6362,"close":29.74,"high":29.9,"low":29.63,"open":29.87,"volume":18926300},{"timestamp":1432128600,"date":"2015-05-20","index":6363,"close":29.62,"high":29.85,"low":29.53,"open":29.8,"volume":19410900},{"timestamp":1432215000,"date":"2015-05-21","index":6364,"close":29.43,"high":29.77,"low":29.43,"open":29.61,"volume":20806900},{"timestamp":1432301400,"date":"2015-05-22","index":6365,"close":29.26,"high":29.45,"low":29.26,"open":29.39,"volume":20079700},{"timestamp":1432647000,"date":"2015-05-26","index":6366,"close":28.95,"high":29.25,"low":28.75,"open":29.19,"volume":25877100},{"timestamp":1432733400,"date":"2015-05-27","index":6367,"close":29.31,"high":29.48,"low":29.02,"open":29.06,"volume":23959900},{"timestamp":1432819800,"date":"2015-05-28","index":6368,"close":29.35,"high":29.56,"low":29.16,"open":29.34,"volume":18219600}]},{"date":"2015-02-11","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":6284,"close":26.9,"high":27.59,"low":26.66,"open":27.52,"volume":46110500},{"timestamp":1422455400,"date":"2015-01-28","index":6285,"close":26.81,"high":27.6,"low":26.8,"open":27.39,"volume":32381700},{"timestamp":1422541800,"date":"2015-01-29","index":6286,"close":27.22,"high":27.31,"low":26.64,"open":26.74,"volume":28095400},{"timestamp":1422628200,"date":"2015-01-30","index":6287,"close":26.37,"high":27.11,"low":26.32,"open":26.88,"volume":38419100},{"timestamp":1422887400,"date":"2015-02-02","index":6288,"close":26.83,"high":26.87,"low":25.92,"open":26.39,"volume":29417000},{"timestamp":1422973800,"date":"2015-02-03","index":6289,"close":27.12,"high":27.12,"low":26.69,"open":26.9,"volume":28044300},{"timestamp":1423060200,"date":"2015-02-04","index":6290,"close":26.69,"high":27.22,"low":26.61,"open":27.06,"volume":27696300},{"timestamp":1423146600,"date":"2015-02-05","index":6291,"close":27.26,"high":27.3,"low":26.58,"open":26.75,"volume":20548400},{"timestamp":1423233000,"date":"2015-02-06","index":6292,"close":27.24,"high":27.66,"low":27.14,"open":27.37,"volume":25482400},{"timestamp":1423492200,"date":"2015-02-09","index":6293,"close":27.12,"high":27.41,"low":27.06,"open":27.21,"volume":23681000},{"timestamp":1423578600,"date":"2015-02-10","index":6294,"close":27.49,"high":27.54,"low":27.15,"open":27.16,"volume":22250300}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":6295,"close":26.93,"high":27.65,"low":26.9,"open":27.65,"volume":46213500},{"timestamp":1423751400,"date":"2015-02-12","index":6296,"close":29.46,"high":29.58,"low":28.84,"open":28.99,"volume":117439100},{"timestamp":1423837800,"date":"2015-02-13","index":6297,"close":29.43,"high":29.5,"low":29.11,"open":29.38,"volume":50656700},{"timestamp":1424183400,"date":"2015-02-17","index":6298,"close":29.31,"high":29.35,"low":29.03,"open":29.26,"volume":34217200},{"timestamp":1424269800,"date":"2015-02-18","index":6299,"close":29.49,"high":29.55,"low":29.12,"open":29.19,"volume":24503700},{"timestamp":1424356200,"date":"2015-02-19","index":6300,"close":29.31,"high":29.39,"low":29.13,"open":29.31,"volume":21477800},{"timestamp":1424442600,"date":"2015-02-20","index":6301,"close":29.61,"high":29.66,"low":29.16,"open":29.35,"volume":25985600},{"timestamp":1424701800,"date":"2015-02-23","index":6302,"close":29.63,"high":29.65,"low":29.42,"open":29.63,"volume":24026800},{"timestamp":1424788200,"date":"2015-02-24","index":6303,"close":29.63,"high":29.71,"low":29.43,"open":29.56,"volume":18479500},{"timestamp":1424874600,"date":"2015-02-25","index":6304,"close":29.49,"high":29.57,"low":29.32,"open":29.44,"volume":17368100},{"timestamp":1424961000,"date":"2015-02-26","index":6305,"close":29.91,"high":29.99,"low":29.52,"open":29.52,"volume":28305200}]},{"date":"2014-11-12","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1414503000,"date":"2014-10-28","index":6223,"close":24.07,"high":24.07,"low":23.82,"open":23.82,"volume":17798600},{"timestamp":1414589400,"date":"2014-10-29","index":6224,"close":24.1,"high":24.3,"low":23.92,"open":24.01,"volume":18885500},{"timestamp":1414675800,"date":"2014-10-30","index":6225,"close":24.08,"high":24.15,"low":23.88,"open":24,"volume":32212000},{"timestamp":1414762200,"date":"2014-10-31","index":6226,"close":24.47,"high":24.64,"low":24.18,"open":24.59,"volume":30379100},{"timestamp":1415025000,"date":"2014-11-03","index":6227,"close":24.58,"high":24.59,"low":24.45,"open":24.45,"volume":16383400},{"timestamp":1415111400,"date":"2014-11-04","index":6228,"close":24.88,"high":24.91,"low":24.58,"open":24.6,"volume":24620900},{"timestamp":1415197800,"date":"2014-11-05","index":6229,"close":25.15,"high":25.17,"low":24.84,"open":24.97,"volume":21979600},{"timestamp":1415284200,"date":"2014-11-06","index":6230,"close":25.26,"high":25.28,"low":25.02,"open":25.1,"volume":18373700},{"timestamp":1415370600,"date":"2014-11-07","index":6231,"close":25.33,"high":25.4,"low":25.16,"open":25.3,"volume":34001900},{"timestamp":1415629800,"date":"2014-11-10","index":6232,"close":25.15,"high":25.23,"low":24.88,"open":25.04,"volume":32152700},{"timestamp":1415716200,"date":"2014-11-11","index":6233,"close":25.15,"high":25.21,"low":25.02,"open":25.2,"volume":19801700}],"post":[{"timestamp":1415802600,"date":"2014-11-12","index":6234,"close":25.11,"high":25.19,"low":24.88,"open":24.91,"volume":42258800},{"timestamp":1415889000,"date":"2014-11-13","index":6235,"close":25.68,"high":25.89,"low":24.88,"open":24.93,"volume":57138800},{"timestamp":1415975400,"date":"2014-11-14","index":6236,"close":26.32,"high":26.34,"low":25.65,"open":25.76,"volume":48667000},{"timestamp":1416234600,"date":"2014-11-17","index":6237,"close":26.47,"high":26.55,"low":26,"open":26.11,"volume":33224000},{"timestamp":1416321000,"date":"2014-11-18","index":6238,"close":26.6,"high":26.74,"low":26.4,"open":26.5,"volume":27223100},{"timestamp":1416407400,"date":"2014-11-19","index":6239,"close":26.59,"high":26.62,"low":26.3,"open":26.58,"volume":19882500},{"timestamp":1416493800,"date":"2014-11-20","index":6240,"close":26.81,"high":26.84,"low":26.35,"open":26.49,"volume":23440100},{"timestamp":1416580200,"date":"2014-11-21","index":6241,"close":26.88,"high":27.05,"low":26.67,"open":26.95,"volume":31912100},{"timestamp":1416839400,"date":"2014-11-24","index":6242,"close":27.03,"high":27.12,"low":26.88,"open":26.88,"volume":26994800},{"timestamp":1416925800,"date":"2014-11-25","index":6243,"close":27.28,"high":27.3,"low":27.03,"open":27.03,"volume":28110100},{"timestamp":1417012200,"date":"2014-11-26","index":6244,"close":27.43,"high":27.46,"low":27.14,"open":27.3,"volume":19466000}]},{"date":"2014-08-13","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1406640600,"date":"2014-07-29","index":6159,"close":25.71,"high":26.01,"low":25.69,"open":25.88,"volume":22441500},{"timestamp":1406727000,"date":"2014-07-30","index":6160,"close":25.63,"high":25.84,"low":25.47,"open":25.83,"volume":26119900},{"timestamp":1406813400,"date":"2014-07-31","index":6161,"close":25.23,"high":25.5,"low":25.17,"open":25.48,"volume":28219900},{"timestamp":1406899800,"date":"2014-08-01","index":6162,"close":25,"high":25.21,"low":24.8,"open":25.14,"volume":28609200},{"timestamp":1407159000,"date":"2014-08-04","index":6163,"close":25.17,"high":25.22,"low":24.86,"open":24.94,"volume":17252200},{"timestamp":1407245400,"date":"2014-08-05","index":6164,"close":24.97,"high":25.12,"low":24.87,"open":25.02,"volume":21176500},{"timestamp":1407331800,"date":"2014-08-06","index":6165,"close":24.93,"high":25.21,"low":24.85,"open":24.93,"volume":20990600},{"timestamp":1407418200,"date":"2014-08-07","index":6166,"close":24.86,"high":25.11,"low":24.69,"open":25.01,"volume":24123500},{"timestamp":1407504600,"date":"2014-08-08","index":6167,"close":25.03,"high":25.06,"low":24.74,"open":24.87,"volume":21648600},{"timestamp":1407763800,"date":"2014-08-11","index":6168,"close":25.23,"high":25.37,"low":25.01,"open":25.09,"volume":25946200},{"timestamp":1407850200,"date":"2014-08-12","index":6169,"close":25.15,"high":25.27,"low":25,"open":25.21,"volume":21928200}],"post":[{"timestamp":1407936600,"date":"2014-08-13","index":6170,"close":25.2,"high":25.27,"low":24.93,"open":25.17,"volume":43708600},{"timestamp":1408023000,"date":"2014-08-14","index":6171,"close":24.54,"high":24.94,"low":24.32,"open":24.94,"volume":63790200},{"timestamp":1408109400,"date":"2014-08-15","index":6172,"close":24.43,"high":24.66,"low":24.27,"open":24.66,"volume":33624000},{"timestamp":1408368600,"date":"2014-08-18","index":6173,"close":24.63,"high":24.66,"low":24.43,"open":24.49,"volume":27666900},{"timestamp":1408455000,"date":"2014-08-19","index":6174,"close":24.64,"high":24.69,"low":24.6,"open":24.63,"volume":20347000},{"timestamp":1408541400,"date":"2014-08-20","index":6175,"close":24.71,"high":24.75,"low":24.52,"open":24.55,"volume":20228900},{"timestamp":1408627800,"date":"2014-08-21","index":6176,"close":24.89,"high":24.91,"low":24.72,"open":24.75,"volume":20880800},{"timestamp":1408714200,"date":"2014-08-22","index":6177,"close":24.65,"high":24.97,"low":24.64,"open":24.87,"volume":22453700},{"timestamp":1408973400,"date":"2014-08-25","index":6178,"close":24.7,"high":24.84,"low":24.69,"open":24.7,"volume":19355800},{"timestamp":1409059800,"date":"2014-08-26","index":6179,"close":24.81,"high":24.93,"low":24.67,"open":24.7,"volume":17053400},{"timestamp":1409146200,"date":"2014-08-27","index":6180,"close":24.8,"high":24.86,"low":24.71,"open":24.79,"volume":15748800}]},{"date":"2014-05-14","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1398778200,"date":"2014-04-29","index":6096,"close":23.16,"high":23.21,"low":23.06,"open":23.2,"volume":14582400},{"timestamp":1398864600,"date":"2014-04-30","index":6097,"close":23.11,"high":23.14,"low":22.92,"open":23.08,"volume":23979300},{"timestamp":1398951000,"date":"2014-05-01","index":6098,"close":23.01,"high":23.15,"low":22.91,"open":23.14,"volume":17463700},{"timestamp":1399037400,"date":"2014-05-02","index":6099,"close":22.94,"high":23.12,"low":22.9,"open":23.11,"volume":18757000},{"timestamp":1399296600,"date":"2014-05-05","index":6100,"close":22.96,"high":23,"low":22.72,"open":22.9,"volume":17859200},{"timestamp":1399383000,"date":"2014-05-06","index":6101,"close":22.72,"high":22.89,"low":22.63,"open":22.84,"volume":21815200},{"timestamp":1399469400,"date":"2014-05-07","index":6102,"close":22.87,"high":22.9,"low":22.43,"open":22.72,"volume":38895200},{"timestamp":1399555800,"date":"2014-05-08","index":6103,"close":23.02,"high":23.17,"low":22.76,"open":22.9,"volume":32181400},{"timestamp":1399642200,"date":"2014-05-09","index":6104,"close":23.02,"high":23.11,"low":22.92,"open":22.96,"volume":22593900},{"timestamp":1399901400,"date":"2014-05-12","index":6105,"close":23.19,"high":23.34,"low":23,"open":23.04,"volume":40216100},{"timestamp":1399987800,"date":"2014-05-13","index":6106,"close":22.86,"high":23.21,"low":22.76,"open":23.14,"volume":57933100}],"post":[{"timestamp":1400074200,"date":"2014-05-14","index":6107,"close":22.81,"high":23.05,"low":22.63,"open":22.92,"volume":59330100},{"timestamp":1400160600,"date":"2014-05-15","index":6108,"close":24.18,"high":24.69,"low":24.12,"open":24.27,"volume":120944500},{"timestamp":1400247000,"date":"2014-05-16","index":6109,"close":24.37,"high":24.45,"low":24.06,"open":24.14,"volume":40477000},{"timestamp":1400506200,"date":"2014-05-19","index":6110,"close":24.35,"high":24.45,"low":24.12,"open":24.24,"volume":39388900},{"timestamp":1400592600,"date":"2014-05-20","index":6111,"close":24.12,"high":24.39,"low":24.02,"open":24.26,"volume":56321600},{"timestamp":1400679000,"date":"2014-05-21","index":6112,"close":24.48,"high":24.65,"low":24.17,"open":24.22,"volume":65262600},{"timestamp":1400765400,"date":"2014-05-22","index":6113,"close":24.38,"high":24.54,"low":24.29,"open":24.42,"volume":26751000},{"timestamp":1400851800,"date":"2014-05-23","index":6114,"close":24.52,"high":24.57,"low":24.35,"open":24.38,"volume":27778000},{"timestamp":1401197400,"date":"2014-05-27","index":6115,"close":24.71,"high":24.88,"low":24.63,"open":24.74,"volume":32365700},{"timestamp":1401283800,"date":"2014-05-28","index":6116,"close":24.82,"high":24.93,"low":24.63,"open":24.63,"volume":28650600},{"timestamp":1401370200,"date":"2014-05-29","index":6117,"close":24.68,"high":24.92,"low":24.56,"open":24.85,"volume":21642000}]},{"date":"2014-02-12","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":6033,"close":21.75,"high":22,"low":21.7,"open":21.88,"volume":41431800},{"timestamp":1391005800,"date":"2014-01-29","index":6034,"close":21.65,"high":21.84,"low":21.6,"open":21.62,"volume":35406500},{"timestamp":1391092200,"date":"2014-01-30","index":6035,"close":21.98,"high":21.99,"low":21.63,"open":21.77,"volume":42883000},{"timestamp":1391178600,"date":"2014-01-31","index":6036,"close":21.91,"high":21.99,"low":21.61,"open":21.61,"volume":43325300},{"timestamp":1391437800,"date":"2014-02-03","index":6037,"close":21.55,"high":21.95,"low":21.46,"open":21.93,"volume":60693300},{"timestamp":1391524200,"date":"2014-02-04","index":6038,"close":21.8,"high":21.82,"low":21.4,"open":21.58,"volume":46626500},{"timestamp":1391610600,"date":"2014-02-05","index":6039,"close":21.98,"high":22.07,"low":21.58,"open":21.69,"volume":46291400},{"timestamp":1391697000,"date":"2014-02-06","index":6040,"close":22.49,"high":22.58,"low":21.97,"open":22.04,"volume":49584300},{"timestamp":1391783400,"date":"2014-02-07","index":6041,"close":22.67,"high":22.72,"low":22.3,"open":22.52,"volume":54109200},{"timestamp":1392042600,"date":"2014-02-10","index":6042,"close":22.83,"high":22.88,"low":22.56,"open":22.64,"volume":45300500},{"timestamp":1392129000,"date":"2014-02-11","index":6043,"close":22.71,"high":22.88,"low":22.67,"open":22.78,"volume":45804800}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":6044,"close":22.85,"high":22.92,"low":22.52,"open":22.61,"volume":69832400},{"timestamp":1392301800,"date":"2014-02-13","index":6045,"close":22.27,"high":22.27,"low":21.68,"open":21.99,"volume":153739400},{"timestamp":1392388200,"date":"2014-02-14","index":6046,"close":22.56,"high":22.77,"low":22.2,"open":22.22,"volume":64513500},{"timestamp":1392733800,"date":"2014-02-18","index":6047,"close":22.41,"high":22.54,"low":22.33,"open":22.49,"volume":31014400},{"timestamp":1392820200,"date":"2014-02-19","index":6048,"close":22.28,"high":22.56,"low":22.22,"open":22.33,"volume":29309100},{"timestamp":1392906600,"date":"2014-02-20","index":6049,"close":22.3,"high":22.4,"low":22.16,"open":22.24,"volume":26215000},{"timestamp":1392993000,"date":"2014-02-21","index":6050,"close":22.13,"high":22.45,"low":22.13,"open":22.37,"volume":31483000},{"timestamp":1393252200,"date":"2014-02-24","index":6051,"close":22.12,"high":22.34,"low":22,"open":22.19,"volume":41858000},{"timestamp":1393338600,"date":"2014-02-25","index":6052,"close":21.84,"high":22.22,"low":21.76,"open":22.15,"volume":45303600},{"timestamp":1393425000,"date":"2014-02-26","index":6053,"close":21.93,"high":22.02,"low":21.55,"open":21.84,"volume":43574600},{"timestamp":1393511400,"date":"2014-02-27","index":6054,"close":21.92,"high":22.05,"low":21.86,"open":21.88,"volume":25804000}]},{"date":"2013-11-13","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1383053400,"date":"2013-10-29","index":5972,"close":22.83,"high":22.93,"low":22.56,"open":22.66,"volume":30074200},{"timestamp":1383139800,"date":"2013-10-30","index":5973,"close":22.71,"high":22.94,"low":22.66,"open":22.87,"volume":30465600},{"timestamp":1383226200,"date":"2013-10-31","index":5974,"close":22.56,"high":22.71,"low":22.44,"open":22.64,"volume":34497400},{"timestamp":1383312600,"date":"2013-11-01","index":5975,"close":22.57,"high":22.68,"low":22.4,"open":22.66,"volume":33328700},{"timestamp":1383575400,"date":"2013-11-04","index":5976,"close":22.58,"high":22.64,"low":22.42,"open":22.55,"volume":28617000},{"timestamp":1383661800,"date":"2013-11-05","index":5977,"close":23.07,"high":23.25,"low":22.42,"open":22.61,"volume":46343600},{"timestamp":1383748200,"date":"2013-11-06","index":5978,"close":23.28,"high":23.37,"low":23.02,"open":23.21,"volume":48257800},{"timestamp":1383834600,"date":"2013-11-07","index":5979,"close":23.11,"high":23.56,"low":23.07,"open":23.41,"volume":35502900},{"timestamp":1383921000,"date":"2013-11-08","index":5980,"close":23.51,"high":23.52,"low":23.09,"open":23.28,"volume":30884100},{"timestamp":1384180200,"date":"2013-11-11","index":5981,"close":23.45,"high":23.58,"low":23.4,"open":23.5,"volume":22694900},{"timestamp":1384266600,"date":"2013-11-12","index":5982,"close":23.73,"high":23.84,"low":23.43,"open":23.43,"volume":38031100}],"post":[{"timestamp":1384353000,"date":"2013-11-13","index":5983,"close":24,"high":24,"low":23.51,"open":23.6,"volume":75234900},{"timestamp":1384439400,"date":"2013-11-14","index":5984,"close":21.37,"high":21.44,"low":20.77,"open":20.94,"volume":243255400},{"timestamp":1384525800,"date":"2013-11-15","index":5985,"close":21.54,"high":21.69,"low":21.26,"open":21.46,"volume":85506000},{"timestamp":1384785000,"date":"2013-11-18","index":5986,"close":21.29,"high":21.72,"low":21.2,"open":21.6,"volume":66008900},{"timestamp":1384871400,"date":"2013-11-19","index":5987,"close":21.42,"high":21.54,"low":21.12,"open":21.31,"volume":57309700},{"timestamp":1384957800,"date":"2013-11-20","index":5988,"close":21.23,"high":21.47,"low":21.22,"open":21.47,"volume":44299700},{"timestamp":1385044200,"date":"2013-11-21","index":5989,"close":21.47,"high":21.49,"low":21.25,"open":21.36,"volume":40695500},{"timestamp":1385130600,"date":"2013-11-22","index":5990,"close":21.46,"high":21.5,"low":21.31,"open":21.41,"volume":41105000},{"timestamp":1385389800,"date":"2013-11-25","index":5991,"close":21.27,"high":21.52,"low":21.27,"open":21.45,"volume":37566000},{"timestamp":1385476200,"date":"2013-11-26","index":5992,"close":21.21,"high":21.41,"low":21.08,"open":21.3,"volume":48629300},{"timestamp":1385562600,"date":"2013-11-27","index":5993,"close":21.27,"high":21.35,"low":21.15,"open":21.29,"volume":40021100}]},{"date":"2013-08-14","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1375191000,"date":"2013-07-30","index":5908,"close":25.67,"high":26.04,"low":25.41,"open":25.46,"volume":45348500},{"timestamp":1375277400,"date":"2013-07-31","index":5909,"close":25.59,"high":25.89,"low":25.55,"open":25.8,"volume":30709400},{"timestamp":1375363800,"date":"2013-08-01","index":5910,"close":25.89,"high":25.93,"low":25.65,"open":25.79,"volume":23330000},{"timestamp":1375450200,"date":"2013-08-02","index":5911,"close":26.19,"high":26.19,"low":25.73,"open":25.8,"volume":26496700},{"timestamp":1375709400,"date":"2013-08-05","index":5912,"close":26.31,"high":26.42,"low":26.11,"open":26.11,"volume":28701800},{"timestamp":1375795800,"date":"2013-08-06","index":5913,"close":26.21,"high":26.41,"low":26.06,"open":26.41,"volume":26093500},{"timestamp":1375882200,"date":"2013-08-07","index":5914,"close":26.12,"high":26.49,"low":26.12,"open":26.31,"volume":33489600},{"timestamp":1375968600,"date":"2013-08-08","index":5915,"close":26.26,"high":26.32,"low":26.18,"open":26.27,"volume":20512100},{"timestamp":1376055000,"date":"2013-08-09","index":5916,"close":26.05,"high":26.35,"low":25.86,"open":26.3,"volume":27309000},{"timestamp":1376314200,"date":"2013-08-12","index":5917,"close":26.34,"high":26.45,"low":25.85,"open":25.86,"volume":32103600},{"timestamp":1376400600,"date":"2013-08-13","index":5918,"close":26.32,"high":26.48,"low":26.07,"open":26.45,"volume":36466000}],"post":[{"timestamp":1376487000,"date":"2013-08-14","index":5919,"close":26.38,"high":26.45,"low":25.97,"open":26.45,"volume":77049400},{"timestamp":1376573400,"date":"2013-08-15","index":5920,"close":24.48,"high":24.83,"low":24.28,"open":24.39,"volume":130110100},{"timestamp":1376659800,"date":"2013-08-16","index":5921,"close":24.27,"high":24.66,"low":24.25,"open":24.53,"volume":42426200},{"timestamp":1376919000,"date":"2013-08-19","index":5922,"close":24.27,"high":24.66,"low":24.25,"open":24.32,"volume":39630400},{"timestamp":1377005400,"date":"2013-08-20","index":5923,"close":24.32,"high":24.56,"low":24.22,"open":24.28,"volume":43650200},{"timestamp":1377091800,"date":"2013-08-21","index":5924,"close":24.07,"high":24.48,"low":24.05,"open":24.36,"volume":33392900},{"timestamp":1377178200,"date":"2013-08-22","index":5925,"close":24.01,"high":24.22,"low":23.96,"open":24.07,"volume":24327000},{"timestamp":1377264600,"date":"2013-08-23","index":5926,"close":23.86,"high":24.16,"low":23.84,"open":24.07,"volume":41268600},{"timestamp":1377523800,"date":"2013-08-26","index":5927,"close":23.83,"high":24.05,"low":23.76,"open":23.84,"volume":35708500},{"timestamp":1377610200,"date":"2013-08-27","index":5928,"close":23.48,"high":23.79,"low":23.44,"open":23.72,"volume":39768700},{"timestamp":1377696600,"date":"2013-08-28","index":5929,"close":23.45,"high":23.58,"low":23.38,"open":23.55,"volume":28035900}]},{"date":"2013-05-15","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1367328600,"date":"2013-04-30","index":5845,"close":20.92,"high":21.25,"low":20.8,"open":20.99,"volume":37777300},{"timestamp":1367415000,"date":"2013-05-01","index":5846,"close":20.38,"high":20.9,"low":20.35,"open":20.83,"volume":44773400},{"timestamp":1367501400,"date":"2013-05-02","index":5847,"close":20.73,"high":20.75,"low":20.44,"open":20.47,"volume":54869800},{"timestamp":1367587800,"date":"2013-05-03","index":5848,"close":20.83,"high":20.96,"low":20.76,"open":20.93,"volume":41962700},{"timestamp":1367847000,"date":"2013-05-06","index":5849,"close":20.81,"high":20.92,"low":20.74,"open":20.87,"volume":31315900},{"timestamp":1367933400,"date":"2013-05-07","index":5850,"close":20.38,"high":20.71,"low":20.29,"open":20.68,"volume":55003400},{"timestamp":1368019800,"date":"2013-05-08","index":5851,"close":20.72,"high":20.76,"low":20.4,"open":20.4,"volume":37412500},{"timestamp":1368106200,"date":"2013-05-09","index":5852,"close":20.83,"high":20.95,"low":20.62,"open":20.72,"volume":25790200},{"timestamp":1368192600,"date":"2013-05-10","index":5853,"close":21.1,"high":21.1,"low":20.82,"open":20.83,"volume":26926900},{"timestamp":1368451800,"date":"2013-05-13","index":5854,"close":21.27,"high":21.28,"low":21.05,"open":21.14,"volume":35347200},{"timestamp":1368538200,"date":"2013-05-14","index":5855,"close":21.27,"high":21.42,"low":21.15,"open":21.21,"volume":38494300}],"post":[{"timestamp":1368624600,"date":"2013-05-15","index":5856,"close":21.21,"high":21.29,"low":21.12,"open":21.25,"volume":55412900},{"timestamp":1368711000,"date":"2013-05-16","index":5857,"close":23.89,"high":24.24,"low":23.36,"open":23.51,"volume":201626500},{"timestamp":1368797400,"date":"2013-05-17","index":5858,"close":24.24,"high":24.25,"low":23.7,"open":23.85,"volume":78569900},{"timestamp":1369056600,"date":"2013-05-20","index":5859,"close":23.95,"high":23.97,"low":23.64,"open":23.9,"volume":54632000},{"timestamp":1369143000,"date":"2013-05-21","index":5860,"close":24.01,"high":24.06,"low":23.59,"open":23.89,"volume":48135200},{"timestamp":1369229400,"date":"2013-05-22","index":5861,"close":23.34,"high":24.02,"low":23.25,"open":24,"volume":46836300},{"timestamp":1369315800,"date":"2013-05-23","index":5862,"close":23.51,"high":23.61,"low":23.06,"open":23.12,"volume":44376600},{"timestamp":1369402200,"date":"2013-05-24","index":5863,"close":23.53,"high":23.66,"low":23.31,"open":23.39,"volume":25036200},{"timestamp":1369747800,"date":"2013-05-28","index":5864,"close":23.89,"high":24.12,"low":23.69,"open":23.81,"volume":40023900},{"timestamp":1369834200,"date":"2013-05-29","index":5865,"close":24.12,"high":24.24,"low":23.7,"open":23.71,"volume":37314000},{"timestamp":1369920600,"date":"2013-05-30","index":5866,"close":24.37,"high":24.68,"low":24.02,"open":24.15,"volume":45162100}]},{"date":"2013-02-13","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":5782,"close":20.78,"high":20.99,"low":20.65,"open":20.98,"volume":35300200},{"timestamp":1359556200,"date":"2013-01-30","index":5783,"close":20.58,"high":20.87,"low":20.4,"open":20.86,"volume":35260400},{"timestamp":1359642600,"date":"2013-01-31","index":5784,"close":20.57,"high":20.9,"low":20.56,"open":20.62,"volume":29992500},{"timestamp":1359729000,"date":"2013-02-01","index":5785,"close":20.83,"high":20.91,"low":20.6,"open":20.73,"volume":25754100},{"timestamp":1359988200,"date":"2013-02-04","index":5786,"close":20.82,"high":21.13,"low":20.79,"open":20.87,"volume":32053300},{"timestamp":1360074600,"date":"2013-02-05","index":5787,"close":21.08,"high":21.2,"low":20.88,"open":20.88,"volume":24952600},{"timestamp":1360161000,"date":"2013-02-06","index":5788,"close":21.19,"high":21.22,"low":20.98,"open":21.05,"volume":27848400},{"timestamp":1360247400,"date":"2013-02-07","index":5789,"close":21.1,"high":21.26,"low":21,"open":21.21,"volume":34442900},{"timestamp":1360333800,"date":"2013-02-08","index":5790,"close":21.16,"high":21.3,"low":21.13,"open":21.17,"volume":23056900},{"timestamp":1360593000,"date":"2013-02-11","index":5791,"close":21.27,"high":21.34,"low":21.15,"open":21.24,"volume":33552000},{"timestamp":1360679400,"date":"2013-02-12","index":5792,"close":20.97,"high":21.27,"low":20.94,"open":21.25,"volume":46463500}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":5793,"close":21.14,"high":21.14,"low":20.93,"open":21,"volume":63608700},{"timestamp":1360852200,"date":"2013-02-14","index":5794,"close":20.99,"high":21,"low":20.51,"open":20.88,"volume":67172100},{"timestamp":1360938600,"date":"2013-02-15","index":5795,"close":20.99,"high":21.07,"low":20.92,"open":20.94,"volume":44439700},{"timestamp":1361284200,"date":"2013-02-19","index":5796,"close":21.46,"high":21.48,"low":20.95,"open":21.01,"volume":45590500},{"timestamp":1361370600,"date":"2013-02-20","index":5797,"close":21.11,"high":21.67,"low":21.07,"open":21.49,"volume":47494700},{"timestamp":1361457000,"date":"2013-02-21","index":5798,"close":20.76,"high":21.02,"low":20.71,"open":21,"volume":33007100},{"timestamp":1361543400,"date":"2013-02-22","index":5799,"close":20.9,"high":20.93,"low":20.72,"open":20.81,"volume":20483300},{"timestamp":1361802600,"date":"2013-02-25","index":5800,"close":20.66,"high":21.2,"low":20.65,"open":21,"volume":37391400},{"timestamp":1361889000,"date":"2013-02-26","index":5801,"close":20.61,"high":20.78,"low":20.5,"open":20.54,"volume":34254700},{"timestamp":1361975400,"date":"2013-02-27","index":5802,"close":20.89,"high":21.02,"low":20.44,"open":20.6,"volume":25190900},{"timestamp":1362061800,"date":"2013-02-28","index":5803,"close":20.86,"high":21.05,"low":20.74,"open":20.89,"volume":30337500}]},{"date":"2012-11-13","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":5720,"close":17.2,"high":17.53,"low":17.07,"open":17.53,"volume":46349800},{"timestamp":1351258200,"date":"2012-10-26","index":5721,"close":17.29,"high":17.39,"low":17.11,"open":17.2,"volume":31188400},{"timestamp":1351690200,"date":"2012-10-31","index":5722,"close":17.15,"high":17.43,"low":17.01,"open":17.38,"volume":36797100},{"timestamp":1351776600,"date":"2012-11-01","index":5723,"close":17.51,"high":17.58,"low":17,"open":17.17,"volume":32484300},{"timestamp":1351863000,"date":"2012-11-02","index":5724,"close":17.35,"high":17.68,"low":17.31,"open":17.64,"volume":28769400},{"timestamp":1352125800,"date":"2012-11-05","index":5725,"close":17.4,"high":17.44,"low":17.2,"open":17.33,"volume":22190800},{"timestamp":1352212200,"date":"2012-11-06","index":5726,"close":17.48,"high":17.71,"low":17.35,"open":17.44,"volume":35544700},{"timestamp":1352298600,"date":"2012-11-07","index":5727,"close":17.21,"high":17.9,"low":17.09,"open":17.45,"volume":49610000},{"timestamp":1352385000,"date":"2012-11-08","index":5728,"close":16.83,"high":17.36,"low":16.78,"open":17.22,"volume":56064800},{"timestamp":1352471400,"date":"2012-11-09","index":5729,"close":16.82,"high":17.03,"low":16.68,"open":16.7,"volume":43085800},{"timestamp":1352730600,"date":"2012-11-12","index":5730,"close":16.86,"high":17.09,"low":16.75,"open":16.86,"volume":28768400}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":5731,"close":16.85,"high":16.94,"low":16.69,"open":16.71,"volume":72206200},{"timestamp":1352903400,"date":"2012-11-14","index":5732,"close":17.66,"high":18.25,"low":17.62,"open":18.05,"volume":97058200},{"timestamp":1352989800,"date":"2012-11-15","index":5733,"close":17.94,"high":18.08,"low":17.74,"open":17.75,"volume":55885900},{"timestamp":1353076200,"date":"2012-11-16","index":5734,"close":17.99,"high":18.05,"low":17.8,"open":17.93,"volume":60820500},{"timestamp":1353335400,"date":"2012-11-19","index":5735,"close":18.3,"high":18.34,"low":18.1,"open":18.27,"volume":40616400},{"timestamp":1353421800,"date":"2012-11-20","index":5736,"close":18.34,"high":18.36,"low":18.07,"open":18.29,"volume":30378100},{"timestamp":1353508200,"date":"2012-11-21","index":5737,"close":18.48,"high":18.62,"low":18.27,"open":18.37,"volume":30479300},{"timestamp":1353681000,"date":"2012-11-23","index":5738,"close":18.84,"high":18.89,"low":18.53,"open":18.6,"volume":17263100},{"timestamp":1353940200,"date":"2012-11-26","index":5739,"close":19.06,"high":19.07,"low":18.59,"open":18.79,"volume":34603000},{"timestamp":1354026600,"date":"2012-11-27","index":5740,"close":18.96,"high":19.1,"low":18.84,"open":18.9,"volume":53080000},{"timestamp":1354113000,"date":"2012-11-28","index":5741,"close":18.83,"high":18.96,"low":18.55,"open":18.89,"volume":41262800}]},{"date":"2012-08-15","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":5659,"close":15.95,"high":16.11,"low":15.85,"open":15.87,"volume":33961900},{"timestamp":1343827800,"date":"2012-08-01","index":5660,"close":15.98,"high":16.07,"low":15.76,"open":16.01,"volume":47398000},{"timestamp":1343914200,"date":"2012-08-02","index":5661,"close":15.74,"high":16.11,"low":15.65,"open":15.8,"volume":47426700},{"timestamp":1344000600,"date":"2012-08-03","index":5662,"close":16.35,"high":16.44,"low":15.97,"open":16.08,"volume":40928300},{"timestamp":1344259800,"date":"2012-08-06","index":5663,"close":16.69,"high":16.83,"low":16.46,"open":16.49,"volume":32129000},{"timestamp":1344346200,"date":"2012-08-07","index":5664,"close":17.14,"high":17.21,"low":16.81,"open":16.84,"volume":41694700},{"timestamp":1344432600,"date":"2012-08-08","index":5665,"close":17.16,"high":17.16,"low":16.86,"open":17.04,"volume":24821800},{"timestamp":1344519000,"date":"2012-08-09","index":5666,"close":17.7,"high":17.79,"low":17.48,"open":17.61,"volume":61054300},{"timestamp":1344605400,"date":"2012-08-10","index":5667,"close":17.54,"high":17.56,"low":17.3,"open":17.49,"volume":38278100},{"timestamp":1344864600,"date":"2012-08-13","index":5668,"close":17.34,"high":17.59,"low":17.23,"open":17.54,"volume":33823200},{"timestamp":1344951000,"date":"2012-08-14","index":5669,"close":17.17,"high":17.4,"low":17.11,"open":17.4,"volume":40256600}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":5670,"close":17.35,"high":17.53,"low":17.12,"open":17.15,"volume":63235200},{"timestamp":1345123800,"date":"2012-08-16","index":5671,"close":19.02,"high":19.14,"low":18.57,"open":18.63,"volume":152184100},{"timestamp":1345210200,"date":"2012-08-17","index":5672,"close":19.06,"high":19.23,"low":18.96,"open":19.03,"volume":55706700},{"timestamp":1345469400,"date":"2012-08-20","index":5673,"close":18.94,"high":19.15,"low":18.8,"open":19,"volume":39384600},{"timestamp":1345555800,"date":"2012-08-21","index":5674,"close":19.16,"high":19.27,"low":18.98,"open":19,"volume":45522300},{"timestamp":1345642200,"date":"2012-08-22","index":5675,"close":19.22,"high":19.22,"low":18.96,"open":19.07,"volume":47546000},{"timestamp":1345728600,"date":"2012-08-23","index":5676,"close":19.13,"high":19.39,"low":19.04,"open":19.15,"volume":37601200},{"timestamp":1345815000,"date":"2012-08-24","index":5677,"close":19.2,"high":19.24,"low":18.93,"open":19.04,"volume":32440300},{"timestamp":1346074200,"date":"2012-08-27","index":5678,"close":19.36,"high":19.37,"low":19.14,"open":19.24,"volume":32091900},{"timestamp":1346160600,"date":"2012-08-28","index":5679,"close":19.22,"high":19.35,"low":19.16,"open":19.31,"volume":30468900},{"timestamp":1346247000,"date":"2012-08-29","index":5680,"close":19.2,"high":19.26,"low":19,"open":19.22,"volume":29766800}]},{"date":"2012-05-09","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":5591,"close":19.42,"high":19.85,"low":19.35,"open":19.76,"volume":67526600},{"timestamp":1335360600,"date":"2012-04-25","index":5592,"close":19.49,"high":19.69,"low":19.27,"open":19.59,"volume":48461800},{"timestamp":1335447000,"date":"2012-04-26","index":5593,"close":19.6,"high":19.67,"low":19.37,"open":19.48,"volume":43037600},{"timestamp":1335533400,"date":"2012-04-27","index":5594,"close":19.98,"high":20.03,"low":19.58,"open":19.64,"volume":47505900},{"timestamp":1335792600,"date":"2012-04-30","index":5595,"close":20.16,"high":20.17,"low":19.82,"open":19.85,"volume":36405500},{"timestamp":1335879000,"date":"2012-05-01","index":5596,"close":19.98,"high":20.16,"low":19.98,"open":20.11,"volume":31761800},{"timestamp":1335965400,"date":"2012-05-02","index":5597,"close":19.84,"high":19.94,"low":19.63,"open":19.91,"volume":32168300},{"timestamp":1336051800,"date":"2012-05-03","index":5598,"close":19.72,"high":19.95,"low":19.65,"open":19.92,"volume":29626200},{"timestamp":1336138200,"date":"2012-05-04","index":5599,"close":19.12,"high":19.53,"low":19.03,"open":19.52,"volume":41733900},{"timestamp":1336397400,"date":"2012-05-07","index":5600,"close":19.08,"high":19.26,"low":19,"open":19.02,"volume":34078500},{"timestamp":1336483800,"date":"2012-05-08","index":5601,"close":18.71,"high":18.9,"low":18.62,"open":18.9,"volume":52278000}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":5602,"close":18.78,"high":18.89,"low":18.48,"open":18.58,"volume":78275200},{"timestamp":1336656600,"date":"2012-05-10","index":5603,"close":16.81,"high":17.32,"low":16.76,"open":17.17,"volume":198450600},{"timestamp":1336743000,"date":"2012-05-11","index":5604,"close":16.51,"high":16.99,"low":16.5,"open":16.76,"volume":75215300},{"timestamp":1337002200,"date":"2012-05-14","index":5605,"close":16.71,"high":16.83,"low":16.37,"open":16.4,"volume":57497300},{"timestamp":1337088600,"date":"2012-05-15","index":5606,"close":16.54,"high":16.76,"low":16.51,"open":16.74,"volume":66148000},{"timestamp":1337175000,"date":"2012-05-16","index":5607,"close":16.69,"high":16.89,"low":16.61,"open":16.83,"volume":57794300},{"timestamp":1337261400,"date":"2012-05-17","index":5608,"close":16.55,"high":16.8,"low":16.55,"open":16.69,"volume":41625200},{"timestamp":1337347800,"date":"2012-05-18","index":5609,"close":16.47,"high":16.64,"low":16.37,"open":16.61,"volume":57520600},{"timestamp":1337607000,"date":"2012-05-21","index":5610,"close":16.67,"high":16.7,"low":16.37,"open":16.51,"volume":37628500},{"timestamp":1337693400,"date":"2012-05-22","index":5611,"close":16.73,"high":16.82,"low":16.62,"open":16.66,"volume":42979200},{"timestamp":1337779800,"date":"2012-05-23","index":5612,"close":16.69,"high":16.76,"low":16.43,"open":16.56,"volume":42459500}]},{"date":"2012-02-08","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":5528,"close":19.82,"high":19.86,"low":19.56,"open":19.75,"volume":30828500},{"timestamp":1327501800,"date":"2012-01-25","index":5529,"close":19.83,"high":19.87,"low":19.48,"open":19.8,"volume":37205000},{"timestamp":1327588200,"date":"2012-01-26","index":5530,"close":19.83,"high":19.99,"low":19.71,"open":19.97,"volume":36818500},{"timestamp":1327674600,"date":"2012-01-27","index":5531,"close":19.56,"high":19.69,"low":19.36,"open":19.58,"volume":43539600},{"timestamp":1327933800,"date":"2012-01-30","index":5532,"close":19.56,"high":19.63,"low":19.27,"open":19.4,"volume":31384800},{"timestamp":1328020200,"date":"2012-01-31","index":5533,"close":19.65,"high":19.73,"low":19.44,"open":19.69,"volume":40629600},{"timestamp":1328106600,"date":"2012-02-01","index":5534,"close":19.8,"high":19.95,"low":19.7,"open":19.84,"volume":57074800},{"timestamp":1328193000,"date":"2012-02-02","index":5535,"close":19.8,"high":19.98,"low":19.8,"open":19.83,"volume":36405200},{"timestamp":1328279400,"date":"2012-02-03","index":5536,"close":20.09,"high":20.2,"low":19.91,"open":19.99,"volume":54491000},{"timestamp":1328538600,"date":"2012-02-06","index":5537,"close":20.19,"high":20.2,"low":19.92,"open":20.04,"volume":37141900},{"timestamp":1328625000,"date":"2012-02-07","index":5538,"close":20.2,"high":20.33,"low":20,"open":20.09,"volume":61422400}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":5539,"close":20.43,"high":20.45,"low":20.09,"open":20.22,"volume":91349200},{"timestamp":1328797800,"date":"2012-02-09","index":5540,"close":20,"high":20.49,"low":19.87,"open":20.23,"volume":131157200},{"timestamp":1328884200,"date":"2012-02-10","index":5541,"close":19.9,"high":20.06,"low":19.73,"open":19.79,"volume":63115200},{"timestamp":1329143400,"date":"2012-02-13","index":5542,"close":20.03,"high":20.06,"low":19.9,"open":20.01,"volume":50426600},{"timestamp":1329229800,"date":"2012-02-14","index":5543,"close":20.07,"high":20.07,"low":19.83,"open":19.9,"volume":31854000},{"timestamp":1329316200,"date":"2012-02-15","index":5544,"close":19.91,"high":20.21,"low":19.85,"open":20.09,"volume":44880700},{"timestamp":1329402600,"date":"2012-02-16","index":5545,"close":20.19,"high":20.27,"low":19.91,"open":19.98,"volume":42558500},{"timestamp":1329489000,"date":"2012-02-17","index":5546,"close":20.29,"high":20.35,"low":20,"open":20.2,"volume":54249700},{"timestamp":1329834600,"date":"2012-02-21","index":5547,"close":20.36,"high":20.49,"low":20.17,"open":20.3,"volume":41222900},{"timestamp":1329921000,"date":"2012-02-22","index":5548,"close":20.12,"high":20.46,"low":20.05,"open":20.41,"volume":36219200},{"timestamp":1330007400,"date":"2012-02-23","index":5549,"close":20.23,"high":20.25,"low":19.92,"open":20.08,"volume":30008000}]},{"date":"2011-11-09","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":5467,"close":17.62,"high":17.74,"low":17.49,"open":17.54,"volume":44039200},{"timestamp":1319635800,"date":"2011-10-26","index":5468,"close":17.61,"high":17.89,"low":17.3,"open":17.76,"volume":44776600},{"timestamp":1319722200,"date":"2011-10-27","index":5469,"close":18.44,"high":18.58,"low":17.99,"open":18.04,"volume":105736800},{"timestamp":1319808600,"date":"2011-10-28","index":5470,"close":18.56,"high":18.6,"low":18.21,"open":18.28,"volume":47736100},{"timestamp":1320067800,"date":"2011-10-31","index":5471,"close":18.53,"high":18.55,"low":18.21,"open":18.34,"volume":50718200},{"timestamp":1320154200,"date":"2011-11-01","index":5472,"close":17.59,"high":18.05,"low":17.53,"open":18.05,"volume":67814500},{"timestamp":1320240600,"date":"2011-11-02","index":5473,"close":17.85,"high":17.94,"low":17.59,"open":17.74,"volume":38986200},{"timestamp":1320327000,"date":"2011-11-03","index":5474,"close":18.18,"high":18.2,"low":17.71,"open":17.98,"volume":39658500},{"timestamp":1320413400,"date":"2011-11-04","index":5475,"close":18.03,"high":18.1,"low":17.75,"open":18.08,"volume":39823600},{"timestamp":1320676200,"date":"2011-11-07","index":5476,"close":18.01,"high":18.24,"low":17.79,"open":18,"volume":44475200},{"timestamp":1320762600,"date":"2011-11-08","index":5477,"close":18.31,"high":18.34,"low":17.96,"open":18.15,"volume":50448200}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":5478,"close":17.61,"high":18.04,"low":17.44,"open":18.04,"volume":80049500},{"timestamp":1320935400,"date":"2011-11-10","index":5479,"close":18.61,"high":18.91,"low":18.42,"open":18.69,"volume":148101900},{"timestamp":1321021800,"date":"2011-11-11","index":5480,"close":19.02,"high":19.15,"low":18.76,"open":18.79,"volume":80558400},{"timestamp":1321281000,"date":"2011-11-14","index":5481,"close":18.94,"high":19.1,"low":18.86,"open":18.95,"volume":46650700},{"timestamp":1321367400,"date":"2011-11-15","index":5482,"close":19.12,"high":19.19,"low":18.79,"open":18.81,"volume":45564300},{"timestamp":1321453800,"date":"2011-11-16","index":5483,"close":18.8,"high":19.15,"low":18.77,"open":18.95,"volume":54561100},{"timestamp":1321540200,"date":"2011-11-17","index":5484,"close":18.48,"high":18.82,"low":18.22,"open":18.8,"volume":55373800},{"timestamp":1321626600,"date":"2011-11-18","index":5485,"close":18.42,"high":18.63,"low":18.22,"open":18.46,"volume":38219600},{"timestamp":1321885800,"date":"2011-11-21","index":5486,"close":18,"high":18.31,"low":17.78,"open":18.13,"volume":54357100},{"timestamp":1321972200,"date":"2011-11-22","index":5487,"close":17.92,"high":18.13,"low":17.7,"open":17.9,"volume":39697900},{"timestamp":1322058600,"date":"2011-11-23","index":5488,"close":17.41,"high":17.8,"low":17.4,"open":17.72,"volume":47636000}]},{"date":"2011-08-10","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1311687000,"date":"2011-07-26","index":5403,"close":16.29,"high":16.39,"low":16.2,"open":16.26,"volume":40154000},{"timestamp":1311773400,"date":"2011-07-27","index":5404,"close":15.69,"high":16.01,"low":15.58,"open":15.92,"volume":80752600},{"timestamp":1311859800,"date":"2011-07-28","index":5405,"close":16.01,"high":16.3,"low":15.83,"open":15.96,"volume":79457800},{"timestamp":1311946200,"date":"2011-07-29","index":5406,"close":15.97,"high":16.13,"low":15.8,"open":15.9,"volume":66844900},{"timestamp":1312205400,"date":"2011-08-01","index":5407,"close":15.83,"high":16.25,"low":15.55,"open":16.08,"volume":60652700},{"timestamp":1312291800,"date":"2011-08-02","index":5408,"close":15.46,"high":15.81,"low":15.45,"open":15.61,"volume":56227200},{"timestamp":1312378200,"date":"2011-08-03","index":5409,"close":15.49,"high":15.54,"low":15.18,"open":15.48,"volume":70369500},{"timestamp":1312464600,"date":"2011-08-04","index":5410,"close":14.82,"high":15.32,"low":14.81,"open":15.27,"volume":92196500},{"timestamp":1312551000,"date":"2011-08-05","index":5411,"close":14.94,"high":15.28,"low":14.36,"open":14.91,"volume":122400100},{"timestamp":1312810200,"date":"2011-08-08","index":5412,"close":13.94,"high":14.63,"low":13.94,"open":14.41,"volume":125326200},{"timestamp":1312896600,"date":"2011-08-09","index":5413,"close":14.06,"high":14.12,"low":13.3,"open":14.07,"volume":144579300}],"post":[{"timestamp":1312983000,"date":"2011-08-10","index":5414,"close":13.73,"high":14.23,"low":13.7,"open":13.93,"volume":146477100},{"timestamp":1313069400,"date":"2011-08-11","index":5415,"close":15.92,"high":16.24,"low":15.36,"open":15.45,"volume":286920000},{"timestamp":1313155800,"date":"2011-08-12","index":5416,"close":15.99,"high":16.2,"low":15.64,"open":15.94,"volume":95554300},{"timestamp":1313415000,"date":"2011-08-15","index":5417,"close":16.03,"high":16.07,"low":15.83,"open":16.01,"volume":65125900},{"timestamp":1313501400,"date":"2011-08-16","index":5418,"close":16,"high":16.06,"low":15.7,"open":15.86,"volume":58987000},{"timestamp":1313587800,"date":"2011-08-17","index":5419,"close":15.85,"high":16.07,"low":15.65,"open":15.97,"volume":54508900},{"timestamp":1313674200,"date":"2011-08-18","index":5420,"close":15.01,"high":15.47,"low":14.9,"open":15.39,"volume":104626600},{"timestamp":1313760600,"date":"2011-08-19","index":5421,"close":15.08,"high":15.46,"low":14.9,"open":14.92,"volume":90584300},{"timestamp":1314019800,"date":"2011-08-22","index":5422,"close":15.01,"high":15.4,"low":14.95,"open":15.23,"volume":68733900},{"timestamp":1314106200,"date":"2011-08-23","index":5423,"close":15.44,"high":15.44,"low":15.01,"open":15.01,"volume":57774500},{"timestamp":1314192600,"date":"2011-08-24","index":5424,"close":15.46,"high":15.56,"low":15.16,"open":15.36,"volume":59278900}]},{"date":"2011-05-11","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":5340,"close":17.52,"high":17.64,"low":17.14,"open":17.21,"volume":81600000},{"timestamp":1303911000,"date":"2011-04-27","index":5341,"close":17.19,"high":17.64,"low":17.08,"open":17.6,"volume":97724100},{"timestamp":1303997400,"date":"2011-04-28","index":5342,"close":17.29,"high":17.38,"low":17.18,"open":17.2,"volume":52900000},{"timestamp":1304083800,"date":"2011-04-29","index":5343,"close":17.52,"high":17.56,"low":17.26,"open":17.32,"volume":137455300},{"timestamp":1304343000,"date":"2011-05-02","index":5344,"close":17.58,"high":17.6,"low":17.39,"open":17.51,"volume":46838800},{"timestamp":1304429400,"date":"2011-05-03","index":5345,"close":17.41,"high":17.57,"low":17.29,"open":17.53,"volume":56900000},{"timestamp":1304515800,"date":"2011-05-04","index":5346,"close":17.47,"high":17.56,"low":17.28,"open":17.37,"volume":58190500},{"timestamp":1304602200,"date":"2011-05-05","index":5347,"close":17.48,"high":17.68,"low":17.45,"open":17.48,"volume":67908600},{"timestamp":1304688600,"date":"2011-05-06","index":5348,"close":17.56,"high":17.7,"low":17.5,"open":17.63,"volume":60439500},{"timestamp":1304947800,"date":"2011-05-09","index":5349,"close":17.6,"high":17.67,"low":17.47,"open":17.53,"volume":46982400},{"timestamp":1305034200,"date":"2011-05-10","index":5350,"close":17.79,"high":17.94,"low":17.65,"open":17.65,"volume":68810700}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":5351,"close":17.78,"high":17.99,"low":17.65,"open":17.82,"volume":129200000},{"timestamp":1305207000,"date":"2011-05-12","index":5352,"close":16.93,"high":17.08,"low":16.64,"open":16.96,"volume":238300000},{"timestamp":1305293400,"date":"2011-05-13","index":5353,"close":16.88,"high":16.96,"low":16.78,"open":16.86,"volume":80195400},{"timestamp":1305552600,"date":"2011-05-16","index":5354,"close":16.6,"high":16.87,"low":16.6,"open":16.82,"volume":81604100},{"timestamp":1305639000,"date":"2011-05-17","index":5355,"close":16.64,"high":16.72,"low":16.46,"open":16.5,"volume":78204700},{"timestamp":1305725400,"date":"2011-05-18","index":5356,"close":16.65,"high":16.66,"low":16.34,"open":16.64,"volume":92724700},{"timestamp":1305811800,"date":"2011-05-19","index":5357,"close":16.66,"high":16.83,"low":16.56,"open":16.75,"volume":68259900},{"timestamp":1305898200,"date":"2011-05-20","index":5358,"close":16.53,"high":16.72,"low":16.51,"open":16.68,"volume":50894200},{"timestamp":1306157400,"date":"2011-05-23","index":5359,"close":16.35,"high":16.44,"low":16.22,"open":16.41,"volume":68300000},{"timestamp":1306243800,"date":"2011-05-24","index":5360,"close":16.27,"high":16.46,"low":16.25,"open":16.4,"volume":42476600},{"timestamp":1306330200,"date":"2011-05-25","index":5361,"close":16.19,"high":16.26,"low":16.11,"open":16.15,"volume":59601900}]},{"date":"2011-02-09","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1295965800,"date":"2011-01-25","index":5277,"close":21.54,"high":21.57,"low":21.08,"open":21.16,"volume":72726400},{"timestamp":1296052200,"date":"2011-01-26","index":5278,"close":21.42,"high":21.61,"low":21.26,"open":21.48,"volume":65525000},{"timestamp":1296138600,"date":"2011-01-27","index":5279,"close":21.44,"high":21.49,"low":21.26,"open":21.37,"volume":36827200},{"timestamp":1296225000,"date":"2011-01-28","index":5280,"close":20.93,"high":21.57,"low":20.86,"open":21.49,"volume":46540500},{"timestamp":1296484200,"date":"2011-01-31","index":5281,"close":21.15,"high":21.18,"low":20.71,"open":20.93,"volume":40390800},{"timestamp":1296570600,"date":"2011-02-01","index":5282,"close":21.47,"high":21.56,"low":21.26,"open":21.27,"volume":40519800},{"timestamp":1296657000,"date":"2011-02-02","index":5283,"close":21.62,"high":21.69,"low":21.42,"open":21.52,"volume":41287400},{"timestamp":1296743400,"date":"2011-02-03","index":5284,"close":21.91,"high":21.97,"low":21.65,"open":21.7,"volume":54002000},{"timestamp":1296829800,"date":"2011-02-04","index":5285,"close":22.05,"high":22.15,"low":21.81,"open":21.9,"volume":60134800},{"timestamp":1297089000,"date":"2011-02-07","index":5286,"close":22.03,"high":22.34,"low":22.03,"open":22.11,"volume":52408400},{"timestamp":1297175400,"date":"2011-02-08","index":5287,"close":21.99,"high":22.01,"low":21.71,"open":21.95,"volume":73163000}],"post":[{"timestamp":1297261800,"date":"2011-02-09","index":5288,"close":22.04,"high":22.15,"low":21.9,"open":21.92,"volume":125425600},{"timestamp":1297348200,"date":"2011-02-10","index":5289,"close":18.92,"high":19.7,"low":18.79,"open":19.65,"volume":560040200},{"timestamp":1297434600,"date":"2011-02-11","index":5290,"close":18.7,"high":19.14,"low":18.61,"open":19.11,"volume":189326900},{"timestamp":1297693800,"date":"2011-02-14","index":5291,"close":18.81,"high":18.95,"low":18.68,"open":18.84,"volume":109308400},{"timestamp":1297780200,"date":"2011-02-15","index":5292,"close":18.67,"high":18.92,"low":18.63,"open":18.89,"volume":90320500},{"timestamp":1297866600,"date":"2011-02-16","index":5293,"close":18.58,"high":18.79,"low":18.56,"open":18.77,"volume":101531800},{"timestamp":1297953000,"date":"2011-02-17","index":5294,"close":18.68,"high":18.76,"low":18.58,"open":18.63,"volume":89097600},{"timestamp":1298039400,"date":"2011-02-18","index":5295,"close":18.85,"high":19.02,"low":18.68,"open":18.74,"volume":90035800},{"timestamp":1298385000,"date":"2011-02-22","index":5296,"close":18.59,"high":18.74,"low":18.55,"open":18.73,"volume":74954500},{"timestamp":1298471400,"date":"2011-02-23","index":5297,"close":18.4,"high":18.66,"low":18.29,"open":18.57,"volume":89185300},{"timestamp":1298557800,"date":"2011-02-24","index":5298,"close":18.36,"high":18.51,"low":18.23,"open":18.39,"volume":71863700}]},{"date":"2010-11-10","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":5215,"close":23.4,"high":23.75,"low":23.36,"open":23.49,"volume":37680000},{"timestamp":1288186200,"date":"2010-10-27","index":5216,"close":23.29,"high":23.36,"low":23.03,"open":23.25,"volume":39164400},{"timestamp":1288272600,"date":"2010-10-28","index":5217,"close":23.19,"high":23.49,"low":23.07,"open":23.43,"volume":33677600},{"timestamp":1288359000,"date":"2010-10-29","index":5218,"close":22.86,"high":23.22,"low":22.82,"open":23.12,"volume":44587900},{"timestamp":1288618200,"date":"2010-11-01","index":5219,"close":22.92,"high":23.3,"low":22.88,"open":22.95,"volume":49174300},{"timestamp":1288704600,"date":"2010-11-02","index":5220,"close":23.17,"high":23.3,"low":23.06,"open":23.17,"volume":37374800},{"timestamp":1288791000,"date":"2010-11-03","index":5221,"close":23.71,"high":23.74,"low":23.18,"open":23.29,"volume":53861200},{"timestamp":1288877400,"date":"2010-11-04","index":5222,"close":24.21,"high":24.34,"low":23.89,"open":23.92,"volume":55897800},{"timestamp":1288963800,"date":"2010-11-05","index":5223,"close":24.26,"high":24.34,"low":23.88,"open":24.26,"volume":41012300},{"timestamp":1289226600,"date":"2010-11-08","index":5224,"close":24.39,"high":24.58,"low":24.28,"open":24.35,"volume":40378100},{"timestamp":1289313000,"date":"2010-11-09","index":5225,"close":24.35,"high":24.6,"low":24.18,"open":24.49,"volume":51149000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":5226,"close":24.49,"high":24.51,"low":23.99,"open":24.29,"volume":115576200},{"timestamp":1289485800,"date":"2010-11-11","index":5227,"close":20.52,"high":20.96,"low":20.25,"open":20.46,"volume":553080300},{"timestamp":1289572200,"date":"2010-11-12","index":5228,"close":20.15,"high":20.67,"low":20.03,"open":20.62,"volume":234765700},{"timestamp":1289831400,"date":"2010-11-15","index":5229,"close":19.95,"high":20.37,"low":19.92,"open":20.37,"volume":137862000},{"timestamp":1289917800,"date":"2010-11-16","index":5230,"close":19.44,"high":19.94,"low":19.34,"open":19.88,"volume":212301700},{"timestamp":1290004200,"date":"2010-11-17","index":5231,"close":19.41,"high":19.68,"low":19.39,"open":19.62,"volume":112439000},{"timestamp":1290090600,"date":"2010-11-18","index":5232,"close":19.61,"high":19.8,"low":19.53,"open":19.73,"volume":102255900},{"timestamp":1290177000,"date":"2010-11-19","index":5233,"close":19.61,"high":19.84,"low":19.5,"open":19.83,"volume":100759700},{"timestamp":1290436200,"date":"2010-11-22","index":5234,"close":19.56,"high":19.68,"low":19.38,"open":19.65,"volume":65402000},{"timestamp":1290522600,"date":"2010-11-23","index":5235,"close":19.2,"high":19.44,"low":19.18,"open":19.44,"volume":91969500},{"timestamp":1290609000,"date":"2010-11-24","index":5236,"close":19.46,"high":19.55,"low":19.32,"open":19.33,"volume":63880400}]},{"date":"2010-08-11","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1280237400,"date":"2010-07-27","index":5151,"close":23.3,"high":23.72,"low":23.2,"open":23.68,"volume":47984200},{"timestamp":1280323800,"date":"2010-07-28","index":5152,"close":23.39,"high":23.62,"low":23.25,"open":23.29,"volume":41757900},{"timestamp":1280410200,"date":"2010-07-29","index":5153,"close":23.21,"high":26,"low":22.96,"open":23.53,"volume":37489200},{"timestamp":1280496600,"date":"2010-07-30","index":5154,"close":23.07,"high":23.4,"low":22.88,"open":23.02,"volume":42185400},{"timestamp":1280755800,"date":"2010-08-02","index":5155,"close":23.8,"high":23.94,"low":23.4,"open":23.43,"volume":43032200},{"timestamp":1280842200,"date":"2010-08-03","index":5156,"close":23.82,"high":23.89,"low":23.62,"open":23.84,"volume":27135900},{"timestamp":1280928600,"date":"2010-08-04","index":5157,"close":24.14,"high":24.25,"low":23.78,"open":23.79,"volume":48329300},{"timestamp":1281015000,"date":"2010-08-05","index":5158,"close":24.17,"high":24.18,"low":23.83,"open":24.03,"volume":30206900},{"timestamp":1281101400,"date":"2010-08-06","index":5159,"close":24.07,"high":24.17,"low":23.6,"open":23.92,"volume":40439300},{"timestamp":1281360600,"date":"2010-08-09","index":5160,"close":24.77,"high":24.87,"low":24.2,"open":24.21,"volume":64011100},{"timestamp":1281447000,"date":"2010-08-10","index":5161,"close":24.31,"high":24.59,"low":24.16,"open":24.46,"volume":59163700}],"post":[{"timestamp":1281533400,"date":"2010-08-11","index":5162,"close":23.73,"high":23.95,"low":23.45,"open":23.86,"volume":71535700},{"timestamp":1281619800,"date":"2010-08-12","index":5163,"close":21.36,"high":21.61,"low":21,"open":21.42,"volume":227307900},{"timestamp":1281706200,"date":"2010-08-13","index":5164,"close":21.36,"high":21.58,"low":21.25,"open":21.51,"volume":67924100},{"timestamp":1281965400,"date":"2010-08-16","index":5165,"close":21.91,"high":22.12,"low":21.22,"open":21.24,"volume":88596200},{"timestamp":1282051800,"date":"2010-08-17","index":5166,"close":22.05,"high":22.29,"low":21.95,"open":22.07,"volume":82948700},{"timestamp":1282138200,"date":"2010-08-18","index":5167,"close":22.41,"high":22.51,"low":22.02,"open":22.04,"volume":73044200},{"timestamp":1282224600,"date":"2010-08-19","index":5168,"close":22.22,"high":22.5,"low":22.01,"open":22.34,"volume":71331800},{"timestamp":1282311000,"date":"2010-08-20","index":5169,"close":22.23,"high":22.41,"low":22.13,"open":22.19,"volume":54657100},{"timestamp":1282570200,"date":"2010-08-23","index":5170,"close":21.68,"high":22.48,"low":21.65,"open":22.47,"volume":49300700},{"timestamp":1282656600,"date":"2010-08-24","index":5171,"close":21.13,"high":21.45,"low":21.1,"open":21.43,"volume":74151900},{"timestamp":1282743000,"date":"2010-08-25","index":5172,"close":21.21,"high":21.35,"low":20.82,"open":20.99,"volume":54311000}]},{"date":"2010-05-12","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1272375000,"date":"2010-04-27","index":5088,"close":27.01,"high":27.58,"low":26.73,"open":27.41,"volume":57167400},{"timestamp":1272461400,"date":"2010-04-28","index":5089,"close":27.04,"high":27.38,"low":26.82,"open":27.11,"volume":54475300},{"timestamp":1272547800,"date":"2010-04-29","index":5090,"close":27.53,"high":27.64,"low":27.1,"open":27.1,"volume":41865500},{"timestamp":1272634200,"date":"2010-04-30","index":5091,"close":26.93,"high":27.74,"low":26.92,"open":27.68,"volume":41886700},{"timestamp":1272893400,"date":"2010-05-03","index":5092,"close":27.54,"high":27.69,"low":27.01,"open":27.03,"volume":44974900},{"timestamp":1272979800,"date":"2010-05-04","index":5093,"close":26.56,"high":27.25,"low":26.4,"open":27.24,"volume":52347200},{"timestamp":1273066200,"date":"2010-05-05","index":5094,"close":26.55,"high":26.82,"low":26.15,"open":26.31,"volume":49889300},{"timestamp":1273152600,"date":"2010-05-06","index":5095,"close":25.49,"high":26.65,"low":23.23,"open":26.4,"volume":97908000},{"timestamp":1273239000,"date":"2010-05-07","index":5096,"close":24.71,"high":25.64,"low":24.33,"open":25.52,"volume":95894500},{"timestamp":1273498200,"date":"2010-05-10","index":5097,"close":26.13,"high":26.53,"low":25.9,"open":26.12,"volume":74912200},{"timestamp":1273584600,"date":"2010-05-11","index":5098,"close":25.96,"high":26.77,"low":25.82,"open":26.06,"volume":53718000}],"post":[{"timestamp":1273671000,"date":"2010-05-12","index":5099,"close":26.74,"high":26.8,"low":26.19,"open":26.22,"volume":66161700},{"timestamp":1273757400,"date":"2010-05-13","index":5100,"close":25.53,"high":26.1,"low":25.37,"open":26.09,"volume":143656300},{"timestamp":1273843800,"date":"2010-05-14","index":5101,"close":24.94,"high":25.3,"low":24.69,"open":25.26,"volume":82159400},{"timestamp":1274103000,"date":"2010-05-17","index":5102,"close":24.87,"high":24.98,"low":24.26,"open":24.97,"volume":72483200},{"timestamp":1274189400,"date":"2010-05-18","index":5103,"close":24.36,"high":25.02,"low":24.18,"open":25,"volume":59688900},{"timestamp":1274275800,"date":"2010-05-19","index":5104,"close":24.26,"high":24.52,"low":23.97,"open":24.23,"volume":62394300},{"timestamp":1274362200,"date":"2010-05-20","index":5105,"close":23.31,"high":23.89,"low":23.13,"open":23.56,"volume":97381300},{"timestamp":1274448600,"date":"2010-05-21","index":5106,"close":23.46,"high":23.51,"low":22.56,"open":22.67,"volume":88178000},{"timestamp":1274707800,"date":"2010-05-24","index":5107,"close":23.37,"high":23.7,"low":23.13,"open":23.46,"volume":48173300},{"timestamp":1274794200,"date":"2010-05-25","index":5108,"close":23.31,"high":23.31,"low":22.6,"open":22.73,"volume":64859000},{"timestamp":1274880600,"date":"2010-05-26","index":5109,"close":22.89,"high":23.75,"low":22.84,"open":23.56,"volume":72466100}]},{"date":"2010-02-03","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":5020,"close":24.85,"high":24.88,"low":24.5,"open":24.54,"volume":37607500},{"timestamp":1263997800,"date":"2010-01-20","index":5021,"close":24.41,"high":24.73,"low":24.12,"open":24.62,"volume":42125400},{"timestamp":1264084200,"date":"2010-01-21","index":5022,"close":23.98,"high":24.65,"low":23.86,"open":24.51,"volume":54767500},{"timestamp":1264170600,"date":"2010-01-22","index":5023,"close":22.97,"high":23.93,"low":22.87,"open":23.84,"volume":70424300},{"timestamp":1264429800,"date":"2010-01-25","index":5024,"close":22.99,"high":23.18,"low":22.74,"open":23.1,"volume":51288800},{"timestamp":1264516200,"date":"2010-01-26","index":5025,"close":22.9,"high":23.2,"low":22.64,"open":22.8,"volume":55312800},{"timestamp":1264602600,"date":"2010-01-27","index":5026,"close":23.15,"high":23.26,"low":22.76,"open":22.89,"volume":51802900},{"timestamp":1264689000,"date":"2010-01-28","index":5027,"close":22.52,"high":23.22,"low":22.35,"open":23.18,"volume":63620000},{"timestamp":1264775400,"date":"2010-01-29","index":5028,"close":22.47,"high":23.13,"low":22.44,"open":22.95,"volume":73431900},{"timestamp":1265034600,"date":"2010-02-01","index":5029,"close":22.73,"high":22.94,"low":22.38,"open":22.65,"volume":54386100},{"timestamp":1265121000,"date":"2010-02-02","index":5030,"close":23.02,"high":23.11,"low":22.51,"open":22.81,"volume":54108900}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":5031,"close":23.07,"high":23.25,"low":22.85,"open":23.16,"volume":80035500},{"timestamp":1265293800,"date":"2010-02-04","index":5032,"close":23.16,"high":23.77,"low":23.1,"open":23.41,"volume":126098600},{"timestamp":1265380200,"date":"2010-02-05","index":5033,"close":23.7,"high":23.88,"low":23.16,"open":23.3,"volume":99148600},{"timestamp":1265639400,"date":"2010-02-08","index":5034,"close":23.5,"high":23.9,"low":23.48,"open":23.78,"volume":69909000},{"timestamp":1265725800,"date":"2010-02-09","index":5035,"close":23.89,"high":24,"low":23.58,"open":23.8,"volume":60331600},{"timestamp":1265812200,"date":"2010-02-10","index":5036,"close":23.76,"high":24,"low":23.62,"open":23.86,"volume":50574100},{"timestamp":1265898600,"date":"2010-02-11","index":5037,"close":23.93,"high":23.99,"low":23.54,"open":23.67,"volume":42458500},{"timestamp":1265985000,"date":"2010-02-12","index":5038,"close":23.76,"high":23.8,"low":23.51,"open":23.72,"volume":56455000},{"timestamp":1266330600,"date":"2010-02-16","index":5039,"close":24,"high":24,"low":23.8,"open":23.96,"volume":46758200},{"timestamp":1266417000,"date":"2010-02-17","index":5040,"close":24.07,"high":24.09,"low":23.74,"open":23.99,"volume":48505500},{"timestamp":1266503400,"date":"2010-02-18","index":5041,"close":24.28,"high":24.36,"low":23.9,"open":24.05,"volume":41154700}]},{"date":"2009-11-04","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1256045400,"date":"2009-10-20","index":4959,"close":24.11,"high":24.55,"low":23.96,"open":24.37,"volume":52450500},{"timestamp":1256131800,"date":"2009-10-21","index":4960,"close":23.96,"high":24.5,"low":23.85,"open":24.12,"volume":41880500},{"timestamp":1256218200,"date":"2009-10-22","index":4961,"close":24.18,"high":24.25,"low":23.83,"open":23.9,"volume":33909000},{"timestamp":1256304600,"date":"2009-10-23","index":4962,"close":24.17,"high":24.52,"low":24.03,"open":24.52,"volume":42526300},{"timestamp":1256563800,"date":"2009-10-26","index":4963,"close":23.7,"high":24.4,"low":23.63,"open":24.15,"volume":45679600},{"timestamp":1256650200,"date":"2009-10-27","index":4964,"close":23.54,"high":23.95,"low":23.4,"open":23.72,"volume":42696300},{"timestamp":1256736600,"date":"2009-10-28","index":4965,"close":23.02,"high":23.53,"low":22.97,"open":23.37,"volume":47534500},{"timestamp":1256823000,"date":"2009-10-29","index":4966,"close":23.52,"high":23.58,"low":23.06,"open":23.11,"volume":40053400},{"timestamp":1256909400,"date":"2009-10-30","index":4967,"close":22.81,"high":23.48,"low":22.64,"open":23.46,"volume":61218300},{"timestamp":1257172200,"date":"2009-11-02","index":4968,"close":23,"high":23.2,"low":22.62,"open":22.87,"volume":55068200},{"timestamp":1257258600,"date":"2009-11-03","index":4969,"close":22.91,"high":23.04,"low":22.55,"open":22.82,"volume":46384000}],"post":[{"timestamp":1257345000,"date":"2009-11-04","index":4970,"close":23.29,"high":23.43,"low":23,"open":23.31,"volume":65580900},{"timestamp":1257431400,"date":"2009-11-05","index":4971,"close":23.93,"high":24.07,"low":23.62,"open":24.05,"volume":87742300},{"timestamp":1257517800,"date":"2009-11-06","index":4972,"close":23.82,"high":24,"low":23.66,"open":23.71,"volume":36617400},{"timestamp":1257777000,"date":"2009-11-09","index":4973,"close":23.99,"high":24,"low":23.72,"open":23.93,"volume":46891200},{"timestamp":1257863400,"date":"2009-11-10","index":4974,"close":23.65,"high":23.87,"low":23.55,"open":23.7,"volume":43081900},{"timestamp":1257949800,"date":"2009-11-11","index":4975,"close":23.92,"high":24,"low":23.71,"open":23.73,"volume":39237500},{"timestamp":1258036200,"date":"2009-11-12","index":4976,"close":23.4,"high":23.84,"low":23.17,"open":23.74,"volume":63813300},{"timestamp":1258122600,"date":"2009-11-13","index":4977,"close":23.71,"high":23.8,"low":23.45,"open":23.51,"volume":35797700},{"timestamp":1258381800,"date":"2009-11-16","index":4978,"close":23.87,"high":24.1,"low":23.65,"open":23.77,"volume":47598200},{"timestamp":1258468200,"date":"2009-11-17","index":4979,"close":24.09,"high":24.11,"low":23.82,"open":23.92,"volume":37209300},{"timestamp":1258554600,"date":"2009-11-18","index":4980,"close":24,"high":24.04,"low":23.79,"open":24.01,"volume":27234800}]},{"date":"2009-08-05","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1248183000,"date":"2009-07-21","index":4895,"close":21.59,"high":21.59,"low":20.88,"open":21.27,"volume":72575100},{"timestamp":1248269400,"date":"2009-07-22","index":4896,"close":21.45,"high":21.83,"low":21.27,"open":21.44,"volume":52608700},{"timestamp":1248355800,"date":"2009-07-23","index":4897,"close":21.9,"high":22.07,"low":21.28,"open":21.44,"volume":62820700},{"timestamp":1248442200,"date":"2009-07-24","index":4898,"close":21.88,"high":21.97,"low":21.42,"open":21.48,"volume":40636200},{"timestamp":1248701400,"date":"2009-07-27","index":4899,"close":21.84,"high":21.95,"low":21.67,"open":21.85,"volume":31602000},{"timestamp":1248787800,"date":"2009-07-28","index":4900,"close":21.93,"high":21.99,"low":21.37,"open":21.62,"volume":40081700},{"timestamp":1248874200,"date":"2009-07-29","index":4901,"close":21.72,"high":21.87,"low":21.5,"open":21.8,"volume":33623500},{"timestamp":1248960600,"date":"2009-07-30","index":4902,"close":21.98,"high":22.4,"low":21.84,"open":21.98,"volume":52880000},{"timestamp":1249047000,"date":"2009-07-31","index":4903,"close":22.01,"high":22.18,"low":21.85,"open":21.94,"volume":41668100},{"timestamp":1249306200,"date":"2009-08-03","index":4904,"close":22.57,"high":22.61,"low":22.19,"open":22.21,"volume":61219800},{"timestamp":1249392600,"date":"2009-08-04","index":4905,"close":22.44,"high":22.55,"low":22.19,"open":22.45,"volume":55890100}],"post":[{"timestamp":1249479000,"date":"2009-08-05","index":4906,"close":22.17,"high":22.57,"low":22.01,"open":22.55,"volume":79003200},{"timestamp":1249565400,"date":"2009-08-06","index":4907,"close":22.31,"high":22.41,"low":21.68,"open":22.04,"volume":83322000},{"timestamp":1249651800,"date":"2009-08-07","index":4908,"close":22.19,"high":22.74,"low":22.15,"open":22.49,"volume":46921300},{"timestamp":1249911000,"date":"2009-08-10","index":4909,"close":21.64,"high":22.12,"low":21.5,"open":21.98,"volume":46634300},{"timestamp":1249997400,"date":"2009-08-11","index":4910,"close":21.17,"high":21.53,"low":21.06,"open":21.47,"volume":53601800},{"timestamp":1250083800,"date":"2009-08-12","index":4911,"close":21.43,"high":21.61,"low":21.18,"open":21.23,"volume":49469600},{"timestamp":1250170200,"date":"2009-08-13","index":4912,"close":21.51,"high":21.65,"low":21.34,"open":21.54,"volume":38927800},{"timestamp":1250256600,"date":"2009-08-14","index":4913,"close":21.31,"high":21.55,"low":21,"open":21.47,"volume":35178700},{"timestamp":1250515800,"date":"2009-08-17","index":4914,"close":20.73,"high":20.96,"low":20.68,"open":20.94,"volume":32440200},{"timestamp":1250602200,"date":"2009-08-18","index":4915,"close":21.01,"high":21.15,"low":20.79,"open":20.82,"volume":33338700},{"timestamp":1250688600,"date":"2009-08-19","index":4916,"close":21.24,"high":21.44,"low":20.74,"open":20.76,"volume":39235200}]},{"date":"2009-05-06","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1240320600,"date":"2009-04-21","index":4832,"close":17.69,"high":17.79,"low":17.14,"open":17.2,"volume":45749000},{"timestamp":1240407000,"date":"2009-04-22","index":4833,"close":17.44,"high":18.02,"low":17.43,"open":17.45,"volume":54728000},{"timestamp":1240493400,"date":"2009-04-23","index":4834,"close":17.62,"high":17.64,"low":17.13,"open":17.52,"volume":44000300},{"timestamp":1240579800,"date":"2009-04-24","index":4835,"close":18.42,"high":18.5,"low":17.97,"open":18.12,"volume":55664900},{"timestamp":1240839000,"date":"2009-04-27","index":4836,"close":18.37,"high":18.59,"low":18.01,"open":18.1,"volume":42312900},{"timestamp":1240925400,"date":"2009-04-28","index":4837,"close":18.67,"high":18.96,"low":18.15,"open":18.3,"volume":47820200},{"timestamp":1241011800,"date":"2009-04-29","index":4838,"close":19.25,"high":19.53,"low":18.73,"open":18.83,"volume":48496600},{"timestamp":1241098200,"date":"2009-04-30","index":4839,"close":19.32,"high":19.93,"low":19.1,"open":19.69,"volume":60350800},{"timestamp":1241184600,"date":"2009-05-01","index":4840,"close":19.58,"high":19.78,"low":19.06,"open":19.24,"volume":40337500},{"timestamp":1241443800,"date":"2009-05-04","index":4841,"close":19.5,"high":19.87,"low":19.26,"open":19.82,"volume":63902300},{"timestamp":1241530200,"date":"2009-05-05","index":4842,"close":19.63,"high":19.63,"low":19.28,"open":19.5,"volume":46373400}],"post":[{"timestamp":1241616600,"date":"2009-05-06","index":4843,"close":19.61,"high":19.85,"low":19.03,"open":19.76,"volume":93198900},{"timestamp":1241703000,"date":"2009-05-07","index":4844,"close":18.95,"high":20,"low":18.6,"open":20,"volume":92373300},{"timestamp":1241789400,"date":"2009-05-08","index":4845,"close":18.73,"high":19.22,"low":18.55,"open":19,"volume":65443000},{"timestamp":1242048600,"date":"2009-05-11","index":4846,"close":18.61,"high":18.83,"low":18.27,"open":18.45,"volume":44319000},{"timestamp":1242135000,"date":"2009-05-12","index":4847,"close":18.72,"high":18.82,"low":18.55,"open":18.67,"volume":39761800},{"timestamp":1242221400,"date":"2009-05-13","index":4848,"close":18.05,"high":18.6,"low":18.03,"open":18.49,"volume":50715000},{"timestamp":1242307800,"date":"2009-05-14","index":4849,"close":18.09,"high":18.29,"low":18.05,"open":18.07,"volume":43080700},{"timestamp":1242394200,"date":"2009-05-15","index":4850,"close":17.92,"high":18.21,"low":17.77,"open":18.14,"volume":72110100},{"timestamp":1242653400,"date":"2009-05-18","index":4851,"close":18.72,"high":18.81,"low":18.06,"open":18.14,"volume":67489600},{"timestamp":1242739800,"date":"2009-05-19","index":4852,"close":18.88,"high":19.35,"low":18.64,"open":18.71,"volume":53818200},{"timestamp":1242826200,"date":"2009-05-20","index":4853,"close":18.6,"high":19.06,"low":18.46,"open":19.02,"volume":49031000}]},{"date":"2009-02-04","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":4769,"close":15.01,"high":15.93,"low":15.01,"open":15.81,"volume":57808600},{"timestamp":1232548200,"date":"2009-01-21","index":4770,"close":15.7,"high":15.76,"low":15.05,"open":15.32,"volume":56231900},{"timestamp":1232634600,"date":"2009-01-22","index":4771,"close":15.37,"high":15.59,"low":15,"open":15.38,"volume":56676100},{"timestamp":1232721000,"date":"2009-01-23","index":4772,"close":15.89,"high":16.02,"low":15,"open":15.04,"volume":56556900},{"timestamp":1232980200,"date":"2009-01-26","index":4773,"close":16.3,"high":16.5,"low":15.78,"open":15.85,"volume":44634800},{"timestamp":1233066600,"date":"2009-01-27","index":4774,"close":16.73,"high":17,"low":16.29,"open":16.43,"volume":50346800},{"timestamp":1233153000,"date":"2009-01-28","index":4775,"close":16.88,"high":17.19,"low":16.69,"open":17.06,"volume":60146800},{"timestamp":1233239400,"date":"2009-01-29","index":4776,"close":15.93,"high":16.7,"low":15.8,"open":16.7,"volume":53220800},{"timestamp":1233325800,"date":"2009-01-30","index":4777,"close":14.97,"high":16.09,"low":14.91,"open":15.91,"volume":75292400},{"timestamp":1233585000,"date":"2009-02-02","index":4778,"close":15.31,"high":15.46,"low":14.83,"open":14.86,"volume":55290500},{"timestamp":1233671400,"date":"2009-02-03","index":4779,"close":15.62,"high":15.75,"low":15.01,"open":15.48,"volume":65932300}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":4780,"close":15.84,"high":16.16,"low":15.38,"open":15.72,"volume":95781900},{"timestamp":1233844200,"date":"2009-02-05","index":4781,"close":16.35,"high":16.65,"low":15.45,"open":15.54,"volume":115564600},{"timestamp":1233930600,"date":"2009-02-06","index":4782,"close":17.04,"high":17.09,"low":16.21,"open":16.42,"volume":62910000},{"timestamp":1234189800,"date":"2009-02-09","index":4783,"close":16.85,"high":17.05,"low":16.62,"open":16.99,"volume":37624300},{"timestamp":1234276200,"date":"2009-02-10","index":4784,"close":16.05,"high":16.93,"low":15.92,"open":16.59,"volume":69149100},{"timestamp":1234362600,"date":"2009-02-11","index":4785,"close":16.17,"high":16.27,"low":15.85,"open":16.18,"volume":46279800},{"timestamp":1234449000,"date":"2009-02-12","index":4786,"close":16.2,"high":16.22,"low":15.63,"open":15.97,"volume":57645800},{"timestamp":1234535400,"date":"2009-02-13","index":4787,"close":16.1,"high":16.46,"low":15.95,"open":16.2,"volume":43639500},{"timestamp":1234881000,"date":"2009-02-17","index":4788,"close":15.29,"high":15.76,"low":15.28,"open":15.68,"volume":47981100},{"timestamp":1234967400,"date":"2009-02-18","index":4789,"close":15.37,"high":15.73,"low":15.15,"open":15.45,"volume":40630400},{"timestamp":1235053800,"date":"2009-02-19","index":4790,"close":15.04,"high":15.52,"low":15.01,"open":15.46,"volume":42978400}]},{"date":"2008-11-05","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1224595800,"date":"2008-10-21","index":4708,"close":17.86,"high":18.89,"low":17.75,"open":18.7,"volume":75117600},{"timestamp":1224682200,"date":"2008-10-22","index":4709,"close":17.41,"high":17.84,"low":16.81,"open":17.34,"volume":75828000},{"timestamp":1224768600,"date":"2008-10-23","index":4710,"close":17.24,"high":17.88,"low":16.46,"open":17.25,"volume":85364300},{"timestamp":1224855000,"date":"2008-10-24","index":4711,"close":16.31,"high":16.93,"low":15.9,"open":16.08,"volume":88646000},{"timestamp":1225114200,"date":"2008-10-27","index":4712,"close":16.09,"high":17.19,"low":16.02,"open":16.09,"volume":65715900},{"timestamp":1225200600,"date":"2008-10-28","index":4713,"close":18.31,"high":18.35,"low":16.45,"open":16.76,"volume":88690300},{"timestamp":1225287000,"date":"2008-10-29","index":4714,"close":17.87,"high":18.7,"low":17.6,"open":17.97,"volume":72619800},{"timestamp":1225373400,"date":"2008-10-30","index":4715,"close":17.79,"high":18.32,"low":17.5,"open":18.29,"volume":67607100},{"timestamp":1225459800,"date":"2008-10-31","index":4716,"close":17.77,"high":17.98,"low":17.32,"open":17.79,"volume":82517500},{"timestamp":1225722600,"date":"2008-11-03","index":4717,"close":17.2,"high":17.7,"low":17,"open":17.68,"volume":56927000},{"timestamp":1225809000,"date":"2008-11-04","index":4718,"close":18.33,"high":18.46,"low":17.37,"open":17.59,"volume":79952200}],"post":[{"timestamp":1225895400,"date":"2008-11-05","index":4719,"close":17.39,"high":18.3,"low":17.29,"open":18.05,"volume":91260100},{"timestamp":1225981800,"date":"2008-11-06","index":4720,"close":16.94,"high":17.48,"low":16.67,"open":16.69,"volume":122484300},{"timestamp":1226068200,"date":"2008-11-07","index":4721,"close":17.58,"high":17.73,"low":17.13,"open":17.18,"volume":64669200},{"timestamp":1226327400,"date":"2008-11-10","index":4722,"close":17.57,"high":17.98,"low":17.1,"open":17.95,"volume":47597100},{"timestamp":1226413800,"date":"2008-11-11","index":4723,"close":17.18,"high":17.45,"low":16.94,"open":17.38,"volume":49766000},{"timestamp":1226500200,"date":"2008-11-12","index":4724,"close":16.55,"high":17.03,"low":16.5,"open":16.84,"volume":52608100},{"timestamp":1226586600,"date":"2008-11-13","index":4725,"close":17.26,"high":17.3,"low":15.6,"open":16.37,"volume":90296200},{"timestamp":1226673000,"date":"2008-11-14","index":4726,"close":16.62,"high":17.43,"low":16.33,"open":16.89,"volume":68825700},{"timestamp":1226932200,"date":"2008-11-17","index":4727,"close":16.21,"high":16.81,"low":16.11,"open":16.47,"volume":47052200},{"timestamp":1227018600,"date":"2008-11-18","index":4728,"close":16.45,"high":16.46,"low":15.58,"open":16.35,"volume":69149800},{"timestamp":1227105000,"date":"2008-11-19","index":4729,"close":15.08,"high":16.23,"low":15,"open":16.18,"volume":72602300}]},{"date":"2008-08-05","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":4643,"close":21.84,"high":22.39,"low":21.74,"open":21.8,"volume":44836000},{"timestamp":1216733400,"date":"2008-07-22","index":4644,"close":21.9,"high":21.94,"low":21.46,"open":21.6,"volume":54680100},{"timestamp":1216819800,"date":"2008-07-23","index":4645,"close":22.17,"high":22.61,"low":21.8,"open":21.97,"volume":47143600},{"timestamp":1216906200,"date":"2008-07-24","index":4646,"close":21.76,"high":22.06,"low":21.69,"open":22.04,"volume":46135200},{"timestamp":1216992600,"date":"2008-07-25","index":4647,"close":22.43,"high":22.58,"low":21.93,"open":22.33,"volume":63683300},{"timestamp":1217251800,"date":"2008-07-28","index":4648,"close":21.98,"high":22.81,"low":21.94,"open":22.32,"volume":43036900},{"timestamp":1217338200,"date":"2008-07-29","index":4649,"close":22.42,"high":22.52,"low":22.07,"open":22.19,"volume":43082500},{"timestamp":1217424600,"date":"2008-07-30","index":4650,"close":22.17,"high":22.69,"low":21.8,"open":22.6,"volume":52642900},{"timestamp":1217511000,"date":"2008-07-31","index":4651,"close":21.99,"high":22.6,"low":21.98,"open":22.06,"volume":56591900},{"timestamp":1217597400,"date":"2008-08-01","index":4652,"close":21.99,"high":22.35,"low":21.67,"open":22.2,"volume":43571000},{"timestamp":1217856600,"date":"2008-08-04","index":4653,"close":21.99,"high":22.17,"low":21.72,"open":22.05,"volume":50009300}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":4654,"close":22.65,"high":22.65,"low":22.02,"open":22.26,"volume":77008500},{"timestamp":1218029400,"date":"2008-08-06","index":4655,"close":23.93,"high":24.25,"low":23.46,"open":23.94,"volume":121768900},{"timestamp":1218115800,"date":"2008-08-07","index":4656,"close":23.58,"high":24.31,"low":23.44,"open":23.69,"volume":86359400},{"timestamp":1218202200,"date":"2008-08-08","index":4657,"close":24.25,"high":24.44,"low":23.7,"open":23.75,"volume":53695400},{"timestamp":1218461400,"date":"2008-08-11","index":4658,"close":24.62,"high":24.84,"low":24.14,"open":24.17,"volume":43335700},{"timestamp":1218547800,"date":"2008-08-12","index":4659,"close":24.5,"high":24.78,"low":24.35,"open":24.68,"volume":41152800},{"timestamp":1218634200,"date":"2008-08-13","index":4660,"close":24.31,"high":24.5,"low":24.01,"open":24.39,"volume":35201000},{"timestamp":1218720600,"date":"2008-08-14","index":4661,"close":24.67,"high":24.86,"low":24.12,"open":24.16,"volume":37541600},{"timestamp":1218807000,"date":"2008-08-15","index":4662,"close":24.91,"high":25.25,"low":24.68,"open":24.75,"volume":45293700},{"timestamp":1219066200,"date":"2008-08-18","index":4663,"close":24.49,"high":25.08,"low":24.27,"open":24.95,"volume":31878100},{"timestamp":1219152600,"date":"2008-08-19","index":4664,"close":24.24,"high":24.51,"low":24.07,"open":24.29,"volume":26808300}]},{"date":"2008-05-06","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":4580,"close":24.89,"high":25,"low":24.26,"open":24.35,"volume":43041200},{"timestamp":1208871000,"date":"2008-04-22","index":4581,"close":24.92,"high":24.96,"low":24.55,"open":24.73,"volume":46747400},{"timestamp":1208957400,"date":"2008-04-23","index":4582,"close":25.44,"high":25.56,"low":25.16,"open":25.36,"volume":51028600},{"timestamp":1209043800,"date":"2008-04-24","index":4583,"close":26.03,"high":26.29,"low":25.28,"open":25.56,"volume":53911400},{"timestamp":1209130200,"date":"2008-04-25","index":4584,"close":25.6,"high":26.13,"low":25.1,"open":26.11,"volume":53423700},{"timestamp":1209389400,"date":"2008-04-28","index":4585,"close":25.35,"high":25.76,"low":25.3,"open":25.64,"volume":33970100},{"timestamp":1209475800,"date":"2008-04-29","index":4586,"close":25.51,"high":25.82,"low":25.25,"open":25.26,"volume":37925900},{"timestamp":1209562200,"date":"2008-04-30","index":4587,"close":25.64,"high":25.97,"low":25.51,"open":25.69,"volume":52347900},{"timestamp":1209648600,"date":"2008-05-01","index":4588,"close":26.67,"high":26.87,"low":25.5,"open":25.64,"volume":71473800},{"timestamp":1209735000,"date":"2008-05-02","index":4589,"close":26.75,"high":27,"low":26.42,"open":26.97,"volume":67180700},{"timestamp":1209994200,"date":"2008-05-05","index":4590,"close":26.28,"high":26.71,"low":26.15,"open":26.46,"volume":62446500}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":4591,"close":26.33,"high":26.49,"low":25.78,"open":26.05,"volume":91592600},{"timestamp":1210167000,"date":"2008-05-07","index":4592,"close":25.78,"high":27,"low":25.65,"open":26.25,"volume":91389100},{"timestamp":1210253400,"date":"2008-05-08","index":4593,"close":25.7,"high":26,"low":25.3,"open":25.99,"volume":48304900},{"timestamp":1210339800,"date":"2008-05-09","index":4594,"close":25.49,"high":25.64,"low":25.26,"open":25.4,"volume":38450700},{"timestamp":1210599000,"date":"2008-05-12","index":4595,"close":25.84,"high":25.87,"low":25.4,"open":25.45,"volume":38118800},{"timestamp":1210685400,"date":"2008-05-13","index":4596,"close":25.89,"high":26.05,"low":25.65,"open":25.86,"volume":36010200},{"timestamp":1210771800,"date":"2008-05-14","index":4597,"close":25.75,"high":26.34,"low":25.72,"open":26,"volume":49857100},{"timestamp":1210858200,"date":"2008-05-15","index":4598,"close":26.5,"high":26.56,"low":25.64,"open":25.68,"volume":55903300},{"timestamp":1210944600,"date":"2008-05-16","index":4599,"close":26.51,"high":26.65,"low":26.03,"open":26.53,"volume":58111500},{"timestamp":1211203800,"date":"2008-05-19","index":4600,"close":26.37,"high":26.9,"low":26.15,"open":26.51,"volume":41593800},{"timestamp":1211290200,"date":"2008-05-20","index":4601,"close":25.85,"high":26.46,"low":25.66,"open":26.13,"volume":41092200}]},{"date":"2008-02-06","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1201012200,"date":"2008-01-22","index":4518,"close":23.48,"high":24.05,"low":22.31,"open":22.39,"volume":108777800},{"timestamp":1201098600,"date":"2008-01-23","index":4519,"close":24.03,"high":24.43,"low":22.3,"open":22.57,"volume":114430200},{"timestamp":1201185000,"date":"2008-01-24","index":4520,"close":25.11,"high":25.16,"low":24.11,"open":24.14,"volume":69193200},{"timestamp":1201271400,"date":"2008-01-25","index":4521,"close":24.2,"high":26.09,"low":24.1,"open":26.05,"volume":79692000},{"timestamp":1201530600,"date":"2008-01-28","index":4522,"close":24.1,"high":24.66,"low":23.8,"open":24.29,"volume":60515200},{"timestamp":1201617000,"date":"2008-01-29","index":4523,"close":24.06,"high":24.3,"low":23.69,"open":24.27,"volume":72069100},{"timestamp":1201703400,"date":"2008-01-30","index":4524,"close":24.36,"high":24.93,"low":23.81,"open":23.99,"volume":62098300},{"timestamp":1201789800,"date":"2008-01-31","index":4525,"close":24.5,"high":24.7,"low":23.89,"open":23.98,"volume":76312400},{"timestamp":1201876200,"date":"2008-02-01","index":4526,"close":24.94,"high":25.13,"low":24,"open":24.62,"volume":57669700},{"timestamp":1202135400,"date":"2008-02-04","index":4527,"close":23.82,"high":25.05,"low":23.62,"open":25.04,"volume":92153900},{"timestamp":1202221800,"date":"2008-02-05","index":4528,"close":23.26,"high":23.69,"low":23.22,"open":23.51,"volume":95795900}],"post":[{"timestamp":1202308200,"date":"2008-02-06","index":4529,"close":23.08,"high":24.02,"low":23.06,"open":23.43,"volume":141691700},{"timestamp":1202394600,"date":"2008-02-07","index":4530,"close":23.38,"high":23.43,"low":21.77,"open":21.85,"volume":248433600},{"timestamp":1202481000,"date":"2008-02-08","index":4531,"close":23.54,"high":23.75,"low":23.17,"open":23.26,"volume":95339000},{"timestamp":1202740200,"date":"2008-02-11","index":4532,"close":23.52,"high":23.7,"low":23.3,"open":23.65,"volume":69005100},{"timestamp":1202826600,"date":"2008-02-12","index":4533,"close":23.43,"high":24,"low":23.25,"open":23.67,"volume":56712600},{"timestamp":1202913000,"date":"2008-02-13","index":4534,"close":24.06,"high":24.2,"low":23.52,"open":23.62,"volume":65013700},{"timestamp":1202999400,"date":"2008-02-14","index":4535,"close":23.53,"high":24.09,"low":23.48,"open":24.02,"volume":56133600},{"timestamp":1203085800,"date":"2008-02-15","index":4536,"close":23.3,"high":23.56,"low":23.21,"open":23.38,"volume":53314900},{"timestamp":1203431400,"date":"2008-02-19","index":4537,"close":22.88,"high":23.69,"low":22.78,"open":23.56,"volume":72073700},{"timestamp":1203517800,"date":"2008-02-20","index":4538,"close":23.2,"high":23.33,"low":22.71,"open":22.78,"volume":50297500},{"timestamp":1203604200,"date":"2008-02-21","index":4539,"close":23.19,"high":23.99,"low":23.09,"open":23.81,"volume":64586300}]},{"date":"2007-11-07","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1193146200,"date":"2007-10-23","index":4457,"close":31.54,"high":31.58,"low":30.09,"open":31.35,"volume":50306400},{"timestamp":1193232600,"date":"2007-10-24","index":4458,"close":31.26,"high":31.36,"low":30.52,"open":31.17,"volume":48647400},{"timestamp":1193319000,"date":"2007-10-25","index":4459,"close":31.18,"high":31.88,"low":31.05,"open":31.37,"volume":41326500},{"timestamp":1193405400,"date":"2007-10-26","index":4460,"close":31.9,"high":32.1,"low":31.31,"open":31.81,"volume":42232000},{"timestamp":1193664600,"date":"2007-10-29","index":4461,"close":32.41,"high":32.49,"low":32,"open":32.25,"volume":34941700},{"timestamp":1193751000,"date":"2007-10-30","index":4462,"close":32.61,"high":32.95,"low":32.13,"open":32.26,"volume":39989100},{"timestamp":1193837400,"date":"2007-10-31","index":4463,"close":33.06,"high":33.19,"low":32.49,"open":32.94,"volume":54876500},{"timestamp":1193923800,"date":"2007-11-01","index":4464,"close":32.18,"high":33.25,"low":32.13,"open":32.84,"volume":49818300},{"timestamp":1194010200,"date":"2007-11-02","index":4465,"close":32.51,"high":32.71,"low":32.11,"open":32.4,"volume":53250400},{"timestamp":1194273000,"date":"2007-11-05","index":4466,"close":33.08,"high":33.25,"low":32.38,"open":32.64,"volume":69607200},{"timestamp":1194359400,"date":"2007-11-06","index":4467,"close":34.08,"high":34.24,"low":33.41,"open":33.45,"volume":91068600}],"post":[{"timestamp":1194445800,"date":"2007-11-07","index":4468,"close":32.75,"high":34.09,"low":32.54,"open":34.04,"volume":138236000},{"timestamp":1194532200,"date":"2007-11-08","index":4469,"close":29.63,"high":31.09,"low":29.51,"open":30.41,"volume":192353700},{"timestamp":1194618600,"date":"2007-11-09","index":4470,"close":28.58,"high":29.28,"low":28.15,"open":29.06,"volume":120564300},{"timestamp":1194877800,"date":"2007-11-12","index":4471,"close":29.11,"high":29.79,"low":28.79,"open":28.83,"volume":89644700},{"timestamp":1194964200,"date":"2007-11-13","index":4472,"close":30.14,"high":30.15,"low":29.11,"open":29.61,"volume":64869800},{"timestamp":1195050600,"date":"2007-11-14","index":4473,"close":29.71,"high":30.44,"low":29.55,"open":30.42,"volume":61079800},{"timestamp":1195137000,"date":"2007-11-15","index":4474,"close":29.3,"high":29.68,"low":29.06,"open":29.5,"volume":59934000},{"timestamp":1195223400,"date":"2007-11-16","index":4475,"close":29.94,"high":30.1,"low":29.45,"open":29.85,"volume":53853200},{"timestamp":1195482600,"date":"2007-11-19","index":4476,"close":29.43,"high":29.99,"low":29.28,"open":29.76,"volume":43526000},{"timestamp":1195569000,"date":"2007-11-20","index":4477,"close":29.04,"high":29.84,"low":28.49,"open":29.44,"volume":63284000},{"timestamp":1195655400,"date":"2007-11-21","index":4478,"close":28.25,"high":28.75,"low":28.11,"open":28.38,"volume":53953700}]},{"date":"2007-08-07","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1185197400,"date":"2007-07-23","index":4392,"close":30.26,"high":30.39,"low":29.68,"open":29.73,"volume":63484100},{"timestamp":1185283800,"date":"2007-07-24","index":4393,"close":29.76,"high":30.36,"low":29.58,"open":29.95,"volume":69577300},{"timestamp":1185370200,"date":"2007-07-25","index":4394,"close":29.91,"high":30.24,"low":29.65,"open":30,"volume":53082100},{"timestamp":1185456600,"date":"2007-07-26","index":4395,"close":29.67,"high":29.95,"low":29.08,"open":29.49,"volume":75708200},{"timestamp":1185543000,"date":"2007-07-27","index":4396,"close":28.97,"high":29.85,"low":28.94,"open":29.73,"volume":65845500},{"timestamp":1185802200,"date":"2007-07-30","index":4397,"close":29.49,"high":29.56,"low":28.63,"open":29.01,"volume":44467000},{"timestamp":1185888600,"date":"2007-07-31","index":4398,"close":28.91,"high":29.86,"low":28.91,"open":29.82,"volume":53750200},{"timestamp":1185975000,"date":"2007-08-01","index":4399,"close":29.77,"high":29.82,"low":28.75,"open":28.77,"volume":60419600},{"timestamp":1186061400,"date":"2007-08-02","index":4400,"close":30.13,"high":30.21,"low":29.67,"open":29.72,"volume":57743600},{"timestamp":1186147800,"date":"2007-08-03","index":4401,"close":29.46,"high":30.13,"low":29.44,"open":30,"volume":51310500},{"timestamp":1186407000,"date":"2007-08-06","index":4402,"close":29.5,"high":29.7,"low":28.9,"open":29.59,"volume":71355300}],"post":[{"timestamp":1186493400,"date":"2007-08-07","index":4403,"close":29.69,"high":29.86,"low":28.93,"open":29.52,"volume":80731400},{"timestamp":1186579800,"date":"2007-08-08","index":4404,"close":31.68,"high":32.25,"low":31,"open":31.13,"volume":193438400},{"timestamp":1186666200,"date":"2007-08-09","index":4405,"close":31.4,"high":32.47,"low":31.18,"open":31.2,"volume":102385500},{"timestamp":1186752600,"date":"2007-08-10","index":4406,"close":31.39,"high":31.5,"low":30.84,"open":31,"volume":82953500},{"timestamp":1187011800,"date":"2007-08-13","index":4407,"close":30.83,"high":31.6,"low":30.78,"open":31.57,"volume":76475600},{"timestamp":1187098200,"date":"2007-08-14","index":4408,"close":30.26,"high":31.17,"low":30.08,"open":30.98,"volume":86429500},{"timestamp":1187184600,"date":"2007-08-15","index":4409,"close":29.92,"high":30.74,"low":29.89,"open":30.15,"volume":67216700},{"timestamp":1187271000,"date":"2007-08-16","index":4410,"close":29.3,"high":30.05,"low":28.58,"open":29.78,"volume":103117900},{"timestamp":1187357400,"date":"2007-08-17","index":4411,"close":29.99,"high":30.46,"low":29.56,"open":30.01,"volume":78478700},{"timestamp":1187616600,"date":"2007-08-20","index":4412,"close":29.76,"high":30.31,"low":29.52,"open":29.93,"volume":50697300},{"timestamp":1187703000,"date":"2007-08-21","index":4413,"close":30.1,"high":30.3,"low":29.69,"open":29.76,"volume":39863000}]},{"date":"2007-05-08","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":4329,"close":26.58,"high":26.94,"low":26.5,"open":26.91,"volume":38480700},{"timestamp":1177421400,"date":"2007-04-24","index":4330,"close":26.33,"high":26.66,"low":26.06,"open":26.65,"volume":53272500},{"timestamp":1177507800,"date":"2007-04-25","index":4331,"close":26.78,"high":26.87,"low":26.22,"open":26.53,"volume":45166800},{"timestamp":1177594200,"date":"2007-04-26","index":4332,"close":26.55,"high":27.16,"low":26.54,"open":26.82,"volume":50933500},{"timestamp":1177680600,"date":"2007-04-27","index":4333,"close":27.03,"high":27.05,"low":26.49,"open":26.51,"volume":45157900},{"timestamp":1177939800,"date":"2007-04-30","index":4334,"close":26.74,"high":27.2,"low":26.74,"open":27,"volume":50368000},{"timestamp":1178026200,"date":"2007-05-01","index":4335,"close":26.86,"high":27.03,"low":26.56,"open":26.87,"volume":46221200},{"timestamp":1178112600,"date":"2007-05-02","index":4336,"close":27.67,"high":27.75,"low":27.02,"open":27.03,"volume":57237400},{"timestamp":1178199000,"date":"2007-05-03","index":4337,"close":27.7,"high":27.94,"low":27.56,"open":27.76,"volume":37016600},{"timestamp":1178285400,"date":"2007-05-04","index":4338,"close":27.91,"high":28,"low":27.8,"open":27.94,"volume":45872300},{"timestamp":1178544600,"date":"2007-05-07","index":4339,"close":27.81,"high":27.97,"low":27.76,"open":27.96,"volume":46411700}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":4340,"close":28.36,"high":28.48,"low":27.64,"open":27.78,"volume":98226500},{"timestamp":1178717400,"date":"2007-05-09","index":4341,"close":26.51,"high":27.09,"low":26.44,"open":27.02,"volume":151576700},{"timestamp":1178803800,"date":"2007-05-10","index":4342,"close":26.29,"high":26.77,"low":26.26,"open":26.37,"volume":59524200},{"timestamp":1178890200,"date":"2007-05-11","index":4343,"close":26.63,"high":26.65,"low":26.35,"open":26.44,"volume":39094200},{"timestamp":1179149400,"date":"2007-05-14","index":4344,"close":26.29,"high":26.65,"low":26.12,"open":26.62,"volume":50552200},{"timestamp":1179235800,"date":"2007-05-15","index":4345,"close":26.13,"high":26.49,"low":26.08,"open":26.36,"volume":43053100},{"timestamp":1179322200,"date":"2007-05-16","index":4346,"close":26.48,"high":26.49,"low":26.13,"open":26.3,"volume":38666800},{"timestamp":1179408600,"date":"2007-05-17","index":4347,"close":26.28,"high":26.62,"low":26.25,"open":26.3,"volume":37058100},{"timestamp":1179495000,"date":"2007-05-18","index":4348,"close":26.21,"high":26.41,"low":26.16,"open":26.36,"volume":40781200},{"timestamp":1179754200,"date":"2007-05-21","index":4349,"close":26.4,"high":26.54,"low":26.19,"open":26.21,"volume":43044700},{"timestamp":1179840600,"date":"2007-05-22","index":4350,"close":26.37,"high":26.5,"low":26.26,"open":26.38,"volume":40002600}]},{"date":"2007-02-06","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":4266,"close":26.53,"high":26.8,"low":26.15,"open":26.75,"volume":69421400},{"timestamp":1169562600,"date":"2007-01-23","index":4267,"close":26.04,"high":26.72,"low":26.03,"open":26.37,"volume":67695900},{"timestamp":1169649000,"date":"2007-01-24","index":4268,"close":26.89,"high":26.95,"low":26.19,"open":26.23,"volume":63817000},{"timestamp":1169735400,"date":"2007-01-25","index":4269,"close":26.22,"high":26.95,"low":26.16,"open":26.93,"volume":55317400},{"timestamp":1169821800,"date":"2007-01-26","index":4270,"close":26.35,"high":26.54,"low":25.76,"open":26.16,"volume":64449600},{"timestamp":1170081000,"date":"2007-01-29","index":4271,"close":26.21,"high":26.47,"low":26,"open":26.29,"volume":51536100},{"timestamp":1170167400,"date":"2007-01-30","index":4272,"close":26.25,"high":26.34,"low":26.03,"open":26.29,"volume":45030400},{"timestamp":1170253800,"date":"2007-01-31","index":4273,"close":26.62,"high":26.81,"low":26.05,"open":26.19,"volume":60517900},{"timestamp":1170340200,"date":"2007-02-01","index":4274,"close":26.59,"high":26.99,"low":26.36,"open":26.67,"volume":55597200},{"timestamp":1170426600,"date":"2007-02-02","index":4275,"close":27.14,"high":27.18,"low":26.6,"open":26.91,"volume":59427500},{"timestamp":1170685800,"date":"2007-02-05","index":4276,"close":27.51,"high":27.67,"low":27.23,"open":27.42,"volume":61115800}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":4277,"close":27.28,"high":27.78,"low":27.12,"open":27.75,"volume":105179400},{"timestamp":1170858600,"date":"2007-02-07","index":4278,"close":28.09,"high":28.85,"low":28.08,"open":28.62,"volume":128470500},{"timestamp":1170945000,"date":"2007-02-08","index":4279,"close":28.14,"high":28.35,"low":27.8,"open":27.9,"volume":55285200},{"timestamp":1171031400,"date":"2007-02-09","index":4280,"close":27.71,"high":28.15,"low":27.48,"open":28.06,"volume":50559800},{"timestamp":1171290600,"date":"2007-02-12","index":4281,"close":27.54,"high":27.75,"low":27.42,"open":27.62,"volume":39247500},{"timestamp":1171377000,"date":"2007-02-13","index":4282,"close":27.18,"high":27.73,"low":27.01,"open":27.66,"volume":59367700},{"timestamp":1171463400,"date":"2007-02-14","index":4283,"close":27.46,"high":27.65,"low":27.15,"open":27.26,"volume":48659900},{"timestamp":1171549800,"date":"2007-02-15","index":4284,"close":27.56,"high":27.81,"low":27.45,"open":27.59,"volume":36506000},{"timestamp":1171636200,"date":"2007-02-16","index":4285,"close":27.52,"high":27.55,"low":27.36,"open":27.48,"volume":34920100},{"timestamp":1171981800,"date":"2007-02-20","index":4286,"close":27.66,"high":28,"low":27.28,"open":27.56,"volume":40816100},{"timestamp":1172068200,"date":"2007-02-21","index":4287,"close":27.38,"high":27.61,"low":27.3,"open":27.32,"volume":35555600}]},{"date":"2006-11-08","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":4207,"close":24.34,"high":24.54,"low":24.16,"open":24.37,"volume":29854800},{"timestamp":1161783000,"date":"2006-10-25","index":4208,"close":24.29,"high":24.42,"low":24.09,"open":24.23,"volume":38940300},{"timestamp":1161869400,"date":"2006-10-26","index":4209,"close":24.19,"high":24.36,"low":23.96,"open":24.34,"volume":34273600},{"timestamp":1161955800,"date":"2006-10-27","index":4210,"close":23.72,"high":24.19,"low":23.63,"open":24.11,"volume":43007600},{"timestamp":1162218600,"date":"2006-10-30","index":4211,"close":23.9,"high":24.03,"low":23.27,"open":23.52,"volume":43630700},{"timestamp":1162305000,"date":"2006-10-31","index":4212,"close":24.13,"high":24.39,"low":24.02,"open":24.16,"volume":45209900},{"timestamp":1162391400,"date":"2006-11-01","index":4213,"close":24.1,"high":24.45,"low":23.95,"open":24.34,"volume":50207200},{"timestamp":1162477800,"date":"2006-11-02","index":4214,"close":24.05,"high":24.14,"low":23.9,"open":23.98,"volume":38778500},{"timestamp":1162564200,"date":"2006-11-03","index":4215,"close":23.77,"high":24.03,"low":23.56,"open":24.01,"volume":39342200},{"timestamp":1162823400,"date":"2006-11-06","index":4216,"close":24.68,"high":24.85,"low":24.12,"open":24.14,"volume":74537100},{"timestamp":1162909800,"date":"2006-11-07","index":4217,"close":24.84,"high":25.01,"low":24.57,"open":24.82,"volume":76090900}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":4218,"close":25.1,"high":25.39,"low":24.5,"open":24.67,"volume":124079100},{"timestamp":1163082600,"date":"2006-11-09","index":4219,"close":26.71,"high":27.44,"low":26.65,"open":27.44,"volume":198731600},{"timestamp":1163169000,"date":"2006-11-10","index":4220,"close":26.74,"high":26.98,"low":26.56,"open":26.67,"volume":59171800},{"timestamp":1163428200,"date":"2006-11-13","index":4221,"close":26.68,"high":26.8,"low":26.52,"open":26.75,"volume":49334500},{"timestamp":1163514600,"date":"2006-11-14","index":4222,"close":26.64,"high":26.74,"low":26.41,"open":26.7,"volume":48229900},{"timestamp":1163601000,"date":"2006-11-15","index":4223,"close":26.6,"high":26.75,"low":26.5,"open":26.62,"volume":47325100},{"timestamp":1163687400,"date":"2006-11-16","index":4224,"close":27.15,"high":27.32,"low":26.73,"open":26.75,"volume":65702600},{"timestamp":1163773800,"date":"2006-11-17","index":4225,"close":26.93,"high":27.06,"low":26.79,"open":26.99,"volume":44484400},{"timestamp":1164033000,"date":"2006-11-20","index":4226,"close":27.11,"high":27.14,"low":26.72,"open":26.98,"volume":42390600},{"timestamp":1164119400,"date":"2006-11-21","index":4227,"close":26.8,"high":27.18,"low":26.73,"open":27.17,"volume":45030100},{"timestamp":1164205800,"date":"2006-11-22","index":4228,"close":26.91,"high":26.99,"low":26.75,"open":26.93,"volume":27148000}]},{"date":"2006-08-08","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":4142,"close":17.95,"high":18.02,"low":17.55,"open":17.68,"volume":44061300},{"timestamp":1153834200,"date":"2006-07-25","index":4143,"close":18.07,"high":18.2,"low":17.72,"open":17.99,"volume":33636900},{"timestamp":1153920600,"date":"2006-07-26","index":4144,"close":17.94,"high":18.18,"low":17.86,"open":17.98,"volume":33595300},{"timestamp":1154007000,"date":"2006-07-27","index":4145,"close":17.69,"high":18.12,"low":17.6,"open":18.06,"volume":33205100},{"timestamp":1154093400,"date":"2006-07-28","index":4146,"close":18.08,"high":18.08,"low":17.79,"open":17.84,"volume":37831900},{"timestamp":1154352600,"date":"2006-07-31","index":4147,"close":17.88,"high":18.36,"low":17.85,"open":17.99,"volume":49167000},{"timestamp":1154439000,"date":"2006-08-01","index":4148,"close":17.48,"high":17.87,"low":17.48,"open":17.85,"volume":41097500},{"timestamp":1154525400,"date":"2006-08-02","index":4149,"close":17.48,"high":17.69,"low":17.28,"open":17.57,"volume":57824900},{"timestamp":1154611800,"date":"2006-08-03","index":4150,"close":17.56,"high":17.64,"low":17.15,"open":17.32,"volume":58640200},{"timestamp":1154698200,"date":"2006-08-04","index":4151,"close":17.24,"high":17.66,"low":17.1,"open":17.65,"volume":66834600},{"timestamp":1154957400,"date":"2006-08-07","index":4152,"close":17.41,"high":17.59,"low":17.19,"open":17.28,"volume":34420000}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":4153,"close":17.29,"high":17.65,"low":17.15,"open":17.64,"volume":87925000},{"timestamp":1155130200,"date":"2006-08-09","index":4154,"close":19.78,"high":19.95,"low":19.35,"open":19.41,"volume":221606700},{"timestamp":1155216600,"date":"2006-08-10","index":4155,"close":19.56,"high":19.78,"low":19.32,"open":19.6,"volume":52250700},{"timestamp":1155303000,"date":"2006-08-11","index":4156,"close":19.54,"high":19.73,"low":19.37,"open":19.51,"volume":42210200},{"timestamp":1155562200,"date":"2006-08-14","index":4157,"close":20.09,"high":20.22,"low":19.77,"open":19.88,"volume":63896400},{"timestamp":1155648600,"date":"2006-08-15","index":4158,"close":20.65,"high":20.85,"low":20.29,"open":20.45,"volume":72488900},{"timestamp":1155735000,"date":"2006-08-16","index":4159,"close":21.1,"high":21.14,"low":20.59,"open":20.8,"volume":65318300},{"timestamp":1155821400,"date":"2006-08-17","index":4160,"close":20.85,"high":21.14,"low":20.72,"open":20.99,"volume":43863800},{"timestamp":1155907800,"date":"2006-08-18","index":4161,"close":20.86,"high":20.9,"low":20.47,"open":20.82,"volume":35119900},{"timestamp":1156167000,"date":"2006-08-21","index":4162,"close":20.91,"high":21,"low":20.57,"open":20.61,"volume":29109700},{"timestamp":1156253400,"date":"2006-08-22","index":4163,"close":21.24,"high":21.34,"low":20.84,"open":20.9,"volume":52518200}]},{"date":"2006-05-09","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":4079,"close":20.29,"high":20.65,"low":20.28,"open":20.57,"volume":48504400},{"timestamp":1145971800,"date":"2006-04-25","index":4080,"close":20.47,"high":20.56,"low":20.2,"open":20.38,"volume":46101900},{"timestamp":1146058200,"date":"2006-04-26","index":4081,"close":20.73,"high":20.88,"low":20.4,"open":20.51,"volume":47199800},{"timestamp":1146144600,"date":"2006-04-27","index":4082,"close":20.98,"high":21.23,"low":20.52,"open":20.58,"volume":46851000},{"timestamp":1146231000,"date":"2006-04-28","index":4083,"close":20.95,"high":21.3,"low":20.77,"open":21,"volume":42941100},{"timestamp":1146490200,"date":"2006-05-01","index":4084,"close":20.96,"high":21.4,"low":20.91,"open":21.02,"volume":45526500},{"timestamp":1146576600,"date":"2006-05-02","index":4085,"close":21.39,"high":21.75,"low":21.11,"open":21.13,"volume":46465100},{"timestamp":1146663000,"date":"2006-05-03","index":4086,"close":21.49,"high":21.65,"low":21.32,"open":21.63,"volume":34829200},{"timestamp":1146749400,"date":"2006-05-04","index":4087,"close":21.86,"high":21.9,"low":21.5,"open":21.52,"volume":49635800},{"timestamp":1146835800,"date":"2006-05-05","index":4088,"close":21.75,"high":22,"low":21.5,"open":21.89,"volume":50528200},{"timestamp":1147095000,"date":"2006-05-08","index":4089,"close":21.76,"high":21.89,"low":21.57,"open":21.65,"volume":47325000}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":4090,"close":21.68,"high":21.8,"low":21.41,"open":21.7,"volume":79280500},{"timestamp":1147267800,"date":"2006-05-10","index":4091,"close":20.75,"high":21.99,"low":20.69,"open":21.36,"volume":92672100},{"timestamp":1147354200,"date":"2006-05-11","index":4092,"close":20.05,"high":20.66,"low":19.96,"open":20.63,"volume":84840100},{"timestamp":1147440600,"date":"2006-05-12","index":4093,"close":20.34,"high":20.75,"low":20.1,"open":20.16,"volume":71805000},{"timestamp":1147699800,"date":"2006-05-15","index":4094,"close":20.56,"high":20.62,"low":19.5,"open":20.38,"volume":53730600},{"timestamp":1147786200,"date":"2006-05-16","index":4095,"close":20.21,"high":20.54,"low":20.15,"open":20.49,"volume":55404400},{"timestamp":1147872600,"date":"2006-05-17","index":4096,"close":20.18,"high":20.35,"low":19.96,"open":19.99,"volume":60254600},{"timestamp":1147959000,"date":"2006-05-18","index":4097,"close":20.29,"high":20.6,"low":20.16,"open":20.17,"volume":63571800},{"timestamp":1148045400,"date":"2006-05-19","index":4098,"close":20.87,"high":20.94,"low":20.32,"open":20.4,"volume":77038300},{"timestamp":1148304600,"date":"2006-05-22","index":4099,"close":20.6,"high":20.89,"low":20.5,"open":20.62,"volume":55276800},{"timestamp":1148391000,"date":"2006-05-23","index":4100,"close":20.37,"high":20.93,"low":20.37,"open":20.62,"volume":51067400}]},{"date":"2006-02-07","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":4016,"close":18.16,"high":18.56,"low":18.13,"open":18.54,"volume":54554200},{"timestamp":1138113000,"date":"2006-01-24","index":4017,"close":18.33,"high":18.47,"low":18.15,"open":18.17,"volume":50574700},{"timestamp":1138199400,"date":"2006-01-25","index":4018,"close":18.57,"high":18.61,"low":18.26,"open":18.35,"volume":51610600},{"timestamp":1138285800,"date":"2006-01-26","index":4019,"close":18.58,"high":18.69,"low":18.25,"open":18.57,"volume":64896300},{"timestamp":1138372200,"date":"2006-01-27","index":4020,"close":18.78,"high":18.95,"low":18.56,"open":18.58,"volume":48720700},{"timestamp":1138631400,"date":"2006-01-30","index":4021,"close":18.89,"high":18.95,"low":18.67,"open":18.69,"volume":43844300},{"timestamp":1138717800,"date":"2006-01-31","index":4022,"close":18.57,"high":18.74,"low":18.32,"open":18.7,"volume":64719200},{"timestamp":1138804200,"date":"2006-02-01","index":4023,"close":18.58,"high":18.62,"low":18.35,"open":18.4,"volume":53734600},{"timestamp":1138890600,"date":"2006-02-02","index":4024,"close":18.37,"high":18.75,"low":18.3,"open":18.46,"volume":40284100},{"timestamp":1138977000,"date":"2006-02-03","index":4025,"close":18.15,"high":18.33,"low":17.95,"open":18.29,"volume":71696800},{"timestamp":1139236200,"date":"2006-02-06","index":4026,"close":17.83,"high":18.1,"low":17.83,"open":18.03,"volume":51811100}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":4027,"close":18.09,"high":18.2,"low":17.82,"open":17.84,"volume":78522100},{"timestamp":1139409000,"date":"2006-02-08","index":4028,"close":19.4,"high":19.5,"low":19.11,"open":19.27,"volume":200671700},{"timestamp":1139495400,"date":"2006-02-09","index":4029,"close":19.55,"high":19.98,"low":19.47,"open":19.52,"volume":119726500},{"timestamp":1139581800,"date":"2006-02-10","index":4030,"close":19.76,"high":19.88,"low":19.6,"open":19.61,"volume":73782500},{"timestamp":1139841000,"date":"2006-02-13","index":4031,"close":19.55,"high":19.85,"low":19.32,"open":19.62,"volume":58621900},{"timestamp":1139927400,"date":"2006-02-14","index":4032,"close":19.7,"high":19.86,"low":19.58,"open":19.64,"volume":55792800},{"timestamp":1140013800,"date":"2006-02-15","index":4033,"close":19.94,"high":19.96,"low":19.6,"open":19.6,"volume":65024300},{"timestamp":1140100200,"date":"2006-02-16","index":4034,"close":19.98,"high":20,"low":19.83,"open":19.91,"volume":46990700},{"timestamp":1140186600,"date":"2006-02-17","index":4035,"close":19.86,"high":19.99,"low":19.83,"open":19.94,"volume":35965900},{"timestamp":1140532200,"date":"2006-02-21","index":4036,"close":19.58,"high":19.9,"low":19.45,"open":19.71,"volume":47666600},{"timestamp":1140618600,"date":"2006-02-22","index":4037,"close":19.67,"high":19.93,"low":19.57,"open":19.57,"volume":57719700}]},{"date":"2005-11-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":3956,"close":17.12,"high":17.19,"low":16.98,"open":17.02,"volume":47079800},{"timestamp":1130333400,"date":"2005-10-26","index":3957,"close":17.1,"high":17.21,"low":17.04,"open":17.08,"volume":36709500},{"timestamp":1130419800,"date":"2005-10-27","index":3958,"close":17.05,"high":17.24,"low":16.99,"open":17.02,"volume":39260800},{"timestamp":1130506200,"date":"2005-10-28","index":3959,"close":17.14,"high":17.23,"low":17.06,"open":17.14,"volume":42458300},{"timestamp":1130769000,"date":"2005-10-31","index":3960,"close":17.45,"high":17.54,"low":17.15,"open":17.16,"volume":79135500},{"timestamp":1130855400,"date":"2005-11-01","index":3961,"close":17.48,"high":17.51,"low":17.25,"open":17.33,"volume":44269500},{"timestamp":1130941800,"date":"2005-11-02","index":3962,"close":17.63,"high":17.73,"low":17.31,"open":17.38,"volume":60933700},{"timestamp":1131028200,"date":"2005-11-03","index":3963,"close":17.51,"high":17.74,"low":17.48,"open":17.72,"volume":48334600},{"timestamp":1131114600,"date":"2005-11-04","index":3964,"close":17.87,"high":17.88,"low":17.53,"open":17.54,"volume":42839300},{"timestamp":1131373800,"date":"2005-11-07","index":3965,"close":17.85,"high":17.98,"low":17.75,"open":17.88,"volume":42952500},{"timestamp":1131460200,"date":"2005-11-08","index":3966,"close":17.86,"high":17.96,"low":17.72,"open":17.78,"volume":38219200}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":3967,"close":17.75,"high":17.85,"low":17.7,"open":17.78,"volume":70124300},{"timestamp":1131633000,"date":"2005-11-10","index":3968,"close":17.15,"high":17.35,"low":17.02,"open":17.26,"volume":143451000},{"timestamp":1131719400,"date":"2005-11-11","index":3969,"close":17.47,"high":17.5,"low":17.09,"open":17.15,"volume":82869100},{"timestamp":1131978600,"date":"2005-11-14","index":3970,"close":17.35,"high":17.46,"low":17.26,"open":17.42,"volume":35685900},{"timestamp":1132065000,"date":"2005-11-15","index":3971,"close":17.27,"high":17.43,"low":17.21,"open":17.31,"volume":44044300},{"timestamp":1132151400,"date":"2005-11-16","index":3972,"close":17.22,"high":17.35,"low":17.1,"open":17.21,"volume":44170800},{"timestamp":1132237800,"date":"2005-11-17","index":3973,"close":17.37,"high":17.39,"low":17.22,"open":17.26,"volume":47690900},{"timestamp":1132324200,"date":"2005-11-18","index":3974,"close":17.02,"high":17.4,"low":16.87,"open":17.26,"volume":137429400},{"timestamp":1132583400,"date":"2005-11-21","index":3975,"close":17.06,"high":17.07,"low":17,"open":17.05,"volume":52952100},{"timestamp":1132669800,"date":"2005-11-22","index":3976,"close":17.28,"high":17.47,"low":16.97,"open":17,"volume":71005800},{"timestamp":1132756200,"date":"2005-11-23","index":3977,"close":17.44,"high":17.57,"low":17.25,"open":17.25,"volume":56890600}]},{"date":"2005-08-09","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":3891,"close":18.85,"high":19.41,"low":18.82,"open":19.39,"volume":58224700},{"timestamp":1122384600,"date":"2005-07-26","index":3892,"close":19.06,"high":19.13,"low":18.91,"open":19,"volume":51468000},{"timestamp":1122471000,"date":"2005-07-27","index":3893,"close":19.18,"high":19.25,"low":18.89,"open":19.07,"volume":33351600},{"timestamp":1122557400,"date":"2005-07-28","index":3894,"close":19.3,"high":19.31,"low":19.06,"open":19.26,"volume":39176100},{"timestamp":1122643800,"date":"2005-07-29","index":3895,"close":19.15,"high":19.4,"low":19.11,"open":19.32,"volume":38389000},{"timestamp":1122903000,"date":"2005-08-01","index":3896,"close":19.26,"high":19.45,"low":19.16,"open":19.26,"volume":32113700},{"timestamp":1122989400,"date":"2005-08-02","index":3897,"close":19.49,"high":19.66,"low":19.26,"open":19.32,"volume":41131800},{"timestamp":1123075800,"date":"2005-08-03","index":3898,"close":19.54,"high":19.6,"low":19.33,"open":19.38,"volume":33585500},{"timestamp":1123162200,"date":"2005-08-04","index":3899,"close":19.43,"high":19.73,"low":19.38,"open":19.44,"volume":36055700},{"timestamp":1123248600,"date":"2005-08-05","index":3900,"close":19.3,"high":19.49,"low":19.3,"open":19.43,"volume":32085300},{"timestamp":1123507800,"date":"2005-08-08","index":3901,"close":19.25,"high":19.49,"low":19.23,"open":19.39,"volume":30455000}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":3902,"close":19.61,"high":19.74,"low":19.4,"open":19.42,"volume":57249300},{"timestamp":1123680600,"date":"2005-08-10","index":3903,"close":18.25,"high":18.9,"low":18.21,"open":18.83,"volume":202313300},{"timestamp":1123767000,"date":"2005-08-11","index":3904,"close":18.06,"high":18.33,"low":17.77,"open":18.3,"volume":146112700},{"timestamp":1123853400,"date":"2005-08-12","index":3905,"close":17.8,"high":18.05,"low":17.75,"open":18.01,"volume":78558700},{"timestamp":1124112600,"date":"2005-08-15","index":3906,"close":17.71,"high":17.86,"low":17.62,"open":17.81,"volume":63939500},{"timestamp":1124199000,"date":"2005-08-16","index":3907,"close":17.63,"high":17.85,"low":17.61,"open":17.71,"volume":61166300},{"timestamp":1124285400,"date":"2005-08-17","index":3908,"close":17.84,"high":17.98,"low":17.71,"open":17.73,"volume":53838000},{"timestamp":1124371800,"date":"2005-08-18","index":3909,"close":17.66,"high":17.89,"low":17.66,"open":17.85,"volume":40870100},{"timestamp":1124458200,"date":"2005-08-19","index":3910,"close":17.82,"high":17.88,"low":17.67,"open":17.75,"volume":39708600},{"timestamp":1124717400,"date":"2005-08-22","index":3911,"close":17.69,"high":17.92,"low":17.6,"open":17.88,"volume":41834500},{"timestamp":1124803800,"date":"2005-08-23","index":3912,"close":17.76,"high":17.86,"low":17.7,"open":17.72,"volume":45893500}]},{"date":"2005-05-10","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":3828,"close":17.48,"high":17.6,"low":17.39,"open":17.46,"volume":39358000},{"timestamp":1114522200,"date":"2005-04-26","index":3829,"close":17.28,"high":17.64,"low":17.25,"open":17.35,"volume":56444600},{"timestamp":1114608600,"date":"2005-04-27","index":3830,"close":17.25,"high":17.46,"low":17.08,"open":17.19,"volume":62447400},{"timestamp":1114695000,"date":"2005-04-28","index":3831,"close":17.14,"high":17.33,"low":17.1,"open":17.14,"volume":48957400},{"timestamp":1114781400,"date":"2005-04-29","index":3832,"close":17.27,"high":17.3,"low":17.04,"open":17.19,"volume":49386700},{"timestamp":1115040600,"date":"2005-05-02","index":3833,"close":17.26,"high":17.32,"low":17.16,"open":17.24,"volume":43564300},{"timestamp":1115127000,"date":"2005-05-03","index":3834,"close":17.31,"high":17.39,"low":17.18,"open":17.18,"volume":43707300},{"timestamp":1115213400,"date":"2005-05-04","index":3835,"close":17.65,"high":17.71,"low":17.31,"open":17.33,"volume":75896500},{"timestamp":1115299800,"date":"2005-05-05","index":3836,"close":18,"high":18.06,"low":17.61,"open":17.61,"volume":80440000},{"timestamp":1115386200,"date":"2005-05-06","index":3837,"close":18.02,"high":18.16,"low":17.92,"open":18.1,"volume":49220600},{"timestamp":1115645400,"date":"2005-05-09","index":3838,"close":18.21,"high":18.24,"low":17.98,"open":18,"volume":54768400}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":3839,"close":18.21,"high":18.3,"low":18.01,"open":18.11,"volume":73244700},{"timestamp":1115818200,"date":"2005-05-11","index":3840,"close":18.55,"high":18.6,"low":18.22,"open":18.47,"volume":123160600},{"timestamp":1115904600,"date":"2005-05-12","index":3841,"close":18.7,"high":18.83,"low":18.5,"open":18.55,"volume":67556400},{"timestamp":1115991000,"date":"2005-05-13","index":3842,"close":18.89,"high":19.02,"low":18.64,"open":18.73,"volume":65474500},{"timestamp":1116250200,"date":"2005-05-16","index":3843,"close":19.09,"high":19.17,"low":18.75,"open":18.86,"volume":62180900},{"timestamp":1116336600,"date":"2005-05-17","index":3844,"close":19.06,"high":19.11,"low":18.82,"open":18.96,"volume":52988100},{"timestamp":1116423000,"date":"2005-05-18","index":3845,"close":19.24,"high":19.34,"low":19.05,"open":19.06,"volume":59996500},{"timestamp":1116509400,"date":"2005-05-19","index":3846,"close":19.38,"high":19.43,"low":19.18,"open":19.23,"volume":46846000},{"timestamp":1116595800,"date":"2005-05-20","index":3847,"close":19.47,"high":19.51,"low":19.28,"open":19.39,"volume":34181700},{"timestamp":1116855000,"date":"2005-05-23","index":3848,"close":19.55,"high":19.59,"low":19.33,"open":19.35,"volume":49768500},{"timestamp":1116941400,"date":"2005-05-24","index":3849,"close":20,"high":20.01,"low":19.4,"open":19.48,"volume":86130000}]},{"date":"2005-02-08","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":3765,"close":17.75,"high":18.2,"low":17.7,"open":18.15,"volume":80477000},{"timestamp":1106663400,"date":"2005-01-25","index":3766,"close":17.51,"high":17.98,"low":17.41,"open":17.9,"volume":76495900},{"timestamp":1106749800,"date":"2005-01-26","index":3767,"close":17.69,"high":17.86,"low":17.55,"open":17.8,"volume":73530300},{"timestamp":1106836200,"date":"2005-01-27","index":3768,"close":18.18,"high":18.22,"low":17.73,"open":17.77,"volume":76947600},{"timestamp":1106922600,"date":"2005-01-28","index":3769,"close":17.9,"high":18.39,"low":17.85,"open":18.27,"volume":77990000},{"timestamp":1107181800,"date":"2005-01-31","index":3770,"close":18.04,"high":18.3,"low":17.98,"open":18.15,"volume":51573700},{"timestamp":1107268200,"date":"2005-02-01","index":3771,"close":18.13,"high":18.25,"low":18,"open":18.09,"volume":55135300},{"timestamp":1107354600,"date":"2005-02-02","index":3772,"close":18.15,"high":18.3,"low":18.05,"open":18.22,"volume":57884400},{"timestamp":1107441000,"date":"2005-02-03","index":3773,"close":17.52,"high":18.09,"low":17.5,"open":18.04,"volume":86470500},{"timestamp":1107527400,"date":"2005-02-04","index":3774,"close":17.9,"high":17.92,"low":17.58,"open":17.58,"volume":75320600},{"timestamp":1107786600,"date":"2005-02-07","index":3775,"close":18.16,"high":18.2,"low":17.9,"open":18,"volume":62682700}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":3776,"close":18.24,"high":18.43,"low":18.16,"open":18.23,"volume":112368000},{"timestamp":1107959400,"date":"2005-02-09","index":3777,"close":17.63,"high":18.32,"low":17.5,"open":18.31,"volume":116920500},{"timestamp":1108045800,"date":"2005-02-10","index":3778,"close":17.58,"high":17.76,"low":17.51,"open":17.73,"volume":81179800},{"timestamp":1108132200,"date":"2005-02-11","index":3779,"close":17.7,"high":17.87,"low":17.37,"open":17.57,"volume":99165600},{"timestamp":1108391400,"date":"2005-02-14","index":3780,"close":17.97,"high":18.05,"low":17.64,"open":17.71,"volume":59189600},{"timestamp":1108477800,"date":"2005-02-15","index":3781,"close":17.92,"high":18.18,"low":17.81,"open":18.06,"volume":65160200},{"timestamp":1108564200,"date":"2005-02-16","index":3782,"close":17.71,"high":17.95,"low":17.68,"open":17.86,"volume":56805900},{"timestamp":1108650600,"date":"2005-02-17","index":3783,"close":17.45,"high":17.74,"low":17.39,"open":17.73,"volume":46135700},{"timestamp":1108737000,"date":"2005-02-18","index":3784,"close":17.3,"high":17.58,"low":17.28,"open":17.54,"volume":60417100},{"timestamp":1109082600,"date":"2005-02-22","index":3785,"close":17.31,"high":17.55,"low":17.15,"open":17.16,"volume":65804900},{"timestamp":1109169000,"date":"2005-02-23","index":3786,"close":17.28,"high":17.41,"low":17.13,"open":17.38,"volume":58968400}]},{"date":"2004-11-09","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1098711000,"date":"2004-10-25","index":3703,"close":18.06,"high":18.29,"low":18,"open":18.15,"volume":34106100},{"timestamp":1098797400,"date":"2004-10-26","index":3704,"close":18.11,"high":18.21,"low":17.8,"open":18.12,"volume":51352600},{"timestamp":1098883800,"date":"2004-10-27","index":3705,"close":18.55,"high":18.65,"low":17.9,"open":18.08,"volume":62748800},{"timestamp":1098970200,"date":"2004-10-28","index":3706,"close":18.95,"high":18.97,"low":18.41,"open":18.54,"volume":55132600},{"timestamp":1099056600,"date":"2004-10-29","index":3707,"close":19.21,"high":19.37,"low":18.9,"open":18.96,"volume":73345000},{"timestamp":1099319400,"date":"2004-11-01","index":3708,"close":19.26,"high":19.35,"low":18.95,"open":19.21,"volume":39880500},{"timestamp":1099405800,"date":"2004-11-02","index":3709,"close":19.29,"high":19.52,"low":19.16,"open":19.3,"volume":37906300},{"timestamp":1099492200,"date":"2004-11-03","index":3710,"close":19.28,"high":19.8,"low":19.17,"open":19.77,"volume":52075400},{"timestamp":1099578600,"date":"2004-11-04","index":3711,"close":19.52,"high":19.56,"low":19.23,"open":19.25,"volume":49091300},{"timestamp":1099665000,"date":"2004-11-05","index":3712,"close":19.97,"high":20.01,"low":19.72,"open":19.79,"volume":54285800},{"timestamp":1099924200,"date":"2004-11-08","index":3713,"close":19.97,"high":20.01,"low":19.76,"open":19.98,"volume":49754000}],"post":[{"timestamp":1100010600,"date":"2004-11-09","index":3714,"close":19.75,"high":20,"low":19.68,"open":19.9,"volume":67607200},{"timestamp":1100097000,"date":"2004-11-10","index":3715,"close":18.44,"high":19.03,"low":18.42,"open":18.98,"volume":171452900},{"timestamp":1100183400,"date":"2004-11-11","index":3716,"close":18.74,"high":18.76,"low":18,"open":18.5,"volume":61753500},{"timestamp":1100269800,"date":"2004-11-12","index":3717,"close":19.26,"high":19.28,"low":18.77,"open":18.81,"volume":73480000},{"timestamp":1100529000,"date":"2004-11-15","index":3718,"close":19.55,"high":19.55,"low":19.08,"open":19.15,"volume":56094100},{"timestamp":1100615400,"date":"2004-11-16","index":3719,"close":19.38,"high":19.52,"low":19.26,"open":19.44,"volume":40062000},{"timestamp":1100701800,"date":"2004-11-17","index":3720,"close":19.54,"high":19.83,"low":19.41,"open":19.49,"volume":52465900},{"timestamp":1100788200,"date":"2004-11-18","index":3721,"close":19.52,"high":19.77,"low":19.43,"open":19.5,"volume":45872100},{"timestamp":1100874600,"date":"2004-11-19","index":3722,"close":19.01,"high":19.64,"low":18.99,"open":19.51,"volume":49743200},{"timestamp":1101133800,"date":"2004-11-22","index":3723,"close":19.15,"high":19.17,"low":18.74,"open":18.88,"volume":44261000},{"timestamp":1101220200,"date":"2004-11-23","index":3724,"close":19,"high":19.15,"low":18.95,"open":18.99,"volume":44808000}]},{"date":"2004-08-10","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":3639,"close":20.54,"high":21.03,"low":20.3,"open":20.84,"volume":55848600},{"timestamp":1090935000,"date":"2004-07-27","index":3640,"close":20.71,"high":20.79,"low":20.25,"open":20.57,"volume":59712700},{"timestamp":1091021400,"date":"2004-07-28","index":3641,"close":20.5,"high":20.69,"low":20.07,"open":20.55,"volume":51187900},{"timestamp":1091107800,"date":"2004-07-29","index":3642,"close":20.8,"high":20.98,"low":20.64,"open":20.76,"volume":39528900},{"timestamp":1091194200,"date":"2004-07-30","index":3643,"close":20.92,"high":21.3,"low":20.75,"open":20.82,"volume":49267200},{"timestamp":1091453400,"date":"2004-08-02","index":3644,"close":21.24,"high":21.24,"low":20.5,"open":20.6,"volume":40797300},{"timestamp":1091539800,"date":"2004-08-03","index":3645,"close":20.74,"high":21.23,"low":20.73,"open":21.13,"volume":40501300},{"timestamp":1091626200,"date":"2004-08-04","index":3646,"close":21.12,"high":21.18,"low":20.58,"open":20.62,"volume":44277100},{"timestamp":1091712600,"date":"2004-08-05","index":3647,"close":20.61,"high":21.23,"low":20.57,"open":21.12,"volume":47932100},{"timestamp":1091799000,"date":"2004-08-06","index":3648,"close":19.93,"high":20.6,"low":19.87,"open":20.22,"volume":58285300},{"timestamp":1092058200,"date":"2004-08-09","index":3649,"close":20.05,"high":20.22,"low":19.94,"open":20.02,"volume":36272700}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":3650,"close":20.46,"high":20.47,"low":20.05,"open":20.31,"volume":69741700},{"timestamp":1092231000,"date":"2004-08-11","index":3651,"close":18.29,"high":18.65,"low":18.24,"open":18.6,"volume":177709300},{"timestamp":1092317400,"date":"2004-08-12","index":3652,"close":17.79,"high":18.35,"low":17.53,"open":18.25,"volume":101232800},{"timestamp":1092403800,"date":"2004-08-13","index":3653,"close":17.86,"high":18.23,"low":17.8,"open":18.23,"volume":60959900},{"timestamp":1092663000,"date":"2004-08-16","index":3654,"close":18.23,"high":18.46,"low":17.81,"open":17.85,"volume":46308300},{"timestamp":1092749400,"date":"2004-08-17","index":3655,"close":18.68,"high":18.68,"low":18.24,"open":18.39,"volume":52342800},{"timestamp":1092835800,"date":"2004-08-18","index":3656,"close":18.99,"high":19.02,"low":18.44,"open":18.54,"volume":59931200},{"timestamp":1092922200,"date":"2004-08-19","index":3657,"close":19.1,"high":19.21,"low":18.84,"open":18.9,"volume":49590700},{"timestamp":1093008600,"date":"2004-08-20","index":3658,"close":18.88,"high":19.02,"low":18.64,"open":18.95,"volume":56920000},{"timestamp":1093267800,"date":"2004-08-23","index":3659,"close":19.18,"high":19.28,"low":18.85,"open":18.93,"volume":38174000},{"timestamp":1093354200,"date":"2004-08-24","index":3660,"close":18.97,"high":19.16,"low":18.81,"open":19.14,"volume":40605100}]},{"date":"2004-05-11","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1082986200,"date":"2004-04-26","index":3577,"close":23.14,"high":23.54,"low":23.03,"open":23.39,"volume":40777500},{"timestamp":1083072600,"date":"2004-04-27","index":3578,"close":22.94,"high":23.59,"low":22.87,"open":23.12,"volume":42022900},{"timestamp":1083159000,"date":"2004-04-28","index":3579,"close":22.37,"high":22.99,"low":22.29,"open":22.73,"volume":43185300},{"timestamp":1083245400,"date":"2004-04-29","index":3580,"close":21.91,"high":22.55,"low":21.51,"open":22.41,"volume":58257700},{"timestamp":1083331800,"date":"2004-04-30","index":3581,"close":20.91,"high":21.91,"low":20.82,"open":21.73,"volume":88594800},{"timestamp":1083591000,"date":"2004-05-03","index":3582,"close":21.12,"high":21.6,"low":20.98,"open":21.12,"volume":68266800},{"timestamp":1083677400,"date":"2004-05-04","index":3583,"close":21.37,"high":21.85,"low":21,"open":21.18,"volume":55848200},{"timestamp":1083763800,"date":"2004-05-05","index":3584,"close":21.26,"high":21.55,"low":21.22,"open":21.49,"volume":35647000},{"timestamp":1083850200,"date":"2004-05-06","index":3585,"close":21.5,"high":21.69,"low":21.03,"open":21.03,"volume":62631800},{"timestamp":1083936600,"date":"2004-05-07","index":3586,"close":21.69,"high":22.13,"low":21.47,"open":21.5,"volume":64754800},{"timestamp":1084195800,"date":"2004-05-10","index":3587,"close":21.62,"high":21.8,"low":21.25,"open":21.4,"volume":67550100}],"post":[{"timestamp":1084282200,"date":"2004-05-11","index":3588,"close":22.25,"high":22.32,"low":21.77,"open":21.86,"volume":92963900},{"timestamp":1084368600,"date":"2004-05-12","index":3589,"close":21.96,"high":22.25,"low":21.19,"open":22.17,"volume":114992800},{"timestamp":1084455000,"date":"2004-05-13","index":3590,"close":21.76,"high":21.95,"low":21.51,"open":21.78,"volume":52726300},{"timestamp":1084541400,"date":"2004-05-14","index":3591,"close":21.24,"high":21.76,"low":21.15,"open":21.69,"volume":64216800},{"timestamp":1084800600,"date":"2004-05-17","index":3592,"close":20.93,"high":21.69,"low":20.68,"open":20.76,"volume":67886000},{"timestamp":1084887000,"date":"2004-05-18","index":3593,"close":21,"high":21.21,"low":20.98,"open":21.08,"volume":51852700},{"timestamp":1084973400,"date":"2004-05-19","index":3594,"close":21.36,"high":21.85,"low":21.27,"open":21.3,"volume":63533600},{"timestamp":1085059800,"date":"2004-05-20","index":3595,"close":21.52,"high":21.7,"low":21.22,"open":21.29,"volume":44040200},{"timestamp":1085146200,"date":"2004-05-21","index":3596,"close":21.64,"high":21.74,"low":21.37,"open":21.68,"volume":37122600},{"timestamp":1085405400,"date":"2004-05-24","index":3597,"close":21.65,"high":21.91,"low":21.54,"open":21.77,"volume":42606900},{"timestamp":1085491800,"date":"2004-05-25","index":3598,"close":22.24,"high":22.33,"low":21.5,"open":21.57,"volume":56792400}]},{"date":"2004-02-03","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1074263400,"date":"2004-01-16","index":3509,"close":29.13,"high":29.36,"low":27.79,"open":27.9,"volume":91298000},{"timestamp":1074609000,"date":"2004-01-20","index":3510,"close":28.86,"high":29.39,"low":28.46,"open":29.35,"volume":62278500},{"timestamp":1074695400,"date":"2004-01-21","index":3511,"close":28.6,"high":28.88,"low":28.19,"open":28.52,"volume":54015600},{"timestamp":1074781800,"date":"2004-01-22","index":3512,"close":28.22,"high":28.56,"low":27.91,"open":28.54,"volume":43462000},{"timestamp":1074868200,"date":"2004-01-23","index":3513,"close":27.33,"high":28.34,"low":27.05,"open":28.14,"volume":59640900},{"timestamp":1075127400,"date":"2004-01-26","index":3514,"close":28.2,"high":28.3,"low":27.19,"open":27.39,"volume":42986700},{"timestamp":1075213800,"date":"2004-01-27","index":3515,"close":27.5,"high":28.5,"low":26.66,"open":28.25,"volume":49345900},{"timestamp":1075300200,"date":"2004-01-28","index":3516,"close":26.78,"high":27.88,"low":26.66,"open":27.84,"volume":49445200},{"timestamp":1075386600,"date":"2004-01-29","index":3517,"close":25.96,"high":27.07,"low":25.66,"open":27.06,"volume":86860700},{"timestamp":1075473000,"date":"2004-01-30","index":3518,"close":25.71,"high":26.45,"low":25.4,"open":26.37,"volume":71799500},{"timestamp":1075732200,"date":"2004-02-02","index":3519,"close":26.2,"high":26.7,"low":25.64,"open":26.11,"volume":81642800}],"post":[{"timestamp":1075818600,"date":"2004-02-03","index":3520,"close":26.41,"high":26.63,"low":26.02,"open":26.38,"volume":81729600},{"timestamp":1075905000,"date":"2004-02-04","index":3521,"close":24.08,"high":25,"low":24.01,"open":24.9,"volume":190549000},{"timestamp":1075991400,"date":"2004-02-05","index":3522,"close":23.82,"high":24.5,"low":23.65,"open":24.4,"volume":103966000},{"timestamp":1076077800,"date":"2004-02-06","index":3523,"close":24.74,"high":24.76,"low":23.99,"open":24.05,"volume":74134700},{"timestamp":1076337000,"date":"2004-02-09","index":3524,"close":24.67,"high":25.05,"low":24.6,"open":24.85,"volume":52703900},{"timestamp":1076423400,"date":"2004-02-10","index":3525,"close":24.78,"high":24.89,"low":24.58,"open":24.62,"volume":39742500},{"timestamp":1076509800,"date":"2004-02-11","index":3526,"close":24.24,"high":24.85,"low":24.09,"open":24.83,"volume":87763700},{"timestamp":1076596200,"date":"2004-02-12","index":3527,"close":24.05,"high":24.35,"low":23.9,"open":24.19,"volume":48597500},{"timestamp":1076682600,"date":"2004-02-13","index":3528,"close":24.06,"high":24.45,"low":23.94,"open":24.23,"volume":43363800},{"timestamp":1077028200,"date":"2004-02-17","index":3529,"close":24.25,"high":24.48,"low":24.12,"open":24.46,"volume":37359700},{"timestamp":1077114600,"date":"2004-02-18","index":3530,"close":24.09,"high":24.43,"low":24.07,"open":24.37,"volume":39630200}]},{"date":"2003-11-05","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1066743000,"date":"2003-10-21","index":3449,"close":21.11,"high":21.24,"low":20.9,"open":21.24,"volume":35152900},{"timestamp":1066829400,"date":"2003-10-22","index":3450,"close":20.63,"high":21.01,"low":20.6,"open":20.87,"volume":29864600},{"timestamp":1066915800,"date":"2003-10-23","index":3451,"close":20.16,"high":20.37,"low":20.02,"open":20.05,"volume":50188600},{"timestamp":1067002200,"date":"2003-10-24","index":3452,"close":19.8,"high":20.1,"low":19.24,"open":20.05,"volume":63894200},{"timestamp":1067265000,"date":"2003-10-27","index":3453,"close":19.93,"high":20.21,"low":19.81,"open":19.86,"volume":37862700},{"timestamp":1067351400,"date":"2003-10-28","index":3454,"close":20.9,"high":20.93,"low":20.07,"open":20.09,"volume":48905600},{"timestamp":1067437800,"date":"2003-10-29","index":3455,"close":20.82,"high":20.94,"low":20.64,"open":20.89,"volume":37626200},{"timestamp":1067524200,"date":"2003-10-30","index":3456,"close":20.86,"high":21.13,"low":20.71,"open":21.08,"volume":42331800},{"timestamp":1067610600,"date":"2003-10-31","index":3457,"close":20.93,"high":21.12,"low":20.83,"open":20.98,"volume":38105900},{"timestamp":1067869800,"date":"2003-11-03","index":3458,"close":21.71,"high":21.77,"low":21.18,"open":21.18,"volume":60013500},{"timestamp":1067956200,"date":"2003-11-04","index":3459,"close":21.58,"high":21.85,"low":21.4,"open":21.85,"volume":50027800}],"post":[{"timestamp":1068042600,"date":"2003-11-05","index":3460,"close":21.8,"high":23.06,"low":21.35,"open":21.62,"volume":83930200},{"timestamp":1068129000,"date":"2003-11-06","index":3461,"close":22.9,"high":23.14,"low":22.61,"open":22.96,"volume":116611100},{"timestamp":1068215400,"date":"2003-11-07","index":3462,"close":22.34,"high":23.02,"low":22.23,"open":22.91,"volume":61683600},{"timestamp":1068474600,"date":"2003-11-10","index":3463,"close":22.19,"high":22.67,"low":22.1,"open":22.36,"volume":45426700},{"timestamp":1068561000,"date":"2003-11-11","index":3464,"close":22.35,"high":22.45,"low":22.05,"open":22.15,"volume":39155500},{"timestamp":1068647400,"date":"2003-11-12","index":3465,"close":22.97,"high":23,"low":22.37,"open":22.41,"volume":39368700},{"timestamp":1068733800,"date":"2003-11-13","index":3466,"close":22.7,"high":22.75,"low":22,"open":22.66,"volume":48079500},{"timestamp":1068820200,"date":"2003-11-14","index":3467,"close":22.26,"high":22.99,"low":22.22,"open":22.72,"volume":47384400},{"timestamp":1069079400,"date":"2003-11-17","index":3468,"close":22.05,"high":22.16,"low":21.8,"open":22,"volume":39254300},{"timestamp":1069165800,"date":"2003-11-18","index":3469,"close":21.73,"high":22.4,"low":21.69,"open":22.25,"volume":45390100},{"timestamp":1069252200,"date":"2003-11-19","index":3470,"close":22.05,"high":22.17,"low":21.6,"open":21.7,"volume":35350100}]},{"date":"2003-08-05","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1058794200,"date":"2003-07-21","index":3384,"close":17.93,"high":18.03,"low":17.55,"open":18.03,"volume":48856700},{"timestamp":1058880600,"date":"2003-07-22","index":3385,"close":18.67,"high":18.7,"low":18.09,"open":18.13,"volume":71232200},{"timestamp":1058967000,"date":"2003-07-23","index":3386,"close":18.88,"high":18.9,"low":18.36,"open":18.76,"volume":59967500},{"timestamp":1059053400,"date":"2003-07-24","index":3387,"close":18.58,"high":19.2,"low":18.5,"open":19.02,"volume":56421000},{"timestamp":1059139800,"date":"2003-07-25","index":3388,"close":19.08,"high":19.1,"low":18.2,"open":18.68,"volume":44919800},{"timestamp":1059399000,"date":"2003-07-28","index":3389,"close":19.08,"high":19.25,"low":18.98,"open":19.21,"volume":49655500},{"timestamp":1059485400,"date":"2003-07-29","index":3390,"close":19.16,"high":19.32,"low":18.71,"open":19.14,"volume":58491400},{"timestamp":1059571800,"date":"2003-07-30","index":3391,"close":19.28,"high":19.48,"low":19.08,"open":19.2,"volume":43502500},{"timestamp":1059658200,"date":"2003-07-31","index":3392,"close":19.49,"high":19.81,"low":19.4,"open":19.47,"volume":71706500},{"timestamp":1059744600,"date":"2003-08-01","index":3393,"close":19.15,"high":19.51,"low":19.06,"open":19.42,"volume":49436400},{"timestamp":1060003800,"date":"2003-08-04","index":3394,"close":19.26,"high":19.35,"low":19,"open":19.32,"volume":75402200}],"post":[{"timestamp":1060090200,"date":"2003-08-05","index":3395,"close":18.86,"high":19.33,"low":18.6,"open":19.24,"volume":87450900},{"timestamp":1060176600,"date":"2003-08-06","index":3396,"close":17.65,"high":18.04,"low":17.53,"open":17.92,"volume":127298100},{"timestamp":1060263000,"date":"2003-08-07","index":3397,"close":17.53,"high":17.76,"low":17.42,"open":17.66,"volume":54925900},{"timestamp":1060349400,"date":"2003-08-08","index":3398,"close":17.58,"high":17.77,"low":17.55,"open":17.67,"volume":36852800},{"timestamp":1060608600,"date":"2003-08-11","index":3399,"close":17.71,"high":17.78,"low":17.55,"open":17.61,"volume":35669100},{"timestamp":1060695000,"date":"2003-08-12","index":3400,"close":17.83,"high":17.84,"low":17.55,"open":17.76,"volume":42866600},{"timestamp":1060781400,"date":"2003-08-13","index":3401,"close":17.59,"high":17.99,"low":17.43,"open":17.94,"volume":56370800},{"timestamp":1060867800,"date":"2003-08-14","index":3402,"close":17.8,"high":17.88,"low":17.52,"open":17.59,"volume":41729400},{"timestamp":1060954200,"date":"2003-08-15","index":3403,"close":17.79,"high":17.88,"low":17.63,"open":17.74,"volume":19375400},{"timestamp":1061213400,"date":"2003-08-18","index":3404,"close":18.27,"high":18.35,"low":17.86,"open":17.9,"volume":45909000},{"timestamp":1061299800,"date":"2003-08-19","index":3405,"close":18.55,"high":18.63,"low":18.33,"open":18.44,"volume":44710000}]},{"date":"2003-05-06","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1050931800,"date":"2003-04-21","index":3321,"close":13.94,"high":14.01,"low":13.69,"open":13.96,"volume":45501000},{"timestamp":1051018200,"date":"2003-04-22","index":3322,"close":14.32,"high":14.39,"low":13.8,"open":13.87,"volume":62303100},{"timestamp":1051104600,"date":"2003-04-23","index":3323,"close":14.33,"high":14.57,"low":14.14,"open":14.37,"volume":58465600},{"timestamp":1051191000,"date":"2003-04-24","index":3324,"close":14.35,"high":14.63,"low":14.1,"open":14.25,"volume":59708700},{"timestamp":1051277400,"date":"2003-04-25","index":3325,"close":14.34,"high":14.67,"low":14.15,"open":14.46,"volume":68749200},{"timestamp":1051536600,"date":"2003-04-28","index":3326,"close":14.98,"high":15.14,"low":14.4,"open":14.44,"volume":79292000},{"timestamp":1051623000,"date":"2003-04-29","index":3327,"close":15.14,"high":15.7,"low":14.85,"open":15.13,"volume":77559500},{"timestamp":1051709400,"date":"2003-04-30","index":3328,"close":15,"high":15.22,"low":14.94,"open":15.19,"volume":64638700},{"timestamp":1051795800,"date":"2003-05-01","index":3329,"close":15.12,"high":15.21,"low":14.94,"open":15.04,"volume":42779000},{"timestamp":1051882200,"date":"2003-05-02","index":3330,"close":15.27,"high":15.43,"low":15.02,"open":15.1,"volume":51035000},{"timestamp":1052141400,"date":"2003-05-05","index":3331,"close":15.38,"high":15.76,"low":15.36,"open":15.57,"volume":65171500}],"post":[{"timestamp":1052227800,"date":"2003-05-06","index":3332,"close":15.9,"high":15.98,"low":15.45,"open":15.5,"volume":102755600},{"timestamp":1052314200,"date":"2003-05-07","index":3333,"close":15.5,"high":15.9,"low":15.42,"open":15.58,"volume":103172800},{"timestamp":1052400600,"date":"2003-05-08","index":3334,"close":15.22,"high":15.49,"low":15.12,"open":15.16,"volume":52584100},{"timestamp":1052487000,"date":"2003-05-09","index":3335,"close":15.95,"high":15.97,"low":15.45,"open":15.45,"volume":72262000},{"timestamp":1052746200,"date":"2003-05-12","index":3336,"close":16.67,"high":16.79,"low":16.29,"open":16.33,"volume":97288900},{"timestamp":1052832600,"date":"2003-05-13","index":3337,"close":16.47,"high":16.67,"low":16.26,"open":16.27,"volume":63641600},{"timestamp":1052919000,"date":"2003-05-14","index":3338,"close":16.42,"high":16.73,"low":16.28,"open":16.71,"volume":54299800},{"timestamp":1053005400,"date":"2003-05-15","index":3339,"close":16.75,"high":16.77,"low":16.45,"open":16.5,"volume":55206400},{"timestamp":1053091800,"date":"2003-05-16","index":3340,"close":16.63,"high":16.77,"low":16.47,"open":16.75,"volume":42361700},{"timestamp":1053351000,"date":"2003-05-19","index":3341,"close":15.94,"high":16.5,"low":15.91,"open":16.43,"volume":52364300},{"timestamp":1053437400,"date":"2003-05-20","index":3342,"close":15.99,"high":16.35,"low":15.89,"open":16.11,"volume":59535300}]},{"date":"2003-02-04","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1042813800,"date":"2003-01-17","index":3258,"close":14.13,"high":14.72,"low":14.05,"open":14.69,"volume":81310000},{"timestamp":1043159400,"date":"2003-01-21","index":3259,"close":14.18,"high":14.5,"low":14.15,"open":14.22,"volume":62930800},{"timestamp":1043245800,"date":"2003-01-22","index":3260,"close":13.96,"high":14.38,"low":13.9,"open":14.19,"volume":64965500},{"timestamp":1043332200,"date":"2003-01-23","index":3261,"close":14.59,"high":14.75,"low":14.12,"open":14.28,"volume":62491200},{"timestamp":1043418600,"date":"2003-01-24","index":3262,"close":13.86,"high":14.56,"low":13.8,"open":14.55,"volume":70564100},{"timestamp":1043677800,"date":"2003-01-27","index":3263,"close":13.71,"high":14.07,"low":13.56,"open":13.61,"volume":58554700},{"timestamp":1043764200,"date":"2003-01-28","index":3264,"close":14.22,"high":14.33,"low":13.8,"open":13.88,"volume":64116500},{"timestamp":1043850600,"date":"2003-01-29","index":3265,"close":14.08,"high":14.17,"low":13.79,"open":14.17,"volume":71861700},{"timestamp":1043937000,"date":"2003-01-30","index":3266,"close":13.87,"high":14.36,"low":13.83,"open":14.25,"volume":68226500},{"timestamp":1044023400,"date":"2003-01-31","index":3267,"close":13.37,"high":13.74,"low":13.16,"open":13.56,"volume":103330200},{"timestamp":1044282600,"date":"2003-02-03","index":3268,"close":13.48,"high":13.8,"low":13.38,"open":13.52,"volume":65976600}],"post":[{"timestamp":1044369000,"date":"2003-02-04","index":3269,"close":13.2,"high":13.24,"low":12.87,"open":13.24,"volume":110586200},{"timestamp":1044455400,"date":"2003-02-05","index":3270,"close":13.2,"high":13.6,"low":13.1,"open":13.31,"volume":115080200},{"timestamp":1044541800,"date":"2003-02-06","index":3271,"close":13.24,"high":13.41,"low":13.07,"open":13.11,"volume":58738900},{"timestamp":1044628200,"date":"2003-02-07","index":3272,"close":12.85,"high":13.44,"low":12.66,"open":13.34,"volume":69851700},{"timestamp":1044887400,"date":"2003-02-10","index":3273,"close":13.15,"high":13.24,"low":12.78,"open":12.92,"volume":55955700},{"timestamp":1044973800,"date":"2003-02-11","index":3274,"close":13.47,"high":13.6,"low":13.26,"open":13.32,"volume":71241800},{"timestamp":1045060200,"date":"2003-02-12","index":3275,"close":13.2,"high":13.65,"low":13.19,"open":13.44,"volume":58732000},{"timestamp":1045146600,"date":"2003-02-13","index":3276,"close":13.31,"high":13.4,"low":13.1,"open":13.21,"volume":51646500},{"timestamp":1045233000,"date":"2003-02-14","index":3277,"close":13.68,"high":13.7,"low":13.27,"open":13.39,"volume":57732400},{"timestamp":1045578600,"date":"2003-02-18","index":3278,"close":14.31,"high":14.39,"low":13.83,"open":13.93,"volume":56753300},{"timestamp":1045665000,"date":"2003-02-19","index":3279,"close":14.42,"high":14.46,"low":14.21,"open":14.24,"volume":51678800}]},{"date":"2002-11-06","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1035293400,"date":"2002-10-22","index":3198,"close":11.22,"high":11.58,"low":10.51,"open":10.54,"volume":123035900},{"timestamp":1035379800,"date":"2002-10-23","index":3199,"close":11.26,"high":11.37,"low":10.89,"open":11.12,"volume":92556400},{"timestamp":1035466200,"date":"2002-10-24","index":3200,"close":11.75,"high":12.02,"low":11.36,"open":11.48,"volume":122749300},{"timestamp":1035552600,"date":"2002-10-25","index":3201,"close":11.78,"high":11.92,"low":11,"open":11.6,"volume":71731800},{"timestamp":1035815400,"date":"2002-10-28","index":3202,"close":10.9,"high":12.11,"low":10.84,"open":12.1,"volume":110940500},{"timestamp":1035901800,"date":"2002-10-29","index":3203,"close":10.6,"high":10.85,"low":10.14,"open":10.74,"volume":106385800},{"timestamp":1035988200,"date":"2002-10-30","index":3204,"close":10.91,"high":11.21,"low":10.43,"open":10.79,"volume":95089600},{"timestamp":1036074600,"date":"2002-10-31","index":3205,"close":11.18,"high":11.4,"low":10.9,"open":11.05,"volume":94259100},{"timestamp":1036161000,"date":"2002-11-01","index":3206,"close":11.61,"high":11.83,"low":10.92,"open":11.02,"volume":104175900},{"timestamp":1036420200,"date":"2002-11-04","index":3207,"close":12.31,"high":12.72,"low":12.07,"open":12.37,"volume":111142400},{"timestamp":1036506600,"date":"2002-11-05","index":3208,"close":12.69,"high":12.74,"low":12.18,"open":12.24,"volume":86969000}],"post":[{"timestamp":1036593000,"date":"2002-11-06","index":3209,"close":12.96,"high":13.47,"low":12.5,"open":12.98,"volume":164715800},{"timestamp":1036679400,"date":"2002-11-07","index":3210,"close":12.35,"high":12.62,"low":12.15,"open":12.2,"volume":129731900},{"timestamp":1036765800,"date":"2002-11-08","index":3211,"close":12.56,"high":12.79,"low":12.2,"open":12.25,"volume":81592700},{"timestamp":1037025000,"date":"2002-11-11","index":3212,"close":12.16,"high":12.73,"low":12.1,"open":12.48,"volume":63699700},{"timestamp":1037111400,"date":"2002-11-12","index":3213,"close":12.87,"high":13.24,"low":12.24,"open":12.32,"volume":120669500},{"timestamp":1037197800,"date":"2002-11-13","index":3214,"close":13.42,"high":13.52,"low":12.72,"open":12.8,"volume":128073100},{"timestamp":1037284200,"date":"2002-11-14","index":3215,"close":14,"high":14.07,"low":13.6,"open":13.67,"volume":94769700},{"timestamp":1037370600,"date":"2002-11-15","index":3216,"close":14.08,"high":14.26,"low":13.52,"open":13.85,"volume":93626500},{"timestamp":1037629800,"date":"2002-11-18","index":3217,"close":13.91,"high":14.52,"low":13.89,"open":14.35,"volume":75782700},{"timestamp":1037716200,"date":"2002-11-19","index":3218,"close":13.66,"high":14.27,"low":13.5,"open":13.84,"volume":77654600},{"timestamp":1037802600,"date":"2002-11-20","index":3219,"close":14.38,"high":14.5,"low":13.75,"open":13.8,"volume":85645200}]},{"date":"2002-08-06","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1027344600,"date":"2002-07-22","index":3133,"close":12.98,"high":13.51,"low":12.75,"open":13.25,"volume":104148900},{"timestamp":1027431000,"date":"2002-07-23","index":3134,"close":12.5,"high":13.32,"low":12.48,"open":13.03,"volume":94867400},{"timestamp":1027517400,"date":"2002-07-24","index":3135,"close":13.09,"high":13.11,"low":11.95,"open":12.11,"volume":119236300},{"timestamp":1027603800,"date":"2002-07-25","index":3136,"close":11.61,"high":12.93,"low":11.49,"open":12.79,"volume":136175000},{"timestamp":1027690200,"date":"2002-07-26","index":3137,"close":11.82,"high":12.1,"low":11.45,"open":11.82,"volume":75114200},{"timestamp":1027949400,"date":"2002-07-29","index":3138,"close":13.31,"high":13.32,"low":12.33,"open":12.43,"volume":93513800},{"timestamp":1028035800,"date":"2002-07-30","index":3139,"close":13.34,"high":13.5,"low":12.74,"open":13,"volume":83560800},{"timestamp":1028122200,"date":"2002-07-31","index":3140,"close":13.19,"high":13.25,"low":12.7,"open":13.15,"volume":79309000},{"timestamp":1028208600,"date":"2002-08-01","index":3141,"close":12.1,"high":13.21,"low":11.94,"open":12.98,"volume":132743600},{"timestamp":1028295000,"date":"2002-08-02","index":3142,"close":11.89,"high":12.49,"low":11.53,"open":12.25,"volume":93706700},{"timestamp":1028554200,"date":"2002-08-05","index":3143,"close":11.36,"high":11.7,"low":11.14,"open":11.58,"volume":83088100}],"post":[{"timestamp":1028640600,"date":"2002-08-06","index":3144,"close":12.07,"high":12.62,"low":11.66,"open":11.67,"volume":129367900},{"timestamp":1028727000,"date":"2002-08-07","index":3145,"close":12.99,"high":13.45,"low":12.52,"open":13.33,"volume":165854900},{"timestamp":1028813400,"date":"2002-08-08","index":3146,"close":13.2,"high":13.3,"low":12.2,"open":12.84,"volume":98212100},{"timestamp":1028899800,"date":"2002-08-09","index":3147,"close":13.12,"high":13.34,"low":12.96,"open":12.99,"volume":60819200},{"timestamp":1029159000,"date":"2002-08-12","index":3148,"close":13.41,"high":13.45,"low":13,"open":13,"volume":57748500},{"timestamp":1029245400,"date":"2002-08-13","index":3149,"close":13.37,"high":13.96,"low":13.25,"open":13.34,"volume":77829700},{"timestamp":1029331800,"date":"2002-08-14","index":3150,"close":14.35,"high":14.43,"low":13.43,"open":13.52,"volume":76786600},{"timestamp":1029418200,"date":"2002-08-15","index":3151,"close":14.36,"high":14.54,"low":14.04,"open":14.46,"volume":76148600},{"timestamp":1029504600,"date":"2002-08-16","index":3152,"close":14.45,"high":14.73,"low":14.04,"open":14.24,"volume":58451400},{"timestamp":1029763800,"date":"2002-08-19","index":3153,"close":14.72,"high":15,"low":14.5,"open":14.7,"volume":65412100},{"timestamp":1029850200,"date":"2002-08-20","index":3154,"close":14.73,"high":14.82,"low":14.59,"open":14.67,"volume":60171900}]},{"date":"2002-05-07","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1019482200,"date":"2002-04-22","index":3070,"close":14.87,"high":14.99,"low":14.55,"open":14.95,"volume":48702100},{"timestamp":1019568600,"date":"2002-04-23","index":3071,"close":14.01,"high":14.85,"low":13.93,"open":14.8,"volume":83697900},{"timestamp":1019655000,"date":"2002-04-24","index":3072,"close":14.43,"high":14.8,"low":14.06,"open":14.27,"volume":77480200},{"timestamp":1019741400,"date":"2002-04-25","index":3073,"close":14.59,"high":14.74,"low":13.96,"open":14.22,"volume":82191500},{"timestamp":1019827800,"date":"2002-04-26","index":3074,"close":13.91,"high":14.87,"low":13.91,"open":14.82,"volume":58851400},{"timestamp":1020087000,"date":"2002-04-29","index":3075,"close":14.13,"high":14.35,"low":13.88,"open":14.09,"volume":69059400},{"timestamp":1020173400,"date":"2002-04-30","index":3076,"close":14.65,"high":14.98,"low":14.01,"open":14.02,"volume":73316700},{"timestamp":1020259800,"date":"2002-05-01","index":3077,"close":13.7,"high":14.59,"low":13.63,"open":14.55,"volume":102602100},{"timestamp":1020346200,"date":"2002-05-02","index":3078,"close":13.64,"high":14.25,"low":13.61,"open":13.79,"volume":80762900},{"timestamp":1020432600,"date":"2002-05-03","index":3079,"close":13.14,"high":13.61,"low":13.05,"open":13.56,"volume":70750200},{"timestamp":1020691800,"date":"2002-05-06","index":3080,"close":12.89,"high":13.59,"low":12.85,"open":13.25,"volume":69219600}],"post":[{"timestamp":1020778200,"date":"2002-05-07","index":3081,"close":13.08,"high":13.5,"low":12.27,"open":13.16,"volume":108755600},{"timestamp":1020864600,"date":"2002-05-08","index":3082,"close":16.27,"high":16.3,"low":15.15,"open":15.23,"volume":194497200},{"timestamp":1020951000,"date":"2002-05-09","index":3083,"close":15.75,"high":16.05,"low":15.39,"open":15.96,"volume":89850000},{"timestamp":1021037400,"date":"2002-05-10","index":3084,"close":15.42,"high":15.65,"low":15.14,"open":15.43,"volume":93204200},{"timestamp":1021296600,"date":"2002-05-13","index":3085,"close":15.7,"high":15.82,"low":15.15,"open":15.41,"volume":69927100},{"timestamp":1021383000,"date":"2002-05-14","index":3086,"close":16.45,"high":16.5,"low":16,"open":16.32,"volume":73338200},{"timestamp":1021469400,"date":"2002-05-15","index":3087,"close":16.56,"high":17.21,"low":16.12,"open":16.2,"volume":85240300},{"timestamp":1021555800,"date":"2002-05-16","index":3088,"close":17.01,"high":17.06,"low":16.35,"open":16.4,"volume":60338800},{"timestamp":1021642200,"date":"2002-05-17","index":3089,"close":17.25,"high":17.49,"low":16.94,"open":17.19,"volume":61316400},{"timestamp":1021901400,"date":"2002-05-20","index":3090,"close":16.58,"high":17.02,"low":16.45,"open":16.84,"volume":56815500},{"timestamp":1021987800,"date":"2002-05-21","index":3091,"close":16.16,"high":16.96,"low":16.07,"open":16.74,"volume":60334400}]},{"date":"2002-02-06","estimated":0.05,"reported":0.09,"pre":[{"timestamp":1011709800,"date":"2002-01-22","index":3008,"close":18.06,"high":19.29,"low":18.05,"open":19.22,"volume":67592600},{"timestamp":1011796200,"date":"2002-01-23","index":3009,"close":18.93,"high":19.02,"low":18.13,"open":18.16,"volume":64877200},{"timestamp":1011882600,"date":"2002-01-24","index":3010,"close":19.05,"high":19.83,"low":18.85,"open":19.22,"volume":68395900},{"timestamp":1011969000,"date":"2002-01-25","index":3011,"close":19.13,"high":19.51,"low":18.91,"open":19.03,"volume":55244800},{"timestamp":1012228200,"date":"2002-01-28","index":3012,"close":19.7,"high":19.98,"low":19.32,"open":19.48,"volume":54156300},{"timestamp":1012314600,"date":"2002-01-29","index":3013,"close":19.01,"high":19.99,"low":18.84,"open":19.76,"volume":67690500},{"timestamp":1012401000,"date":"2002-01-30","index":3014,"close":19.34,"high":19.36,"low":18.24,"open":19.26,"volume":84758500},{"timestamp":1012487400,"date":"2002-01-31","index":3015,"close":19.8,"high":19.81,"low":19.04,"open":19.48,"volume":62995800},{"timestamp":1012573800,"date":"2002-02-01","index":3016,"close":19.21,"high":20,"low":19.1,"open":19.55,"volume":53772000},{"timestamp":1012833000,"date":"2002-02-04","index":3017,"close":18.31,"high":19.2,"low":18,"open":19,"volume":57184800},{"timestamp":1012919400,"date":"2002-02-05","index":3018,"close":18.5,"high":18.96,"low":18,"open":18.07,"volume":78978700}],"post":[{"timestamp":1013005800,"date":"2002-02-06","index":3019,"close":18.61,"high":19.25,"low":18.27,"open":19.23,"volume":112316300},{"timestamp":1013092200,"date":"2002-02-07","index":3020,"close":17.06,"high":18,"low":17.02,"open":17.92,"volume":160137000},{"timestamp":1013178600,"date":"2002-02-08","index":3021,"close":16.76,"high":17.3,"low":16.27,"open":17.26,"volume":121511000},{"timestamp":1013437800,"date":"2002-02-11","index":3022,"close":17.69,"high":17.71,"low":16.76,"open":16.93,"volume":77809800},{"timestamp":1013524200,"date":"2002-02-12","index":3023,"close":17.26,"high":17.6,"low":17.15,"open":17.33,"volume":62451400},{"timestamp":1013610600,"date":"2002-02-13","index":3024,"close":17.52,"high":17.64,"low":17.34,"open":17.42,"volume":59732100},{"timestamp":1013697000,"date":"2002-02-14","index":3025,"close":17.46,"high":17.67,"low":17.32,"open":17.61,"volume":53623000},{"timestamp":1013783400,"date":"2002-02-15","index":3026,"close":17.09,"high":17.54,"low":17.04,"open":17.51,"volume":62729700},{"timestamp":1014129000,"date":"2002-02-19","index":3027,"close":16.81,"high":17.02,"low":16.57,"open":16.61,"volume":58196000},{"timestamp":1014215400,"date":"2002-02-20","index":3028,"close":16.69,"high":16.9,"low":16.18,"open":16.8,"volume":74671800},{"timestamp":1014301800,"date":"2002-02-21","index":3029,"close":15.11,"high":16.23,"low":15,"open":16.23,"volume":106466000}]},{"date":"2001-11-05","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1003498200,"date":"2001-10-19","index":2945,"close":16.72,"high":16.94,"low":15.98,"open":16.24,"volume":69947500},{"timestamp":1003757400,"date":"2001-10-22","index":2946,"close":16.83,"high":17.07,"low":16.15,"open":16.52,"volume":61129000},{"timestamp":1003843800,"date":"2001-10-23","index":2947,"close":16.41,"high":17.37,"low":16.38,"open":17.27,"volume":95294000},{"timestamp":1003930200,"date":"2001-10-24","index":2948,"close":17.23,"high":17.3,"low":16.52,"open":16.6,"volume":77814700},{"timestamp":1004016600,"date":"2001-10-25","index":2949,"close":17.74,"high":17.8,"low":16.38,"open":16.88,"volume":88659400},{"timestamp":1004103000,"date":"2001-10-26","index":2950,"close":17.29,"high":17.83,"low":17.1,"open":17.38,"volume":62461100},{"timestamp":1004365800,"date":"2001-10-29","index":2951,"close":16.42,"high":17.65,"low":16.32,"open":17.23,"volume":84832900},{"timestamp":1004452200,"date":"2001-10-30","index":2952,"close":16.57,"high":16.97,"low":16.06,"open":16.17,"volume":76335100},{"timestamp":1004538600,"date":"2001-10-31","index":2953,"close":16.92,"high":17.41,"low":16.61,"open":17.14,"volume":85724000},{"timestamp":1004625000,"date":"2001-11-01","index":2954,"close":17.66,"high":17.7,"low":16.7,"open":17.15,"volume":73546100},{"timestamp":1004711400,"date":"2001-11-02","index":2955,"close":17.26,"high":17.67,"low":17,"open":17.54,"volume":71976400}],"post":[{"timestamp":1004970600,"date":"2001-11-05","index":2956,"close":17.9,"high":17.99,"low":17.6,"open":17.86,"volume":103486600},{"timestamp":1005057000,"date":"2001-11-06","index":2957,"close":18.47,"high":18.65,"low":17.92,"open":18.23,"volume":123928900},{"timestamp":1005143400,"date":"2001-11-07","index":2958,"close":18.93,"high":19.47,"low":18.24,"open":18.3,"volume":119637700},{"timestamp":1005229800,"date":"2001-11-08","index":2959,"close":19.09,"high":19.89,"low":18.91,"open":19.24,"volume":122071800},{"timestamp":1005316200,"date":"2001-11-09","index":2960,"close":19.2,"high":19.37,"low":18.82,"open":18.99,"volume":61623000},{"timestamp":1005575400,"date":"2001-11-12","index":2961,"close":19.26,"high":19.35,"low":18.5,"open":19.18,"volume":71411500},{"timestamp":1005661800,"date":"2001-11-13","index":2962,"close":19.58,"high":19.96,"low":19.1,"open":19.89,"volume":108595300},{"timestamp":1005748200,"date":"2001-11-14","index":2963,"close":19.89,"high":19.99,"low":19.37,"open":19.82,"volume":75208500},{"timestamp":1005834600,"date":"2001-11-15","index":2964,"close":20.14,"high":20.21,"low":19.71,"open":19.77,"volume":80721400},{"timestamp":1005921000,"date":"2001-11-16","index":2965,"close":20.02,"high":20.1,"low":19.69,"open":20.1,"volume":53364600},{"timestamp":1006180200,"date":"2001-11-19","index":2966,"close":20.71,"high":20.72,"low":20.06,"open":20.14,"volume":64166100}]},{"date":"2001-08-07","estimated":0.02,"reported":0.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":2886,"close":18.27,"high":18.97,"low":18.2,"open":18.82,"volume":64946900},{"timestamp":995981400,"date":"2001-07-24","index":2887,"close":18.38,"high":18.58,"low":17.92,"open":18.14,"volume":50964300},{"timestamp":996067800,"date":"2001-07-25","index":2888,"close":18.7,"high":18.99,"low":18.31,"open":18.6,"volume":58461200},{"timestamp":996154200,"date":"2001-07-26","index":2889,"close":19.38,"high":19.49,"low":18.2,"open":18.71,"volume":68742600},{"timestamp":996240600,"date":"2001-07-27","index":2890,"close":19.06,"high":19.6,"low":18.91,"open":19.19,"volume":47793000},{"timestamp":996499800,"date":"2001-07-30","index":2891,"close":18.89,"high":19.5,"low":18.55,"open":19.05,"volume":51555900},{"timestamp":996586200,"date":"2001-07-31","index":2892,"close":19.22,"high":19.75,"low":18.68,"open":19.04,"volume":61467400},{"timestamp":996672600,"date":"2001-08-01","index":2893,"close":20.3,"high":20.34,"low":19.75,"open":19.82,"volume":80598700},{"timestamp":996759000,"date":"2001-08-02","index":2894,"close":20.25,"high":20.75,"low":19.55,"open":20.61,"volume":62708600},{"timestamp":996845400,"date":"2001-08-03","index":2895,"close":20.05,"high":20.28,"low":19.45,"open":19.87,"volume":46978900},{"timestamp":997104600,"date":"2001-08-06","index":2896,"close":19.54,"high":20,"low":19.4,"open":19.79,"volume":39179100}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":2897,"close":19.26,"high":19.52,"low":18.84,"open":19.4,"volume":77109900},{"timestamp":997277400,"date":"2001-08-08","index":2898,"close":17.98,"high":18.99,"low":17.83,"open":18.68,"volume":88371300},{"timestamp":997363800,"date":"2001-08-09","index":2899,"close":18.29,"high":18.51,"low":17.61,"open":17.81,"volume":49364900},{"timestamp":997450200,"date":"2001-08-10","index":2900,"close":18.33,"high":18.45,"low":17.55,"open":18.19,"volume":45855600},{"timestamp":997709400,"date":"2001-08-13","index":2901,"close":18.21,"high":18.4,"low":17.85,"open":18.28,"volume":32726800},{"timestamp":997795800,"date":"2001-08-14","index":2902,"close":17.65,"high":18.4,"low":17.61,"open":18.31,"volume":36460900},{"timestamp":997882200,"date":"2001-08-15","index":2903,"close":17,"high":17.88,"low":16.95,"open":17.6,"volume":50466900},{"timestamp":997968600,"date":"2001-08-16","index":2904,"close":17.48,"high":17.49,"low":16.16,"open":16.63,"volume":55552800},{"timestamp":998055000,"date":"2001-08-17","index":2905,"close":16.61,"high":17.24,"low":16.43,"open":16.93,"volume":46172300},{"timestamp":998314200,"date":"2001-08-20","index":2906,"close":16.9,"high":16.99,"low":16.2,"open":16.52,"volume":36904400},{"timestamp":998400600,"date":"2001-08-21","index":2907,"close":16.01,"high":17,"low":15.98,"open":16.9,"volume":40024600}]},{"date":"2001-05-08","estimated":0.01,"reported":0.03,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":2823,"close":17.33,"high":18.64,"low":16.89,"open":18.55,"volume":86046500},{"timestamp":988119000,"date":"2001-04-24","index":2824,"close":16.26,"high":17.21,"low":16.2,"open":17.21,"volume":82895500},{"timestamp":988205400,"date":"2001-04-25","index":2825,"close":15.73,"high":16.4,"low":15.38,"open":16.06,"volume":91861200},{"timestamp":988291800,"date":"2001-04-26","index":2826,"close":15.21,"high":16.3,"low":14.98,"open":16.17,"volume":102367300},{"timestamp":988378200,"date":"2001-04-27","index":2827,"close":15.6,"high":15.95,"low":15.2,"open":15.88,"volume":61868800},{"timestamp":988637400,"date":"2001-04-30","index":2828,"close":16.98,"high":17.55,"low":16.5,"open":16.5,"volume":88925800},{"timestamp":988723800,"date":"2001-05-01","index":2829,"close":17.8,"high":18,"low":16.52,"open":17.11,"volume":84418000},{"timestamp":988810200,"date":"2001-05-02","index":2830,"close":20,"high":20.06,"low":18.8,"open":19.26,"volume":170728200},{"timestamp":988896600,"date":"2001-05-03","index":2831,"close":18.66,"high":19.43,"low":18.18,"open":19.43,"volume":103489100},{"timestamp":988983000,"date":"2001-05-04","index":2832,"close":19.64,"high":19.77,"low":17.74,"open":17.93,"volume":103541800},{"timestamp":989242200,"date":"2001-05-07","index":2833,"close":19.25,"high":20.3,"low":19.08,"open":19.89,"volume":123910800}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":2834,"close":20.38,"high":21,"low":19.8,"open":20.5,"volume":167326100},{"timestamp":989415000,"date":"2001-05-09","index":2835,"close":19.13,"high":19.74,"low":18.65,"open":19,"volume":119875800},{"timestamp":989501400,"date":"2001-05-10","index":2836,"close":18.83,"high":19.75,"low":18.75,"open":19.53,"volume":64343100},{"timestamp":989587800,"date":"2001-05-11","index":2837,"close":19.05,"high":19.17,"low":18.54,"open":18.91,"volume":45258000},{"timestamp":989847000,"date":"2001-05-14","index":2838,"close":18.57,"high":19.05,"low":18.18,"open":18.93,"volume":40417000},{"timestamp":989933400,"date":"2001-05-15","index":2839,"close":18.74,"high":19.67,"low":18.41,"open":18.63,"volume":86610500},{"timestamp":990019800,"date":"2001-05-16","index":2840,"close":20,"high":20.01,"low":18.2,"open":18.42,"volume":91196200},{"timestamp":990106200,"date":"2001-05-17","index":2841,"close":19.86,"high":20.73,"low":19.42,"open":20,"volume":101042200},{"timestamp":990192600,"date":"2001-05-18","index":2842,"close":20.2,"high":20.39,"low":19.65,"open":19.71,"volume":74267000},{"timestamp":990451800,"date":"2001-05-21","index":2843,"close":22.87,"high":22.92,"low":20.21,"open":20.3,"volume":142051000},{"timestamp":990538200,"date":"2001-05-22","index":2844,"close":23.48,"high":24.13,"low":22.78,"open":23.41,"volume":148928700}]},{"date":"2001-02-06","estimated":0.19,"reported":0.18,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":2760,"close":41.44,"high":42.44,"low":39.94,"open":40.69,"volume":59726300},{"timestamp":980260200,"date":"2001-01-23","index":2761,"close":42.63,"high":42.88,"low":40.44,"open":41.69,"volume":55443000},{"timestamp":980346600,"date":"2001-01-24","index":2762,"close":42.56,"high":43.38,"low":41.5,"open":43.13,"volume":70171600},{"timestamp":980433000,"date":"2001-01-25","index":2763,"close":39.31,"high":42.44,"low":39.19,"open":42.25,"volume":65082100},{"timestamp":980519400,"date":"2001-01-26","index":2764,"close":38.38,"high":38.42,"low":36.19,"open":37.25,"volume":43833300},{"timestamp":980778600,"date":"2001-01-29","index":2765,"close":37.25,"high":38,"low":35.5,"open":36.13,"volume":12188100},{"timestamp":980865000,"date":"2001-01-30","index":2766,"close":38,"high":38.56,"low":37.31,"open":37.81,"volume":74652700},{"timestamp":980951400,"date":"2001-01-31","index":2767,"close":37.44,"high":39.5,"low":37.31,"open":38.81,"volume":83891100},{"timestamp":981037800,"date":"2001-02-01","index":2768,"close":38.25,"high":38.56,"low":37.44,"open":37.5,"volume":46785200},{"timestamp":981124200,"date":"2001-02-02","index":2769,"close":35.5,"high":38.63,"low":35.19,"open":38.31,"volume":57600300},{"timestamp":981383400,"date":"2001-02-05","index":2770,"close":34.56,"high":34.94,"low":33.5,"open":34.56,"volume":65876100}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":2771,"close":35.75,"high":36.19,"low":34.56,"open":34.77,"volume":91451300},{"timestamp":981556200,"date":"2001-02-07","index":2772,"close":31.06,"high":32.56,"low":29.88,"open":31.94,"volume":279312700},{"timestamp":981642600,"date":"2001-02-08","index":2773,"close":30,"high":31.75,"low":29.94,"open":31.19,"volume":101508200},{"timestamp":981729000,"date":"2001-02-09","index":2774,"close":28.19,"high":30.45,"low":28,"open":29.86,"volume":134360900},{"timestamp":981988200,"date":"2001-02-12","index":2775,"close":29.56,"high":29.88,"low":27.81,"open":28.56,"volume":97195000},{"timestamp":982074600,"date":"2001-02-13","index":2776,"close":28.5,"high":30.69,"low":28,"open":29.75,"volume":74303300},{"timestamp":982161000,"date":"2001-02-14","index":2777,"close":29.38,"high":29.63,"low":28,"open":28.94,"volume":73145200},{"timestamp":982247400,"date":"2001-02-15","index":2778,"close":30.81,"high":31.44,"low":29.88,"open":30.44,"volume":101537700},{"timestamp":982333800,"date":"2001-02-16","index":2779,"close":28.25,"high":29.19,"low":27.48,"open":28,"volume":86437400},{"timestamp":982679400,"date":"2001-02-20","index":2780,"close":26.06,"high":28.69,"low":26.06,"open":28.67,"volume":103669700},{"timestamp":982765800,"date":"2001-02-21","index":2781,"close":25.13,"high":26.69,"low":25,"open":25.69,"volume":96584700}]},{"date":"2000-11-06","estimated":0.17,"reported":0.18,"pre":[{"timestamp":972048600,"date":"2000-10-20","index":2698,"close":57.31,"high":59.44,"low":56.75,"open":57.63,"volume":51194000},{"timestamp":972307800,"date":"2000-10-23","index":2699,"close":55.88,"high":57.75,"low":54.94,"open":56.25,"volume":45486800},{"timestamp":972394200,"date":"2000-10-24","index":2700,"close":54.88,"high":57.25,"low":54.06,"open":56.56,"volume":46524900},{"timestamp":972480600,"date":"2000-10-25","index":2701,"close":50.63,"high":53.56,"low":50.5,"open":51.56,"volume":68796400},{"timestamp":972567000,"date":"2000-10-26","index":2702,"close":53.56,"high":54.13,"low":50,"open":51.38,"volume":83351700},{"timestamp":972653400,"date":"2000-10-27","index":2703,"close":50.69,"high":54.63,"low":50.31,"open":54.63,"volume":71866300},{"timestamp":972916200,"date":"2000-10-30","index":2704,"close":48.06,"high":49.69,"low":45.25,"open":49.19,"volume":7360400},{"timestamp":973002600,"date":"2000-10-31","index":2705,"close":53.88,"high":54.5,"low":48.19,"open":48.38,"volume":87881100},{"timestamp":973089000,"date":"2000-11-01","index":2706,"close":52.13,"high":54.88,"low":51.06,"open":52.88,"volume":76320300},{"timestamp":973175400,"date":"2000-11-02","index":2707,"close":55.75,"high":56,"low":52.63,"open":52.81,"volume":57679400},{"timestamp":973261800,"date":"2000-11-03","index":2708,"close":56.75,"high":57.13,"low":54.06,"open":55.38,"volume":59242000}],"post":[{"timestamp":973521000,"date":"2000-11-06","index":2709,"close":55.13,"high":57,"low":54.88,"open":55.94,"volume":72645200},{"timestamp":973607400,"date":"2000-11-07","index":2710,"close":56.75,"high":57.63,"low":53,"open":54.19,"volume":97458000},{"timestamp":973693800,"date":"2000-11-08","index":2711,"close":52.13,"high":56.69,"low":52,"open":55.88,"volume":59053700},{"timestamp":973780200,"date":"2000-11-09","index":2712,"close":53.25,"high":53.5,"low":50.5,"open":50.94,"volume":70492400},{"timestamp":973866600,"date":"2000-11-10","index":2713,"close":50.06,"high":53.13,"low":50,"open":51.94,"volume":58042300},{"timestamp":974125800,"date":"2000-11-13","index":2714,"close":50.38,"high":52.38,"low":48,"open":48.81,"volume":75162400},{"timestamp":974212200,"date":"2000-11-14","index":2715,"close":53.13,"high":53.56,"low":51.81,"open":52.31,"volume":59774300},{"timestamp":974298600,"date":"2000-11-15","index":2716,"close":53.56,"high":54.36,"low":51.44,"open":52.94,"volume":51065300},{"timestamp":974385000,"date":"2000-11-16","index":2717,"close":51.06,"high":53.19,"low":50.81,"open":52.88,"volume":32594500},{"timestamp":974471400,"date":"2000-11-17","index":2718,"close":52.75,"high":53.69,"low":50.5,"open":51.25,"volume":49838500},{"timestamp":974730600,"date":"2000-11-20","index":2719,"close":51.25,"high":52.69,"low":49.94,"open":50.06,"volume":51552800}]},{"date":"2000-08-08","estimated":0.15,"reported":0.16,"pre":[{"timestamp":964445400,"date":"2000-07-24","index":2635,"close":66.06,"high":68.88,"low":65.88,"open":67.94,"volume":29325800},{"timestamp":964531800,"date":"2000-07-25","index":2636,"close":68.13,"high":68.88,"low":65.94,"open":66.63,"volume":32776100},{"timestamp":964618200,"date":"2000-07-26","index":2637,"close":68.56,"high":69.13,"low":66.38,"open":67.06,"volume":44805400},{"timestamp":964704600,"date":"2000-07-27","index":2638,"close":68,"high":69,"low":66.75,"open":67.86,"volume":34568500},{"timestamp":964791000,"date":"2000-07-28","index":2639,"close":62.81,"high":69,"low":61.94,"open":67.25,"volume":56395700},{"timestamp":965050200,"date":"2000-07-31","index":2640,"close":65.44,"high":66,"low":62.56,"open":62.89,"volume":51109200},{"timestamp":965136600,"date":"2000-08-01","index":2641,"close":63.19,"high":65.63,"low":62.31,"open":64.75,"volume":34942900},{"timestamp":965223000,"date":"2000-08-02","index":2642,"close":60.94,"high":64.5,"low":60.75,"open":63.25,"volume":45361900},{"timestamp":965309400,"date":"2000-08-03","index":2643,"close":64.38,"high":64.88,"low":58.5,"open":59.63,"volume":61286400},{"timestamp":965395800,"date":"2000-08-04","index":2644,"close":65.56,"high":66.88,"low":64.56,"open":65.53,"volume":41593000},{"timestamp":965655000,"date":"2000-08-07","index":2645,"close":66.25,"high":67.25,"low":65.25,"open":66.2,"volume":39458000}],"post":[{"timestamp":965741400,"date":"2000-08-08","index":2646,"close":65.5,"high":66.94,"low":64.88,"open":66,"volume":46360200},{"timestamp":965827800,"date":"2000-08-09","index":2647,"close":67.81,"high":70,"low":67.25,"open":68.88,"volume":94337400},{"timestamp":965914200,"date":"2000-08-10","index":2648,"close":63.38,"high":66.63,"low":63.13,"open":66.63,"volume":59673700},{"timestamp":966000600,"date":"2000-08-11","index":2649,"close":64.31,"high":64.88,"low":62,"open":62.81,"volume":48999400},{"timestamp":966259800,"date":"2000-08-14","index":2650,"close":64.5,"high":64.56,"low":62.38,"open":64,"volume":29087500},{"timestamp":966346200,"date":"2000-08-15","index":2651,"close":63.19,"high":64.81,"low":62.94,"open":64.19,"volume":33757400},{"timestamp":966432600,"date":"2000-08-16","index":2652,"close":63.06,"high":64.25,"low":62.31,"open":63.5,"volume":35195300},{"timestamp":966519000,"date":"2000-08-17","index":2653,"close":63.44,"high":64.5,"low":62.27,"open":62.88,"volume":34739500},{"timestamp":966605400,"date":"2000-08-18","index":2654,"close":63.5,"high":64.31,"low":63,"open":63.56,"volume":41693400},{"timestamp":966864600,"date":"2000-08-21","index":2655,"close":65.5,"high":65.5,"low":64.13,"open":64.13,"volume":41781800},{"timestamp":966951000,"date":"2000-08-22","index":2656,"close":64.81,"high":66.44,"low":64.5,"open":65.56,"volume":40985800}]}]
+[{"date":"2025-08-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":0.85,"reported":0.87,"pre":[{"timestamp":1722346200,"date":"2024-07-30","index":8676,"close":48.14,"high":48.55,"low":47.89,"open":48.19,"volume":20166000},{"timestamp":1722432600,"date":"2024-07-31","index":8677,"close":48.45,"high":48.77,"low":48.24,"open":48.41,"volume":19953600},{"timestamp":1722519000,"date":"2024-08-01","index":8678,"close":47.39,"high":48.72,"low":47.2,"open":48.62,"volume":18837500},{"timestamp":1722605400,"date":"2024-08-02","index":8679,"close":46.66,"high":47.75,"low":46.35,"open":47.68,"volume":24000200},{"timestamp":1722864600,"date":"2024-08-05","index":8680,"close":44.74,"high":46.68,"low":44.69,"open":46.55,"volume":29669600},{"timestamp":1722951000,"date":"2024-08-06","index":8681,"close":45.16,"high":45.74,"low":44.64,"open":44.75,"volume":20524000},{"timestamp":1723037400,"date":"2024-08-07","index":8682,"close":45.12,"high":46.21,"low":45.09,"open":45.42,"volume":18301100},{"timestamp":1723123800,"date":"2024-08-08","index":8683,"close":45.83,"high":46.27,"low":45.28,"open":45.28,"volume":18369100},{"timestamp":1723210200,"date":"2024-08-09","index":8684,"close":45.47,"high":46.06,"low":45.24,"open":45.7,"volume":21217600},{"timestamp":1723469400,"date":"2024-08-12","index":8685,"close":44.86,"high":45.74,"low":44.5,"open":45.53,"volume":20289500},{"timestamp":1723555800,"date":"2024-08-13","index":8686,"close":45.37,"high":45.39,"low":44.89,"open":44.98,"volume":20976900}],"post":[{"timestamp":1723642200,"date":"2024-08-14","index":8687,"close":45.44,"high":45.74,"low":45.04,"open":45.14,"volume":30396500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-15","estimated":0.82,"reported":0.88,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":8614,"close":46.98,"high":47.69,"low":46.97,"open":47.61,"volume":18535400},{"timestamp":1714570200,"date":"2024-05-01","index":8615,"close":46.84,"high":47.57,"low":46.68,"open":46.7,"volume":18266400},{"timestamp":1714656600,"date":"2024-05-02","index":8616,"close":46.79,"high":47.12,"low":46.6,"open":47.03,"volume":15441700},{"timestamp":1714743000,"date":"2024-05-03","index":8617,"close":47.12,"high":47.4,"low":46.84,"open":47.1,"volume":17935300},{"timestamp":1715002200,"date":"2024-05-06","index":8618,"close":47.11,"high":47.44,"low":46.97,"open":47.22,"volume":14163000},{"timestamp":1715088600,"date":"2024-05-07","index":8619,"close":47.28,"high":47.46,"low":47.01,"open":47.21,"volume":14308200},{"timestamp":1715175000,"date":"2024-05-08","index":8620,"close":48,"high":48.14,"low":47.25,"open":47.44,"volume":15130200},{"timestamp":1715261400,"date":"2024-05-09","index":8621,"close":47.79,"high":48.09,"low":47.65,"open":48,"volume":12449300},{"timestamp":1715347800,"date":"2024-05-10","index":8622,"close":48.06,"high":48.1,"low":47.7,"open":48,"volume":12096900},{"timestamp":1715607000,"date":"2024-05-13","index":8623,"close":48.68,"high":48.82,"low":48.23,"open":48.31,"volume":15149100},{"timestamp":1715693400,"date":"2024-05-14","index":8624,"close":48.95,"high":49.18,"low":48.35,"open":48.98,"volume":17379700}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":8625,"close":49.67,"high":49.73,"low":48.73,"open":49.19,"volume":37342100},{"timestamp":1715866200,"date":"2024-05-16","index":8626,"close":48.34,"high":50.11,"low":48.17,"open":50.08,"volume":47829400},{"timestamp":1715952600,"date":"2024-05-17","index":8627,"close":48.17,"high":48.56,"low":48.11,"open":48.26,"volume":22020300},{"timestamp":1716211800,"date":"2024-05-20","index":8628,"close":47.13,"high":48.07,"low":47.01,"open":48,"volume":22040700},{"timestamp":1716298200,"date":"2024-05-21","index":8629,"close":46.94,"high":47.15,"low":46.61,"open":47.12,"volume":25172200},{"timestamp":1716384600,"date":"2024-05-22","index":8630,"close":47.43,"high":47.84,"low":47.04,"open":47.1,"volume":19940600},{"timestamp":1716471000,"date":"2024-05-23","index":8631,"close":46.6,"high":47.19,"low":46.51,"open":47.15,"volume":18837500},{"timestamp":1716557400,"date":"2024-05-24","index":8632,"close":46.42,"high":46.8,"low":46.38,"open":46.63,"volume":11933600},{"timestamp":1716903000,"date":"2024-05-28","index":8633,"close":46.28,"high":46.89,"low":45.98,"open":46.15,"volume":18178800},{"timestamp":1716989400,"date":"2024-05-29","index":8634,"close":46.08,"high":46.33,"low":45.85,"open":45.9,"volume":16001100},{"timestamp":1717075800,"date":"2024-05-30","index":8635,"close":46.12,"high":46.46,"low":46,"open":46.1,"volume":19898100}]},{"date":"2024-02-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":8551,"close":52.24,"high":52.42,"low":52,"open":52.3,"volume":14322100},{"timestamp":1706711400,"date":"2024-01-31","index":8552,"close":50.18,"high":51.94,"low":50.07,"open":51.85,"volume":29311800},{"timestamp":1706797800,"date":"2024-02-01","index":8553,"close":50.18,"high":50.46,"low":49.82,"open":50.23,"volume":20635700},{"timestamp":1706884200,"date":"2024-02-02","index":8554,"close":50.18,"high":50.38,"low":49.62,"open":50.14,"volume":20530400},{"timestamp":1707143400,"date":"2024-02-05","index":8555,"close":49.51,"high":50.15,"low":49.26,"open":49.94,"volume":19602000},{"timestamp":1707229800,"date":"2024-02-06","index":8556,"close":49.98,"high":50.61,"low":49.79,"open":50.31,"volume":19265800},{"timestamp":1707316200,"date":"2024-02-07","index":8557,"close":49.77,"high":50.35,"low":49.46,"open":50.3,"volume":16794400},{"timestamp":1707402600,"date":"2024-02-08","index":8558,"close":49.95,"high":49.99,"low":49.55,"open":49.9,"volume":19599000},{"timestamp":1707489000,"date":"2024-02-09","index":8559,"close":50.13,"high":50.26,"low":49.63,"open":49.93,"volume":24076900},{"timestamp":1707748200,"date":"2024-02-12","index":8560,"close":49.99,"high":50.2,"low":49.53,"open":50.03,"volume":19046300},{"timestamp":1707834600,"date":"2024-02-13","index":8561,"close":49.64,"high":49.94,"low":49.14,"open":49.62,"volume":23633700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":8562,"close":50.28,"high":50.34,"low":49.55,"open":49.57,"volume":31176400},{"timestamp":1708007400,"date":"2024-02-15","index":8563,"close":49.06,"high":49.69,"low":48.19,"open":48.26,"volume":42766500},{"timestamp":1708093800,"date":"2024-02-16","index":8564,"close":48.44,"high":49.08,"low":48.39,"open":48.75,"volume":24909400},{"timestamp":1708439400,"date":"2024-02-20","index":8565,"close":48.28,"high":48.47,"low":47.85,"open":47.97,"volume":26402500},{"timestamp":1708525800,"date":"2024-02-21","index":8566,"close":48.48,"high":48.52,"low":47.9,"open":48.45,"volume":15999200},{"timestamp":1708612200,"date":"2024-02-22","index":8567,"close":48.57,"high":48.7,"low":48.15,"open":48.27,"volume":22020300},{"timestamp":1708698600,"date":"2024-02-23","index":8568,"close":48.86,"high":49.14,"low":48.5,"open":48.62,"volume":13141900},{"timestamp":1708957800,"date":"2024-02-26","index":8569,"close":48.4,"high":48.9,"low":48.36,"open":48.85,"volume":13018700},{"timestamp":1709044200,"date":"2024-02-27","index":8570,"close":48.31,"high":48.45,"low":48.02,"open":48.15,"volume":12515400},{"timestamp":1709130600,"date":"2024-02-28","index":8571,"close":48.06,"high":48.48,"low":48.01,"open":48.2,"volume":14635100},{"timestamp":1709217000,"date":"2024-02-29","index":8572,"close":48.37,"high":48.48,"low":48.13,"open":48.19,"volume":22962500}]},{"date":"2023-11-15","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":8490,"close":52.13,"high":52.17,"low":51.68,"open":51.75,"volume":13509300},{"timestamp":1698845400,"date":"2023-11-01","index":8491,"close":52.19,"high":52.28,"low":51.8,"open":52.04,"volume":14300700},{"timestamp":1698931800,"date":"2023-11-02","index":8492,"close":52.75,"high":52.8,"low":52.18,"open":52.32,"volume":17459700},{"timestamp":1699018200,"date":"2023-11-03","index":8493,"close":53.01,"high":53.45,"low":52.63,"open":53.26,"volume":17644900},{"timestamp":1699281000,"date":"2023-11-06","index":8494,"close":53.29,"high":53.3,"low":52.88,"open":52.97,"volume":15429600},{"timestamp":1699367400,"date":"2023-11-07","index":8495,"close":53.13,"high":53.44,"low":52.97,"open":53.34,"volume":15153100},{"timestamp":1699453800,"date":"2023-11-08","index":8496,"close":53,"high":53.5,"low":52.77,"open":53.39,"volume":13633800},{"timestamp":1699540200,"date":"2023-11-09","index":8497,"close":52,"high":52.57,"low":51.75,"open":52.12,"volume":21039400},{"timestamp":1699626600,"date":"2023-11-10","index":8498,"close":52.59,"high":52.63,"low":51.93,"open":52.25,"volume":17369000},{"timestamp":1699885800,"date":"2023-11-13","index":8499,"close":52.23,"high":52.64,"low":52.09,"open":52.48,"volume":14931600},{"timestamp":1699972200,"date":"2023-11-14","index":8500,"close":53.17,"high":53.37,"low":52.47,"open":52.47,"volume":18331000}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":8501,"close":53.28,"high":53.43,"low":53.04,"open":53.27,"volume":32188200},{"timestamp":1700145000,"date":"2023-11-16","index":8502,"close":48.04,"high":48.06,"low":46.2,"open":47.41,"volume":79057800},{"timestamp":1700231400,"date":"2023-11-17","index":8503,"close":47.76,"high":48.36,"low":47.73,"open":48.05,"volume":32593700},{"timestamp":1700490600,"date":"2023-11-20","index":8504,"close":48.27,"high":48.37,"low":47.55,"open":47.56,"volume":27421000},{"timestamp":1700577000,"date":"2023-11-21","index":8505,"close":47.8,"high":48.35,"low":47.66,"open":48.27,"volume":21510500},{"timestamp":1700663400,"date":"2023-11-22","index":8506,"close":48.08,"high":48.35,"low":47.95,"open":48.08,"volume":17308400},{"timestamp":1700836200,"date":"2023-11-24","index":8507,"close":48.36,"high":48.4,"low":48.05,"open":48.09,"volume":8209500},{"timestamp":1701095400,"date":"2023-11-27","index":8508,"close":47.93,"high":48.37,"low":47.91,"open":48.33,"volume":17651600},{"timestamp":1701181800,"date":"2023-11-28","index":8509,"close":47.85,"high":48.19,"low":47.81,"open":47.95,"volume":16360900},{"timestamp":1701268200,"date":"2023-11-29","index":8510,"close":48.05,"high":48.44,"low":48.03,"open":48.11,"volume":16700500},{"timestamp":1701354600,"date":"2023-11-30","index":8511,"close":48.38,"high":48.5,"low":47.94,"open":48.19,"volume":37165000}]},{"date":"2023-08-16","estimated":1.06,"reported":1.14,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":8426,"close":52.66,"high":52.78,"low":52.31,"open":52.57,"volume":15286200},{"timestamp":1690983000,"date":"2023-08-02","index":8427,"close":52.58,"high":53.11,"low":52.32,"open":52.38,"volume":17693700},{"timestamp":1691069400,"date":"2023-08-03","index":8428,"close":53.15,"high":53.27,"low":52.24,"open":52.49,"volume":15186400},{"timestamp":1691155800,"date":"2023-08-04","index":8429,"close":52.63,"high":53.32,"low":52.54,"open":52.88,"volume":12266700},{"timestamp":1691415000,"date":"2023-08-07","index":8430,"close":53.01,"high":53.07,"low":52.68,"open":52.97,"volume":11327900},{"timestamp":1691501400,"date":"2023-08-08","index":8431,"close":53.06,"high":53.13,"low":52.36,"open":52.66,"volume":12224800},{"timestamp":1691587800,"date":"2023-08-09","index":8432,"close":52.99,"high":53.45,"low":52.66,"open":52.9,"volume":18765500},{"timestamp":1691674200,"date":"2023-08-10","index":8433,"close":53.37,"high":54.14,"low":53.17,"open":53.41,"volume":16329500},{"timestamp":1691760600,"date":"2023-08-11","index":8434,"close":53.79,"high":53.95,"low":53.19,"open":53.35,"volume":14342200},{"timestamp":1692019800,"date":"2023-08-14","index":8435,"close":53.88,"high":54.13,"low":53.72,"open":53.8,"volume":20707300},{"timestamp":1692106200,"date":"2023-08-15","index":8436,"close":53.35,"high":53.73,"low":53.18,"open":53.62,"volume":20173400}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":8437,"close":52.96,"high":53.52,"low":52.87,"open":53.19,"volume":26470200},{"timestamp":1692279000,"date":"2023-08-17","index":8438,"close":54.73,"high":55.84,"low":54.37,"open":54.44,"volume":45278000},{"timestamp":1692365400,"date":"2023-08-18","index":8439,"close":55.04,"high":55.46,"low":54.62,"open":54.63,"volume":28833600},{"timestamp":1692624600,"date":"2023-08-21","index":8440,"close":55.44,"high":55.79,"low":55.15,"open":55.2,"volume":18283200},{"timestamp":1692711000,"date":"2023-08-22","index":8441,"close":55.46,"high":55.82,"low":55.28,"open":55.48,"volume":15666000},{"timestamp":1692797400,"date":"2023-08-23","index":8442,"close":55.98,"high":56.2,"low":55.4,"open":55.61,"volume":18250000},{"timestamp":1692883800,"date":"2023-08-24","index":8443,"close":55.24,"high":56.48,"low":55.21,"open":56.32,"volume":17586400},{"timestamp":1692970200,"date":"2023-08-25","index":8444,"close":55.7,"high":55.87,"low":55.25,"open":55.25,"volume":15731800},{"timestamp":1693229400,"date":"2023-08-28","index":8445,"close":56.2,"high":56.28,"low":55.68,"open":55.89,"volume":15189900},{"timestamp":1693315800,"date":"2023-08-29","index":8446,"close":56.56,"high":56.8,"low":56.11,"open":56.35,"volume":17859100},{"timestamp":1693402200,"date":"2023-08-30","index":8447,"close":56.81,"high":56.91,"low":56.54,"open":56.63,"volume":12145400}]},{"date":"2023-05-17","estimated":0.97,"reported":1,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":8364,"close":46.36,"high":47.08,"low":46.06,"open":46.91,"volume":20175100},{"timestamp":1683120600,"date":"2023-05-03","index":8365,"close":45.96,"high":46.55,"low":45.86,"open":46.42,"volume":20765700},{"timestamp":1683207000,"date":"2023-05-04","index":8366,"close":45.7,"high":45.93,"low":45.56,"open":45.77,"volume":17748900},{"timestamp":1683293400,"date":"2023-05-05","index":8367,"close":46.25,"high":46.36,"low":45.92,"open":46.12,"volume":14315100},{"timestamp":1683552600,"date":"2023-05-08","index":8368,"close":46.34,"high":46.52,"low":46.09,"open":46.44,"volume":12000000},{"timestamp":1683639000,"date":"2023-05-09","index":8369,"close":46.47,"high":46.52,"low":45.92,"open":45.98,"volume":15221900},{"timestamp":1683725400,"date":"2023-05-10","index":8370,"close":46.71,"high":46.93,"low":46.15,"open":46.7,"volume":15625100},{"timestamp":1683811800,"date":"2023-05-11","index":8371,"close":46.37,"high":46.85,"low":46.2,"open":46.83,"volume":12521900},{"timestamp":1683898200,"date":"2023-05-12","index":8372,"close":46.71,"high":46.81,"low":46.28,"open":46.28,"volume":14094800},{"timestamp":1684157400,"date":"2023-05-15","index":8373,"close":47.1,"high":47.26,"low":46.56,"open":46.8,"volume":13204400},{"timestamp":1684243800,"date":"2023-05-16","index":8374,"close":46.92,"high":47.33,"low":46.8,"open":47.24,"volume":16496300}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":8375,"close":47.63,"high":47.76,"low":47.01,"open":47.15,"volume":29326000},{"timestamp":1684416600,"date":"2023-05-18","index":8376,"close":48.2,"high":48.25,"low":45.7,"open":45.76,"volume":41475700},{"timestamp":1684503000,"date":"2023-05-19","index":8377,"close":49.13,"high":49.34,"low":48.4,"open":48.43,"volume":28561700},{"timestamp":1684762200,"date":"2023-05-22","index":8378,"close":48.82,"high":49.23,"low":48.77,"open":49.11,"volume":18667500},{"timestamp":1684848600,"date":"2023-05-23","index":8379,"close":48.91,"high":49.35,"low":48.6,"open":48.61,"volume":17645900},{"timestamp":1684935000,"date":"2023-05-24","index":8380,"close":48.41,"high":49,"low":48.17,"open":48.95,"volume":15452900},{"timestamp":1685021400,"date":"2023-05-25","index":8381,"close":49.03,"high":49.23,"low":47.72,"open":47.77,"volume":21717000},{"timestamp":1685107800,"date":"2023-05-26","index":8382,"close":49.86,"high":50.09,"low":49.11,"open":49.11,"volume":19825600},{"timestamp":1685453400,"date":"2023-05-30","index":8383,"close":50.17,"high":50.49,"low":49.74,"open":49.99,"volume":19074800},{"timestamp":1685539800,"date":"2023-05-31","index":8384,"close":49.67,"high":50.03,"low":49.61,"open":49.91,"volume":51990300},{"timestamp":1685626200,"date":"2023-06-01","index":8385,"close":49.74,"high":50.09,"low":49.26,"open":49.76,"volume":17817000}]},{"date":"2023-02-15","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":8301,"close":48.67,"high":48.69,"low":48.05,"open":48.12,"volume":16821600},{"timestamp":1675261800,"date":"2023-02-01","index":8302,"close":48.57,"high":48.9,"low":47.51,"open":48.39,"volume":19639400},{"timestamp":1675348200,"date":"2023-02-02","index":8303,"close":49.32,"high":49.56,"low":48.36,"open":48.53,"volume":17883800},{"timestamp":1675434600,"date":"2023-02-03","index":8304,"close":48.63,"high":49.3,"low":48.51,"open":49.3,"volume":17980000},{"timestamp":1675693800,"date":"2023-02-06","index":8305,"close":47.57,"high":48.28,"low":47.52,"open":48.07,"volume":13991600},{"timestamp":1675780200,"date":"2023-02-07","index":8306,"close":47.84,"high":48.15,"low":46.97,"open":47.24,"volume":16675200},{"timestamp":1675866600,"date":"2023-02-08","index":8307,"close":46.96,"high":47.54,"low":46.77,"open":47.38,"volume":18905500},{"timestamp":1675953000,"date":"2023-02-09","index":8308,"close":46.73,"high":47.41,"low":46.43,"open":47.23,"volume":18598400},{"timestamp":1676039400,"date":"2023-02-10","index":8309,"close":47.26,"high":47.32,"low":46.64,"open":46.7,"volume":17397300},{"timestamp":1676298600,"date":"2023-02-13","index":8310,"close":47.86,"high":47.99,"low":47.39,"open":47.45,"volume":19422100},{"timestamp":1676385000,"date":"2023-02-14","index":8311,"close":47.7,"high":48,"low":47.18,"open":47.78,"volume":19134400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":8312,"close":48.45,"high":48.52,"low":47.33,"open":47.5,"volume":27071200},{"timestamp":1676557800,"date":"2023-02-16","index":8313,"close":50.99,"high":51.74,"low":49.8,"open":49.99,"volume":48125300},{"timestamp":1676644200,"date":"2023-02-17","index":8314,"close":50.77,"high":51.44,"low":50.6,"open":51.33,"volume":25321400},{"timestamp":1676989800,"date":"2023-02-21","index":8315,"close":49.69,"high":50.76,"low":49.62,"open":50.71,"volume":25100500},{"timestamp":1677076200,"date":"2023-02-22","index":8316,"close":49.31,"high":49.85,"low":48.89,"open":49.85,"volume":20301900},{"timestamp":1677162600,"date":"2023-02-23","index":8317,"close":49.21,"high":49.68,"low":48.55,"open":49.54,"volume":14066200},{"timestamp":1677249000,"date":"2023-02-24","index":8318,"close":48.48,"high":48.9,"low":48.17,"open":48.81,"volume":17251600},{"timestamp":1677508200,"date":"2023-02-27","index":8319,"close":48.73,"high":49.34,"low":48.55,"open":48.95,"volume":14776400},{"timestamp":1677594600,"date":"2023-02-28","index":8320,"close":48.42,"high":48.93,"low":48.38,"open":48.81,"volume":16622400},{"timestamp":1677681000,"date":"2023-03-01","index":8321,"close":48.34,"high":48.59,"low":48.02,"open":48.44,"volume":13449300},{"timestamp":1677767400,"date":"2023-03-02","index":8322,"close":48.53,"high":48.63,"low":48.12,"open":48.32,"volume":18281800}]},{"date":"2022-11-16","estimated":0.84,"reported":0.86,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":8240,"close":45.46,"high":45.79,"low":45.06,"open":45.58,"volume":12088700},{"timestamp":1667395800,"date":"2022-11-02","index":8241,"close":44.57,"high":46.21,"low":44.55,"open":45.47,"volume":15308800},{"timestamp":1667482200,"date":"2022-11-03","index":8242,"close":43.85,"high":44.15,"low":43.39,"open":44.03,"volume":17895600},{"timestamp":1667568600,"date":"2022-11-04","index":8243,"close":44.52,"high":45.08,"low":43.83,"open":44.5,"volume":19648700},{"timestamp":1667831400,"date":"2022-11-07","index":8244,"close":44.55,"high":44.98,"low":44.41,"open":44.83,"volume":21383000},{"timestamp":1667917800,"date":"2022-11-08","index":8245,"close":44.61,"high":45.35,"low":44.18,"open":44.69,"volume":17503100},{"timestamp":1668004200,"date":"2022-11-09","index":8246,"close":43.91,"high":44.72,"low":43.89,"open":44.51,"volume":19311700},{"timestamp":1668090600,"date":"2022-11-10","index":8247,"close":45.66,"high":45.81,"low":44.65,"open":45.7,"volume":27190100},{"timestamp":1668177000,"date":"2022-11-11","index":8248,"close":44.79,"high":45.32,"low":43.92,"open":45.18,"volume":25961800},{"timestamp":1668436200,"date":"2022-11-14","index":8249,"close":44.74,"high":45.44,"low":44.68,"open":44.83,"volume":21091300},{"timestamp":1668522600,"date":"2022-11-15","index":8250,"close":44.9,"high":45.24,"low":44.45,"open":45.04,"volume":19318000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":8251,"close":44.39,"high":44.98,"low":44.3,"open":44.94,"volume":24939600},{"timestamp":1668695400,"date":"2022-11-17","index":8252,"close":46.59,"high":46.85,"low":45.16,"open":46.19,"volume":38887800},{"timestamp":1668781800,"date":"2022-11-18","index":8253,"close":47.79,"high":48.04,"low":46.86,"open":46.91,"volume":30843200},{"timestamp":1669041000,"date":"2022-11-21","index":8254,"close":47.62,"high":48.29,"low":47.56,"open":47.61,"volume":17049500},{"timestamp":1669127400,"date":"2022-11-22","index":8255,"close":48.38,"high":48.42,"low":47.76,"open":48,"volume":16367800},{"timestamp":1669213800,"date":"2022-11-23","index":8256,"close":48.57,"high":48.99,"low":48.32,"open":48.4,"volume":12065600},{"timestamp":1669386600,"date":"2022-11-25","index":8257,"close":48.4,"high":49.05,"low":48.35,"open":48.75,"volume":8492600},{"timestamp":1669645800,"date":"2022-11-28","index":8258,"close":48.08,"high":48.47,"low":47.92,"open":48.29,"volume":14976600},{"timestamp":1669732200,"date":"2022-11-29","index":8259,"close":48.28,"high":48.41,"low":47.84,"open":48.25,"volume":13779300},{"timestamp":1669818600,"date":"2022-11-30","index":8260,"close":49.72,"high":49.83,"low":47.96,"open":48.17,"volume":29919700},{"timestamp":1669905000,"date":"2022-12-01","index":8261,"close":49.97,"high":50.46,"low":49.69,"open":49.88,"volume":18559500}]},{"date":"2022-08-17","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":8176,"close":44.92,"high":45.7,"low":44.9,"open":45.52,"volume":15005400},{"timestamp":1659533400,"date":"2022-08-03","index":8177,"close":45.71,"high":45.82,"low":44.79,"open":44.9,"volume":14943800},{"timestamp":1659619800,"date":"2022-08-04","index":8178,"close":45.38,"high":45.93,"low":45.01,"open":45.9,"volume":15249300},{"timestamp":1659706200,"date":"2022-08-05","index":8179,"close":45.01,"high":45.07,"low":44.54,"open":44.91,"volume":19533900},{"timestamp":1659965400,"date":"2022-08-08","index":8180,"close":45.02,"high":45.52,"low":44.86,"open":45.49,"volume":15465600},{"timestamp":1660051800,"date":"2022-08-09","index":8181,"close":44.92,"high":45.18,"low":44.72,"open":45.15,"volume":12826200},{"timestamp":1660138200,"date":"2022-08-10","index":8182,"close":46.02,"high":46.06,"low":45.43,"open":45.71,"volume":18935400},{"timestamp":1660224600,"date":"2022-08-11","index":8183,"close":45.9,"high":46.43,"low":45.77,"open":46.11,"volume":15849000},{"timestamp":1660311000,"date":"2022-08-12","index":8184,"close":46.61,"high":46.61,"low":45.97,"open":46.09,"volume":16967600},{"timestamp":1660570200,"date":"2022-08-15","index":8185,"close":46.59,"high":46.62,"low":46.03,"open":46.39,"volume":15456100},{"timestamp":1660656600,"date":"2022-08-16","index":8186,"close":46.77,"high":47.01,"low":46.44,"open":46.57,"volume":21153700}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":8187,"close":46.66,"high":47.1,"low":46.23,"open":46.36,"volume":27975600},{"timestamp":1660829400,"date":"2022-08-18","index":8188,"close":49.37,"high":50,"low":49.11,"open":49.8,"volume":39999900},{"timestamp":1660915800,"date":"2022-08-19","index":8189,"close":48.7,"high":49.46,"low":48.54,"open":49.01,"volume":23130400},{"timestamp":1661175000,"date":"2022-08-22","index":8190,"close":47.71,"high":48.5,"low":47.52,"open":48.47,"volume":20534100},{"timestamp":1661261400,"date":"2022-08-23","index":8191,"close":47.41,"high":48.04,"low":47.39,"open":47.59,"volume":13764600},{"timestamp":1661347800,"date":"2022-08-24","index":8192,"close":47.07,"high":47.41,"low":46.87,"open":47.09,"volume":14946500},{"timestamp":1661434200,"date":"2022-08-25","index":8193,"close":47.27,"high":47.43,"low":46.84,"open":47.25,"volume":23039300},{"timestamp":1661520600,"date":"2022-08-26","index":8194,"close":45.89,"high":47.27,"low":45.88,"open":47.08,"volume":20309800},{"timestamp":1661779800,"date":"2022-08-29","index":8195,"close":45.71,"high":46,"low":45.49,"open":45.72,"volume":13425700},{"timestamp":1661866200,"date":"2022-08-30","index":8196,"close":45.24,"high":45.87,"low":44.96,"open":45.75,"volume":14279100},{"timestamp":1661952600,"date":"2022-08-31","index":8197,"close":44.72,"high":45.83,"low":44.59,"open":45.78,"volume":23006100}]},{"date":"2022-05-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":8114,"close":49.92,"high":50.36,"low":49.53,"open":49.77,"volume":15828200},{"timestamp":1651671000,"date":"2022-05-04","index":8115,"close":51.58,"high":51.66,"low":49.67,"open":50.03,"volume":23942300},{"timestamp":1651757400,"date":"2022-05-05","index":8116,"close":49.61,"high":51.21,"low":49.16,"open":51.15,"volume":24846500},{"timestamp":1651843800,"date":"2022-05-06","index":8117,"close":49.33,"high":49.84,"low":48.85,"open":49.15,"volume":21743900},{"timestamp":1652103000,"date":"2022-05-09","index":8118,"close":48.96,"high":49.42,"low":48.67,"open":49,"volume":22421200},{"timestamp":1652189400,"date":"2022-05-10","index":8119,"close":49.55,"high":50.24,"low":49.15,"open":49.71,"volume":21741100},{"timestamp":1652275800,"date":"2022-05-11","index":8120,"close":48.65,"high":49.64,"low":48.58,"open":49.09,"volume":23872100},{"timestamp":1652362200,"date":"2022-05-12","index":8121,"close":48.29,"high":48.78,"low":47.47,"open":48.63,"volume":25951000},{"timestamp":1652448600,"date":"2022-05-13","index":8122,"close":49.56,"high":49.63,"low":48.53,"open":48.71,"volume":18954500},{"timestamp":1652707800,"date":"2022-05-16","index":8123,"close":49,"high":49.66,"low":48.88,"open":49.66,"volume":20254500},{"timestamp":1652794200,"date":"2022-05-17","index":8124,"close":50.6,"high":50.72,"low":49.51,"open":49.68,"volume":18780600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":8125,"close":48.36,"high":50.47,"low":48.21,"open":50.47,"volume":40672700},{"timestamp":1652967000,"date":"2022-05-19","index":8126,"close":41.72,"high":43.93,"low":41.02,"open":43.06,"volume":97674600},{"timestamp":1653053400,"date":"2022-05-20","index":8127,"close":42.94,"high":43,"low":41.52,"open":41.86,"volume":46148700},{"timestamp":1653312600,"date":"2022-05-23","index":8128,"close":43.35,"high":43.82,"low":42.94,"open":43.34,"volume":27366600},{"timestamp":1653399000,"date":"2022-05-24","index":8129,"close":43.77,"high":44.06,"low":42.5,"open":43.4,"volume":30053900},{"timestamp":1653485400,"date":"2022-05-25","index":8130,"close":44,"high":44.42,"low":43.19,"open":43.75,"volume":25504600},{"timestamp":1653571800,"date":"2022-05-26","index":8131,"close":44.99,"high":45.53,"low":44.05,"open":44.05,"volume":28294700},{"timestamp":1653658200,"date":"2022-05-27","index":8132,"close":45.62,"high":45.64,"low":44.95,"open":45.12,"volume":23882100},{"timestamp":1654003800,"date":"2022-05-31","index":8133,"close":45.05,"high":45.61,"low":44.74,"open":45.27,"volume":64821200},{"timestamp":1654090200,"date":"2022-06-01","index":8134,"close":45.23,"high":45.8,"low":44.77,"open":45.55,"volume":20666000},{"timestamp":1654176600,"date":"2022-06-02","index":8135,"close":45.79,"high":45.8,"low":44.9,"open":45.18,"volume":20546800}]},{"date":"2022-02-16","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":8051,"close":55.37,"high":55.5,"low":54.74,"open":55.45,"volume":22438500},{"timestamp":1643812200,"date":"2022-02-02","index":8052,"close":56.17,"high":56.32,"low":55.17,"open":55.23,"volume":23316700},{"timestamp":1643898600,"date":"2022-02-03","index":8053,"close":55.2,"high":56.15,"low":55.06,"open":55.87,"volume":19260500},{"timestamp":1643985000,"date":"2022-02-04","index":8054,"close":55.15,"high":55.62,"low":54.39,"open":54.89,"volume":19675900},{"timestamp":1644244200,"date":"2022-02-07","index":8055,"close":55.17,"high":55.53,"low":54.7,"open":55.33,"volume":14450200},{"timestamp":1644330600,"date":"2022-02-08","index":8056,"close":55.34,"high":55.49,"low":54.71,"open":55.06,"volume":15219900},{"timestamp":1644417000,"date":"2022-02-09","index":8057,"close":56.29,"high":56.38,"low":55.48,"open":55.82,"volume":19136700},{"timestamp":1644503400,"date":"2022-02-10","index":8058,"close":54.87,"high":56.03,"low":54.74,"open":55.24,"volume":19730600},{"timestamp":1644589800,"date":"2022-02-11","index":8059,"close":53.9,"high":55.09,"low":53.77,"open":54.87,"volume":20132500},{"timestamp":1644849000,"date":"2022-02-14","index":8060,"close":53.18,"high":53.65,"low":52.7,"open":53.41,"volume":21868400},{"timestamp":1644935400,"date":"2022-02-15","index":8061,"close":54.27,"high":54.3,"low":53.64,"open":53.72,"volume":17678000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":8062,"close":54.25,"high":54.44,"low":53.39,"open":54.13,"volume":20388700},{"timestamp":1645108200,"date":"2022-02-17","index":8063,"close":55.77,"high":57.06,"low":55.4,"open":55.5,"volume":32884700},{"timestamp":1645194600,"date":"2022-02-18","index":8064,"close":57.21,"high":57.69,"low":55.38,"open":55.46,"volume":35626200},{"timestamp":1645540200,"date":"2022-02-22","index":8065,"close":56.3,"high":57.14,"low":55.74,"open":56.93,"volume":25188300},{"timestamp":1645626600,"date":"2022-02-23","index":8066,"close":54.44,"high":56.99,"low":54.37,"open":56.61,"volume":22033700},{"timestamp":1645713000,"date":"2022-02-24","index":8067,"close":54.73,"high":54.83,"low":53.21,"open":54.07,"volume":27739300},{"timestamp":1645799400,"date":"2022-02-25","index":8068,"close":56.04,"high":56.22,"low":54.49,"open":54.98,"volume":18963700},{"timestamp":1646058600,"date":"2022-02-28","index":8069,"close":55.77,"high":56,"low":54.75,"open":55.41,"volume":23868700},{"timestamp":1646145000,"date":"2022-03-01","index":8070,"close":54.62,"high":55.85,"low":54.26,"open":55.53,"volume":17799600},{"timestamp":1646231400,"date":"2022-03-02","index":8071,"close":56.15,"high":56.38,"low":54.71,"open":54.77,"volume":18660000},{"timestamp":1646317800,"date":"2022-03-03","index":8072,"close":56.07,"high":57,"low":55.84,"open":56.74,"volume":16794600}]},{"date":"2021-11-17","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":7989,"close":57.62,"high":57.87,"low":56.28,"open":56.37,"volume":22097900},{"timestamp":1635946200,"date":"2021-11-03","index":7990,"close":57.65,"high":57.93,"low":57.12,"open":57.58,"volume":13219400},{"timestamp":1636032600,"date":"2021-11-04","index":7991,"close":57.12,"high":57.69,"low":56.56,"open":57.6,"volume":18070400},{"timestamp":1636119000,"date":"2021-11-05","index":7992,"close":57.07,"high":57.8,"low":56.93,"open":57.38,"volume":15637700},{"timestamp":1636381800,"date":"2021-11-08","index":7993,"close":57,"high":57.52,"low":56.59,"open":57.1,"volume":15045300},{"timestamp":1636468200,"date":"2021-11-09","index":7994,"close":57.44,"high":57.63,"low":56.9,"open":57.07,"volume":14459800},{"timestamp":1636554600,"date":"2021-11-10","index":7995,"close":57.77,"high":58.63,"low":57.69,"open":57.9,"volume":17876300},{"timestamp":1636641000,"date":"2021-11-11","index":7996,"close":56.76,"high":57.77,"low":56.69,"open":57.57,"volume":17440700},{"timestamp":1636727400,"date":"2021-11-12","index":7997,"close":56.82,"high":57.15,"low":56.31,"open":56.97,"volume":16663600},{"timestamp":1636986600,"date":"2021-11-15","index":7998,"close":57.27,"high":57.7,"low":56.83,"open":56.93,"volume":19041800},{"timestamp":1637073000,"date":"2021-11-16","index":7999,"close":57,"high":58.08,"low":56.93,"open":57.24,"volume":21136900}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":8000,"close":56.76,"high":57.14,"low":56.27,"open":56.61,"volume":31496300},{"timestamp":1637245800,"date":"2021-11-18","index":8001,"close":53.63,"high":53.93,"low":51.08,"open":52.73,"volume":70834000},{"timestamp":1637332200,"date":"2021-11-19","index":8002,"close":53.25,"high":53.69,"low":52.78,"open":53.55,"volume":30030800},{"timestamp":1637591400,"date":"2021-11-22","index":8003,"close":54.6,"high":55.53,"low":53.3,"open":53.35,"volume":39949300},{"timestamp":1637677800,"date":"2021-11-23","index":8004,"close":55.3,"high":55.58,"low":54.47,"open":54.61,"volume":25653100},{"timestamp":1637764200,"date":"2021-11-24","index":8005,"close":55.54,"high":55.75,"low":55.15,"open":55.15,"volume":19328700},{"timestamp":1637937000,"date":"2021-11-26","index":8006,"close":54.67,"high":55.19,"low":54.46,"open":54.46,"volume":16730300},{"timestamp":1638196200,"date":"2021-11-29","index":8007,"close":55.76,"high":56.19,"low":54.83,"open":55.14,"volume":25724500},{"timestamp":1638282600,"date":"2021-11-30","index":8008,"close":54.84,"high":55.6,"low":54.15,"open":55.58,"volume":45141300},{"timestamp":1638369000,"date":"2021-12-01","index":8009,"close":55.03,"high":56.38,"low":54.93,"open":55.53,"volume":24120500},{"timestamp":1638455400,"date":"2021-12-02","index":8010,"close":56.15,"high":56.61,"low":55.08,"open":55.15,"volume":22384700}]},{"date":"2021-08-18","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":7925,"close":56.25,"high":56.42,"low":55.27,"open":55.54,"volume":17357400},{"timestamp":1628083800,"date":"2021-08-04","index":7926,"close":55.69,"high":56.37,"low":55.47,"open":56.37,"volume":11662400},{"timestamp":1628170200,"date":"2021-08-05","index":7927,"close":55.76,"high":55.98,"low":55.5,"open":55.52,"volume":10785200},{"timestamp":1628256600,"date":"2021-08-06","index":7928,"close":55.59,"high":55.95,"low":55.15,"open":55.47,"volume":18386100},{"timestamp":1628515800,"date":"2021-08-09","index":7929,"close":55.47,"high":56.07,"low":55.4,"open":55.82,"volume":8707200},{"timestamp":1628602200,"date":"2021-08-10","index":7930,"close":55.61,"high":55.67,"low":55.25,"open":55.5,"volume":10441900},{"timestamp":1628688600,"date":"2021-08-11","index":7931,"close":55.86,"high":56.01,"low":55.6,"open":55.89,"volume":12604500},{"timestamp":1628775000,"date":"2021-08-12","index":7932,"close":56.39,"high":56.45,"low":55.66,"open":55.85,"volume":11209700},{"timestamp":1628861400,"date":"2021-08-13","index":7933,"close":56.47,"high":56.62,"low":56.26,"open":56.39,"volume":10841700},{"timestamp":1629120600,"date":"2021-08-16","index":7934,"close":56.28,"high":56.43,"low":55.93,"open":56.3,"volume":14407400},{"timestamp":1629207000,"date":"2021-08-17","index":7935,"close":56.01,"high":56.02,"low":55.63,"open":55.87,"volume":11987500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":7936,"close":55.15,"high":56.14,"low":55.03,"open":55.79,"volume":17111700},{"timestamp":1629379800,"date":"2021-08-19","index":7937,"close":57.27,"high":57.49,"low":54.59,"open":54.76,"volume":39881600},{"timestamp":1629466200,"date":"2021-08-20","index":7938,"close":58.22,"high":58.34,"low":56.85,"open":57.25,"volume":21876500},{"timestamp":1629725400,"date":"2021-08-23","index":7939,"close":58.54,"high":58.7,"low":57.74,"open":57.85,"volume":16225400},{"timestamp":1629811800,"date":"2021-08-24","index":7940,"close":59.32,"high":59.43,"low":58.43,"open":58.49,"volume":17658300},{"timestamp":1629898200,"date":"2021-08-25","index":7941,"close":59.35,"high":60.27,"low":59.17,"open":59.54,"volume":18069600},{"timestamp":1629984600,"date":"2021-08-26","index":7942,"close":59.2,"high":59.63,"low":58.99,"open":59.42,"volume":13729400},{"timestamp":1630071000,"date":"2021-08-27","index":7943,"close":59.02,"high":59.35,"low":58.86,"open":59.27,"volume":14795200},{"timestamp":1630330200,"date":"2021-08-30","index":7944,"close":59.13,"high":59.22,"low":58.8,"open":58.98,"volume":11798600},{"timestamp":1630416600,"date":"2021-08-31","index":7945,"close":59.02,"high":59.18,"low":58.58,"open":59.11,"volume":19873900},{"timestamp":1630503000,"date":"2021-09-01","index":7946,"close":59.04,"high":59.14,"low":58.66,"open":59.02,"volume":11629700}]},{"date":"2021-05-19","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":7862,"close":50.71,"high":51.23,"low":50.3,"open":51.11,"volume":18164800},{"timestamp":1620221400,"date":"2021-05-05","index":7863,"close":51.13,"high":51.25,"low":50.68,"open":50.99,"volume":16205300},{"timestamp":1620307800,"date":"2021-05-06","index":7864,"close":52.44,"high":52.71,"low":50.95,"open":51.07,"volume":27106800},{"timestamp":1620394200,"date":"2021-05-07","index":7865,"close":53.43,"high":53.68,"low":52.22,"open":52.48,"volume":24146000},{"timestamp":1620653400,"date":"2021-05-10","index":7866,"close":53.16,"high":54.14,"low":53.16,"open":53.97,"volume":23845600},{"timestamp":1620739800,"date":"2021-05-11","index":7867,"close":52.83,"high":53.11,"low":52.11,"open":53.1,"volume":20220900},{"timestamp":1620826200,"date":"2021-05-12","index":7868,"close":51.6,"high":52.43,"low":51.47,"open":52.18,"volume":22123300},{"timestamp":1620912600,"date":"2021-05-13","index":7869,"close":52.49,"high":52.81,"low":51.88,"open":52.11,"volume":15864000},{"timestamp":1620999000,"date":"2021-05-14","index":7870,"close":52.9,"high":53.22,"low":52.6,"open":52.93,"volume":14789400},{"timestamp":1621258200,"date":"2021-05-17","index":7871,"close":52.94,"high":53.15,"low":52.68,"open":52.76,"volume":15731000},{"timestamp":1621344600,"date":"2021-05-18","index":7872,"close":52.93,"high":53.34,"low":52.74,"open":52.8,"volume":20177200}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":7873,"close":52.47,"high":52.66,"low":51.86,"open":51.88,"volume":29187900},{"timestamp":1621517400,"date":"2021-05-20","index":7874,"close":52.85,"high":52.97,"low":50.1,"open":50.41,"volume":48830800},{"timestamp":1621603800,"date":"2021-05-21","index":7875,"close":52.43,"high":52.93,"low":52.24,"open":52.77,"volume":24468400},{"timestamp":1621863000,"date":"2021-05-24","index":7876,"close":53.39,"high":53.77,"low":52.79,"open":52.96,"volume":21128900},{"timestamp":1621949400,"date":"2021-05-25","index":7877,"close":53.31,"high":53.58,"low":53.14,"open":53.37,"volume":20657200},{"timestamp":1622035800,"date":"2021-05-26","index":7878,"close":52.91,"high":53.61,"low":52.82,"open":53.35,"volume":18671200},{"timestamp":1622122200,"date":"2021-05-27","index":7879,"close":52.92,"high":53.35,"low":52.58,"open":52.93,"volume":56216100},{"timestamp":1622208600,"date":"2021-05-28","index":7880,"close":52.9,"high":53.22,"low":52.84,"open":53.18,"volume":14863500},{"timestamp":1622554200,"date":"2021-06-01","index":7881,"close":52.62,"high":53.32,"low":52.43,"open":52.96,"volume":15741700},{"timestamp":1622640600,"date":"2021-06-02","index":7882,"close":52.96,"high":52.99,"low":52.4,"open":52.65,"volume":14529300},{"timestamp":1622727000,"date":"2021-06-03","index":7883,"close":53.33,"high":53.56,"low":52.62,"open":52.8,"volume":17593100}]},{"date":"2021-02-08","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1611325800,"date":"2021-01-22","index":7792,"close":44.77,"high":44.89,"low":44.23,"open":44.75,"volume":14643400},{"timestamp":1611585000,"date":"2021-01-25","index":7793,"close":45.03,"high":45.17,"low":44.71,"open":45.04,"volume":16581300},{"timestamp":1611671400,"date":"2021-01-26","index":7794,"close":45.26,"high":45.35,"low":44.77,"open":44.89,"volume":13087800},{"timestamp":1611757800,"date":"2021-01-27","index":7795,"close":45.7,"high":46.46,"low":45.08,"open":45.24,"volume":29634500},{"timestamp":1611844200,"date":"2021-01-28","index":7796,"close":45.34,"high":46.27,"low":45.3,"open":45.91,"volume":21166000},{"timestamp":1611930600,"date":"2021-01-29","index":7797,"close":44.58,"high":45.37,"low":44.48,"open":44.85,"volume":22608100},{"timestamp":1612189800,"date":"2021-02-01","index":7798,"close":45.4,"high":45.63,"low":44.66,"open":44.92,"volume":16776900},{"timestamp":1612276200,"date":"2021-02-02","index":7799,"close":45.83,"high":45.94,"low":45.43,"open":45.52,"volume":16520900},{"timestamp":1612362600,"date":"2021-02-03","index":7800,"close":45.77,"high":46.16,"low":45.54,"open":45.75,"volume":13173600},{"timestamp":1612449000,"date":"2021-02-04","index":7801,"close":47.25,"high":47.32,"low":45.77,"open":45.87,"volume":22285700},{"timestamp":1612535400,"date":"2021-02-05","index":7802,"close":48.08,"high":48.34,"low":47.5,"open":47.57,"volume":25488600}],"post":[{"timestamp":1612794600,"date":"2021-02-08","index":7803,"close":48.94,"high":49.34,"low":48.56,"open":48.56,"volume":25215400},{"timestamp":1612881000,"date":"2021-02-09","index":7804,"close":48.5,"high":48.83,"low":48.41,"open":48.77,"volume":24795000},{"timestamp":1612967400,"date":"2021-02-10","index":7805,"close":47.24,"high":47.41,"low":45.83,"open":46.15,"volume":44540900},{"timestamp":1613053800,"date":"2021-02-11","index":7806,"close":47.58,"high":47.91,"low":47.2,"open":47.35,"volume":18589900},{"timestamp":1613140200,"date":"2021-02-12","index":7807,"close":47.29,"high":47.69,"low":46.91,"open":47.43,"volume":15239800},{"timestamp":1613485800,"date":"2021-02-16","index":7808,"close":46.51,"high":47.26,"low":46.4,"open":47.26,"volume":18539000},{"timestamp":1613572200,"date":"2021-02-17","index":7809,"close":46.25,"high":46.4,"low":45.87,"open":46.32,"volume":13296300},{"timestamp":1613658600,"date":"2021-02-18","index":7810,"close":46.34,"high":46.4,"low":45.69,"open":46.39,"volume":16867500},{"timestamp":1613745000,"date":"2021-02-19","index":7811,"close":45.68,"high":46.61,"low":45.58,"open":46.54,"volume":25117700},{"timestamp":1614004200,"date":"2021-02-22","index":7812,"close":45.43,"high":45.68,"low":44.82,"open":45.29,"volume":21435800},{"timestamp":1614090600,"date":"2021-02-23","index":7813,"close":45.51,"high":45.78,"low":45.1,"open":45.26,"volume":19714900}]},{"date":"2020-11-12","estimated":0.7,"reported":0.76,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":7734,"close":35.71,"high":36.51,"low":35.68,"open":36.32,"volume":34561500},{"timestamp":1603978200,"date":"2020-10-29","index":7735,"close":35.69,"high":36.07,"low":35.28,"open":35.51,"volume":35332000},{"timestamp":1604064600,"date":"2020-10-30","index":7736,"close":35.9,"high":35.93,"low":35.49,"open":35.6,"volume":29151200},{"timestamp":1604327400,"date":"2020-11-02","index":7737,"close":35.9,"high":36.35,"low":35.67,"open":36.19,"volume":23483100},{"timestamp":1604413800,"date":"2020-11-03","index":7738,"close":36.68,"high":37.33,"low":36.3,"open":36.36,"volume":27342900},{"timestamp":1604500200,"date":"2020-11-04","index":7739,"close":36.57,"high":37.3,"low":36.5,"open":37.03,"volume":30121900},{"timestamp":1604586600,"date":"2020-11-05","index":7740,"close":37.23,"high":37.3,"low":36.91,"open":37.02,"volume":23149700},{"timestamp":1604673000,"date":"2020-11-06","index":7741,"close":37.53,"high":37.6,"low":37.08,"open":37.56,"volume":19475300},{"timestamp":1604932200,"date":"2020-11-09","index":7742,"close":38.2,"high":40.23,"low":38.12,"open":39.92,"volume":42649500},{"timestamp":1605018600,"date":"2020-11-10","index":7743,"close":38.72,"high":39.03,"low":38.17,"open":38.21,"volume":31514500},{"timestamp":1605105000,"date":"2020-11-11","index":7744,"close":39.33,"high":39.45,"low":38.44,"open":39.01,"volume":27332800}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":7745,"close":38.67,"high":39.39,"low":38.4,"open":38.98,"volume":29368300},{"timestamp":1605277800,"date":"2020-11-13","index":7746,"close":41.4,"high":41.52,"low":40.56,"open":41.2,"volume":49106400},{"timestamp":1605537000,"date":"2020-11-16","index":7747,"close":42.54,"high":42.59,"low":41.35,"open":41.74,"volume":34572600},{"timestamp":1605623400,"date":"2020-11-17","index":7748,"close":41.88,"high":42.35,"low":41.62,"open":41.92,"volume":23140900},{"timestamp":1605709800,"date":"2020-11-18","index":7749,"close":41.32,"high":42.24,"low":41.26,"open":41.9,"volume":21327700},{"timestamp":1605796200,"date":"2020-11-19","index":7750,"close":41.17,"high":41.37,"low":40.77,"open":41,"volume":22177700},{"timestamp":1605882600,"date":"2020-11-20","index":7751,"close":40.97,"high":41.39,"low":40.92,"open":41.05,"volume":19776300},{"timestamp":1606141800,"date":"2020-11-23","index":7752,"close":41.64,"high":41.8,"low":41.02,"open":41.03,"volume":19651400},{"timestamp":1606228200,"date":"2020-11-24","index":7753,"close":42.61,"high":42.71,"low":41.9,"open":42.14,"volume":22849700},{"timestamp":1606314600,"date":"2020-11-25","index":7754,"close":42.5,"high":42.8,"low":42.21,"open":42.78,"volume":22617700},{"timestamp":1606487400,"date":"2020-11-27","index":7755,"close":42.7,"high":42.98,"low":42.64,"open":42.86,"volume":10769500}]},{"date":"2020-08-12","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":7669,"close":46.28,"high":47.08,"low":46.21,"open":46.98,"volume":13975300},{"timestamp":1596029400,"date":"2020-07-29","index":7670,"close":46.71,"high":46.88,"low":46.37,"open":46.4,"volume":11618200},{"timestamp":1596115800,"date":"2020-07-30","index":7671,"close":46.44,"high":46.46,"low":45.38,"open":46.13,"volume":15385100},{"timestamp":1596202200,"date":"2020-07-31","index":7672,"close":47.1,"high":47.11,"low":45.86,"open":46.39,"volume":17701100},{"timestamp":1596461400,"date":"2020-08-03","index":7673,"close":47.16,"high":47.36,"low":46.68,"open":47.14,"volume":14141100},{"timestamp":1596547800,"date":"2020-08-04","index":7674,"close":47.67,"high":47.67,"low":46.91,"open":47.01,"volume":12839500},{"timestamp":1596634200,"date":"2020-08-05","index":7675,"close":47.33,"high":47.73,"low":47.05,"open":47.67,"volume":13075600},{"timestamp":1596720600,"date":"2020-08-06","index":7676,"close":47.77,"high":47.83,"low":47.1,"open":47.23,"volume":14190900},{"timestamp":1596807000,"date":"2020-08-07","index":7677,"close":47.43,"high":47.6,"low":47.03,"open":47.33,"volume":17054300},{"timestamp":1597066200,"date":"2020-08-10","index":7678,"close":47.73,"high":48,"low":47.16,"open":47.16,"volume":14999200},{"timestamp":1597152600,"date":"2020-08-11","index":7679,"close":47.19,"high":48.45,"low":47.09,"open":47.9,"volume":18859600}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":7680,"close":48.1,"high":48.13,"low":47.27,"open":47.28,"volume":26823700},{"timestamp":1597325400,"date":"2020-08-13","index":7681,"close":42.72,"high":43.84,"low":42.38,"open":43.79,"volume":91849500},{"timestamp":1597411800,"date":"2020-08-14","index":7682,"close":42.5,"high":42.88,"low":42.27,"open":42.49,"volume":32539500},{"timestamp":1597671000,"date":"2020-08-17","index":7683,"close":42.09,"high":42.76,"low":41.86,"open":42.55,"volume":30511700},{"timestamp":1597757400,"date":"2020-08-18","index":7684,"close":41.98,"high":42.29,"low":41.81,"open":42.13,"volume":23344600},{"timestamp":1597843800,"date":"2020-08-19","index":7685,"close":41.87,"high":42.35,"low":41.78,"open":42.1,"volume":20097400},{"timestamp":1597930200,"date":"2020-08-20","index":7686,"close":42.31,"high":42.42,"low":41.73,"open":41.87,"volume":18443900},{"timestamp":1598016600,"date":"2020-08-21","index":7687,"close":42.25,"high":42.3,"low":41.81,"open":42.05,"volume":17389600},{"timestamp":1598275800,"date":"2020-08-24","index":7688,"close":42.18,"high":42.47,"low":42,"open":42.07,"volume":17742900},{"timestamp":1598362200,"date":"2020-08-25","index":7689,"close":41.96,"high":42.3,"low":41.78,"open":42.23,"volume":15417400},{"timestamp":1598448600,"date":"2020-08-26","index":7690,"close":42.25,"high":42.28,"low":41.45,"open":41.65,"volume":21625800}]},{"date":"2020-05-13","estimated":0.69,"reported":0.79,"pre":[{"timestamp":1588080600,"date":"2020-04-28","index":7606,"close":42.49,"high":43.63,"low":42.41,"open":43.5,"volume":16427700},{"timestamp":1588167000,"date":"2020-04-29","index":7607,"close":43.34,"high":43.48,"low":42.93,"open":43.35,"volume":17430100},{"timestamp":1588253400,"date":"2020-04-30","index":7608,"close":42.38,"high":43.17,"low":42.17,"open":43.17,"volume":26679900},{"timestamp":1588339800,"date":"2020-05-01","index":7609,"close":40.92,"high":41.81,"low":40.77,"open":41.72,"volume":22095300},{"timestamp":1588599000,"date":"2020-05-04","index":7610,"close":41.35,"high":41.41,"low":40.49,"open":40.95,"volume":15997700},{"timestamp":1588685400,"date":"2020-05-05","index":7611,"close":41.46,"high":41.93,"low":41.39,"open":41.61,"volume":15060200},{"timestamp":1588771800,"date":"2020-05-06","index":7612,"close":41.15,"high":41.69,"low":40.97,"open":41.56,"volume":16040300},{"timestamp":1588858200,"date":"2020-05-07","index":7613,"close":41.37,"high":41.77,"low":41.22,"open":41.59,"volume":20173600},{"timestamp":1588944600,"date":"2020-05-08","index":7614,"close":42.99,"high":43.02,"low":41.7,"open":42.02,"volume":21959100},{"timestamp":1589203800,"date":"2020-05-11","index":7615,"close":43.32,"high":43.65,"low":42.61,"open":42.78,"volume":26182700},{"timestamp":1589290200,"date":"2020-05-12","index":7616,"close":43.22,"high":44.3,"low":43.19,"open":43.94,"volume":25817100}],"post":[{"timestamp":1589376600,"date":"2020-05-13","index":7617,"close":41.95,"high":43.57,"low":41.31,"open":43.41,"volume":36986700},{"timestamp":1589463000,"date":"2020-05-14","index":7618,"close":43.85,"high":44.58,"low":43.26,"open":43.43,"volume":50417700},{"timestamp":1589549400,"date":"2020-05-15","index":7619,"close":44.27,"high":44.38,"low":42.85,"open":42.93,"volume":30573000},{"timestamp":1589808600,"date":"2020-05-18","index":7620,"close":45.06,"high":45.3,"low":44.33,"open":45.21,"volume":26966500},{"timestamp":1589895000,"date":"2020-05-19","index":7621,"close":44.61,"high":44.98,"low":44.41,"open":44.83,"volume":24345400},{"timestamp":1589981400,"date":"2020-05-20","index":7622,"close":45.44,"high":45.82,"low":45.03,"open":45.05,"volume":20184500},{"timestamp":1590067800,"date":"2020-05-21","index":7623,"close":44.64,"high":45.66,"low":44.56,"open":45.45,"volume":18674900},{"timestamp":1590154200,"date":"2020-05-22","index":7624,"close":44.9,"high":44.95,"low":44.12,"open":44.67,"volume":12592800},{"timestamp":1590499800,"date":"2020-05-26","index":7625,"close":44.84,"high":45.8,"low":44.68,"open":45.78,"volume":21776900},{"timestamp":1590586200,"date":"2020-05-27","index":7626,"close":45.96,"high":45.98,"low":44.8,"open":45.04,"volume":22157200},{"timestamp":1590672600,"date":"2020-05-28","index":7627,"close":45.6,"high":46.46,"low":45.37,"open":45.9,"volume":20013000}]},{"date":"2020-02-12","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":7543,"close":47.77,"high":47.97,"low":47.5,"open":47.52,"volume":14035100},{"timestamp":1580308200,"date":"2020-01-29","index":7544,"close":47.05,"high":47.98,"low":46.93,"open":47.97,"volume":14273600},{"timestamp":1580394600,"date":"2020-01-30","index":7545,"close":47.24,"high":47.27,"low":46.26,"open":46.54,"volume":14822600},{"timestamp":1580481000,"date":"2020-01-31","index":7546,"close":45.97,"high":47,"low":45.84,"open":46.99,"volume":20069900},{"timestamp":1580740200,"date":"2020-02-03","index":7547,"close":46.53,"high":46.83,"low":46.21,"open":46.4,"volume":15374900},{"timestamp":1580826600,"date":"2020-02-04","index":7548,"close":47.62,"high":47.71,"low":47.11,"open":47.22,"volume":13947300},{"timestamp":1580913000,"date":"2020-02-05","index":7549,"close":48.45,"high":48.6,"low":48.15,"open":48.33,"volume":17042300},{"timestamp":1580999400,"date":"2020-02-06","index":7550,"close":48.69,"high":48.82,"low":48.22,"open":48.69,"volume":9814800},{"timestamp":1581085800,"date":"2020-02-07","index":7551,"close":47.97,"high":48.77,"low":47.87,"open":48.6,"volume":16807500},{"timestamp":1581345000,"date":"2020-02-10","index":7552,"close":48.87,"high":48.89,"low":47.88,"open":47.99,"volume":19012700},{"timestamp":1581431400,"date":"2020-02-11","index":7553,"close":49.13,"high":49.71,"low":48.86,"open":49.39,"volume":23168300}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":7554,"close":49.93,"high":50.28,"low":49.4,"open":49.43,"volume":31686200},{"timestamp":1581604200,"date":"2020-02-13","index":7555,"close":47.32,"high":47.67,"low":46.58,"open":47.15,"volume":47044700},{"timestamp":1581690600,"date":"2020-02-14","index":7556,"close":46.97,"high":47.22,"low":46.48,"open":47.16,"volume":26747200},{"timestamp":1582036200,"date":"2020-02-18","index":7557,"close":46.59,"high":46.85,"low":46.29,"open":46.82,"volume":18546300},{"timestamp":1582122600,"date":"2020-02-19","index":7558,"close":46.29,"high":46.81,"low":45.9,"open":46.69,"volume":27626400},{"timestamp":1582209000,"date":"2020-02-20","index":7559,"close":46.85,"high":46.96,"low":45.9,"open":46.09,"volume":20416700},{"timestamp":1582295400,"date":"2020-02-21","index":7560,"close":46.3,"high":46.85,"low":46.05,"open":46.73,"volume":20028700},{"timestamp":1582554600,"date":"2020-02-24","index":7561,"close":44,"high":45.68,"low":44,"open":45,"volume":35295900},{"timestamp":1582641000,"date":"2020-02-25","index":7562,"close":42.74,"high":44.21,"low":42.07,"open":44.05,"volume":48024700},{"timestamp":1582727400,"date":"2020-02-26","index":7563,"close":42.16,"high":43.38,"low":41.94,"open":42.97,"volume":38513200},{"timestamp":1582813800,"date":"2020-02-27","index":7564,"close":40.04,"high":42.1,"low":40.01,"open":41.28,"volume":51442900}]},{"date":"2019-11-13","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1572355800,"date":"2019-10-29","index":7482,"close":47.24,"high":47.43,"low":46.91,"open":47,"volume":13713900},{"timestamp":1572442200,"date":"2019-10-30","index":7483,"close":47.56,"high":47.58,"low":47.16,"open":47.3,"volume":12062000},{"timestamp":1572528600,"date":"2019-10-31","index":7484,"close":47.51,"high":47.65,"low":47.1,"open":47.6,"volume":12488300},{"timestamp":1572615000,"date":"2019-11-01","index":7485,"close":47.03,"high":47.49,"low":46.64,"open":46.85,"volume":24404100},{"timestamp":1572877800,"date":"2019-11-04","index":7486,"close":47.48,"high":47.88,"low":47.32,"open":47.5,"volume":15018900},{"timestamp":1572964200,"date":"2019-11-05","index":7487,"close":47.76,"high":47.92,"low":47.26,"open":47.59,"volume":18988900},{"timestamp":1573050600,"date":"2019-11-06","index":7488,"close":48.27,"high":48.5,"low":47.79,"open":47.81,"volume":15904500},{"timestamp":1573137000,"date":"2019-11-07","index":7489,"close":48.42,"high":48.98,"low":48.2,"open":48.61,"volume":16717800},{"timestamp":1573223400,"date":"2019-11-08","index":7490,"close":48.83,"high":48.85,"low":48.05,"open":48.42,"volume":14407000},{"timestamp":1573482600,"date":"2019-11-11","index":7491,"close":48.1,"high":48.47,"low":47.56,"open":48.01,"volume":19590400},{"timestamp":1573569000,"date":"2019-11-12","index":7492,"close":48.37,"high":48.74,"low":48.12,"open":48.29,"volume":15632900}],"post":[{"timestamp":1573655400,"date":"2019-11-13","index":7493,"close":48.46,"high":48.85,"low":48.15,"open":48.24,"volume":25187000},{"timestamp":1573741800,"date":"2019-11-14","index":7494,"close":44.91,"high":46,"low":44.6,"open":45.56,"volume":65568900},{"timestamp":1573828200,"date":"2019-11-15","index":7495,"close":45.09,"high":45.65,"low":44.81,"open":45.07,"volume":32385000},{"timestamp":1574087400,"date":"2019-11-18","index":7496,"close":45.15,"high":45.19,"low":44.44,"open":44.98,"volume":22742800},{"timestamp":1574173800,"date":"2019-11-19","index":7497,"close":45.47,"high":45.6,"low":45.08,"open":45.39,"volume":19612600},{"timestamp":1574260200,"date":"2019-11-20","index":7498,"close":45.08,"high":45.74,"low":44.93,"open":45.69,"volume":18660800},{"timestamp":1574346600,"date":"2019-11-21","index":7499,"close":44.84,"high":45.15,"low":44.69,"open":45.13,"volume":19868800},{"timestamp":1574433000,"date":"2019-11-22","index":7500,"close":44.85,"high":45.17,"low":44.69,"open":45.15,"volume":18725700},{"timestamp":1574692200,"date":"2019-11-25","index":7501,"close":45.45,"high":45.55,"low":44.93,"open":45,"volume":19653300},{"timestamp":1574778600,"date":"2019-11-26","index":7502,"close":45.31,"high":45.77,"low":45.25,"open":45.53,"volume":29422000},{"timestamp":1574865000,"date":"2019-11-27","index":7503,"close":45.24,"high":45.42,"low":44.93,"open":45.36,"volume":14889900}]},{"date":"2019-08-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1564493400,"date":"2019-07-30","index":7418,"close":56.47,"high":56.9,"low":56.35,"open":56.85,"volume":9623400},{"timestamp":1564579800,"date":"2019-07-31","index":7419,"close":55.4,"high":56.83,"low":54.9,"open":56.33,"volume":17441200},{"timestamp":1564666200,"date":"2019-08-01","index":7420,"close":55.39,"high":56.89,"low":55.16,"open":55.84,"volume":19020600},{"timestamp":1564752600,"date":"2019-08-02","index":7421,"close":53.25,"high":54.32,"low":52.58,"open":54.22,"volume":29021900},{"timestamp":1565011800,"date":"2019-08-05","index":7422,"close":51.37,"high":52.54,"low":50.94,"open":52.39,"volume":29931800},{"timestamp":1565098200,"date":"2019-08-06","index":7423,"close":52.6,"high":52.73,"low":51.6,"open":51.95,"volume":20708400},{"timestamp":1565184600,"date":"2019-08-07","index":7424,"close":52.34,"high":52.49,"low":51.21,"open":51.83,"volume":24128600},{"timestamp":1565271000,"date":"2019-08-08","index":7425,"close":53.16,"high":53.36,"low":52.59,"open":52.79,"volume":26093500},{"timestamp":1565357400,"date":"2019-08-09","index":7426,"close":52.43,"high":52.87,"low":52.04,"open":52.78,"volume":17425000},{"timestamp":1565616600,"date":"2019-08-12","index":7427,"close":51.54,"high":52.36,"low":51.34,"open":52.27,"volume":16388300},{"timestamp":1565703000,"date":"2019-08-13","index":7428,"close":52.72,"high":53.07,"low":51.2,"open":51.47,"volume":21499500}],"post":[{"timestamp":1565789400,"date":"2019-08-14","index":7429,"close":50.61,"high":52.12,"low":50.13,"open":52.12,"volume":28688100},{"timestamp":1565875800,"date":"2019-08-15","index":7430,"close":46.25,"high":47.94,"low":46,"open":47.36,"volume":61129100},{"timestamp":1565962200,"date":"2019-08-16","index":7431,"close":46.96,"high":47.36,"low":46.4,"open":46.42,"volume":24471800},{"timestamp":1566221400,"date":"2019-08-19","index":7432,"close":48.5,"high":48.6,"low":47.49,"open":47.9,"volume":26384800},{"timestamp":1566307800,"date":"2019-08-20","index":7433,"close":47.93,"high":48.59,"low":47.92,"open":48.54,"volume":18201600},{"timestamp":1566394200,"date":"2019-08-21","index":7434,"close":48.77,"high":48.93,"low":48.36,"open":48.5,"volume":18365400},{"timestamp":1566480600,"date":"2019-08-22","index":7435,"close":48.18,"high":49.33,"low":47.94,"open":49.24,"volume":21515100},{"timestamp":1566567000,"date":"2019-08-23","index":7436,"close":46.61,"high":48.52,"low":46.43,"open":47.9,"volume":25871100},{"timestamp":1566826200,"date":"2019-08-26","index":7437,"close":47.1,"high":47.27,"low":46.67,"open":47.05,"volume":14820100},{"timestamp":1566912600,"date":"2019-08-27","index":7438,"close":46.79,"high":47.65,"low":46.69,"open":47.54,"volume":20859000},{"timestamp":1566999000,"date":"2019-08-28","index":7439,"close":46.87,"high":46.96,"low":46.24,"open":46.53,"volume":11187600}]},{"date":"2019-05-15","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1556631000,"date":"2019-04-30","index":7355,"close":55.95,"high":56.12,"low":55.53,"open":56,"volume":20846000},{"timestamp":1556717400,"date":"2019-05-01","index":7356,"close":55.58,"high":56.35,"low":55.51,"open":56,"volume":17648500},{"timestamp":1556803800,"date":"2019-05-02","index":7357,"close":54.94,"high":55.89,"low":54.82,"open":55.48,"volume":24220600},{"timestamp":1556890200,"date":"2019-05-03","index":7358,"close":54.94,"high":54.99,"low":54.18,"open":54.64,"volume":26887100},{"timestamp":1557149400,"date":"2019-05-06","index":7359,"close":54.59,"high":54.76,"low":53.56,"open":53.86,"volume":17025900},{"timestamp":1557235800,"date":"2019-05-07","index":7360,"close":53.45,"high":54.24,"low":52.94,"open":53.86,"volume":25289700},{"timestamp":1557322200,"date":"2019-05-08","index":7361,"close":53.47,"high":53.94,"low":53.13,"open":53.17,"volume":21525100},{"timestamp":1557408600,"date":"2019-05-09","index":7362,"close":52.92,"high":53.21,"low":52.23,"open":52.82,"volume":24322800},{"timestamp":1557495000,"date":"2019-05-10","index":7363,"close":53.36,"high":53.55,"low":51.95,"open":52.61,"volume":21795900},{"timestamp":1557754200,"date":"2019-05-13","index":7364,"close":51.3,"high":52.26,"low":51.06,"open":51.83,"volume":28869900},{"timestamp":1557840600,"date":"2019-05-14","index":7365,"close":52.02,"high":52.44,"low":51.38,"open":51.45,"volume":25478300}],"post":[{"timestamp":1557927000,"date":"2019-05-15","index":7366,"close":52.44,"high":52.71,"low":51.69,"open":51.76,"volume":30577200},{"timestamp":1558013400,"date":"2019-05-16","index":7367,"close":55.93,"high":56.4,"low":54.12,"open":54.27,"volume":46057800},{"timestamp":1558099800,"date":"2019-05-17","index":7368,"close":56.35,"high":56.83,"low":55.52,"open":55.78,"volume":27299300},{"timestamp":1558359000,"date":"2019-05-20","index":7369,"close":56.01,"high":56.39,"low":55.55,"open":55.8,"volume":21004100},{"timestamp":1558445400,"date":"2019-05-21","index":7370,"close":56.52,"high":56.75,"low":56.13,"open":56.68,"volume":18562300},{"timestamp":1558531800,"date":"2019-05-22","index":7371,"close":55.69,"high":56.3,"low":55.67,"open":56.22,"volume":19479200},{"timestamp":1558618200,"date":"2019-05-23","index":7372,"close":54.19,"high":55.01,"low":53.94,"open":54.91,"volume":22734200},{"timestamp":1558704600,"date":"2019-05-24","index":7373,"close":54.37,"high":54.67,"low":54.06,"open":54.57,"volume":13057600},{"timestamp":1559050200,"date":"2019-05-28","index":7374,"close":53.93,"high":55.03,"low":53.82,"open":54.74,"volume":29769200},{"timestamp":1559136600,"date":"2019-05-29","index":7375,"close":53.18,"high":53.55,"low":52.86,"open":53.55,"volume":19762100},{"timestamp":1559223000,"date":"2019-05-30","index":7376,"close":53.57,"high":53.78,"low":53.34,"open":53.44,"volume":12954300}]},{"date":"2019-02-13","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":7292,"close":45.96,"high":46.05,"low":45.65,"open":45.81,"volume":14470100},{"timestamp":1548858600,"date":"2019-01-30","index":7293,"close":46.71,"high":46.93,"low":45.92,"open":45.94,"volume":18329300},{"timestamp":1548945000,"date":"2019-01-31","index":7294,"close":47.29,"high":47.38,"low":46.52,"open":46.72,"volume":23693600},{"timestamp":1549031400,"date":"2019-02-01","index":7295,"close":47.34,"high":47.56,"low":47.05,"open":47.37,"volume":16266500},{"timestamp":1549290600,"date":"2019-02-04","index":7296,"close":47.35,"high":47.47,"low":47.12,"open":47.22,"volume":15743100},{"timestamp":1549377000,"date":"2019-02-05","index":7297,"close":47.26,"high":47.46,"low":47.08,"open":47.42,"volume":16946300},{"timestamp":1549463400,"date":"2019-02-06","index":7298,"close":47.48,"high":47.59,"low":46.95,"open":47.12,"volume":18160500},{"timestamp":1549549800,"date":"2019-02-07","index":7299,"close":46.7,"high":47.32,"low":46.49,"open":47.19,"volume":20331200},{"timestamp":1549636200,"date":"2019-02-08","index":7300,"close":47.19,"high":47.2,"low":46.3,"open":46.4,"volume":18407100},{"timestamp":1549895400,"date":"2019-02-11","index":7301,"close":47.58,"high":47.71,"low":47.13,"open":47.34,"volume":19363600},{"timestamp":1549981800,"date":"2019-02-12","index":7302,"close":47.89,"high":48.15,"low":47.16,"open":47.27,"volume":23909200}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":7303,"close":47.5,"high":47.95,"low":47.12,"open":47.86,"volume":28325600},{"timestamp":1550154600,"date":"2019-02-14","index":7304,"close":48.4,"high":49.68,"low":48.34,"open":48.85,"volume":47598600},{"timestamp":1550241000,"date":"2019-02-15","index":7305,"close":49.43,"high":49.59,"low":48.44,"open":48.83,"volume":30189600},{"timestamp":1550586600,"date":"2019-02-19","index":7306,"close":49.65,"high":49.93,"low":49.2,"open":49.2,"volume":20204500},{"timestamp":1550673000,"date":"2019-02-20","index":7307,"close":49.63,"high":49.8,"low":49.35,"open":49.7,"volume":17550900},{"timestamp":1550759400,"date":"2019-02-21","index":7308,"close":49.41,"high":49.72,"low":49.2,"open":49.54,"volume":17120600},{"timestamp":1550845800,"date":"2019-02-22","index":7309,"close":50.11,"high":50.22,"low":49.58,"open":49.7,"volume":22008100},{"timestamp":1551105000,"date":"2019-02-25","index":7310,"close":50.79,"high":51,"low":50.34,"open":50.34,"volume":24264300},{"timestamp":1551191400,"date":"2019-02-26","index":7311,"close":51.18,"high":51.41,"low":50.48,"open":50.51,"volume":19382500},{"timestamp":1551277800,"date":"2019-02-27","index":7312,"close":51.59,"high":51.65,"low":50.89,"open":51.21,"volume":19940900},{"timestamp":1551364200,"date":"2019-02-28","index":7313,"close":51.77,"high":51.96,"low":51.35,"open":51.55,"volume":30708500}]},{"date":"2018-11-14","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1540906200,"date":"2018-10-30","index":7232,"close":44.58,"high":44.7,"low":43.75,"open":43.92,"volume":25924600},{"timestamp":1540992600,"date":"2018-10-31","index":7233,"close":45.75,"high":46.3,"low":44.89,"open":45.05,"volume":26023700},{"timestamp":1541079000,"date":"2018-11-01","index":7234,"close":45.65,"high":45.88,"low":45.1,"open":45.67,"volume":24662100},{"timestamp":1541165400,"date":"2018-11-02","index":7235,"close":45.48,"high":46.09,"low":44.98,"open":45.72,"volume":25581300},{"timestamp":1541428200,"date":"2018-11-05","index":7236,"close":46.14,"high":46.44,"low":45.35,"open":45.74,"volume":17525200},{"timestamp":1541514600,"date":"2018-11-06","index":7237,"close":46.5,"high":46.62,"low":46,"open":46.04,"volume":15446700},{"timestamp":1541601000,"date":"2018-11-07","index":7238,"close":47.9,"high":47.93,"low":46.75,"open":46.98,"volume":19990400},{"timestamp":1541687400,"date":"2018-11-08","index":7239,"close":48.44,"high":48.44,"low":47.87,"open":47.87,"volume":21002000},{"timestamp":1541773800,"date":"2018-11-09","index":7240,"close":47.11,"high":48.25,"low":46.7,"open":48.08,"volume":22015400},{"timestamp":1542033000,"date":"2018-11-12","index":7241,"close":45.62,"high":47.25,"low":45.54,"open":47.14,"volume":25913500},{"timestamp":1542119400,"date":"2018-11-13","index":7242,"close":45.12,"high":46.06,"low":45.03,"open":45.7,"volume":26196700}],"post":[{"timestamp":1542205800,"date":"2018-11-14","index":7243,"close":44.33,"high":45.64,"low":44.08,"open":45.46,"volume":36613500},{"timestamp":1542292200,"date":"2018-11-15","index":7244,"close":46.77,"high":47.1,"low":45.15,"open":46.8,"volume":45983300},{"timestamp":1542378600,"date":"2018-11-16","index":7245,"close":46.35,"high":47.04,"low":46.13,"open":46.46,"volume":31327400},{"timestamp":1542637800,"date":"2018-11-19","index":7246,"close":45.75,"high":46.58,"low":45.25,"open":46.35,"volume":28370400},{"timestamp":1542724200,"date":"2018-11-20","index":7247,"close":44.49,"high":45.29,"low":44.14,"open":44.92,"volume":28430600},{"timestamp":1542810600,"date":"2018-11-21","index":7248,"close":44.89,"high":45.18,"low":44.4,"open":44.95,"volume":20117400},{"timestamp":1542983400,"date":"2018-11-23","index":7249,"close":44.54,"high":45.12,"low":44.39,"open":44.45,"volume":9372900},{"timestamp":1543242600,"date":"2018-11-26","index":7250,"close":45.57,"high":45.64,"low":45.09,"open":45.14,"volume":18275900},{"timestamp":1543329000,"date":"2018-11-27","index":7251,"close":46.12,"high":46.39,"low":45.21,"open":45.45,"volume":21472700},{"timestamp":1543415400,"date":"2018-11-28","index":7252,"close":47.29,"high":47.48,"low":46.12,"open":46.3,"volume":24293800},{"timestamp":1543501800,"date":"2018-11-29","index":7253,"close":47.34,"high":47.76,"low":46.9,"open":46.9,"volume":22650800}]},{"date":"2018-08-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1533043800,"date":"2018-07-31","index":7168,"close":42.29,"high":42.62,"low":41.92,"open":42.24,"volume":20900300},{"timestamp":1533130200,"date":"2018-08-01","index":7169,"close":41.86,"high":42.34,"low":41.33,"open":41.99,"volume":21650000},{"timestamp":1533216600,"date":"2018-08-02","index":7170,"close":42.53,"high":42.6,"low":41.2,"open":41.39,"volume":18033200},{"timestamp":1533303000,"date":"2018-08-03","index":7171,"close":42.83,"high":42.88,"low":42.46,"open":42.71,"volume":13394300},{"timestamp":1533562200,"date":"2018-08-06","index":7172,"close":43.3,"high":43.41,"low":42.66,"open":42.73,"volume":14345800},{"timestamp":1533648600,"date":"2018-08-07","index":7173,"close":43.58,"high":43.64,"low":43.24,"open":43.3,"volume":18040500},{"timestamp":1533735000,"date":"2018-08-08","index":7174,"close":43.84,"high":43.96,"low":43.44,"open":43.64,"volume":13917100},{"timestamp":1533821400,"date":"2018-08-09","index":7175,"close":43.78,"high":44.11,"low":43.7,"open":43.89,"volume":14098900},{"timestamp":1533907800,"date":"2018-08-10","index":7176,"close":43.78,"high":43.95,"low":43.58,"open":43.69,"volume":14322100},{"timestamp":1534167000,"date":"2018-08-13","index":7177,"close":43.75,"high":44.39,"low":43.7,"open":44.08,"volume":18113200},{"timestamp":1534253400,"date":"2018-08-14","index":7178,"close":44,"high":44.28,"low":43.58,"open":43.84,"volume":15981300}],"post":[{"timestamp":1534339800,"date":"2018-08-15","index":7179,"close":43.86,"high":44.5,"low":43.01,"open":43.66,"volume":27902200},{"timestamp":1534426200,"date":"2018-08-16","index":7180,"close":45.16,"high":46.09,"low":45.08,"open":45.77,"volume":48648500},{"timestamp":1534512600,"date":"2018-08-17","index":7181,"close":45.87,"high":46.08,"low":44.92,"open":45.1,"volume":23153900},{"timestamp":1534771800,"date":"2018-08-20","index":7182,"close":46.22,"high":46.33,"low":45.78,"open":45.99,"volume":19288500},{"timestamp":1534858200,"date":"2018-08-21","index":7183,"close":45.78,"high":46.43,"low":45.72,"open":46.25,"volume":18617300},{"timestamp":1534944600,"date":"2018-08-22","index":7184,"close":45.99,"high":46.16,"low":45.72,"open":45.95,"volume":13202900},{"timestamp":1535031000,"date":"2018-08-23","index":7185,"close":46.02,"high":46.25,"low":45.85,"open":45.88,"volume":15379000},{"timestamp":1535117400,"date":"2018-08-24","index":7186,"close":46.32,"high":46.44,"low":46.07,"open":46.2,"volume":15575200},{"timestamp":1535376600,"date":"2018-08-27","index":7187,"close":46.59,"high":46.86,"low":46.34,"open":46.5,"volume":17209900},{"timestamp":1535463000,"date":"2018-08-28","index":7188,"close":46.95,"high":47.27,"low":46.62,"open":46.78,"volume":19147300},{"timestamp":1535549400,"date":"2018-08-29","index":7189,"close":47.48,"high":47.62,"low":46.9,"open":47.07,"volume":20220600}]},{"date":"2018-05-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1525181400,"date":"2018-05-01","index":7105,"close":44.83,"high":44.95,"low":43.83,"open":43.91,"volume":16865500},{"timestamp":1525267800,"date":"2018-05-02","index":7106,"close":43.86,"high":45.05,"low":43.8,"open":44.91,"volume":23601600},{"timestamp":1525354200,"date":"2018-05-03","index":7107,"close":44.44,"high":44.81,"low":43.44,"open":44.01,"volume":23750200},{"timestamp":1525440600,"date":"2018-05-04","index":7108,"close":45.3,"high":45.5,"low":43.9,"open":44.01,"volume":19504100},{"timestamp":1525699800,"date":"2018-05-07","index":7109,"close":45.73,"high":46,"low":45.3,"open":45.36,"volume":17822400},{"timestamp":1525786200,"date":"2018-05-08","index":7110,"close":45.71,"high":45.87,"low":45.38,"open":45.82,"volume":20285300},{"timestamp":1525872600,"date":"2018-05-09","index":7111,"close":46.04,"high":46.1,"low":45.19,"open":45.9,"volume":20438300},{"timestamp":1525959000,"date":"2018-05-10","index":7112,"close":46.3,"high":46.37,"low":45.67,"open":46,"volume":18469400},{"timestamp":1526045400,"date":"2018-05-11","index":7113,"close":45.93,"high":46.27,"low":45.78,"open":46.09,"volume":17551500},{"timestamp":1526304600,"date":"2018-05-14","index":7114,"close":45.7,"high":46.23,"low":45.67,"open":45.75,"volume":22037700},{"timestamp":1526391000,"date":"2018-05-15","index":7115,"close":45.48,"high":45.55,"low":44.93,"open":45.21,"volume":24753600}],"post":[{"timestamp":1526477400,"date":"2018-05-16","index":7116,"close":45.16,"high":45.55,"low":45.01,"open":45.36,"volume":31253700},{"timestamp":1526563800,"date":"2018-05-17","index":7117,"close":43.46,"high":44.16,"low":43.02,"open":43.13,"volume":48210400},{"timestamp":1526650200,"date":"2018-05-18","index":7118,"close":43.21,"high":43.57,"low":43.11,"open":43.46,"volume":24456000},{"timestamp":1526909400,"date":"2018-05-21","index":7119,"close":43.75,"high":43.94,"low":43.42,"open":43.49,"volume":21785900},{"timestamp":1526995800,"date":"2018-05-22","index":7120,"close":43.65,"high":43.91,"low":43.48,"open":43.79,"volume":16381800},{"timestamp":1527082200,"date":"2018-05-23","index":7121,"close":43.68,"high":43.7,"low":42.89,"open":43.4,"volume":20638800},{"timestamp":1527168600,"date":"2018-05-24","index":7122,"close":43.57,"high":43.97,"low":43.01,"open":43.6,"volume":18377500},{"timestamp":1527255000,"date":"2018-05-25","index":7123,"close":43.26,"high":43.62,"low":43.21,"open":43.46,"volume":15362000},{"timestamp":1527600600,"date":"2018-05-29","index":7124,"close":42.97,"high":43.16,"low":42.52,"open":42.76,"volume":25197400},{"timestamp":1527687000,"date":"2018-05-30","index":7125,"close":42.85,"high":43.34,"low":42.83,"open":43.08,"volume":22498800},{"timestamp":1527773400,"date":"2018-05-31","index":7126,"close":42.71,"high":43.13,"low":42.61,"open":42.86,"volume":31439600}]},{"date":"2018-02-14","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1517322600,"date":"2018-01-30","index":7042,"close":42.25,"high":42.86,"low":41.97,"open":42.69,"volume":28993900},{"timestamp":1517409000,"date":"2018-01-31","index":7043,"close":41.54,"high":42.01,"low":41.35,"open":41.98,"volume":36512100},{"timestamp":1517495400,"date":"2018-02-01","index":7044,"close":41.7,"high":42.11,"low":40.67,"open":41.09,"volume":26148500},{"timestamp":1517581800,"date":"2018-02-02","index":7045,"close":40.93,"high":41.95,"low":40.87,"open":41.5,"volume":27224200},{"timestamp":1517841000,"date":"2018-02-05","index":7046,"close":38.78,"high":41.41,"low":38.72,"open":40.87,"volume":52399600},{"timestamp":1517927400,"date":"2018-02-06","index":7047,"close":40.17,"high":40.31,"low":37.35,"open":38.33,"volume":55171600},{"timestamp":1518013800,"date":"2018-02-07","index":7048,"close":40.34,"high":41.21,"low":40.03,"open":40.31,"volume":32690800},{"timestamp":1518100200,"date":"2018-02-08","index":7049,"close":38.77,"high":40.76,"low":38.72,"open":40.44,"volume":42982100},{"timestamp":1518186600,"date":"2018-02-09","index":7050,"close":39.53,"high":39.92,"low":38.23,"open":39,"volume":51304200},{"timestamp":1518445800,"date":"2018-02-12","index":7051,"close":40.6,"high":40.91,"low":40.23,"open":40.52,"volume":38210700},{"timestamp":1518532200,"date":"2018-02-13","index":7052,"close":41.23,"high":41.31,"low":40.22,"open":40.5,"volume":30999100}],"post":[{"timestamp":1518618600,"date":"2018-02-14","index":7053,"close":42.09,"high":42.26,"low":40.99,"open":41.04,"volume":43835900},{"timestamp":1518705000,"date":"2018-02-15","index":7054,"close":44.08,"high":45.13,"low":43.26,"open":45.07,"volume":72267500},{"timestamp":1518791400,"date":"2018-02-16","index":7055,"close":44.33,"high":45.09,"low":43.79,"open":43.89,"volume":39267500},{"timestamp":1519137000,"date":"2018-02-20","index":7056,"close":44.06,"high":44.69,"low":43.81,"open":44,"volume":29006900},{"timestamp":1519223400,"date":"2018-02-21","index":7057,"close":43.31,"high":44.42,"low":43.28,"open":44.11,"volume":28499200},{"timestamp":1519309800,"date":"2018-02-22","index":7058,"close":42.94,"high":43.56,"low":42.75,"open":43.49,"volume":25887600},{"timestamp":1519396200,"date":"2018-02-23","index":7059,"close":44,"high":44.04,"low":42.92,"open":43.37,"volume":25781400},{"timestamp":1519655400,"date":"2018-02-26","index":7060,"close":45.36,"high":45.45,"low":44.13,"open":44.3,"volume":27771100},{"timestamp":1519741800,"date":"2018-02-27","index":7061,"close":45.04,"high":45.61,"low":44.62,"open":45.41,"volume":27419300},{"timestamp":1519828200,"date":"2018-02-28","index":7062,"close":44.78,"high":45.89,"low":44.78,"open":45.27,"volume":26885200},{"timestamp":1519914600,"date":"2018-03-01","index":7063,"close":43.8,"high":45,"low":43.35,"open":44.68,"volume":32154300}]},{"date":"2017-11-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":6981,"close":34.15,"high":34.24,"low":33.96,"open":33.98,"volume":13935100},{"timestamp":1509543000,"date":"2017-11-01","index":6982,"close":34.62,"high":34.75,"low":34.28,"open":34.29,"volume":22051300},{"timestamp":1509629400,"date":"2017-11-02","index":6983,"close":34.21,"high":34.64,"low":34.16,"open":34.55,"volume":19827600},{"timestamp":1509715800,"date":"2017-11-03","index":6984,"close":34.47,"high":34.49,"low":34.03,"open":34.28,"volume":13414400},{"timestamp":1509978600,"date":"2017-11-06","index":6985,"close":34.41,"high":34.56,"low":34.26,"open":34.37,"volume":12786900},{"timestamp":1510065000,"date":"2017-11-07","index":6986,"close":34.4,"high":34.48,"low":34.21,"open":34.32,"volume":11332900},{"timestamp":1510151400,"date":"2017-11-08","index":6987,"close":34.5,"high":34.5,"low":34.12,"open":34.31,"volume":13061300},{"timestamp":1510237800,"date":"2017-11-09","index":6988,"close":34.05,"high":34.32,"low":33.87,"open":34.29,"volume":16785000},{"timestamp":1510324200,"date":"2017-11-10","index":6989,"close":33.99,"high":34.09,"low":33.67,"open":34.06,"volume":19319400},{"timestamp":1510583400,"date":"2017-11-13","index":6990,"close":33.95,"high":34.21,"low":33.83,"open":33.86,"volume":16441500},{"timestamp":1510669800,"date":"2017-11-14","index":6991,"close":34.04,"high":34.16,"low":33.8,"open":33.86,"volume":17468500}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":6992,"close":34.11,"high":34.31,"low":33.75,"open":33.97,"volume":30829600},{"timestamp":1510842600,"date":"2017-11-16","index":6993,"close":35.88,"high":36.67,"low":35.83,"open":36.04,"volume":61177100},{"timestamp":1510929000,"date":"2017-11-17","index":6994,"close":35.9,"high":36.32,"low":35.81,"open":35.9,"volume":27988000},{"timestamp":1511188200,"date":"2017-11-20","index":6995,"close":36.5,"high":36.54,"low":35.93,"open":35.93,"volume":26897800},{"timestamp":1511274600,"date":"2017-11-21","index":6996,"close":36.65,"high":36.97,"low":36.58,"open":36.75,"volume":24146400},{"timestamp":1511361000,"date":"2017-11-22","index":6997,"close":36.45,"high":36.72,"low":36.36,"open":36.7,"volume":17226400},{"timestamp":1511533800,"date":"2017-11-24","index":6998,"close":36.49,"high":36.57,"low":36.32,"open":36.41,"volume":6155800},{"timestamp":1511793000,"date":"2017-11-27","index":6999,"close":36.87,"high":37.09,"low":36.5,"open":36.51,"volume":20942200},{"timestamp":1511879400,"date":"2017-11-28","index":7000,"close":37.73,"high":37.8,"low":36.98,"open":37,"volume":30966600},{"timestamp":1511965800,"date":"2017-11-29","index":7001,"close":37.48,"high":38.03,"low":37.23,"open":37.75,"volume":36788600},{"timestamp":1512052200,"date":"2017-11-30","index":7002,"close":37.3,"high":37.8,"low":37.3,"open":37.62,"volume":30749500}]},{"date":"2017-08-16","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":6917,"close":31.65,"high":31.66,"low":31.43,"open":31.59,"volume":12962800},{"timestamp":1501680600,"date":"2017-08-02","index":6918,"close":31.52,"high":31.57,"low":31.25,"open":31.57,"volume":15845600},{"timestamp":1501767000,"date":"2017-08-03","index":6919,"close":31.56,"high":31.72,"low":31.43,"open":31.59,"volume":14420800},{"timestamp":1501853400,"date":"2017-08-04","index":6920,"close":31.8,"high":31.91,"low":31.58,"open":31.67,"volume":16929500},{"timestamp":1502112600,"date":"2017-08-07","index":6921,"close":31.84,"high":31.88,"low":31.69,"open":31.79,"volume":11877400},{"timestamp":1502199000,"date":"2017-08-08","index":6922,"close":31.67,"high":32,"low":31.6,"open":31.75,"volume":15375700},{"timestamp":1502285400,"date":"2017-08-09","index":6923,"close":31.62,"high":31.68,"low":31.36,"open":31.55,"volume":16131300},{"timestamp":1502371800,"date":"2017-08-10","index":6924,"close":31,"high":31.56,"low":31,"open":31.56,"volume":23517400},{"timestamp":1502458200,"date":"2017-08-11","index":6925,"close":31.47,"high":31.55,"low":31.04,"open":31.23,"volume":20756600},{"timestamp":1502717400,"date":"2017-08-14","index":6926,"close":31.84,"high":31.89,"low":31.56,"open":31.69,"volume":21761600},{"timestamp":1502803800,"date":"2017-08-15","index":6927,"close":32.09,"high":32.21,"low":31.84,"open":31.85,"volume":25251500}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":6928,"close":32.34,"high":32.47,"low":32.06,"open":32.1,"volume":29052000},{"timestamp":1502976600,"date":"2017-08-17","index":6929,"close":31.04,"high":31.77,"low":30.85,"open":31.49,"volume":53288800},{"timestamp":1503063000,"date":"2017-08-18","index":6930,"close":30.37,"high":31.06,"low":30.36,"open":31,"volume":34802200},{"timestamp":1503322200,"date":"2017-08-21","index":6931,"close":30.68,"high":30.8,"low":30.36,"open":30.37,"volume":24198400},{"timestamp":1503408600,"date":"2017-08-22","index":6932,"close":31.27,"high":31.33,"low":30.75,"open":30.85,"volume":24747200},{"timestamp":1503495000,"date":"2017-08-23","index":6933,"close":30.92,"high":31.4,"low":30.91,"open":31.21,"volume":22436600},{"timestamp":1503581400,"date":"2017-08-24","index":6934,"close":31.24,"high":31.4,"low":30.9,"open":30.95,"volume":22576100},{"timestamp":1503667800,"date":"2017-08-25","index":6935,"close":31.44,"high":31.8,"low":31.36,"open":31.39,"volume":19558300},{"timestamp":1503927000,"date":"2017-08-28","index":6936,"close":31.54,"high":31.66,"low":31.41,"open":31.6,"volume":12958900},{"timestamp":1504013400,"date":"2017-08-29","index":6937,"close":31.48,"high":31.63,"low":31.19,"open":31.26,"volume":16362700},{"timestamp":1504099800,"date":"2017-08-30","index":6938,"close":31.99,"high":32.2,"low":31.42,"open":31.47,"volume":22988700}]},{"date":"2017-05-17","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":6854,"close":34.24,"high":34.24,"low":33.93,"open":34.06,"volume":15983600},{"timestamp":1493818200,"date":"2017-05-03","index":6855,"close":34.25,"high":34.34,"low":34.12,"open":34.16,"volume":14432200},{"timestamp":1493904600,"date":"2017-05-04","index":6856,"close":34.18,"high":34.49,"low":34.07,"open":34.33,"volume":13638500},{"timestamp":1493991000,"date":"2017-05-05","index":6857,"close":34.39,"high":34.4,"low":34.07,"open":34.25,"volume":15091800},{"timestamp":1494250200,"date":"2017-05-08","index":6858,"close":34.29,"high":34.6,"low":34.15,"open":34.46,"volume":13232700},{"timestamp":1494336600,"date":"2017-05-09","index":6859,"close":33.9,"high":34.26,"low":33.84,"open":34.14,"volume":18855900},{"timestamp":1494423000,"date":"2017-05-10","index":6860,"close":33.74,"high":33.9,"low":33.58,"open":33.9,"volume":17481400},{"timestamp":1494509400,"date":"2017-05-11","index":6861,"close":33.63,"high":33.82,"low":33.48,"open":33.72,"volume":17515600},{"timestamp":1494595800,"date":"2017-05-12","index":6862,"close":33.45,"high":33.62,"low":33.14,"open":33.6,"volume":20194300},{"timestamp":1494855000,"date":"2017-05-15","index":6863,"close":34.23,"high":34.46,"low":33.97,"open":34,"volume":31531000},{"timestamp":1494941400,"date":"2017-05-16","index":6864,"close":34.3,"high":34.33,"low":34.03,"open":34.24,"volume":18950000}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":6865,"close":33.82,"high":34.31,"low":33.8,"open":34.2,"volume":38787800},{"timestamp":1495114200,"date":"2017-05-18","index":6866,"close":31.38,"high":31.51,"low":30.37,"open":31.1,"volume":85500500},{"timestamp":1495200600,"date":"2017-05-19","index":6867,"close":31.21,"high":31.78,"low":31.02,"open":31.74,"volume":39859200},{"timestamp":1495459800,"date":"2017-05-22","index":6868,"close":31.59,"high":31.98,"low":31.15,"open":31.15,"volume":35085200},{"timestamp":1495546200,"date":"2017-05-23","index":6869,"close":31.76,"high":31.87,"low":31.52,"open":31.83,"volume":29827500},{"timestamp":1495632600,"date":"2017-05-24","index":6870,"close":31.49,"high":31.94,"low":31.22,"open":31.93,"volume":23446300},{"timestamp":1495719000,"date":"2017-05-25","index":6871,"close":31.44,"high":31.69,"low":31.37,"open":31.55,"volume":21586500},{"timestamp":1495805400,"date":"2017-05-26","index":6872,"close":31.5,"high":31.59,"low":31.36,"open":31.51,"volume":16403100},{"timestamp":1496151000,"date":"2017-05-30","index":6873,"close":31.68,"high":31.81,"low":31.39,"open":31.4,"volume":17108300},{"timestamp":1496237400,"date":"2017-05-31","index":6874,"close":31.53,"high":31.89,"low":31.47,"open":31.78,"volume":30196700},{"timestamp":1496323800,"date":"2017-06-01","index":6875,"close":31.82,"high":31.82,"low":31.47,"open":31.52,"volume":15525500}]},{"date":"2017-02-15","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":6791,"close":30.72,"high":30.89,"low":30.58,"open":30.68,"volume":16603100},{"timestamp":1485959400,"date":"2017-02-01","index":6792,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":19504600},{"timestamp":1486045800,"date":"2017-02-02","index":6793,"close":31.18,"high":31.26,"low":30.53,"open":30.69,"volume":27456700},{"timestamp":1486132200,"date":"2017-02-03","index":6794,"close":31.32,"high":31.35,"low":31.12,"open":31.27,"volume":21288800},{"timestamp":1486391400,"date":"2017-02-06","index":6795,"close":31.3,"high":31.31,"low":31.12,"open":31.29,"volume":16774200},{"timestamp":1486477800,"date":"2017-02-07","index":6796,"close":31.45,"high":31.64,"low":31.33,"open":31.38,"volume":18420200},{"timestamp":1486564200,"date":"2017-02-08","index":6797,"close":31.27,"high":31.55,"low":31.25,"open":31.46,"volume":20434300},{"timestamp":1486650600,"date":"2017-02-09","index":6798,"close":31.5,"high":31.69,"low":31.3,"open":31.35,"volume":18706900},{"timestamp":1486737000,"date":"2017-02-10","index":6799,"close":31.51,"high":31.63,"low":31.24,"open":31.48,"volume":21557700},{"timestamp":1486996200,"date":"2017-02-13","index":6800,"close":31.97,"high":32,"low":31.55,"open":31.67,"volume":26518800},{"timestamp":1487082600,"date":"2017-02-14","index":6801,"close":32.31,"high":32.31,"low":31.77,"open":31.9,"volume":31463500}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":6802,"close":32.82,"high":32.84,"low":32.29,"open":32.35,"volume":41169400},{"timestamp":1487255400,"date":"2017-02-16","index":6803,"close":33.6,"high":33.97,"low":33.25,"open":33.26,"volume":50143700},{"timestamp":1487341800,"date":"2017-02-17","index":6804,"close":33.74,"high":33.77,"low":33.43,"open":33.52,"volume":31841200},{"timestamp":1487687400,"date":"2017-02-21","index":6805,"close":34.13,"high":34.21,"low":33.66,"open":33.69,"volume":26992700},{"timestamp":1487773800,"date":"2017-02-22","index":6806,"close":34.09,"high":34.15,"low":33.66,"open":34.04,"volume":26632700},{"timestamp":1487860200,"date":"2017-02-23","index":6807,"close":34.04,"high":34.28,"low":33.95,"open":34.28,"volume":17450100},{"timestamp":1487946600,"date":"2017-02-24","index":6808,"close":34.32,"high":34.32,"low":33.8,"open":33.98,"volume":21137300},{"timestamp":1488205800,"date":"2017-02-27","index":6809,"close":34.26,"high":34.32,"low":34.12,"open":34.21,"volume":15625400},{"timestamp":1488292200,"date":"2017-02-28","index":6810,"close":34.18,"high":34.29,"low":34.04,"open":34.16,"volume":23093100},{"timestamp":1488378600,"date":"2017-03-01","index":6811,"close":34.44,"high":34.51,"low":34.18,"open":34.28,"volume":22754200},{"timestamp":1488465000,"date":"2017-03-02","index":6812,"close":34.39,"high":34.53,"low":34.21,"open":34.41,"volume":16137700}]},{"date":"2016-11-16","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":6730,"close":30.48,"high":30.86,"low":30.23,"open":30.85,"volume":17542100},{"timestamp":1478093400,"date":"2016-11-02","index":6731,"close":30.39,"high":30.68,"low":30.23,"open":30.43,"volume":19174000},{"timestamp":1478179800,"date":"2016-11-03","index":6732,"close":30.32,"high":30.56,"low":30.24,"open":30.5,"volume":15937100},{"timestamp":1478266200,"date":"2016-11-04","index":6733,"close":30.19,"high":30.5,"low":29.63,"open":29.98,"volume":18524000},{"timestamp":1478529000,"date":"2016-11-07","index":6734,"close":30.94,"high":31.06,"low":30.61,"open":30.71,"volume":23061100},{"timestamp":1478615400,"date":"2016-11-08","index":6735,"close":31,"high":31.2,"low":30.73,"open":30.94,"volume":19399800},{"timestamp":1478701800,"date":"2016-11-09","index":6736,"close":31.36,"high":31.49,"low":30.7,"open":31.04,"volume":38564100},{"timestamp":1478788200,"date":"2016-11-10","index":6737,"close":31,"high":31.76,"low":30.81,"open":31.41,"volume":38345000},{"timestamp":1478874600,"date":"2016-11-11","index":6738,"close":31.36,"high":31.47,"low":30.92,"open":30.93,"volume":23150300},{"timestamp":1479133800,"date":"2016-11-14","index":6739,"close":31.37,"high":31.67,"low":31.35,"open":31.43,"volume":22917600},{"timestamp":1479220200,"date":"2016-11-15","index":6740,"close":31.7,"high":31.85,"low":31.27,"open":31.27,"volume":24160200}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":6741,"close":31.57,"high":31.89,"low":31.51,"open":31.62,"volume":27097100},{"timestamp":1479393000,"date":"2016-11-17","index":6742,"close":30.05,"high":30.05,"low":29.61,"open":29.91,"volume":75252300},{"timestamp":1479479400,"date":"2016-11-18","index":6743,"close":30.18,"high":30.36,"low":30.01,"open":30.11,"volume":38748600},{"timestamp":1479738600,"date":"2016-11-21","index":6744,"close":30.05,"high":30.33,"low":30.01,"open":30.3,"volume":27481700},{"timestamp":1479825000,"date":"2016-11-22","index":6745,"close":29.89,"high":30.19,"low":29.85,"open":30.08,"volume":26769300},{"timestamp":1479911400,"date":"2016-11-23","index":6746,"close":29.71,"high":29.95,"low":29.56,"open":29.83,"volume":24496800},{"timestamp":1480084200,"date":"2016-11-25","index":6747,"close":30.09,"high":30.15,"low":29.55,"open":29.6,"volume":17678900},{"timestamp":1480343400,"date":"2016-11-28","index":6748,"close":29.92,"high":30.09,"low":29.82,"open":30.08,"volume":21468900},{"timestamp":1480429800,"date":"2016-11-29","index":6749,"close":29.83,"high":30.1,"low":29.79,"open":29.94,"volume":23553700},{"timestamp":1480516200,"date":"2016-11-30","index":6750,"close":29.82,"high":29.95,"low":29.68,"open":29.76,"volume":26224900},{"timestamp":1480602600,"date":"2016-12-01","index":6751,"close":29.45,"high":29.85,"low":29.4,"open":29.84,"volume":25996200}]},{"date":"2016-08-17","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":6666,"close":30.62,"high":30.82,"low":30.4,"open":30.82,"volume":24485200},{"timestamp":1470231000,"date":"2016-08-03","index":6667,"close":30.72,"high":30.74,"low":30.51,"open":30.51,"volume":15962500},{"timestamp":1470317400,"date":"2016-08-04","index":6668,"close":30.8,"high":30.91,"low":30.71,"open":30.78,"volume":18586500},{"timestamp":1470403800,"date":"2016-08-05","index":6669,"close":31.04,"high":31.07,"low":30.69,"open":30.9,"volume":18873300},{"timestamp":1470663000,"date":"2016-08-08","index":6670,"close":31.01,"high":31.19,"low":30.86,"open":31,"volume":19019900},{"timestamp":1470749400,"date":"2016-08-09","index":6671,"close":30.94,"high":31.25,"low":30.84,"open":31.11,"volume":19159500},{"timestamp":1470835800,"date":"2016-08-10","index":6672,"close":30.85,"high":31.13,"low":30.74,"open":31.01,"volume":16684300},{"timestamp":1470922200,"date":"2016-08-11","index":6673,"close":30.95,"high":31.02,"low":30.86,"open":30.95,"volume":24020900},{"timestamp":1471008600,"date":"2016-08-12","index":6674,"close":30.87,"high":30.99,"low":30.8,"open":30.92,"volume":13430600},{"timestamp":1471267800,"date":"2016-08-15","index":6675,"close":31.19,"high":31.24,"low":30.89,"open":30.98,"volume":21944700},{"timestamp":1471354200,"date":"2016-08-16","index":6676,"close":31.12,"high":31.23,"low":30.98,"open":31.22,"volume":23399700}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":6677,"close":30.72,"high":30.97,"low":30.33,"open":30.97,"volume":55071200},{"timestamp":1471527000,"date":"2016-08-18","index":6678,"close":30.48,"high":30.67,"low":30.06,"open":30.41,"volume":48710500},{"timestamp":1471613400,"date":"2016-08-19","index":6679,"close":30.52,"high":30.65,"low":30.24,"open":30.37,"volume":25131300},{"timestamp":1471872600,"date":"2016-08-22","index":6680,"close":30.63,"high":30.78,"low":30.37,"open":30.44,"volume":28680000},{"timestamp":1471959000,"date":"2016-08-23","index":6681,"close":30.98,"high":31.06,"low":30.79,"open":30.83,"volume":23493600},{"timestamp":1472045400,"date":"2016-08-24","index":6682,"close":31.06,"high":31.2,"low":30.95,"open":30.98,"volume":24474700},{"timestamp":1472131800,"date":"2016-08-25","index":6683,"close":31.29,"high":31.39,"low":31.02,"open":31.06,"volume":22917100},{"timestamp":1472218200,"date":"2016-08-26","index":6684,"close":31.35,"high":31.66,"low":31.19,"open":31.34,"volume":21106200},{"timestamp":1472477400,"date":"2016-08-29","index":6685,"close":31.58,"high":31.7,"low":31.41,"open":31.43,"volume":21101700},{"timestamp":1472563800,"date":"2016-08-30","index":6686,"close":31.54,"high":31.66,"low":31.41,"open":31.61,"volume":17794800},{"timestamp":1472650200,"date":"2016-08-31","index":6687,"close":31.44,"high":31.58,"low":31.25,"open":31.45,"volume":20418800}]},{"date":"2016-05-18","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":6603,"close":26.86,"high":27.19,"low":26.61,"open":27.16,"volume":35319600},{"timestamp":1462368600,"date":"2016-05-04","index":6604,"close":26.44,"high":26.82,"low":26.28,"open":26.8,"volume":32850800},{"timestamp":1462455000,"date":"2016-05-05","index":6605,"close":26.21,"high":26.57,"low":26.21,"open":26.46,"volume":23082200},{"timestamp":1462541400,"date":"2016-05-06","index":6606,"close":26.53,"high":26.54,"low":25.81,"open":26.19,"volume":25625300},{"timestamp":1462800600,"date":"2016-05-09","index":6607,"close":26.51,"high":26.68,"low":26.39,"open":26.52,"volume":16990400},{"timestamp":1462887000,"date":"2016-05-10","index":6608,"close":27.03,"high":27.1,"low":26.51,"open":26.67,"volume":22642500},{"timestamp":1462973400,"date":"2016-05-11","index":6609,"close":26.7,"high":27.11,"low":26.68,"open":27.09,"volume":19326100},{"timestamp":1463059800,"date":"2016-05-12","index":6610,"close":26.67,"high":26.81,"low":26.41,"open":26.81,"volume":19681900},{"timestamp":1463146200,"date":"2016-05-13","index":6611,"close":26.53,"high":26.89,"low":26.46,"open":26.55,"volume":20865100},{"timestamp":1463405400,"date":"2016-05-16","index":6612,"close":26.97,"high":27.12,"low":26.56,"open":26.57,"volume":20885900},{"timestamp":1463491800,"date":"2016-05-17","index":6613,"close":26.65,"high":27.06,"low":26.55,"open":26.9,"volume":25921300}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":6614,"close":26.72,"high":26.96,"low":26.49,"open":26.61,"volume":32345500},{"timestamp":1463664600,"date":"2016-05-19","index":6615,"close":27.57,"high":28.29,"low":27.4,"open":27.99,"volume":50174600},{"timestamp":1463751000,"date":"2016-05-20","index":6616,"close":27.97,"high":28.15,"low":27.62,"open":27.63,"volume":32703000},{"timestamp":1464010200,"date":"2016-05-23","index":6617,"close":27.94,"high":28.25,"low":27.78,"open":27.78,"volume":19850000},{"timestamp":1464096600,"date":"2016-05-24","index":6618,"close":28.47,"high":28.58,"low":28.01,"open":28.01,"volume":26514800},{"timestamp":1464183000,"date":"2016-05-25","index":6619,"close":28.92,"high":29,"low":28.52,"open":28.58,"volume":25696800},{"timestamp":1464269400,"date":"2016-05-26","index":6620,"close":28.9,"high":29.04,"low":28.8,"open":28.86,"volume":19366300},{"timestamp":1464355800,"date":"2016-05-27","index":6621,"close":28.92,"high":29.04,"low":28.79,"open":28.95,"volume":16673300},{"timestamp":1464701400,"date":"2016-05-31","index":6622,"close":29.05,"high":29.08,"low":28.76,"open":28.8,"volume":28606300},{"timestamp":1464787800,"date":"2016-06-01","index":6623,"close":28.9,"high":29.04,"low":28.8,"open":28.84,"volume":22268700},{"timestamp":1464874200,"date":"2016-06-02","index":6624,"close":29.08,"high":29.15,"low":28.92,"open":28.98,"volume":19538200}]},{"date":"2016-02-10","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1453818600,"date":"2016-01-26","index":6535,"close":23.72,"high":23.85,"low":23.24,"open":23.24,"volume":25162200},{"timestamp":1453905000,"date":"2016-01-27","index":6536,"close":23.43,"high":23.9,"low":23.3,"open":23.69,"volume":24654000},{"timestamp":1453991400,"date":"2016-01-28","index":6537,"close":23.11,"high":23.79,"low":22.98,"open":23.73,"volume":31833500},{"timestamp":1454077800,"date":"2016-01-29","index":6538,"close":23.79,"high":23.8,"low":23.2,"open":23.4,"volume":39692600},{"timestamp":1454337000,"date":"2016-02-01","index":6539,"close":23.48,"high":23.57,"low":23.23,"open":23.46,"volume":24006400},{"timestamp":1454423400,"date":"2016-02-02","index":6540,"close":22.83,"high":23.25,"low":22.73,"open":23.23,"volume":36203700},{"timestamp":1454509800,"date":"2016-02-03","index":6541,"close":23.1,"high":23.18,"low":22.58,"open":23.09,"volume":32231400},{"timestamp":1454596200,"date":"2016-02-04","index":6542,"close":23.54,"high":23.57,"low":22.93,"open":23.17,"volume":29280500},{"timestamp":1454682600,"date":"2016-02-05","index":6543,"close":22.89,"high":23.66,"low":22.81,"open":23.51,"volume":32641000},{"timestamp":1454941800,"date":"2016-02-08","index":6544,"close":22.93,"high":23.02,"low":22.48,"open":22.63,"volume":38842100},{"timestamp":1455028200,"date":"2016-02-09","index":6545,"close":22.65,"high":22.86,"low":22.53,"open":22.6,"volume":30767200}],"post":[{"timestamp":1455114600,"date":"2016-02-10","index":6546,"close":22.51,"high":23.13,"low":22.46,"open":23.13,"volume":36896100},{"timestamp":1455201000,"date":"2016-02-11","index":6547,"close":24.68,"high":24.97,"low":24.09,"open":24.09,"volume":92696000},{"timestamp":1455287400,"date":"2016-02-12","index":6548,"close":25.11,"high":25.36,"low":24.52,"open":24.89,"volume":49753600},{"timestamp":1455633000,"date":"2016-02-16","index":6549,"close":25.84,"high":25.98,"low":25.19,"open":25.27,"volume":40401700},{"timestamp":1455719400,"date":"2016-02-17","index":6550,"close":26.46,"high":26.59,"low":26.08,"open":26.17,"volume":36904700},{"timestamp":1455805800,"date":"2016-02-18","index":6551,"close":26.43,"high":26.58,"low":26.28,"open":26.44,"volume":31288200},{"timestamp":1455892200,"date":"2016-02-19","index":6552,"close":26.55,"high":26.56,"low":26.25,"open":26.27,"volume":28791700},{"timestamp":1456151400,"date":"2016-02-22","index":6553,"close":26.63,"high":26.91,"low":26.42,"open":26.87,"volume":24608100},{"timestamp":1456237800,"date":"2016-02-23","index":6554,"close":26.12,"high":26.54,"low":26.06,"open":26.54,"volume":28097500},{"timestamp":1456324200,"date":"2016-02-24","index":6555,"close":26.32,"high":26.33,"low":25.65,"open":25.89,"volume":22960800},{"timestamp":1456410600,"date":"2016-02-25","index":6556,"close":26.6,"high":26.6,"low":26.2,"open":26.49,"volume":18655100}]},{"date":"2015-11-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":6475,"close":29.36,"high":29.45,"low":29.04,"open":29.29,"volume":23741400},{"timestamp":1446125400,"date":"2015-10-29","index":6476,"close":29.14,"high":29.21,"low":28.93,"open":29.15,"volume":16717800},{"timestamp":1446211800,"date":"2015-10-30","index":6477,"close":28.85,"high":29.25,"low":28.85,"open":29,"volume":22334100},{"timestamp":1446474600,"date":"2015-11-02","index":6478,"close":28.77,"high":28.87,"low":28.51,"open":28.87,"volume":28912600},{"timestamp":1446561000,"date":"2015-11-03","index":6479,"close":28.61,"high":28.71,"low":28.49,"open":28.61,"volume":30555300},{"timestamp":1446647400,"date":"2015-11-04","index":6480,"close":28.47,"high":28.82,"low":28.37,"open":28.79,"volume":28591800},{"timestamp":1446733800,"date":"2015-11-05","index":6481,"close":28.43,"high":28.61,"low":28.29,"open":28.5,"volume":21988600},{"timestamp":1446820200,"date":"2015-11-06","index":6482,"close":28.45,"high":28.55,"low":28.16,"open":28.31,"volume":26107600},{"timestamp":1447079400,"date":"2015-11-09","index":6483,"close":28.18,"high":28.49,"low":28,"open":28.35,"volume":25865900},{"timestamp":1447165800,"date":"2015-11-10","index":6484,"close":27.98,"high":28.22,"low":27.9,"open":28.18,"volume":26701800},{"timestamp":1447252200,"date":"2015-11-11","index":6485,"close":27.82,"high":28.1,"low":27.75,"open":28.1,"volume":32599300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":6486,"close":27.83,"high":28.07,"low":27.72,"open":27.74,"volume":38135900},{"timestamp":1447425000,"date":"2015-11-13","index":6487,"close":26.21,"high":26.68,"low":25.82,"open":26.29,"volume":94556200},{"timestamp":1447684200,"date":"2015-11-16","index":6488,"close":26.79,"high":27,"low":26.06,"open":26.07,"volume":44949600},{"timestamp":1447770600,"date":"2015-11-17","index":6489,"close":26.81,"high":27.27,"low":26.68,"open":26.8,"volume":30490200},{"timestamp":1447857000,"date":"2015-11-18","index":6490,"close":27.12,"high":27.16,"low":26.73,"open":27,"volume":27015700},{"timestamp":1447943400,"date":"2015-11-19","index":6491,"close":27.37,"high":27.65,"low":27.05,"open":27.1,"volume":27417400},{"timestamp":1448029800,"date":"2015-11-20","index":6492,"close":27.57,"high":27.78,"low":27.46,"open":27.59,"volume":26502800},{"timestamp":1448289000,"date":"2015-11-23","index":6493,"close":27.43,"high":27.84,"low":27.34,"open":27.65,"volume":24684600},{"timestamp":1448375400,"date":"2015-11-24","index":6494,"close":27.27,"high":27.44,"low":27,"open":27.25,"volume":32859200},{"timestamp":1448461800,"date":"2015-11-25","index":6495,"close":27.24,"high":27.39,"low":27,"open":27.32,"volume":22472500},{"timestamp":1448634600,"date":"2015-11-27","index":6496,"close":27.32,"high":27.48,"low":27.24,"open":27.25,"volume":9532300}]},{"date":"2015-08-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":6410,"close":28.21,"high":28.35,"low":27.85,"open":28.34,"volume":23573200},{"timestamp":1438176600,"date":"2015-07-29","index":6411,"close":28.4,"high":28.52,"low":28.02,"open":28.2,"volume":21419900},{"timestamp":1438263000,"date":"2015-07-30","index":6412,"close":28.3,"high":28.46,"low":28.2,"open":28.22,"volume":17458100},{"timestamp":1438349400,"date":"2015-07-31","index":6413,"close":28.42,"high":28.56,"low":28.16,"open":28.39,"volume":20376000},{"timestamp":1438608600,"date":"2015-08-03","index":6414,"close":28.36,"high":28.59,"low":28.11,"open":28.41,"volume":17450900},{"timestamp":1438695000,"date":"2015-08-04","index":6415,"close":28.03,"high":28.46,"low":27.89,"open":28.22,"volume":18578100},{"timestamp":1438781400,"date":"2015-08-05","index":6416,"close":28.27,"high":28.6,"low":28.1,"open":28.11,"volume":19236200},{"timestamp":1438867800,"date":"2015-08-06","index":6417,"close":28.21,"high":28.67,"low":28,"open":28.37,"volume":20143800},{"timestamp":1438954200,"date":"2015-08-07","index":6418,"close":28.15,"high":28.23,"low":27.9,"open":28.17,"volume":16039400},{"timestamp":1439213400,"date":"2015-08-10","index":6419,"close":28.59,"high":28.7,"low":28.27,"open":28.48,"volume":23740000},{"timestamp":1439299800,"date":"2015-08-11","index":6420,"close":28.02,"high":28.39,"low":27.85,"open":28.24,"volume":25391900}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":6421,"close":27.9,"high":28.1,"low":27.41,"open":27.8,"volume":41085000},{"timestamp":1439472600,"date":"2015-08-13","index":6422,"close":28.7,"high":29.21,"low":28.69,"open":28.78,"volume":61154000},{"timestamp":1439559000,"date":"2015-08-14","index":6423,"close":29.03,"high":29.05,"low":28.75,"open":28.78,"volume":24890800},{"timestamp":1439818200,"date":"2015-08-17","index":6424,"close":28.83,"high":28.97,"low":28.51,"open":28.65,"volume":21264000},{"timestamp":1439904600,"date":"2015-08-18","index":6425,"close":28.25,"high":28.72,"low":28.18,"open":28.71,"volume":32210400},{"timestamp":1439991000,"date":"2015-08-19","index":6426,"close":27.8,"high":28.24,"low":27.72,"open":28.1,"volume":30023900},{"timestamp":1440077400,"date":"2015-08-20","index":6427,"close":27.04,"high":27.75,"low":27.04,"open":27.56,"volume":37889400},{"timestamp":1440163800,"date":"2015-08-21","index":6428,"close":26.47,"high":27.34,"low":26.47,"open":26.88,"volume":48502400},{"timestamp":1440423000,"date":"2015-08-24","index":6429,"close":25.19,"high":26.08,"low":23.03,"open":24.89,"volume":61667000},{"timestamp":1440509400,"date":"2015-08-25","index":6430,"close":24.62,"high":25.99,"low":24.6,"open":25.94,"volume":40610100},{"timestamp":1440595800,"date":"2015-08-26","index":6431,"close":25.68,"high":25.74,"low":24.71,"open":25.28,"volume":54783200}]},{"date":"2015-05-13","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1430227800,"date":"2015-04-28","index":6347,"close":29.32,"high":29.33,"low":28.76,"open":28.8,"volume":24315300},{"timestamp":1430314200,"date":"2015-04-29","index":6348,"close":29.05,"high":29.25,"low":28.9,"open":29.06,"volume":22463700},{"timestamp":1430400600,"date":"2015-04-30","index":6349,"close":28.83,"high":29.02,"low":28.68,"open":28.85,"volume":26514500},{"timestamp":1430487000,"date":"2015-05-01","index":6350,"close":29.13,"high":29.2,"low":28.78,"open":28.81,"volume":18936000},{"timestamp":1430746200,"date":"2015-05-04","index":6351,"close":29.17,"high":29.36,"low":29.07,"open":29.08,"volume":16484100},{"timestamp":1430832600,"date":"2015-05-05","index":6352,"close":28.89,"high":29.21,"low":28.84,"open":29.17,"volume":22463800},{"timestamp":1430919000,"date":"2015-05-06","index":6353,"close":28.97,"high":29.08,"low":28.69,"open":28.9,"volume":23572000},{"timestamp":1431005400,"date":"2015-05-07","index":6354,"close":28.81,"high":29.12,"low":28.74,"open":28.99,"volume":22643800},{"timestamp":1431091800,"date":"2015-05-08","index":6355,"close":29.23,"high":29.37,"low":28.99,"open":28.99,"volume":22572400},{"timestamp":1431351000,"date":"2015-05-11","index":6356,"close":29.21,"high":29.79,"low":29.2,"open":29.5,"volume":27045200},{"timestamp":1431437400,"date":"2015-05-12","index":6357,"close":29.23,"high":29.44,"low":28.8,"open":29.07,"volume":31761000}],"post":[{"timestamp":1431523800,"date":"2015-05-13","index":6358,"close":29.35,"high":29.47,"low":29.13,"open":29.14,"volume":38264000},{"timestamp":1431610200,"date":"2015-05-14","index":6359,"close":29.05,"high":29.66,"low":28.97,"open":29.29,"volume":56696300},{"timestamp":1431696600,"date":"2015-05-15","index":6360,"close":29.55,"high":29.82,"low":29.16,"open":29.24,"volume":37677300},{"timestamp":1431955800,"date":"2015-05-18","index":6361,"close":29.76,"high":29.9,"low":29.42,"open":29.42,"volume":23953000},{"timestamp":1432042200,"date":"2015-05-19","index":6362,"close":29.74,"high":29.9,"low":29.63,"open":29.87,"volume":18926300},{"timestamp":1432128600,"date":"2015-05-20","index":6363,"close":29.62,"high":29.85,"low":29.53,"open":29.8,"volume":19410900},{"timestamp":1432215000,"date":"2015-05-21","index":6364,"close":29.43,"high":29.77,"low":29.43,"open":29.61,"volume":20806900},{"timestamp":1432301400,"date":"2015-05-22","index":6365,"close":29.26,"high":29.45,"low":29.26,"open":29.39,"volume":20079700},{"timestamp":1432647000,"date":"2015-05-26","index":6366,"close":28.95,"high":29.25,"low":28.75,"open":29.19,"volume":25877100},{"timestamp":1432733400,"date":"2015-05-27","index":6367,"close":29.31,"high":29.48,"low":29.02,"open":29.06,"volume":23959900},{"timestamp":1432819800,"date":"2015-05-28","index":6368,"close":29.35,"high":29.56,"low":29.16,"open":29.34,"volume":18219600}]},{"date":"2015-02-11","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":6284,"close":26.9,"high":27.59,"low":26.66,"open":27.52,"volume":46110500},{"timestamp":1422455400,"date":"2015-01-28","index":6285,"close":26.81,"high":27.6,"low":26.8,"open":27.39,"volume":32381700},{"timestamp":1422541800,"date":"2015-01-29","index":6286,"close":27.22,"high":27.31,"low":26.64,"open":26.74,"volume":28095400},{"timestamp":1422628200,"date":"2015-01-30","index":6287,"close":26.37,"high":27.11,"low":26.32,"open":26.88,"volume":38419100},{"timestamp":1422887400,"date":"2015-02-02","index":6288,"close":26.83,"high":26.87,"low":25.92,"open":26.39,"volume":29417000},{"timestamp":1422973800,"date":"2015-02-03","index":6289,"close":27.12,"high":27.12,"low":26.69,"open":26.9,"volume":28044300},{"timestamp":1423060200,"date":"2015-02-04","index":6290,"close":26.69,"high":27.22,"low":26.61,"open":27.06,"volume":27696300},{"timestamp":1423146600,"date":"2015-02-05","index":6291,"close":27.26,"high":27.3,"low":26.58,"open":26.75,"volume":20548400},{"timestamp":1423233000,"date":"2015-02-06","index":6292,"close":27.24,"high":27.66,"low":27.14,"open":27.37,"volume":25482400},{"timestamp":1423492200,"date":"2015-02-09","index":6293,"close":27.12,"high":27.41,"low":27.06,"open":27.21,"volume":23681000},{"timestamp":1423578600,"date":"2015-02-10","index":6294,"close":27.49,"high":27.54,"low":27.15,"open":27.16,"volume":22250300}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":6295,"close":26.93,"high":27.65,"low":26.9,"open":27.65,"volume":46213500},{"timestamp":1423751400,"date":"2015-02-12","index":6296,"close":29.46,"high":29.58,"low":28.84,"open":28.99,"volume":117439100},{"timestamp":1423837800,"date":"2015-02-13","index":6297,"close":29.43,"high":29.5,"low":29.11,"open":29.38,"volume":50656700},{"timestamp":1424183400,"date":"2015-02-17","index":6298,"close":29.31,"high":29.35,"low":29.03,"open":29.26,"volume":34217200},{"timestamp":1424269800,"date":"2015-02-18","index":6299,"close":29.49,"high":29.55,"low":29.12,"open":29.19,"volume":24503700},{"timestamp":1424356200,"date":"2015-02-19","index":6300,"close":29.31,"high":29.39,"low":29.13,"open":29.31,"volume":21477800},{"timestamp":1424442600,"date":"2015-02-20","index":6301,"close":29.61,"high":29.66,"low":29.16,"open":29.35,"volume":25985600},{"timestamp":1424701800,"date":"2015-02-23","index":6302,"close":29.63,"high":29.65,"low":29.42,"open":29.63,"volume":24026800},{"timestamp":1424788200,"date":"2015-02-24","index":6303,"close":29.63,"high":29.71,"low":29.43,"open":29.56,"volume":18479500},{"timestamp":1424874600,"date":"2015-02-25","index":6304,"close":29.49,"high":29.57,"low":29.32,"open":29.44,"volume":17368100},{"timestamp":1424961000,"date":"2015-02-26","index":6305,"close":29.91,"high":29.99,"low":29.52,"open":29.52,"volume":28305200}]},{"date":"2014-11-12","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1414503000,"date":"2014-10-28","index":6223,"close":24.07,"high":24.07,"low":23.82,"open":23.82,"volume":17798600},{"timestamp":1414589400,"date":"2014-10-29","index":6224,"close":24.1,"high":24.3,"low":23.92,"open":24.01,"volume":18885500},{"timestamp":1414675800,"date":"2014-10-30","index":6225,"close":24.08,"high":24.15,"low":23.88,"open":24,"volume":32212000},{"timestamp":1414762200,"date":"2014-10-31","index":6226,"close":24.47,"high":24.64,"low":24.18,"open":24.59,"volume":30379100},{"timestamp":1415025000,"date":"2014-11-03","index":6227,"close":24.58,"high":24.59,"low":24.45,"open":24.45,"volume":16383400},{"timestamp":1415111400,"date":"2014-11-04","index":6228,"close":24.88,"high":24.91,"low":24.58,"open":24.6,"volume":24620900},{"timestamp":1415197800,"date":"2014-11-05","index":6229,"close":25.15,"high":25.17,"low":24.84,"open":24.97,"volume":21979600},{"timestamp":1415284200,"date":"2014-11-06","index":6230,"close":25.26,"high":25.28,"low":25.02,"open":25.1,"volume":18373700},{"timestamp":1415370600,"date":"2014-11-07","index":6231,"close":25.33,"high":25.4,"low":25.16,"open":25.3,"volume":34001900},{"timestamp":1415629800,"date":"2014-11-10","index":6232,"close":25.15,"high":25.23,"low":24.88,"open":25.04,"volume":32152700},{"timestamp":1415716200,"date":"2014-11-11","index":6233,"close":25.15,"high":25.21,"low":25.02,"open":25.2,"volume":19801700}],"post":[{"timestamp":1415802600,"date":"2014-11-12","index":6234,"close":25.11,"high":25.19,"low":24.88,"open":24.91,"volume":42258800},{"timestamp":1415889000,"date":"2014-11-13","index":6235,"close":25.68,"high":25.89,"low":24.88,"open":24.93,"volume":57138800},{"timestamp":1415975400,"date":"2014-11-14","index":6236,"close":26.32,"high":26.34,"low":25.65,"open":25.76,"volume":48667000},{"timestamp":1416234600,"date":"2014-11-17","index":6237,"close":26.47,"high":26.55,"low":26,"open":26.11,"volume":33224000},{"timestamp":1416321000,"date":"2014-11-18","index":6238,"close":26.6,"high":26.74,"low":26.4,"open":26.5,"volume":27223100},{"timestamp":1416407400,"date":"2014-11-19","index":6239,"close":26.59,"high":26.62,"low":26.3,"open":26.58,"volume":19882500},{"timestamp":1416493800,"date":"2014-11-20","index":6240,"close":26.81,"high":26.84,"low":26.35,"open":26.49,"volume":23440100},{"timestamp":1416580200,"date":"2014-11-21","index":6241,"close":26.88,"high":27.05,"low":26.67,"open":26.95,"volume":31912100},{"timestamp":1416839400,"date":"2014-11-24","index":6242,"close":27.03,"high":27.12,"low":26.88,"open":26.88,"volume":26994800},{"timestamp":1416925800,"date":"2014-11-25","index":6243,"close":27.28,"high":27.3,"low":27.03,"open":27.03,"volume":28110100},{"timestamp":1417012200,"date":"2014-11-26","index":6244,"close":27.43,"high":27.46,"low":27.14,"open":27.3,"volume":19466000}]},{"date":"2014-08-13","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1406640600,"date":"2014-07-29","index":6159,"close":25.71,"high":26.01,"low":25.69,"open":25.88,"volume":22441500},{"timestamp":1406727000,"date":"2014-07-30","index":6160,"close":25.63,"high":25.84,"low":25.47,"open":25.83,"volume":26119900},{"timestamp":1406813400,"date":"2014-07-31","index":6161,"close":25.23,"high":25.5,"low":25.17,"open":25.48,"volume":28219900},{"timestamp":1406899800,"date":"2014-08-01","index":6162,"close":25,"high":25.21,"low":24.8,"open":25.14,"volume":28609200},{"timestamp":1407159000,"date":"2014-08-04","index":6163,"close":25.17,"high":25.22,"low":24.86,"open":24.94,"volume":17252200},{"timestamp":1407245400,"date":"2014-08-05","index":6164,"close":24.97,"high":25.12,"low":24.87,"open":25.02,"volume":21176500},{"timestamp":1407331800,"date":"2014-08-06","index":6165,"close":24.93,"high":25.21,"low":24.85,"open":24.93,"volume":20990600},{"timestamp":1407418200,"date":"2014-08-07","index":6166,"close":24.86,"high":25.11,"low":24.69,"open":25.01,"volume":24123500},{"timestamp":1407504600,"date":"2014-08-08","index":6167,"close":25.03,"high":25.06,"low":24.74,"open":24.87,"volume":21648600},{"timestamp":1407763800,"date":"2014-08-11","index":6168,"close":25.23,"high":25.37,"low":25.01,"open":25.09,"volume":25946200},{"timestamp":1407850200,"date":"2014-08-12","index":6169,"close":25.15,"high":25.27,"low":25,"open":25.21,"volume":21928200}],"post":[{"timestamp":1407936600,"date":"2014-08-13","index":6170,"close":25.2,"high":25.27,"low":24.93,"open":25.17,"volume":43708600},{"timestamp":1408023000,"date":"2014-08-14","index":6171,"close":24.54,"high":24.94,"low":24.32,"open":24.94,"volume":63790200},{"timestamp":1408109400,"date":"2014-08-15","index":6172,"close":24.43,"high":24.66,"low":24.27,"open":24.66,"volume":33624000},{"timestamp":1408368600,"date":"2014-08-18","index":6173,"close":24.63,"high":24.66,"low":24.43,"open":24.49,"volume":27666900},{"timestamp":1408455000,"date":"2014-08-19","index":6174,"close":24.64,"high":24.69,"low":24.6,"open":24.63,"volume":20347000},{"timestamp":1408541400,"date":"2014-08-20","index":6175,"close":24.71,"high":24.75,"low":24.52,"open":24.55,"volume":20228900},{"timestamp":1408627800,"date":"2014-08-21","index":6176,"close":24.89,"high":24.91,"low":24.72,"open":24.75,"volume":20880800},{"timestamp":1408714200,"date":"2014-08-22","index":6177,"close":24.65,"high":24.97,"low":24.64,"open":24.87,"volume":22453700},{"timestamp":1408973400,"date":"2014-08-25","index":6178,"close":24.7,"high":24.84,"low":24.69,"open":24.7,"volume":19355800},{"timestamp":1409059800,"date":"2014-08-26","index":6179,"close":24.81,"high":24.93,"low":24.67,"open":24.7,"volume":17053400},{"timestamp":1409146200,"date":"2014-08-27","index":6180,"close":24.8,"high":24.86,"low":24.71,"open":24.79,"volume":15748800}]},{"date":"2014-05-14","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1398778200,"date":"2014-04-29","index":6096,"close":23.16,"high":23.21,"low":23.06,"open":23.2,"volume":14582400},{"timestamp":1398864600,"date":"2014-04-30","index":6097,"close":23.11,"high":23.14,"low":22.92,"open":23.08,"volume":23979300},{"timestamp":1398951000,"date":"2014-05-01","index":6098,"close":23.01,"high":23.15,"low":22.91,"open":23.14,"volume":17463700},{"timestamp":1399037400,"date":"2014-05-02","index":6099,"close":22.94,"high":23.12,"low":22.9,"open":23.11,"volume":18757000},{"timestamp":1399296600,"date":"2014-05-05","index":6100,"close":22.96,"high":23,"low":22.72,"open":22.9,"volume":17859200},{"timestamp":1399383000,"date":"2014-05-06","index":6101,"close":22.72,"high":22.89,"low":22.63,"open":22.84,"volume":21815200},{"timestamp":1399469400,"date":"2014-05-07","index":6102,"close":22.87,"high":22.9,"low":22.43,"open":22.72,"volume":38895200},{"timestamp":1399555800,"date":"2014-05-08","index":6103,"close":23.02,"high":23.17,"low":22.76,"open":22.9,"volume":32181400},{"timestamp":1399642200,"date":"2014-05-09","index":6104,"close":23.02,"high":23.11,"low":22.92,"open":22.96,"volume":22593900},{"timestamp":1399901400,"date":"2014-05-12","index":6105,"close":23.19,"high":23.34,"low":23,"open":23.04,"volume":40216100},{"timestamp":1399987800,"date":"2014-05-13","index":6106,"close":22.86,"high":23.21,"low":22.76,"open":23.14,"volume":57933100}],"post":[{"timestamp":1400074200,"date":"2014-05-14","index":6107,"close":22.81,"high":23.05,"low":22.63,"open":22.92,"volume":59330100},{"timestamp":1400160600,"date":"2014-05-15","index":6108,"close":24.18,"high":24.69,"low":24.12,"open":24.27,"volume":120944500},{"timestamp":1400247000,"date":"2014-05-16","index":6109,"close":24.37,"high":24.45,"low":24.06,"open":24.14,"volume":40477000},{"timestamp":1400506200,"date":"2014-05-19","index":6110,"close":24.35,"high":24.45,"low":24.12,"open":24.24,"volume":39388900},{"timestamp":1400592600,"date":"2014-05-20","index":6111,"close":24.12,"high":24.39,"low":24.02,"open":24.26,"volume":56321600},{"timestamp":1400679000,"date":"2014-05-21","index":6112,"close":24.48,"high":24.65,"low":24.17,"open":24.22,"volume":65262600},{"timestamp":1400765400,"date":"2014-05-22","index":6113,"close":24.38,"high":24.54,"low":24.29,"open":24.42,"volume":26751000},{"timestamp":1400851800,"date":"2014-05-23","index":6114,"close":24.52,"high":24.57,"low":24.35,"open":24.38,"volume":27778000},{"timestamp":1401197400,"date":"2014-05-27","index":6115,"close":24.71,"high":24.88,"low":24.63,"open":24.74,"volume":32365700},{"timestamp":1401283800,"date":"2014-05-28","index":6116,"close":24.82,"high":24.93,"low":24.63,"open":24.63,"volume":28650600},{"timestamp":1401370200,"date":"2014-05-29","index":6117,"close":24.68,"high":24.92,"low":24.56,"open":24.85,"volume":21642000}]},{"date":"2014-02-12","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":6033,"close":21.75,"high":22,"low":21.7,"open":21.88,"volume":41431800},{"timestamp":1391005800,"date":"2014-01-29","index":6034,"close":21.65,"high":21.84,"low":21.6,"open":21.62,"volume":35406500},{"timestamp":1391092200,"date":"2014-01-30","index":6035,"close":21.98,"high":21.99,"low":21.63,"open":21.77,"volume":42883000},{"timestamp":1391178600,"date":"2014-01-31","index":6036,"close":21.91,"high":21.99,"low":21.61,"open":21.61,"volume":43325300},{"timestamp":1391437800,"date":"2014-02-03","index":6037,"close":21.55,"high":21.95,"low":21.46,"open":21.93,"volume":60693300},{"timestamp":1391524200,"date":"2014-02-04","index":6038,"close":21.8,"high":21.82,"low":21.4,"open":21.58,"volume":46626500},{"timestamp":1391610600,"date":"2014-02-05","index":6039,"close":21.98,"high":22.07,"low":21.58,"open":21.69,"volume":46291400},{"timestamp":1391697000,"date":"2014-02-06","index":6040,"close":22.49,"high":22.58,"low":21.97,"open":22.04,"volume":49584300},{"timestamp":1391783400,"date":"2014-02-07","index":6041,"close":22.67,"high":22.72,"low":22.3,"open":22.52,"volume":54109200},{"timestamp":1392042600,"date":"2014-02-10","index":6042,"close":22.83,"high":22.88,"low":22.56,"open":22.64,"volume":45300500},{"timestamp":1392129000,"date":"2014-02-11","index":6043,"close":22.71,"high":22.88,"low":22.67,"open":22.78,"volume":45804800}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":6044,"close":22.85,"high":22.92,"low":22.52,"open":22.61,"volume":69832400},{"timestamp":1392301800,"date":"2014-02-13","index":6045,"close":22.27,"high":22.27,"low":21.68,"open":21.99,"volume":153739400},{"timestamp":1392388200,"date":"2014-02-14","index":6046,"close":22.56,"high":22.77,"low":22.2,"open":22.22,"volume":64513500},{"timestamp":1392733800,"date":"2014-02-18","index":6047,"close":22.41,"high":22.54,"low":22.33,"open":22.49,"volume":31014400},{"timestamp":1392820200,"date":"2014-02-19","index":6048,"close":22.28,"high":22.56,"low":22.22,"open":22.33,"volume":29309100},{"timestamp":1392906600,"date":"2014-02-20","index":6049,"close":22.3,"high":22.4,"low":22.16,"open":22.24,"volume":26215000},{"timestamp":1392993000,"date":"2014-02-21","index":6050,"close":22.13,"high":22.45,"low":22.13,"open":22.37,"volume":31483000},{"timestamp":1393252200,"date":"2014-02-24","index":6051,"close":22.12,"high":22.34,"low":22,"open":22.19,"volume":41858000},{"timestamp":1393338600,"date":"2014-02-25","index":6052,"close":21.84,"high":22.22,"low":21.76,"open":22.15,"volume":45303600},{"timestamp":1393425000,"date":"2014-02-26","index":6053,"close":21.93,"high":22.02,"low":21.55,"open":21.84,"volume":43574600},{"timestamp":1393511400,"date":"2014-02-27","index":6054,"close":21.92,"high":22.05,"low":21.86,"open":21.88,"volume":25804000}]},{"date":"2013-11-13","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1383053400,"date":"2013-10-29","index":5972,"close":22.83,"high":22.93,"low":22.56,"open":22.66,"volume":30074200},{"timestamp":1383139800,"date":"2013-10-30","index":5973,"close":22.71,"high":22.94,"low":22.66,"open":22.87,"volume":30465600},{"timestamp":1383226200,"date":"2013-10-31","index":5974,"close":22.56,"high":22.71,"low":22.44,"open":22.64,"volume":34497400},{"timestamp":1383312600,"date":"2013-11-01","index":5975,"close":22.57,"high":22.68,"low":22.4,"open":22.66,"volume":33328700},{"timestamp":1383575400,"date":"2013-11-04","index":5976,"close":22.58,"high":22.64,"low":22.42,"open":22.55,"volume":28617000},{"timestamp":1383661800,"date":"2013-11-05","index":5977,"close":23.07,"high":23.25,"low":22.42,"open":22.61,"volume":46343600},{"timestamp":1383748200,"date":"2013-11-06","index":5978,"close":23.28,"high":23.37,"low":23.02,"open":23.21,"volume":48257800},{"timestamp":1383834600,"date":"2013-11-07","index":5979,"close":23.11,"high":23.56,"low":23.07,"open":23.41,"volume":35502900},{"timestamp":1383921000,"date":"2013-11-08","index":5980,"close":23.51,"high":23.52,"low":23.09,"open":23.28,"volume":30884100},{"timestamp":1384180200,"date":"2013-11-11","index":5981,"close":23.45,"high":23.58,"low":23.4,"open":23.5,"volume":22694900},{"timestamp":1384266600,"date":"2013-11-12","index":5982,"close":23.73,"high":23.84,"low":23.43,"open":23.43,"volume":38031100}],"post":[{"timestamp":1384353000,"date":"2013-11-13","index":5983,"close":24,"high":24,"low":23.51,"open":23.6,"volume":75234900},{"timestamp":1384439400,"date":"2013-11-14","index":5984,"close":21.37,"high":21.44,"low":20.77,"open":20.94,"volume":243255400},{"timestamp":1384525800,"date":"2013-11-15","index":5985,"close":21.54,"high":21.69,"low":21.26,"open":21.46,"volume":85506000},{"timestamp":1384785000,"date":"2013-11-18","index":5986,"close":21.29,"high":21.72,"low":21.2,"open":21.6,"volume":66008900},{"timestamp":1384871400,"date":"2013-11-19","index":5987,"close":21.42,"high":21.54,"low":21.12,"open":21.31,"volume":57309700},{"timestamp":1384957800,"date":"2013-11-20","index":5988,"close":21.23,"high":21.47,"low":21.22,"open":21.47,"volume":44299700},{"timestamp":1385044200,"date":"2013-11-21","index":5989,"close":21.47,"high":21.49,"low":21.25,"open":21.36,"volume":40695500},{"timestamp":1385130600,"date":"2013-11-22","index":5990,"close":21.46,"high":21.5,"low":21.31,"open":21.41,"volume":41105000},{"timestamp":1385389800,"date":"2013-11-25","index":5991,"close":21.27,"high":21.52,"low":21.27,"open":21.45,"volume":37566000},{"timestamp":1385476200,"date":"2013-11-26","index":5992,"close":21.21,"high":21.41,"low":21.08,"open":21.3,"volume":48629300},{"timestamp":1385562600,"date":"2013-11-27","index":5993,"close":21.27,"high":21.35,"low":21.15,"open":21.29,"volume":40021100}]},{"date":"2013-08-14","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1375191000,"date":"2013-07-30","index":5908,"close":25.67,"high":26.04,"low":25.41,"open":25.46,"volume":45348500},{"timestamp":1375277400,"date":"2013-07-31","index":5909,"close":25.59,"high":25.89,"low":25.55,"open":25.8,"volume":30709400},{"timestamp":1375363800,"date":"2013-08-01","index":5910,"close":25.89,"high":25.93,"low":25.65,"open":25.79,"volume":23330000},{"timestamp":1375450200,"date":"2013-08-02","index":5911,"close":26.19,"high":26.19,"low":25.73,"open":25.8,"volume":26496700},{"timestamp":1375709400,"date":"2013-08-05","index":5912,"close":26.31,"high":26.42,"low":26.11,"open":26.11,"volume":28701800},{"timestamp":1375795800,"date":"2013-08-06","index":5913,"close":26.21,"high":26.41,"low":26.06,"open":26.41,"volume":26093500},{"timestamp":1375882200,"date":"2013-08-07","index":5914,"close":26.12,"high":26.49,"low":26.12,"open":26.31,"volume":33489600},{"timestamp":1375968600,"date":"2013-08-08","index":5915,"close":26.26,"high":26.32,"low":26.18,"open":26.27,"volume":20512100},{"timestamp":1376055000,"date":"2013-08-09","index":5916,"close":26.05,"high":26.35,"low":25.86,"open":26.3,"volume":27309000},{"timestamp":1376314200,"date":"2013-08-12","index":5917,"close":26.34,"high":26.45,"low":25.85,"open":25.86,"volume":32103600},{"timestamp":1376400600,"date":"2013-08-13","index":5918,"close":26.32,"high":26.48,"low":26.07,"open":26.45,"volume":36466000}],"post":[{"timestamp":1376487000,"date":"2013-08-14","index":5919,"close":26.38,"high":26.45,"low":25.97,"open":26.45,"volume":77049400},{"timestamp":1376573400,"date":"2013-08-15","index":5920,"close":24.48,"high":24.83,"low":24.28,"open":24.39,"volume":130110100},{"timestamp":1376659800,"date":"2013-08-16","index":5921,"close":24.27,"high":24.66,"low":24.25,"open":24.53,"volume":42426200},{"timestamp":1376919000,"date":"2013-08-19","index":5922,"close":24.27,"high":24.66,"low":24.25,"open":24.32,"volume":39630400},{"timestamp":1377005400,"date":"2013-08-20","index":5923,"close":24.32,"high":24.56,"low":24.22,"open":24.28,"volume":43650200},{"timestamp":1377091800,"date":"2013-08-21","index":5924,"close":24.07,"high":24.48,"low":24.05,"open":24.36,"volume":33392900},{"timestamp":1377178200,"date":"2013-08-22","index":5925,"close":24.01,"high":24.22,"low":23.96,"open":24.07,"volume":24327000},{"timestamp":1377264600,"date":"2013-08-23","index":5926,"close":23.86,"high":24.16,"low":23.84,"open":24.07,"volume":41268600},{"timestamp":1377523800,"date":"2013-08-26","index":5927,"close":23.83,"high":24.05,"low":23.76,"open":23.84,"volume":35708500},{"timestamp":1377610200,"date":"2013-08-27","index":5928,"close":23.48,"high":23.79,"low":23.44,"open":23.72,"volume":39768700},{"timestamp":1377696600,"date":"2013-08-28","index":5929,"close":23.45,"high":23.58,"low":23.38,"open":23.55,"volume":28035900}]},{"date":"2013-05-15","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1367328600,"date":"2013-04-30","index":5845,"close":20.92,"high":21.25,"low":20.8,"open":20.99,"volume":37777300},{"timestamp":1367415000,"date":"2013-05-01","index":5846,"close":20.38,"high":20.9,"low":20.35,"open":20.83,"volume":44773400},{"timestamp":1367501400,"date":"2013-05-02","index":5847,"close":20.73,"high":20.75,"low":20.44,"open":20.47,"volume":54869800},{"timestamp":1367587800,"date":"2013-05-03","index":5848,"close":20.83,"high":20.96,"low":20.76,"open":20.93,"volume":41962700},{"timestamp":1367847000,"date":"2013-05-06","index":5849,"close":20.81,"high":20.92,"low":20.74,"open":20.87,"volume":31315900},{"timestamp":1367933400,"date":"2013-05-07","index":5850,"close":20.38,"high":20.71,"low":20.29,"open":20.68,"volume":55003400},{"timestamp":1368019800,"date":"2013-05-08","index":5851,"close":20.72,"high":20.76,"low":20.4,"open":20.4,"volume":37412500},{"timestamp":1368106200,"date":"2013-05-09","index":5852,"close":20.83,"high":20.95,"low":20.62,"open":20.72,"volume":25790200},{"timestamp":1368192600,"date":"2013-05-10","index":5853,"close":21.1,"high":21.1,"low":20.82,"open":20.83,"volume":26926900},{"timestamp":1368451800,"date":"2013-05-13","index":5854,"close":21.27,"high":21.28,"low":21.05,"open":21.14,"volume":35347200},{"timestamp":1368538200,"date":"2013-05-14","index":5855,"close":21.27,"high":21.42,"low":21.15,"open":21.21,"volume":38494300}],"post":[{"timestamp":1368624600,"date":"2013-05-15","index":5856,"close":21.21,"high":21.29,"low":21.12,"open":21.25,"volume":55412900},{"timestamp":1368711000,"date":"2013-05-16","index":5857,"close":23.89,"high":24.24,"low":23.36,"open":23.51,"volume":201626500},{"timestamp":1368797400,"date":"2013-05-17","index":5858,"close":24.24,"high":24.25,"low":23.7,"open":23.85,"volume":78569900},{"timestamp":1369056600,"date":"2013-05-20","index":5859,"close":23.95,"high":23.97,"low":23.64,"open":23.9,"volume":54632000},{"timestamp":1369143000,"date":"2013-05-21","index":5860,"close":24.01,"high":24.06,"low":23.59,"open":23.89,"volume":48135200},{"timestamp":1369229400,"date":"2013-05-22","index":5861,"close":23.34,"high":24.02,"low":23.25,"open":24,"volume":46836300},{"timestamp":1369315800,"date":"2013-05-23","index":5862,"close":23.51,"high":23.61,"low":23.06,"open":23.12,"volume":44376600},{"timestamp":1369402200,"date":"2013-05-24","index":5863,"close":23.53,"high":23.66,"low":23.31,"open":23.39,"volume":25036200},{"timestamp":1369747800,"date":"2013-05-28","index":5864,"close":23.89,"high":24.12,"low":23.69,"open":23.81,"volume":40023900},{"timestamp":1369834200,"date":"2013-05-29","index":5865,"close":24.12,"high":24.24,"low":23.7,"open":23.71,"volume":37314000},{"timestamp":1369920600,"date":"2013-05-30","index":5866,"close":24.37,"high":24.68,"low":24.02,"open":24.15,"volume":45162100}]},{"date":"2013-02-13","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":5782,"close":20.78,"high":20.99,"low":20.65,"open":20.98,"volume":35300200},{"timestamp":1359556200,"date":"2013-01-30","index":5783,"close":20.58,"high":20.87,"low":20.4,"open":20.86,"volume":35260400},{"timestamp":1359642600,"date":"2013-01-31","index":5784,"close":20.57,"high":20.9,"low":20.56,"open":20.62,"volume":29992500},{"timestamp":1359729000,"date":"2013-02-01","index":5785,"close":20.83,"high":20.91,"low":20.6,"open":20.73,"volume":25754100},{"timestamp":1359988200,"date":"2013-02-04","index":5786,"close":20.82,"high":21.13,"low":20.79,"open":20.87,"volume":32053300},{"timestamp":1360074600,"date":"2013-02-05","index":5787,"close":21.08,"high":21.2,"low":20.88,"open":20.88,"volume":24952600},{"timestamp":1360161000,"date":"2013-02-06","index":5788,"close":21.19,"high":21.22,"low":20.98,"open":21.05,"volume":27848400},{"timestamp":1360247400,"date":"2013-02-07","index":5789,"close":21.1,"high":21.26,"low":21,"open":21.21,"volume":34442900},{"timestamp":1360333800,"date":"2013-02-08","index":5790,"close":21.16,"high":21.3,"low":21.13,"open":21.17,"volume":23056900},{"timestamp":1360593000,"date":"2013-02-11","index":5791,"close":21.27,"high":21.34,"low":21.15,"open":21.24,"volume":33552000},{"timestamp":1360679400,"date":"2013-02-12","index":5792,"close":20.97,"high":21.27,"low":20.94,"open":21.25,"volume":46463500}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":5793,"close":21.14,"high":21.14,"low":20.93,"open":21,"volume":63608700},{"timestamp":1360852200,"date":"2013-02-14","index":5794,"close":20.99,"high":21,"low":20.51,"open":20.88,"volume":67172100},{"timestamp":1360938600,"date":"2013-02-15","index":5795,"close":20.99,"high":21.07,"low":20.92,"open":20.94,"volume":44439700},{"timestamp":1361284200,"date":"2013-02-19","index":5796,"close":21.46,"high":21.48,"low":20.95,"open":21.01,"volume":45590500},{"timestamp":1361370600,"date":"2013-02-20","index":5797,"close":21.11,"high":21.67,"low":21.07,"open":21.49,"volume":47494700},{"timestamp":1361457000,"date":"2013-02-21","index":5798,"close":20.76,"high":21.02,"low":20.71,"open":21,"volume":33007100},{"timestamp":1361543400,"date":"2013-02-22","index":5799,"close":20.9,"high":20.93,"low":20.72,"open":20.81,"volume":20483300},{"timestamp":1361802600,"date":"2013-02-25","index":5800,"close":20.66,"high":21.2,"low":20.65,"open":21,"volume":37391400},{"timestamp":1361889000,"date":"2013-02-26","index":5801,"close":20.61,"high":20.78,"low":20.5,"open":20.54,"volume":34254700},{"timestamp":1361975400,"date":"2013-02-27","index":5802,"close":20.89,"high":21.02,"low":20.44,"open":20.6,"volume":25190900},{"timestamp":1362061800,"date":"2013-02-28","index":5803,"close":20.86,"high":21.05,"low":20.74,"open":20.89,"volume":30337500}]},{"date":"2012-11-13","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":5720,"close":17.2,"high":17.53,"low":17.07,"open":17.53,"volume":46349800},{"timestamp":1351258200,"date":"2012-10-26","index":5721,"close":17.29,"high":17.39,"low":17.11,"open":17.2,"volume":31188400},{"timestamp":1351690200,"date":"2012-10-31","index":5722,"close":17.15,"high":17.43,"low":17.01,"open":17.38,"volume":36797100},{"timestamp":1351776600,"date":"2012-11-01","index":5723,"close":17.51,"high":17.58,"low":17,"open":17.17,"volume":32484300},{"timestamp":1351863000,"date":"2012-11-02","index":5724,"close":17.35,"high":17.68,"low":17.31,"open":17.64,"volume":28769400},{"timestamp":1352125800,"date":"2012-11-05","index":5725,"close":17.4,"high":17.44,"low":17.2,"open":17.33,"volume":22190800},{"timestamp":1352212200,"date":"2012-11-06","index":5726,"close":17.48,"high":17.71,"low":17.35,"open":17.44,"volume":35544700},{"timestamp":1352298600,"date":"2012-11-07","index":5727,"close":17.21,"high":17.9,"low":17.09,"open":17.45,"volume":49610000},{"timestamp":1352385000,"date":"2012-11-08","index":5728,"close":16.83,"high":17.36,"low":16.78,"open":17.22,"volume":56064800},{"timestamp":1352471400,"date":"2012-11-09","index":5729,"close":16.82,"high":17.03,"low":16.68,"open":16.7,"volume":43085800},{"timestamp":1352730600,"date":"2012-11-12","index":5730,"close":16.86,"high":17.09,"low":16.75,"open":16.86,"volume":28768400}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":5731,"close":16.85,"high":16.94,"low":16.69,"open":16.71,"volume":72206200},{"timestamp":1352903400,"date":"2012-11-14","index":5732,"close":17.66,"high":18.25,"low":17.62,"open":18.05,"volume":97058200},{"timestamp":1352989800,"date":"2012-11-15","index":5733,"close":17.94,"high":18.08,"low":17.74,"open":17.75,"volume":55885900},{"timestamp":1353076200,"date":"2012-11-16","index":5734,"close":17.99,"high":18.05,"low":17.8,"open":17.93,"volume":60820500},{"timestamp":1353335400,"date":"2012-11-19","index":5735,"close":18.3,"high":18.34,"low":18.1,"open":18.27,"volume":40616400},{"timestamp":1353421800,"date":"2012-11-20","index":5736,"close":18.34,"high":18.36,"low":18.07,"open":18.29,"volume":30378100},{"timestamp":1353508200,"date":"2012-11-21","index":5737,"close":18.48,"high":18.62,"low":18.27,"open":18.37,"volume":30479300},{"timestamp":1353681000,"date":"2012-11-23","index":5738,"close":18.84,"high":18.89,"low":18.53,"open":18.6,"volume":17263100},{"timestamp":1353940200,"date":"2012-11-26","index":5739,"close":19.06,"high":19.07,"low":18.59,"open":18.79,"volume":34603000},{"timestamp":1354026600,"date":"2012-11-27","index":5740,"close":18.96,"high":19.1,"low":18.84,"open":18.9,"volume":53080000},{"timestamp":1354113000,"date":"2012-11-28","index":5741,"close":18.83,"high":18.96,"low":18.55,"open":18.89,"volume":41262800}]},{"date":"2012-08-15","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":5659,"close":15.95,"high":16.11,"low":15.85,"open":15.87,"volume":33961900},{"timestamp":1343827800,"date":"2012-08-01","index":5660,"close":15.98,"high":16.07,"low":15.76,"open":16.01,"volume":47398000},{"timestamp":1343914200,"date":"2012-08-02","index":5661,"close":15.74,"high":16.11,"low":15.65,"open":15.8,"volume":47426700},{"timestamp":1344000600,"date":"2012-08-03","index":5662,"close":16.35,"high":16.44,"low":15.97,"open":16.08,"volume":40928300},{"timestamp":1344259800,"date":"2012-08-06","index":5663,"close":16.69,"high":16.83,"low":16.46,"open":16.49,"volume":32129000},{"timestamp":1344346200,"date":"2012-08-07","index":5664,"close":17.14,"high":17.21,"low":16.81,"open":16.84,"volume":41694700},{"timestamp":1344432600,"date":"2012-08-08","index":5665,"close":17.16,"high":17.16,"low":16.86,"open":17.04,"volume":24821800},{"timestamp":1344519000,"date":"2012-08-09","index":5666,"close":17.7,"high":17.79,"low":17.48,"open":17.61,"volume":61054300},{"timestamp":1344605400,"date":"2012-08-10","index":5667,"close":17.54,"high":17.56,"low":17.3,"open":17.49,"volume":38278100},{"timestamp":1344864600,"date":"2012-08-13","index":5668,"close":17.34,"high":17.59,"low":17.23,"open":17.54,"volume":33823200},{"timestamp":1344951000,"date":"2012-08-14","index":5669,"close":17.17,"high":17.4,"low":17.11,"open":17.4,"volume":40256600}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":5670,"close":17.35,"high":17.53,"low":17.12,"open":17.15,"volume":63235200},{"timestamp":1345123800,"date":"2012-08-16","index":5671,"close":19.02,"high":19.14,"low":18.57,"open":18.63,"volume":152184100},{"timestamp":1345210200,"date":"2012-08-17","index":5672,"close":19.06,"high":19.23,"low":18.96,"open":19.03,"volume":55706700},{"timestamp":1345469400,"date":"2012-08-20","index":5673,"close":18.94,"high":19.15,"low":18.8,"open":19,"volume":39384600},{"timestamp":1345555800,"date":"2012-08-21","index":5674,"close":19.16,"high":19.27,"low":18.98,"open":19,"volume":45522300},{"timestamp":1345642200,"date":"2012-08-22","index":5675,"close":19.22,"high":19.22,"low":18.96,"open":19.07,"volume":47546000},{"timestamp":1345728600,"date":"2012-08-23","index":5676,"close":19.13,"high":19.39,"low":19.04,"open":19.15,"volume":37601200},{"timestamp":1345815000,"date":"2012-08-24","index":5677,"close":19.2,"high":19.24,"low":18.93,"open":19.04,"volume":32440300},{"timestamp":1346074200,"date":"2012-08-27","index":5678,"close":19.36,"high":19.37,"low":19.14,"open":19.24,"volume":32091900},{"timestamp":1346160600,"date":"2012-08-28","index":5679,"close":19.22,"high":19.35,"low":19.16,"open":19.31,"volume":30468900},{"timestamp":1346247000,"date":"2012-08-29","index":5680,"close":19.2,"high":19.26,"low":19,"open":19.22,"volume":29766800}]},{"date":"2012-05-09","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":5591,"close":19.42,"high":19.85,"low":19.35,"open":19.76,"volume":67526600},{"timestamp":1335360600,"date":"2012-04-25","index":5592,"close":19.49,"high":19.69,"low":19.27,"open":19.59,"volume":48461800},{"timestamp":1335447000,"date":"2012-04-26","index":5593,"close":19.6,"high":19.67,"low":19.37,"open":19.48,"volume":43037600},{"timestamp":1335533400,"date":"2012-04-27","index":5594,"close":19.98,"high":20.03,"low":19.58,"open":19.64,"volume":47505900},{"timestamp":1335792600,"date":"2012-04-30","index":5595,"close":20.16,"high":20.17,"low":19.82,"open":19.85,"volume":36405500},{"timestamp":1335879000,"date":"2012-05-01","index":5596,"close":19.98,"high":20.16,"low":19.98,"open":20.11,"volume":31761800},{"timestamp":1335965400,"date":"2012-05-02","index":5597,"close":19.84,"high":19.94,"low":19.63,"open":19.91,"volume":32168300},{"timestamp":1336051800,"date":"2012-05-03","index":5598,"close":19.72,"high":19.95,"low":19.65,"open":19.92,"volume":29626200},{"timestamp":1336138200,"date":"2012-05-04","index":5599,"close":19.12,"high":19.53,"low":19.03,"open":19.52,"volume":41733900},{"timestamp":1336397400,"date":"2012-05-07","index":5600,"close":19.08,"high":19.26,"low":19,"open":19.02,"volume":34078500},{"timestamp":1336483800,"date":"2012-05-08","index":5601,"close":18.71,"high":18.9,"low":18.62,"open":18.9,"volume":52278000}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":5602,"close":18.78,"high":18.89,"low":18.48,"open":18.58,"volume":78275200},{"timestamp":1336656600,"date":"2012-05-10","index":5603,"close":16.81,"high":17.32,"low":16.76,"open":17.17,"volume":198450600},{"timestamp":1336743000,"date":"2012-05-11","index":5604,"close":16.51,"high":16.99,"low":16.5,"open":16.76,"volume":75215300},{"timestamp":1337002200,"date":"2012-05-14","index":5605,"close":16.71,"high":16.83,"low":16.37,"open":16.4,"volume":57497300},{"timestamp":1337088600,"date":"2012-05-15","index":5606,"close":16.54,"high":16.76,"low":16.51,"open":16.74,"volume":66148000},{"timestamp":1337175000,"date":"2012-05-16","index":5607,"close":16.69,"high":16.89,"low":16.61,"open":16.83,"volume":57794300},{"timestamp":1337261400,"date":"2012-05-17","index":5608,"close":16.55,"high":16.8,"low":16.55,"open":16.69,"volume":41625200},{"timestamp":1337347800,"date":"2012-05-18","index":5609,"close":16.47,"high":16.64,"low":16.37,"open":16.61,"volume":57520600},{"timestamp":1337607000,"date":"2012-05-21","index":5610,"close":16.67,"high":16.7,"low":16.37,"open":16.51,"volume":37628500},{"timestamp":1337693400,"date":"2012-05-22","index":5611,"close":16.73,"high":16.82,"low":16.62,"open":16.66,"volume":42979200},{"timestamp":1337779800,"date":"2012-05-23","index":5612,"close":16.69,"high":16.76,"low":16.43,"open":16.56,"volume":42459500}]},{"date":"2012-02-08","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":5528,"close":19.82,"high":19.86,"low":19.56,"open":19.75,"volume":30828500},{"timestamp":1327501800,"date":"2012-01-25","index":5529,"close":19.83,"high":19.87,"low":19.48,"open":19.8,"volume":37205000},{"timestamp":1327588200,"date":"2012-01-26","index":5530,"close":19.83,"high":19.99,"low":19.71,"open":19.97,"volume":36818500},{"timestamp":1327674600,"date":"2012-01-27","index":5531,"close":19.56,"high":19.69,"low":19.36,"open":19.58,"volume":43539600},{"timestamp":1327933800,"date":"2012-01-30","index":5532,"close":19.56,"high":19.63,"low":19.27,"open":19.4,"volume":31384800},{"timestamp":1328020200,"date":"2012-01-31","index":5533,"close":19.65,"high":19.73,"low":19.44,"open":19.69,"volume":40629600},{"timestamp":1328106600,"date":"2012-02-01","index":5534,"close":19.8,"high":19.95,"low":19.7,"open":19.84,"volume":57074800},{"timestamp":1328193000,"date":"2012-02-02","index":5535,"close":19.8,"high":19.98,"low":19.8,"open":19.83,"volume":36405200},{"timestamp":1328279400,"date":"2012-02-03","index":5536,"close":20.09,"high":20.2,"low":19.91,"open":19.99,"volume":54491000},{"timestamp":1328538600,"date":"2012-02-06","index":5537,"close":20.19,"high":20.2,"low":19.92,"open":20.04,"volume":37141900},{"timestamp":1328625000,"date":"2012-02-07","index":5538,"close":20.2,"high":20.33,"low":20,"open":20.09,"volume":61422400}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":5539,"close":20.43,"high":20.45,"low":20.09,"open":20.22,"volume":91349200},{"timestamp":1328797800,"date":"2012-02-09","index":5540,"close":20,"high":20.49,"low":19.87,"open":20.23,"volume":131157200},{"timestamp":1328884200,"date":"2012-02-10","index":5541,"close":19.9,"high":20.06,"low":19.73,"open":19.79,"volume":63115200},{"timestamp":1329143400,"date":"2012-02-13","index":5542,"close":20.03,"high":20.06,"low":19.9,"open":20.01,"volume":50426600},{"timestamp":1329229800,"date":"2012-02-14","index":5543,"close":20.07,"high":20.07,"low":19.83,"open":19.9,"volume":31854000},{"timestamp":1329316200,"date":"2012-02-15","index":5544,"close":19.91,"high":20.21,"low":19.85,"open":20.09,"volume":44880700},{"timestamp":1329402600,"date":"2012-02-16","index":5545,"close":20.19,"high":20.27,"low":19.91,"open":19.98,"volume":42558500},{"timestamp":1329489000,"date":"2012-02-17","index":5546,"close":20.29,"high":20.35,"low":20,"open":20.2,"volume":54249700},{"timestamp":1329834600,"date":"2012-02-21","index":5547,"close":20.36,"high":20.49,"low":20.17,"open":20.3,"volume":41222900},{"timestamp":1329921000,"date":"2012-02-22","index":5548,"close":20.12,"high":20.46,"low":20.05,"open":20.41,"volume":36219200},{"timestamp":1330007400,"date":"2012-02-23","index":5549,"close":20.23,"high":20.25,"low":19.92,"open":20.08,"volume":30008000}]},{"date":"2011-11-09","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":5467,"close":17.62,"high":17.74,"low":17.49,"open":17.54,"volume":44039200},{"timestamp":1319635800,"date":"2011-10-26","index":5468,"close":17.61,"high":17.89,"low":17.3,"open":17.76,"volume":44776600},{"timestamp":1319722200,"date":"2011-10-27","index":5469,"close":18.44,"high":18.58,"low":17.99,"open":18.04,"volume":105736800},{"timestamp":1319808600,"date":"2011-10-28","index":5470,"close":18.56,"high":18.6,"low":18.21,"open":18.28,"volume":47736100},{"timestamp":1320067800,"date":"2011-10-31","index":5471,"close":18.53,"high":18.55,"low":18.21,"open":18.34,"volume":50718200},{"timestamp":1320154200,"date":"2011-11-01","index":5472,"close":17.59,"high":18.05,"low":17.53,"open":18.05,"volume":67814500},{"timestamp":1320240600,"date":"2011-11-02","index":5473,"close":17.85,"high":17.94,"low":17.59,"open":17.74,"volume":38986200},{"timestamp":1320327000,"date":"2011-11-03","index":5474,"close":18.18,"high":18.2,"low":17.71,"open":17.98,"volume":39658500},{"timestamp":1320413400,"date":"2011-11-04","index":5475,"close":18.03,"high":18.1,"low":17.75,"open":18.08,"volume":39823600},{"timestamp":1320676200,"date":"2011-11-07","index":5476,"close":18.01,"high":18.24,"low":17.79,"open":18,"volume":44475200},{"timestamp":1320762600,"date":"2011-11-08","index":5477,"close":18.31,"high":18.34,"low":17.96,"open":18.15,"volume":50448200}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":5478,"close":17.61,"high":18.04,"low":17.44,"open":18.04,"volume":80049500},{"timestamp":1320935400,"date":"2011-11-10","index":5479,"close":18.61,"high":18.91,"low":18.42,"open":18.69,"volume":148101900},{"timestamp":1321021800,"date":"2011-11-11","index":5480,"close":19.02,"high":19.15,"low":18.76,"open":18.79,"volume":80558400},{"timestamp":1321281000,"date":"2011-11-14","index":5481,"close":18.94,"high":19.1,"low":18.86,"open":18.95,"volume":46650700},{"timestamp":1321367400,"date":"2011-11-15","index":5482,"close":19.12,"high":19.19,"low":18.79,"open":18.81,"volume":45564300},{"timestamp":1321453800,"date":"2011-11-16","index":5483,"close":18.8,"high":19.15,"low":18.77,"open":18.95,"volume":54561100},{"timestamp":1321540200,"date":"2011-11-17","index":5484,"close":18.48,"high":18.82,"low":18.22,"open":18.8,"volume":55373800},{"timestamp":1321626600,"date":"2011-11-18","index":5485,"close":18.42,"high":18.63,"low":18.22,"open":18.46,"volume":38219600},{"timestamp":1321885800,"date":"2011-11-21","index":5486,"close":18,"high":18.31,"low":17.78,"open":18.13,"volume":54357100},{"timestamp":1321972200,"date":"2011-11-22","index":5487,"close":17.92,"high":18.13,"low":17.7,"open":17.9,"volume":39697900},{"timestamp":1322058600,"date":"2011-11-23","index":5488,"close":17.41,"high":17.8,"low":17.4,"open":17.72,"volume":47636000}]},{"date":"2011-08-10","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1311687000,"date":"2011-07-26","index":5403,"close":16.29,"high":16.39,"low":16.2,"open":16.26,"volume":40154000},{"timestamp":1311773400,"date":"2011-07-27","index":5404,"close":15.69,"high":16.01,"low":15.58,"open":15.92,"volume":80752600},{"timestamp":1311859800,"date":"2011-07-28","index":5405,"close":16.01,"high":16.3,"low":15.83,"open":15.96,"volume":79457800},{"timestamp":1311946200,"date":"2011-07-29","index":5406,"close":15.97,"high":16.13,"low":15.8,"open":15.9,"volume":66844900},{"timestamp":1312205400,"date":"2011-08-01","index":5407,"close":15.83,"high":16.25,"low":15.55,"open":16.08,"volume":60652700},{"timestamp":1312291800,"date":"2011-08-02","index":5408,"close":15.46,"high":15.81,"low":15.45,"open":15.61,"volume":56227200},{"timestamp":1312378200,"date":"2011-08-03","index":5409,"close":15.49,"high":15.54,"low":15.18,"open":15.48,"volume":70369500},{"timestamp":1312464600,"date":"2011-08-04","index":5410,"close":14.82,"high":15.32,"low":14.81,"open":15.27,"volume":92196500},{"timestamp":1312551000,"date":"2011-08-05","index":5411,"close":14.94,"high":15.28,"low":14.36,"open":14.91,"volume":122400100},{"timestamp":1312810200,"date":"2011-08-08","index":5412,"close":13.94,"high":14.63,"low":13.94,"open":14.41,"volume":125326200},{"timestamp":1312896600,"date":"2011-08-09","index":5413,"close":14.06,"high":14.12,"low":13.3,"open":14.07,"volume":144579300}],"post":[{"timestamp":1312983000,"date":"2011-08-10","index":5414,"close":13.73,"high":14.23,"low":13.7,"open":13.93,"volume":146477100},{"timestamp":1313069400,"date":"2011-08-11","index":5415,"close":15.92,"high":16.24,"low":15.36,"open":15.45,"volume":286920000},{"timestamp":1313155800,"date":"2011-08-12","index":5416,"close":15.99,"high":16.2,"low":15.64,"open":15.94,"volume":95554300},{"timestamp":1313415000,"date":"2011-08-15","index":5417,"close":16.03,"high":16.07,"low":15.83,"open":16.01,"volume":65125900},{"timestamp":1313501400,"date":"2011-08-16","index":5418,"close":16,"high":16.06,"low":15.7,"open":15.86,"volume":58987000},{"timestamp":1313587800,"date":"2011-08-17","index":5419,"close":15.85,"high":16.07,"low":15.65,"open":15.97,"volume":54508900},{"timestamp":1313674200,"date":"2011-08-18","index":5420,"close":15.01,"high":15.47,"low":14.9,"open":15.39,"volume":104626600},{"timestamp":1313760600,"date":"2011-08-19","index":5421,"close":15.08,"high":15.46,"low":14.9,"open":14.92,"volume":90584300},{"timestamp":1314019800,"date":"2011-08-22","index":5422,"close":15.01,"high":15.4,"low":14.95,"open":15.23,"volume":68733900},{"timestamp":1314106200,"date":"2011-08-23","index":5423,"close":15.44,"high":15.44,"low":15.01,"open":15.01,"volume":57774500},{"timestamp":1314192600,"date":"2011-08-24","index":5424,"close":15.46,"high":15.56,"low":15.16,"open":15.36,"volume":59278900}]},{"date":"2011-05-11","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":5340,"close":17.52,"high":17.64,"low":17.14,"open":17.21,"volume":81600000},{"timestamp":1303911000,"date":"2011-04-27","index":5341,"close":17.19,"high":17.64,"low":17.08,"open":17.6,"volume":97724100},{"timestamp":1303997400,"date":"2011-04-28","index":5342,"close":17.29,"high":17.38,"low":17.18,"open":17.2,"volume":52900000},{"timestamp":1304083800,"date":"2011-04-29","index":5343,"close":17.52,"high":17.56,"low":17.26,"open":17.32,"volume":137455300},{"timestamp":1304343000,"date":"2011-05-02","index":5344,"close":17.58,"high":17.6,"low":17.39,"open":17.51,"volume":46838800},{"timestamp":1304429400,"date":"2011-05-03","index":5345,"close":17.41,"high":17.57,"low":17.29,"open":17.53,"volume":56900000},{"timestamp":1304515800,"date":"2011-05-04","index":5346,"close":17.47,"high":17.56,"low":17.28,"open":17.37,"volume":58190500},{"timestamp":1304602200,"date":"2011-05-05","index":5347,"close":17.48,"high":17.68,"low":17.45,"open":17.48,"volume":67908600},{"timestamp":1304688600,"date":"2011-05-06","index":5348,"close":17.56,"high":17.7,"low":17.5,"open":17.63,"volume":60439500},{"timestamp":1304947800,"date":"2011-05-09","index":5349,"close":17.6,"high":17.67,"low":17.47,"open":17.53,"volume":46982400},{"timestamp":1305034200,"date":"2011-05-10","index":5350,"close":17.79,"high":17.94,"low":17.65,"open":17.65,"volume":68810700}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":5351,"close":17.78,"high":17.99,"low":17.65,"open":17.82,"volume":129200000},{"timestamp":1305207000,"date":"2011-05-12","index":5352,"close":16.93,"high":17.08,"low":16.64,"open":16.96,"volume":238300000},{"timestamp":1305293400,"date":"2011-05-13","index":5353,"close":16.88,"high":16.96,"low":16.78,"open":16.86,"volume":80195400},{"timestamp":1305552600,"date":"2011-05-16","index":5354,"close":16.6,"high":16.87,"low":16.6,"open":16.82,"volume":81604100},{"timestamp":1305639000,"date":"2011-05-17","index":5355,"close":16.64,"high":16.72,"low":16.46,"open":16.5,"volume":78204700},{"timestamp":1305725400,"date":"2011-05-18","index":5356,"close":16.65,"high":16.66,"low":16.34,"open":16.64,"volume":92724700},{"timestamp":1305811800,"date":"2011-05-19","index":5357,"close":16.66,"high":16.83,"low":16.56,"open":16.75,"volume":68259900},{"timestamp":1305898200,"date":"2011-05-20","index":5358,"close":16.53,"high":16.72,"low":16.51,"open":16.68,"volume":50894200},{"timestamp":1306157400,"date":"2011-05-23","index":5359,"close":16.35,"high":16.44,"low":16.22,"open":16.41,"volume":68300000},{"timestamp":1306243800,"date":"2011-05-24","index":5360,"close":16.27,"high":16.46,"low":16.25,"open":16.4,"volume":42476600},{"timestamp":1306330200,"date":"2011-05-25","index":5361,"close":16.19,"high":16.26,"low":16.11,"open":16.15,"volume":59601900}]},{"date":"2011-02-09","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1295965800,"date":"2011-01-25","index":5277,"close":21.54,"high":21.57,"low":21.08,"open":21.16,"volume":72726400},{"timestamp":1296052200,"date":"2011-01-26","index":5278,"close":21.42,"high":21.61,"low":21.26,"open":21.48,"volume":65525000},{"timestamp":1296138600,"date":"2011-01-27","index":5279,"close":21.44,"high":21.49,"low":21.26,"open":21.37,"volume":36827200},{"timestamp":1296225000,"date":"2011-01-28","index":5280,"close":20.93,"high":21.57,"low":20.86,"open":21.49,"volume":46540500},{"timestamp":1296484200,"date":"2011-01-31","index":5281,"close":21.15,"high":21.18,"low":20.71,"open":20.93,"volume":40390800},{"timestamp":1296570600,"date":"2011-02-01","index":5282,"close":21.47,"high":21.56,"low":21.26,"open":21.27,"volume":40519800},{"timestamp":1296657000,"date":"2011-02-02","index":5283,"close":21.62,"high":21.69,"low":21.42,"open":21.52,"volume":41287400},{"timestamp":1296743400,"date":"2011-02-03","index":5284,"close":21.91,"high":21.97,"low":21.65,"open":21.7,"volume":54002000},{"timestamp":1296829800,"date":"2011-02-04","index":5285,"close":22.05,"high":22.15,"low":21.81,"open":21.9,"volume":60134800},{"timestamp":1297089000,"date":"2011-02-07","index":5286,"close":22.03,"high":22.34,"low":22.03,"open":22.11,"volume":52408400},{"timestamp":1297175400,"date":"2011-02-08","index":5287,"close":21.99,"high":22.01,"low":21.71,"open":21.95,"volume":73163000}],"post":[{"timestamp":1297261800,"date":"2011-02-09","index":5288,"close":22.04,"high":22.15,"low":21.9,"open":21.92,"volume":125425600},{"timestamp":1297348200,"date":"2011-02-10","index":5289,"close":18.92,"high":19.7,"low":18.79,"open":19.65,"volume":560040200},{"timestamp":1297434600,"date":"2011-02-11","index":5290,"close":18.7,"high":19.14,"low":18.61,"open":19.11,"volume":189326900},{"timestamp":1297693800,"date":"2011-02-14","index":5291,"close":18.81,"high":18.95,"low":18.68,"open":18.84,"volume":109308400},{"timestamp":1297780200,"date":"2011-02-15","index":5292,"close":18.67,"high":18.92,"low":18.63,"open":18.89,"volume":90320500},{"timestamp":1297866600,"date":"2011-02-16","index":5293,"close":18.58,"high":18.79,"low":18.56,"open":18.77,"volume":101531800},{"timestamp":1297953000,"date":"2011-02-17","index":5294,"close":18.68,"high":18.76,"low":18.58,"open":18.63,"volume":89097600},{"timestamp":1298039400,"date":"2011-02-18","index":5295,"close":18.85,"high":19.02,"low":18.68,"open":18.74,"volume":90035800},{"timestamp":1298385000,"date":"2011-02-22","index":5296,"close":18.59,"high":18.74,"low":18.55,"open":18.73,"volume":74954500},{"timestamp":1298471400,"date":"2011-02-23","index":5297,"close":18.4,"high":18.66,"low":18.29,"open":18.57,"volume":89185300},{"timestamp":1298557800,"date":"2011-02-24","index":5298,"close":18.36,"high":18.51,"low":18.23,"open":18.39,"volume":71863700}]},{"date":"2010-11-10","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":5215,"close":23.4,"high":23.75,"low":23.36,"open":23.49,"volume":37680000},{"timestamp":1288186200,"date":"2010-10-27","index":5216,"close":23.29,"high":23.36,"low":23.03,"open":23.25,"volume":39164400},{"timestamp":1288272600,"date":"2010-10-28","index":5217,"close":23.19,"high":23.49,"low":23.07,"open":23.43,"volume":33677600},{"timestamp":1288359000,"date":"2010-10-29","index":5218,"close":22.86,"high":23.22,"low":22.82,"open":23.12,"volume":44587900},{"timestamp":1288618200,"date":"2010-11-01","index":5219,"close":22.92,"high":23.3,"low":22.88,"open":22.95,"volume":49174300},{"timestamp":1288704600,"date":"2010-11-02","index":5220,"close":23.17,"high":23.3,"low":23.06,"open":23.17,"volume":37374800},{"timestamp":1288791000,"date":"2010-11-03","index":5221,"close":23.71,"high":23.74,"low":23.18,"open":23.29,"volume":53861200},{"timestamp":1288877400,"date":"2010-11-04","index":5222,"close":24.21,"high":24.34,"low":23.89,"open":23.92,"volume":55897800},{"timestamp":1288963800,"date":"2010-11-05","index":5223,"close":24.26,"high":24.34,"low":23.88,"open":24.26,"volume":41012300},{"timestamp":1289226600,"date":"2010-11-08","index":5224,"close":24.39,"high":24.58,"low":24.28,"open":24.35,"volume":40378100},{"timestamp":1289313000,"date":"2010-11-09","index":5225,"close":24.35,"high":24.6,"low":24.18,"open":24.49,"volume":51149000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":5226,"close":24.49,"high":24.51,"low":23.99,"open":24.29,"volume":115576200},{"timestamp":1289485800,"date":"2010-11-11","index":5227,"close":20.52,"high":20.96,"low":20.25,"open":20.46,"volume":553080300},{"timestamp":1289572200,"date":"2010-11-12","index":5228,"close":20.15,"high":20.67,"low":20.03,"open":20.62,"volume":234765700},{"timestamp":1289831400,"date":"2010-11-15","index":5229,"close":19.95,"high":20.37,"low":19.92,"open":20.37,"volume":137862000},{"timestamp":1289917800,"date":"2010-11-16","index":5230,"close":19.44,"high":19.94,"low":19.34,"open":19.88,"volume":212301700},{"timestamp":1290004200,"date":"2010-11-17","index":5231,"close":19.41,"high":19.68,"low":19.39,"open":19.62,"volume":112439000},{"timestamp":1290090600,"date":"2010-11-18","index":5232,"close":19.61,"high":19.8,"low":19.53,"open":19.73,"volume":102255900},{"timestamp":1290177000,"date":"2010-11-19","index":5233,"close":19.61,"high":19.84,"low":19.5,"open":19.83,"volume":100759700},{"timestamp":1290436200,"date":"2010-11-22","index":5234,"close":19.56,"high":19.68,"low":19.38,"open":19.65,"volume":65402000},{"timestamp":1290522600,"date":"2010-11-23","index":5235,"close":19.2,"high":19.44,"low":19.18,"open":19.44,"volume":91969500},{"timestamp":1290609000,"date":"2010-11-24","index":5236,"close":19.46,"high":19.55,"low":19.32,"open":19.33,"volume":63880400}]},{"date":"2010-08-11","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1280237400,"date":"2010-07-27","index":5151,"close":23.3,"high":23.72,"low":23.2,"open":23.68,"volume":47984200},{"timestamp":1280323800,"date":"2010-07-28","index":5152,"close":23.39,"high":23.62,"low":23.25,"open":23.29,"volume":41757900},{"timestamp":1280410200,"date":"2010-07-29","index":5153,"close":23.21,"high":26,"low":22.96,"open":23.53,"volume":37489200},{"timestamp":1280496600,"date":"2010-07-30","index":5154,"close":23.07,"high":23.4,"low":22.88,"open":23.02,"volume":42185400},{"timestamp":1280755800,"date":"2010-08-02","index":5155,"close":23.8,"high":23.94,"low":23.4,"open":23.43,"volume":43032200},{"timestamp":1280842200,"date":"2010-08-03","index":5156,"close":23.82,"high":23.89,"low":23.62,"open":23.84,"volume":27135900},{"timestamp":1280928600,"date":"2010-08-04","index":5157,"close":24.14,"high":24.25,"low":23.78,"open":23.79,"volume":48329300},{"timestamp":1281015000,"date":"2010-08-05","index":5158,"close":24.17,"high":24.18,"low":23.83,"open":24.03,"volume":30206900},{"timestamp":1281101400,"date":"2010-08-06","index":5159,"close":24.07,"high":24.17,"low":23.6,"open":23.92,"volume":40439300},{"timestamp":1281360600,"date":"2010-08-09","index":5160,"close":24.77,"high":24.87,"low":24.2,"open":24.21,"volume":64011100},{"timestamp":1281447000,"date":"2010-08-10","index":5161,"close":24.31,"high":24.59,"low":24.16,"open":24.46,"volume":59163700}],"post":[{"timestamp":1281533400,"date":"2010-08-11","index":5162,"close":23.73,"high":23.95,"low":23.45,"open":23.86,"volume":71535700},{"timestamp":1281619800,"date":"2010-08-12","index":5163,"close":21.36,"high":21.61,"low":21,"open":21.42,"volume":227307900},{"timestamp":1281706200,"date":"2010-08-13","index":5164,"close":21.36,"high":21.58,"low":21.25,"open":21.51,"volume":67924100},{"timestamp":1281965400,"date":"2010-08-16","index":5165,"close":21.91,"high":22.12,"low":21.22,"open":21.24,"volume":88596200},{"timestamp":1282051800,"date":"2010-08-17","index":5166,"close":22.05,"high":22.29,"low":21.95,"open":22.07,"volume":82948700},{"timestamp":1282138200,"date":"2010-08-18","index":5167,"close":22.41,"high":22.51,"low":22.02,"open":22.04,"volume":73044200},{"timestamp":1282224600,"date":"2010-08-19","index":5168,"close":22.22,"high":22.5,"low":22.01,"open":22.34,"volume":71331800},{"timestamp":1282311000,"date":"2010-08-20","index":5169,"close":22.23,"high":22.41,"low":22.13,"open":22.19,"volume":54657100},{"timestamp":1282570200,"date":"2010-08-23","index":5170,"close":21.68,"high":22.48,"low":21.65,"open":22.47,"volume":49300700},{"timestamp":1282656600,"date":"2010-08-24","index":5171,"close":21.13,"high":21.45,"low":21.1,"open":21.43,"volume":74151900},{"timestamp":1282743000,"date":"2010-08-25","index":5172,"close":21.21,"high":21.35,"low":20.82,"open":20.99,"volume":54311000}]},{"date":"2010-05-12","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1272375000,"date":"2010-04-27","index":5088,"close":27.01,"high":27.58,"low":26.73,"open":27.41,"volume":57167400},{"timestamp":1272461400,"date":"2010-04-28","index":5089,"close":27.04,"high":27.38,"low":26.82,"open":27.11,"volume":54475300},{"timestamp":1272547800,"date":"2010-04-29","index":5090,"close":27.53,"high":27.64,"low":27.1,"open":27.1,"volume":41865500},{"timestamp":1272634200,"date":"2010-04-30","index":5091,"close":26.93,"high":27.74,"low":26.92,"open":27.68,"volume":41886700},{"timestamp":1272893400,"date":"2010-05-03","index":5092,"close":27.54,"high":27.69,"low":27.01,"open":27.03,"volume":44974900},{"timestamp":1272979800,"date":"2010-05-04","index":5093,"close":26.56,"high":27.25,"low":26.4,"open":27.24,"volume":52347200},{"timestamp":1273066200,"date":"2010-05-05","index":5094,"close":26.55,"high":26.82,"low":26.15,"open":26.31,"volume":49889300},{"timestamp":1273152600,"date":"2010-05-06","index":5095,"close":25.49,"high":26.65,"low":23.23,"open":26.4,"volume":97908000},{"timestamp":1273239000,"date":"2010-05-07","index":5096,"close":24.71,"high":25.64,"low":24.33,"open":25.52,"volume":95894500},{"timestamp":1273498200,"date":"2010-05-10","index":5097,"close":26.13,"high":26.53,"low":25.9,"open":26.12,"volume":74912200},{"timestamp":1273584600,"date":"2010-05-11","index":5098,"close":25.96,"high":26.77,"low":25.82,"open":26.06,"volume":53718000}],"post":[{"timestamp":1273671000,"date":"2010-05-12","index":5099,"close":26.74,"high":26.8,"low":26.19,"open":26.22,"volume":66161700},{"timestamp":1273757400,"date":"2010-05-13","index":5100,"close":25.53,"high":26.1,"low":25.37,"open":26.09,"volume":143656300},{"timestamp":1273843800,"date":"2010-05-14","index":5101,"close":24.94,"high":25.3,"low":24.69,"open":25.26,"volume":82159400},{"timestamp":1274103000,"date":"2010-05-17","index":5102,"close":24.87,"high":24.98,"low":24.26,"open":24.97,"volume":72483200},{"timestamp":1274189400,"date":"2010-05-18","index":5103,"close":24.36,"high":25.02,"low":24.18,"open":25,"volume":59688900},{"timestamp":1274275800,"date":"2010-05-19","index":5104,"close":24.26,"high":24.52,"low":23.97,"open":24.23,"volume":62394300},{"timestamp":1274362200,"date":"2010-05-20","index":5105,"close":23.31,"high":23.89,"low":23.13,"open":23.56,"volume":97381300},{"timestamp":1274448600,"date":"2010-05-21","index":5106,"close":23.46,"high":23.51,"low":22.56,"open":22.67,"volume":88178000},{"timestamp":1274707800,"date":"2010-05-24","index":5107,"close":23.37,"high":23.7,"low":23.13,"open":23.46,"volume":48173300},{"timestamp":1274794200,"date":"2010-05-25","index":5108,"close":23.31,"high":23.31,"low":22.6,"open":22.73,"volume":64859000},{"timestamp":1274880600,"date":"2010-05-26","index":5109,"close":22.89,"high":23.75,"low":22.84,"open":23.56,"volume":72466100}]},{"date":"2010-02-03","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":5020,"close":24.85,"high":24.88,"low":24.5,"open":24.54,"volume":37607500},{"timestamp":1263997800,"date":"2010-01-20","index":5021,"close":24.41,"high":24.73,"low":24.12,"open":24.62,"volume":42125400},{"timestamp":1264084200,"date":"2010-01-21","index":5022,"close":23.98,"high":24.65,"low":23.86,"open":24.51,"volume":54767500},{"timestamp":1264170600,"date":"2010-01-22","index":5023,"close":22.97,"high":23.93,"low":22.87,"open":23.84,"volume":70424300},{"timestamp":1264429800,"date":"2010-01-25","index":5024,"close":22.99,"high":23.18,"low":22.74,"open":23.1,"volume":51288800},{"timestamp":1264516200,"date":"2010-01-26","index":5025,"close":22.9,"high":23.2,"low":22.64,"open":22.8,"volume":55312800},{"timestamp":1264602600,"date":"2010-01-27","index":5026,"close":23.15,"high":23.26,"low":22.76,"open":22.89,"volume":51802900},{"timestamp":1264689000,"date":"2010-01-28","index":5027,"close":22.52,"high":23.22,"low":22.35,"open":23.18,"volume":63620000},{"timestamp":1264775400,"date":"2010-01-29","index":5028,"close":22.47,"high":23.13,"low":22.44,"open":22.95,"volume":73431900},{"timestamp":1265034600,"date":"2010-02-01","index":5029,"close":22.73,"high":22.94,"low":22.38,"open":22.65,"volume":54386100},{"timestamp":1265121000,"date":"2010-02-02","index":5030,"close":23.02,"high":23.11,"low":22.51,"open":22.81,"volume":54108900}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":5031,"close":23.07,"high":23.25,"low":22.85,"open":23.16,"volume":80035500},{"timestamp":1265293800,"date":"2010-02-04","index":5032,"close":23.16,"high":23.77,"low":23.1,"open":23.41,"volume":126098600},{"timestamp":1265380200,"date":"2010-02-05","index":5033,"close":23.7,"high":23.88,"low":23.16,"open":23.3,"volume":99148600},{"timestamp":1265639400,"date":"2010-02-08","index":5034,"close":23.5,"high":23.9,"low":23.48,"open":23.78,"volume":69909000},{"timestamp":1265725800,"date":"2010-02-09","index":5035,"close":23.89,"high":24,"low":23.58,"open":23.8,"volume":60331600},{"timestamp":1265812200,"date":"2010-02-10","index":5036,"close":23.76,"high":24,"low":23.62,"open":23.86,"volume":50574100},{"timestamp":1265898600,"date":"2010-02-11","index":5037,"close":23.93,"high":23.99,"low":23.54,"open":23.67,"volume":42458500},{"timestamp":1265985000,"date":"2010-02-12","index":5038,"close":23.76,"high":23.8,"low":23.51,"open":23.72,"volume":56455000},{"timestamp":1266330600,"date":"2010-02-16","index":5039,"close":24,"high":24,"low":23.8,"open":23.96,"volume":46758200},{"timestamp":1266417000,"date":"2010-02-17","index":5040,"close":24.07,"high":24.09,"low":23.74,"open":23.99,"volume":48505500},{"timestamp":1266503400,"date":"2010-02-18","index":5041,"close":24.28,"high":24.36,"low":23.9,"open":24.05,"volume":41154700}]},{"date":"2009-11-04","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1256045400,"date":"2009-10-20","index":4959,"close":24.11,"high":24.55,"low":23.96,"open":24.37,"volume":52450500},{"timestamp":1256131800,"date":"2009-10-21","index":4960,"close":23.96,"high":24.5,"low":23.85,"open":24.12,"volume":41880500},{"timestamp":1256218200,"date":"2009-10-22","index":4961,"close":24.18,"high":24.25,"low":23.83,"open":23.9,"volume":33909000},{"timestamp":1256304600,"date":"2009-10-23","index":4962,"close":24.17,"high":24.52,"low":24.03,"open":24.52,"volume":42526300},{"timestamp":1256563800,"date":"2009-10-26","index":4963,"close":23.7,"high":24.4,"low":23.63,"open":24.15,"volume":45679600},{"timestamp":1256650200,"date":"2009-10-27","index":4964,"close":23.54,"high":23.95,"low":23.4,"open":23.72,"volume":42696300},{"timestamp":1256736600,"date":"2009-10-28","index":4965,"close":23.02,"high":23.53,"low":22.97,"open":23.37,"volume":47534500},{"timestamp":1256823000,"date":"2009-10-29","index":4966,"close":23.52,"high":23.58,"low":23.06,"open":23.11,"volume":40053400},{"timestamp":1256909400,"date":"2009-10-30","index":4967,"close":22.81,"high":23.48,"low":22.64,"open":23.46,"volume":61218300},{"timestamp":1257172200,"date":"2009-11-02","index":4968,"close":23,"high":23.2,"low":22.62,"open":22.87,"volume":55068200},{"timestamp":1257258600,"date":"2009-11-03","index":4969,"close":22.91,"high":23.04,"low":22.55,"open":22.82,"volume":46384000}],"post":[{"timestamp":1257345000,"date":"2009-11-04","index":4970,"close":23.29,"high":23.43,"low":23,"open":23.31,"volume":65580900},{"timestamp":1257431400,"date":"2009-11-05","index":4971,"close":23.93,"high":24.07,"low":23.62,"open":24.05,"volume":87742300},{"timestamp":1257517800,"date":"2009-11-06","index":4972,"close":23.82,"high":24,"low":23.66,"open":23.71,"volume":36617400},{"timestamp":1257777000,"date":"2009-11-09","index":4973,"close":23.99,"high":24,"low":23.72,"open":23.93,"volume":46891200},{"timestamp":1257863400,"date":"2009-11-10","index":4974,"close":23.65,"high":23.87,"low":23.55,"open":23.7,"volume":43081900},{"timestamp":1257949800,"date":"2009-11-11","index":4975,"close":23.92,"high":24,"low":23.71,"open":23.73,"volume":39237500},{"timestamp":1258036200,"date":"2009-11-12","index":4976,"close":23.4,"high":23.84,"low":23.17,"open":23.74,"volume":63813300},{"timestamp":1258122600,"date":"2009-11-13","index":4977,"close":23.71,"high":23.8,"low":23.45,"open":23.51,"volume":35797700},{"timestamp":1258381800,"date":"2009-11-16","index":4978,"close":23.87,"high":24.1,"low":23.65,"open":23.77,"volume":47598200},{"timestamp":1258468200,"date":"2009-11-17","index":4979,"close":24.09,"high":24.11,"low":23.82,"open":23.92,"volume":37209300},{"timestamp":1258554600,"date":"2009-11-18","index":4980,"close":24,"high":24.04,"low":23.79,"open":24.01,"volume":27234800}]},{"date":"2009-08-05","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1248183000,"date":"2009-07-21","index":4895,"close":21.59,"high":21.59,"low":20.88,"open":21.27,"volume":72575100},{"timestamp":1248269400,"date":"2009-07-22","index":4896,"close":21.45,"high":21.83,"low":21.27,"open":21.44,"volume":52608700},{"timestamp":1248355800,"date":"2009-07-23","index":4897,"close":21.9,"high":22.07,"low":21.28,"open":21.44,"volume":62820700},{"timestamp":1248442200,"date":"2009-07-24","index":4898,"close":21.88,"high":21.97,"low":21.42,"open":21.48,"volume":40636200},{"timestamp":1248701400,"date":"2009-07-27","index":4899,"close":21.84,"high":21.95,"low":21.67,"open":21.85,"volume":31602000},{"timestamp":1248787800,"date":"2009-07-28","index":4900,"close":21.93,"high":21.99,"low":21.37,"open":21.62,"volume":40081700},{"timestamp":1248874200,"date":"2009-07-29","index":4901,"close":21.72,"high":21.87,"low":21.5,"open":21.8,"volume":33623500},{"timestamp":1248960600,"date":"2009-07-30","index":4902,"close":21.98,"high":22.4,"low":21.84,"open":21.98,"volume":52880000},{"timestamp":1249047000,"date":"2009-07-31","index":4903,"close":22.01,"high":22.18,"low":21.85,"open":21.94,"volume":41668100},{"timestamp":1249306200,"date":"2009-08-03","index":4904,"close":22.57,"high":22.61,"low":22.19,"open":22.21,"volume":61219800},{"timestamp":1249392600,"date":"2009-08-04","index":4905,"close":22.44,"high":22.55,"low":22.19,"open":22.45,"volume":55890100}],"post":[{"timestamp":1249479000,"date":"2009-08-05","index":4906,"close":22.17,"high":22.57,"low":22.01,"open":22.55,"volume":79003200},{"timestamp":1249565400,"date":"2009-08-06","index":4907,"close":22.31,"high":22.41,"low":21.68,"open":22.04,"volume":83322000},{"timestamp":1249651800,"date":"2009-08-07","index":4908,"close":22.19,"high":22.74,"low":22.15,"open":22.49,"volume":46921300},{"timestamp":1249911000,"date":"2009-08-10","index":4909,"close":21.64,"high":22.12,"low":21.5,"open":21.98,"volume":46634300},{"timestamp":1249997400,"date":"2009-08-11","index":4910,"close":21.17,"high":21.53,"low":21.06,"open":21.47,"volume":53601800},{"timestamp":1250083800,"date":"2009-08-12","index":4911,"close":21.43,"high":21.61,"low":21.18,"open":21.23,"volume":49469600},{"timestamp":1250170200,"date":"2009-08-13","index":4912,"close":21.51,"high":21.65,"low":21.34,"open":21.54,"volume":38927800},{"timestamp":1250256600,"date":"2009-08-14","index":4913,"close":21.31,"high":21.55,"low":21,"open":21.47,"volume":35178700},{"timestamp":1250515800,"date":"2009-08-17","index":4914,"close":20.73,"high":20.96,"low":20.68,"open":20.94,"volume":32440200},{"timestamp":1250602200,"date":"2009-08-18","index":4915,"close":21.01,"high":21.15,"low":20.79,"open":20.82,"volume":33338700},{"timestamp":1250688600,"date":"2009-08-19","index":4916,"close":21.24,"high":21.44,"low":20.74,"open":20.76,"volume":39235200}]},{"date":"2009-05-06","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1240320600,"date":"2009-04-21","index":4832,"close":17.69,"high":17.79,"low":17.14,"open":17.2,"volume":45749000},{"timestamp":1240407000,"date":"2009-04-22","index":4833,"close":17.44,"high":18.02,"low":17.43,"open":17.45,"volume":54728000},{"timestamp":1240493400,"date":"2009-04-23","index":4834,"close":17.62,"high":17.64,"low":17.13,"open":17.52,"volume":44000300},{"timestamp":1240579800,"date":"2009-04-24","index":4835,"close":18.42,"high":18.5,"low":17.97,"open":18.12,"volume":55664900},{"timestamp":1240839000,"date":"2009-04-27","index":4836,"close":18.37,"high":18.59,"low":18.01,"open":18.1,"volume":42312900},{"timestamp":1240925400,"date":"2009-04-28","index":4837,"close":18.67,"high":18.96,"low":18.15,"open":18.3,"volume":47820200},{"timestamp":1241011800,"date":"2009-04-29","index":4838,"close":19.25,"high":19.53,"low":18.73,"open":18.83,"volume":48496600},{"timestamp":1241098200,"date":"2009-04-30","index":4839,"close":19.32,"high":19.93,"low":19.1,"open":19.69,"volume":60350800},{"timestamp":1241184600,"date":"2009-05-01","index":4840,"close":19.58,"high":19.78,"low":19.06,"open":19.24,"volume":40337500},{"timestamp":1241443800,"date":"2009-05-04","index":4841,"close":19.5,"high":19.87,"low":19.26,"open":19.82,"volume":63902300},{"timestamp":1241530200,"date":"2009-05-05","index":4842,"close":19.63,"high":19.63,"low":19.28,"open":19.5,"volume":46373400}],"post":[{"timestamp":1241616600,"date":"2009-05-06","index":4843,"close":19.61,"high":19.85,"low":19.03,"open":19.76,"volume":93198900},{"timestamp":1241703000,"date":"2009-05-07","index":4844,"close":18.95,"high":20,"low":18.6,"open":20,"volume":92373300},{"timestamp":1241789400,"date":"2009-05-08","index":4845,"close":18.73,"high":19.22,"low":18.55,"open":19,"volume":65443000},{"timestamp":1242048600,"date":"2009-05-11","index":4846,"close":18.61,"high":18.83,"low":18.27,"open":18.45,"volume":44319000},{"timestamp":1242135000,"date":"2009-05-12","index":4847,"close":18.72,"high":18.82,"low":18.55,"open":18.67,"volume":39761800},{"timestamp":1242221400,"date":"2009-05-13","index":4848,"close":18.05,"high":18.6,"low":18.03,"open":18.49,"volume":50715000},{"timestamp":1242307800,"date":"2009-05-14","index":4849,"close":18.09,"high":18.29,"low":18.05,"open":18.07,"volume":43080700},{"timestamp":1242394200,"date":"2009-05-15","index":4850,"close":17.92,"high":18.21,"low":17.77,"open":18.14,"volume":72110100},{"timestamp":1242653400,"date":"2009-05-18","index":4851,"close":18.72,"high":18.81,"low":18.06,"open":18.14,"volume":67489600},{"timestamp":1242739800,"date":"2009-05-19","index":4852,"close":18.88,"high":19.35,"low":18.64,"open":18.71,"volume":53818200},{"timestamp":1242826200,"date":"2009-05-20","index":4853,"close":18.6,"high":19.06,"low":18.46,"open":19.02,"volume":49031000}]},{"date":"2009-02-04","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":4769,"close":15.01,"high":15.93,"low":15.01,"open":15.81,"volume":57808600},{"timestamp":1232548200,"date":"2009-01-21","index":4770,"close":15.7,"high":15.76,"low":15.05,"open":15.32,"volume":56231900},{"timestamp":1232634600,"date":"2009-01-22","index":4771,"close":15.37,"high":15.59,"low":15,"open":15.38,"volume":56676100},{"timestamp":1232721000,"date":"2009-01-23","index":4772,"close":15.89,"high":16.02,"low":15,"open":15.04,"volume":56556900},{"timestamp":1232980200,"date":"2009-01-26","index":4773,"close":16.3,"high":16.5,"low":15.78,"open":15.85,"volume":44634800},{"timestamp":1233066600,"date":"2009-01-27","index":4774,"close":16.73,"high":17,"low":16.29,"open":16.43,"volume":50346800},{"timestamp":1233153000,"date":"2009-01-28","index":4775,"close":16.88,"high":17.19,"low":16.69,"open":17.06,"volume":60146800},{"timestamp":1233239400,"date":"2009-01-29","index":4776,"close":15.93,"high":16.7,"low":15.8,"open":16.7,"volume":53220800},{"timestamp":1233325800,"date":"2009-01-30","index":4777,"close":14.97,"high":16.09,"low":14.91,"open":15.91,"volume":75292400},{"timestamp":1233585000,"date":"2009-02-02","index":4778,"close":15.31,"high":15.46,"low":14.83,"open":14.86,"volume":55290500},{"timestamp":1233671400,"date":"2009-02-03","index":4779,"close":15.62,"high":15.75,"low":15.01,"open":15.48,"volume":65932300}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":4780,"close":15.84,"high":16.16,"low":15.38,"open":15.72,"volume":95781900},{"timestamp":1233844200,"date":"2009-02-05","index":4781,"close":16.35,"high":16.65,"low":15.45,"open":15.54,"volume":115564600},{"timestamp":1233930600,"date":"2009-02-06","index":4782,"close":17.04,"high":17.09,"low":16.21,"open":16.42,"volume":62910000},{"timestamp":1234189800,"date":"2009-02-09","index":4783,"close":16.85,"high":17.05,"low":16.62,"open":16.99,"volume":37624300},{"timestamp":1234276200,"date":"2009-02-10","index":4784,"close":16.05,"high":16.93,"low":15.92,"open":16.59,"volume":69149100},{"timestamp":1234362600,"date":"2009-02-11","index":4785,"close":16.17,"high":16.27,"low":15.85,"open":16.18,"volume":46279800},{"timestamp":1234449000,"date":"2009-02-12","index":4786,"close":16.2,"high":16.22,"low":15.63,"open":15.97,"volume":57645800},{"timestamp":1234535400,"date":"2009-02-13","index":4787,"close":16.1,"high":16.46,"low":15.95,"open":16.2,"volume":43639500},{"timestamp":1234881000,"date":"2009-02-17","index":4788,"close":15.29,"high":15.76,"low":15.28,"open":15.68,"volume":47981100},{"timestamp":1234967400,"date":"2009-02-18","index":4789,"close":15.37,"high":15.73,"low":15.15,"open":15.45,"volume":40630400},{"timestamp":1235053800,"date":"2009-02-19","index":4790,"close":15.04,"high":15.52,"low":15.01,"open":15.46,"volume":42978400}]},{"date":"2008-11-05","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1224595800,"date":"2008-10-21","index":4708,"close":17.86,"high":18.89,"low":17.75,"open":18.7,"volume":75117600},{"timestamp":1224682200,"date":"2008-10-22","index":4709,"close":17.41,"high":17.84,"low":16.81,"open":17.34,"volume":75828000},{"timestamp":1224768600,"date":"2008-10-23","index":4710,"close":17.24,"high":17.88,"low":16.46,"open":17.25,"volume":85364300},{"timestamp":1224855000,"date":"2008-10-24","index":4711,"close":16.31,"high":16.93,"low":15.9,"open":16.08,"volume":88646000},{"timestamp":1225114200,"date":"2008-10-27","index":4712,"close":16.09,"high":17.19,"low":16.02,"open":16.09,"volume":65715900},{"timestamp":1225200600,"date":"2008-10-28","index":4713,"close":18.31,"high":18.35,"low":16.45,"open":16.76,"volume":88690300},{"timestamp":1225287000,"date":"2008-10-29","index":4714,"close":17.87,"high":18.7,"low":17.6,"open":17.97,"volume":72619800},{"timestamp":1225373400,"date":"2008-10-30","index":4715,"close":17.79,"high":18.32,"low":17.5,"open":18.29,"volume":67607100},{"timestamp":1225459800,"date":"2008-10-31","index":4716,"close":17.77,"high":17.98,"low":17.32,"open":17.79,"volume":82517500},{"timestamp":1225722600,"date":"2008-11-03","index":4717,"close":17.2,"high":17.7,"low":17,"open":17.68,"volume":56927000},{"timestamp":1225809000,"date":"2008-11-04","index":4718,"close":18.33,"high":18.46,"low":17.37,"open":17.59,"volume":79952200}],"post":[{"timestamp":1225895400,"date":"2008-11-05","index":4719,"close":17.39,"high":18.3,"low":17.29,"open":18.05,"volume":91260100},{"timestamp":1225981800,"date":"2008-11-06","index":4720,"close":16.94,"high":17.48,"low":16.67,"open":16.69,"volume":122484300},{"timestamp":1226068200,"date":"2008-11-07","index":4721,"close":17.58,"high":17.73,"low":17.13,"open":17.18,"volume":64669200},{"timestamp":1226327400,"date":"2008-11-10","index":4722,"close":17.57,"high":17.98,"low":17.1,"open":17.95,"volume":47597100},{"timestamp":1226413800,"date":"2008-11-11","index":4723,"close":17.18,"high":17.45,"low":16.94,"open":17.38,"volume":49766000},{"timestamp":1226500200,"date":"2008-11-12","index":4724,"close":16.55,"high":17.03,"low":16.5,"open":16.84,"volume":52608100},{"timestamp":1226586600,"date":"2008-11-13","index":4725,"close":17.26,"high":17.3,"low":15.6,"open":16.37,"volume":90296200},{"timestamp":1226673000,"date":"2008-11-14","index":4726,"close":16.62,"high":17.43,"low":16.33,"open":16.89,"volume":68825700},{"timestamp":1226932200,"date":"2008-11-17","index":4727,"close":16.21,"high":16.81,"low":16.11,"open":16.47,"volume":47052200},{"timestamp":1227018600,"date":"2008-11-18","index":4728,"close":16.45,"high":16.46,"low":15.58,"open":16.35,"volume":69149800},{"timestamp":1227105000,"date":"2008-11-19","index":4729,"close":15.08,"high":16.23,"low":15,"open":16.18,"volume":72602300}]},{"date":"2008-08-05","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":4643,"close":21.84,"high":22.39,"low":21.74,"open":21.8,"volume":44836000},{"timestamp":1216733400,"date":"2008-07-22","index":4644,"close":21.9,"high":21.94,"low":21.46,"open":21.6,"volume":54680100},{"timestamp":1216819800,"date":"2008-07-23","index":4645,"close":22.17,"high":22.61,"low":21.8,"open":21.97,"volume":47143600},{"timestamp":1216906200,"date":"2008-07-24","index":4646,"close":21.76,"high":22.06,"low":21.69,"open":22.04,"volume":46135200},{"timestamp":1216992600,"date":"2008-07-25","index":4647,"close":22.43,"high":22.58,"low":21.93,"open":22.33,"volume":63683300},{"timestamp":1217251800,"date":"2008-07-28","index":4648,"close":21.98,"high":22.81,"low":21.94,"open":22.32,"volume":43036900},{"timestamp":1217338200,"date":"2008-07-29","index":4649,"close":22.42,"high":22.52,"low":22.07,"open":22.19,"volume":43082500},{"timestamp":1217424600,"date":"2008-07-30","index":4650,"close":22.17,"high":22.69,"low":21.8,"open":22.6,"volume":52642900},{"timestamp":1217511000,"date":"2008-07-31","index":4651,"close":21.99,"high":22.6,"low":21.98,"open":22.06,"volume":56591900},{"timestamp":1217597400,"date":"2008-08-01","index":4652,"close":21.99,"high":22.35,"low":21.67,"open":22.2,"volume":43571000},{"timestamp":1217856600,"date":"2008-08-04","index":4653,"close":21.99,"high":22.17,"low":21.72,"open":22.05,"volume":50009300}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":4654,"close":22.65,"high":22.65,"low":22.02,"open":22.26,"volume":77008500},{"timestamp":1218029400,"date":"2008-08-06","index":4655,"close":23.93,"high":24.25,"low":23.46,"open":23.94,"volume":121768900},{"timestamp":1218115800,"date":"2008-08-07","index":4656,"close":23.58,"high":24.31,"low":23.44,"open":23.69,"volume":86359400},{"timestamp":1218202200,"date":"2008-08-08","index":4657,"close":24.25,"high":24.44,"low":23.7,"open":23.75,"volume":53695400},{"timestamp":1218461400,"date":"2008-08-11","index":4658,"close":24.62,"high":24.84,"low":24.14,"open":24.17,"volume":43335700},{"timestamp":1218547800,"date":"2008-08-12","index":4659,"close":24.5,"high":24.78,"low":24.35,"open":24.68,"volume":41152800},{"timestamp":1218634200,"date":"2008-08-13","index":4660,"close":24.31,"high":24.5,"low":24.01,"open":24.39,"volume":35201000},{"timestamp":1218720600,"date":"2008-08-14","index":4661,"close":24.67,"high":24.86,"low":24.12,"open":24.16,"volume":37541600},{"timestamp":1218807000,"date":"2008-08-15","index":4662,"close":24.91,"high":25.25,"low":24.68,"open":24.75,"volume":45293700},{"timestamp":1219066200,"date":"2008-08-18","index":4663,"close":24.49,"high":25.08,"low":24.27,"open":24.95,"volume":31878100},{"timestamp":1219152600,"date":"2008-08-19","index":4664,"close":24.24,"high":24.51,"low":24.07,"open":24.29,"volume":26808300}]},{"date":"2008-05-06","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":4580,"close":24.89,"high":25,"low":24.26,"open":24.35,"volume":43041200},{"timestamp":1208871000,"date":"2008-04-22","index":4581,"close":24.92,"high":24.96,"low":24.55,"open":24.73,"volume":46747400},{"timestamp":1208957400,"date":"2008-04-23","index":4582,"close":25.44,"high":25.56,"low":25.16,"open":25.36,"volume":51028600},{"timestamp":1209043800,"date":"2008-04-24","index":4583,"close":26.03,"high":26.29,"low":25.28,"open":25.56,"volume":53911400},{"timestamp":1209130200,"date":"2008-04-25","index":4584,"close":25.6,"high":26.13,"low":25.1,"open":26.11,"volume":53423700},{"timestamp":1209389400,"date":"2008-04-28","index":4585,"close":25.35,"high":25.76,"low":25.3,"open":25.64,"volume":33970100},{"timestamp":1209475800,"date":"2008-04-29","index":4586,"close":25.51,"high":25.82,"low":25.25,"open":25.26,"volume":37925900},{"timestamp":1209562200,"date":"2008-04-30","index":4587,"close":25.64,"high":25.97,"low":25.51,"open":25.69,"volume":52347900},{"timestamp":1209648600,"date":"2008-05-01","index":4588,"close":26.67,"high":26.87,"low":25.5,"open":25.64,"volume":71473800},{"timestamp":1209735000,"date":"2008-05-02","index":4589,"close":26.75,"high":27,"low":26.42,"open":26.97,"volume":67180700},{"timestamp":1209994200,"date":"2008-05-05","index":4590,"close":26.28,"high":26.71,"low":26.15,"open":26.46,"volume":62446500}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":4591,"close":26.33,"high":26.49,"low":25.78,"open":26.05,"volume":91592600},{"timestamp":1210167000,"date":"2008-05-07","index":4592,"close":25.78,"high":27,"low":25.65,"open":26.25,"volume":91389100},{"timestamp":1210253400,"date":"2008-05-08","index":4593,"close":25.7,"high":26,"low":25.3,"open":25.99,"volume":48304900},{"timestamp":1210339800,"date":"2008-05-09","index":4594,"close":25.49,"high":25.64,"low":25.26,"open":25.4,"volume":38450700},{"timestamp":1210599000,"date":"2008-05-12","index":4595,"close":25.84,"high":25.87,"low":25.4,"open":25.45,"volume":38118800},{"timestamp":1210685400,"date":"2008-05-13","index":4596,"close":25.89,"high":26.05,"low":25.65,"open":25.86,"volume":36010200},{"timestamp":1210771800,"date":"2008-05-14","index":4597,"close":25.75,"high":26.34,"low":25.72,"open":26,"volume":49857100},{"timestamp":1210858200,"date":"2008-05-15","index":4598,"close":26.5,"high":26.56,"low":25.64,"open":25.68,"volume":55903300},{"timestamp":1210944600,"date":"2008-05-16","index":4599,"close":26.51,"high":26.65,"low":26.03,"open":26.53,"volume":58111500},{"timestamp":1211203800,"date":"2008-05-19","index":4600,"close":26.37,"high":26.9,"low":26.15,"open":26.51,"volume":41593800},{"timestamp":1211290200,"date":"2008-05-20","index":4601,"close":25.85,"high":26.46,"low":25.66,"open":26.13,"volume":41092200}]},{"date":"2008-02-06","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1201012200,"date":"2008-01-22","index":4518,"close":23.48,"high":24.05,"low":22.31,"open":22.39,"volume":108777800},{"timestamp":1201098600,"date":"2008-01-23","index":4519,"close":24.03,"high":24.43,"low":22.3,"open":22.57,"volume":114430200},{"timestamp":1201185000,"date":"2008-01-24","index":4520,"close":25.11,"high":25.16,"low":24.11,"open":24.14,"volume":69193200},{"timestamp":1201271400,"date":"2008-01-25","index":4521,"close":24.2,"high":26.09,"low":24.1,"open":26.05,"volume":79692000},{"timestamp":1201530600,"date":"2008-01-28","index":4522,"close":24.1,"high":24.66,"low":23.8,"open":24.29,"volume":60515200},{"timestamp":1201617000,"date":"2008-01-29","index":4523,"close":24.06,"high":24.3,"low":23.69,"open":24.27,"volume":72069100},{"timestamp":1201703400,"date":"2008-01-30","index":4524,"close":24.36,"high":24.93,"low":23.81,"open":23.99,"volume":62098300},{"timestamp":1201789800,"date":"2008-01-31","index":4525,"close":24.5,"high":24.7,"low":23.89,"open":23.98,"volume":76312400},{"timestamp":1201876200,"date":"2008-02-01","index":4526,"close":24.94,"high":25.13,"low":24,"open":24.62,"volume":57669700},{"timestamp":1202135400,"date":"2008-02-04","index":4527,"close":23.82,"high":25.05,"low":23.62,"open":25.04,"volume":92153900},{"timestamp":1202221800,"date":"2008-02-05","index":4528,"close":23.26,"high":23.69,"low":23.22,"open":23.51,"volume":95795900}],"post":[{"timestamp":1202308200,"date":"2008-02-06","index":4529,"close":23.08,"high":24.02,"low":23.06,"open":23.43,"volume":141691700},{"timestamp":1202394600,"date":"2008-02-07","index":4530,"close":23.38,"high":23.43,"low":21.77,"open":21.85,"volume":248433600},{"timestamp":1202481000,"date":"2008-02-08","index":4531,"close":23.54,"high":23.75,"low":23.17,"open":23.26,"volume":95339000},{"timestamp":1202740200,"date":"2008-02-11","index":4532,"close":23.52,"high":23.7,"low":23.3,"open":23.65,"volume":69005100},{"timestamp":1202826600,"date":"2008-02-12","index":4533,"close":23.43,"high":24,"low":23.25,"open":23.67,"volume":56712600},{"timestamp":1202913000,"date":"2008-02-13","index":4534,"close":24.06,"high":24.2,"low":23.52,"open":23.62,"volume":65013700},{"timestamp":1202999400,"date":"2008-02-14","index":4535,"close":23.53,"high":24.09,"low":23.48,"open":24.02,"volume":56133600},{"timestamp":1203085800,"date":"2008-02-15","index":4536,"close":23.3,"high":23.56,"low":23.21,"open":23.38,"volume":53314900},{"timestamp":1203431400,"date":"2008-02-19","index":4537,"close":22.88,"high":23.69,"low":22.78,"open":23.56,"volume":72073700},{"timestamp":1203517800,"date":"2008-02-20","index":4538,"close":23.2,"high":23.33,"low":22.71,"open":22.78,"volume":50297500},{"timestamp":1203604200,"date":"2008-02-21","index":4539,"close":23.19,"high":23.99,"low":23.09,"open":23.81,"volume":64586300}]},{"date":"2007-11-07","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1193146200,"date":"2007-10-23","index":4457,"close":31.54,"high":31.58,"low":30.09,"open":31.35,"volume":50306400},{"timestamp":1193232600,"date":"2007-10-24","index":4458,"close":31.26,"high":31.36,"low":30.52,"open":31.17,"volume":48647400},{"timestamp":1193319000,"date":"2007-10-25","index":4459,"close":31.18,"high":31.88,"low":31.05,"open":31.37,"volume":41326500},{"timestamp":1193405400,"date":"2007-10-26","index":4460,"close":31.9,"high":32.1,"low":31.31,"open":31.81,"volume":42232000},{"timestamp":1193664600,"date":"2007-10-29","index":4461,"close":32.41,"high":32.49,"low":32,"open":32.25,"volume":34941700},{"timestamp":1193751000,"date":"2007-10-30","index":4462,"close":32.61,"high":32.95,"low":32.13,"open":32.26,"volume":39989100},{"timestamp":1193837400,"date":"2007-10-31","index":4463,"close":33.06,"high":33.19,"low":32.49,"open":32.94,"volume":54876500},{"timestamp":1193923800,"date":"2007-11-01","index":4464,"close":32.18,"high":33.25,"low":32.13,"open":32.84,"volume":49818300},{"timestamp":1194010200,"date":"2007-11-02","index":4465,"close":32.51,"high":32.71,"low":32.11,"open":32.4,"volume":53250400},{"timestamp":1194273000,"date":"2007-11-05","index":4466,"close":33.08,"high":33.25,"low":32.38,"open":32.64,"volume":69607200},{"timestamp":1194359400,"date":"2007-11-06","index":4467,"close":34.08,"high":34.24,"low":33.41,"open":33.45,"volume":91068600}],"post":[{"timestamp":1194445800,"date":"2007-11-07","index":4468,"close":32.75,"high":34.09,"low":32.54,"open":34.04,"volume":138236000},{"timestamp":1194532200,"date":"2007-11-08","index":4469,"close":29.63,"high":31.09,"low":29.51,"open":30.41,"volume":192353700},{"timestamp":1194618600,"date":"2007-11-09","index":4470,"close":28.58,"high":29.28,"low":28.15,"open":29.06,"volume":120564300},{"timestamp":1194877800,"date":"2007-11-12","index":4471,"close":29.11,"high":29.79,"low":28.79,"open":28.83,"volume":89644700},{"timestamp":1194964200,"date":"2007-11-13","index":4472,"close":30.14,"high":30.15,"low":29.11,"open":29.61,"volume":64869800},{"timestamp":1195050600,"date":"2007-11-14","index":4473,"close":29.71,"high":30.44,"low":29.55,"open":30.42,"volume":61079800},{"timestamp":1195137000,"date":"2007-11-15","index":4474,"close":29.3,"high":29.68,"low":29.06,"open":29.5,"volume":59934000},{"timestamp":1195223400,"date":"2007-11-16","index":4475,"close":29.94,"high":30.1,"low":29.45,"open":29.85,"volume":53853200},{"timestamp":1195482600,"date":"2007-11-19","index":4476,"close":29.43,"high":29.99,"low":29.28,"open":29.76,"volume":43526000},{"timestamp":1195569000,"date":"2007-11-20","index":4477,"close":29.04,"high":29.84,"low":28.49,"open":29.44,"volume":63284000},{"timestamp":1195655400,"date":"2007-11-21","index":4478,"close":28.25,"high":28.75,"low":28.11,"open":28.38,"volume":53953700}]},{"date":"2007-08-07","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1185197400,"date":"2007-07-23","index":4392,"close":30.26,"high":30.39,"low":29.68,"open":29.73,"volume":63484100},{"timestamp":1185283800,"date":"2007-07-24","index":4393,"close":29.76,"high":30.36,"low":29.58,"open":29.95,"volume":69577300},{"timestamp":1185370200,"date":"2007-07-25","index":4394,"close":29.91,"high":30.24,"low":29.65,"open":30,"volume":53082100},{"timestamp":1185456600,"date":"2007-07-26","index":4395,"close":29.67,"high":29.95,"low":29.08,"open":29.49,"volume":75708200},{"timestamp":1185543000,"date":"2007-07-27","index":4396,"close":28.97,"high":29.85,"low":28.94,"open":29.73,"volume":65845500},{"timestamp":1185802200,"date":"2007-07-30","index":4397,"close":29.49,"high":29.56,"low":28.63,"open":29.01,"volume":44467000},{"timestamp":1185888600,"date":"2007-07-31","index":4398,"close":28.91,"high":29.86,"low":28.91,"open":29.82,"volume":53750200},{"timestamp":1185975000,"date":"2007-08-01","index":4399,"close":29.77,"high":29.82,"low":28.75,"open":28.77,"volume":60419600},{"timestamp":1186061400,"date":"2007-08-02","index":4400,"close":30.13,"high":30.21,"low":29.67,"open":29.72,"volume":57743600},{"timestamp":1186147800,"date":"2007-08-03","index":4401,"close":29.46,"high":30.13,"low":29.44,"open":30,"volume":51310500},{"timestamp":1186407000,"date":"2007-08-06","index":4402,"close":29.5,"high":29.7,"low":28.9,"open":29.59,"volume":71355300}],"post":[{"timestamp":1186493400,"date":"2007-08-07","index":4403,"close":29.69,"high":29.86,"low":28.93,"open":29.52,"volume":80731400},{"timestamp":1186579800,"date":"2007-08-08","index":4404,"close":31.68,"high":32.25,"low":31,"open":31.13,"volume":193438400},{"timestamp":1186666200,"date":"2007-08-09","index":4405,"close":31.4,"high":32.47,"low":31.18,"open":31.2,"volume":102385500},{"timestamp":1186752600,"date":"2007-08-10","index":4406,"close":31.39,"high":31.5,"low":30.84,"open":31,"volume":82953500},{"timestamp":1187011800,"date":"2007-08-13","index":4407,"close":30.83,"high":31.6,"low":30.78,"open":31.57,"volume":76475600},{"timestamp":1187098200,"date":"2007-08-14","index":4408,"close":30.26,"high":31.17,"low":30.08,"open":30.98,"volume":86429500},{"timestamp":1187184600,"date":"2007-08-15","index":4409,"close":29.92,"high":30.74,"low":29.89,"open":30.15,"volume":67216700},{"timestamp":1187271000,"date":"2007-08-16","index":4410,"close":29.3,"high":30.05,"low":28.58,"open":29.78,"volume":103117900},{"timestamp":1187357400,"date":"2007-08-17","index":4411,"close":29.99,"high":30.46,"low":29.56,"open":30.01,"volume":78478700},{"timestamp":1187616600,"date":"2007-08-20","index":4412,"close":29.76,"high":30.31,"low":29.52,"open":29.93,"volume":50697300},{"timestamp":1187703000,"date":"2007-08-21","index":4413,"close":30.1,"high":30.3,"low":29.69,"open":29.76,"volume":39863000}]},{"date":"2007-05-08","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":4329,"close":26.58,"high":26.94,"low":26.5,"open":26.91,"volume":38480700},{"timestamp":1177421400,"date":"2007-04-24","index":4330,"close":26.33,"high":26.66,"low":26.06,"open":26.65,"volume":53272500},{"timestamp":1177507800,"date":"2007-04-25","index":4331,"close":26.78,"high":26.87,"low":26.22,"open":26.53,"volume":45166800},{"timestamp":1177594200,"date":"2007-04-26","index":4332,"close":26.55,"high":27.16,"low":26.54,"open":26.82,"volume":50933500},{"timestamp":1177680600,"date":"2007-04-27","index":4333,"close":27.03,"high":27.05,"low":26.49,"open":26.51,"volume":45157900},{"timestamp":1177939800,"date":"2007-04-30","index":4334,"close":26.74,"high":27.2,"low":26.74,"open":27,"volume":50368000},{"timestamp":1178026200,"date":"2007-05-01","index":4335,"close":26.86,"high":27.03,"low":26.56,"open":26.87,"volume":46221200},{"timestamp":1178112600,"date":"2007-05-02","index":4336,"close":27.67,"high":27.75,"low":27.02,"open":27.03,"volume":57237400},{"timestamp":1178199000,"date":"2007-05-03","index":4337,"close":27.7,"high":27.94,"low":27.56,"open":27.76,"volume":37016600},{"timestamp":1178285400,"date":"2007-05-04","index":4338,"close":27.91,"high":28,"low":27.8,"open":27.94,"volume":45872300},{"timestamp":1178544600,"date":"2007-05-07","index":4339,"close":27.81,"high":27.97,"low":27.76,"open":27.96,"volume":46411700}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":4340,"close":28.36,"high":28.48,"low":27.64,"open":27.78,"volume":98226500},{"timestamp":1178717400,"date":"2007-05-09","index":4341,"close":26.51,"high":27.09,"low":26.44,"open":27.02,"volume":151576700},{"timestamp":1178803800,"date":"2007-05-10","index":4342,"close":26.29,"high":26.77,"low":26.26,"open":26.37,"volume":59524200},{"timestamp":1178890200,"date":"2007-05-11","index":4343,"close":26.63,"high":26.65,"low":26.35,"open":26.44,"volume":39094200},{"timestamp":1179149400,"date":"2007-05-14","index":4344,"close":26.29,"high":26.65,"low":26.12,"open":26.62,"volume":50552200},{"timestamp":1179235800,"date":"2007-05-15","index":4345,"close":26.13,"high":26.49,"low":26.08,"open":26.36,"volume":43053100},{"timestamp":1179322200,"date":"2007-05-16","index":4346,"close":26.48,"high":26.49,"low":26.13,"open":26.3,"volume":38666800},{"timestamp":1179408600,"date":"2007-05-17","index":4347,"close":26.28,"high":26.62,"low":26.25,"open":26.3,"volume":37058100},{"timestamp":1179495000,"date":"2007-05-18","index":4348,"close":26.21,"high":26.41,"low":26.16,"open":26.36,"volume":40781200},{"timestamp":1179754200,"date":"2007-05-21","index":4349,"close":26.4,"high":26.54,"low":26.19,"open":26.21,"volume":43044700},{"timestamp":1179840600,"date":"2007-05-22","index":4350,"close":26.37,"high":26.5,"low":26.26,"open":26.38,"volume":40002600}]},{"date":"2007-02-06","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":4266,"close":26.53,"high":26.8,"low":26.15,"open":26.75,"volume":69421400},{"timestamp":1169562600,"date":"2007-01-23","index":4267,"close":26.04,"high":26.72,"low":26.03,"open":26.37,"volume":67695900},{"timestamp":1169649000,"date":"2007-01-24","index":4268,"close":26.89,"high":26.95,"low":26.19,"open":26.23,"volume":63817000},{"timestamp":1169735400,"date":"2007-01-25","index":4269,"close":26.22,"high":26.95,"low":26.16,"open":26.93,"volume":55317400},{"timestamp":1169821800,"date":"2007-01-26","index":4270,"close":26.35,"high":26.54,"low":25.76,"open":26.16,"volume":64449600},{"timestamp":1170081000,"date":"2007-01-29","index":4271,"close":26.21,"high":26.47,"low":26,"open":26.29,"volume":51536100},{"timestamp":1170167400,"date":"2007-01-30","index":4272,"close":26.25,"high":26.34,"low":26.03,"open":26.29,"volume":45030400},{"timestamp":1170253800,"date":"2007-01-31","index":4273,"close":26.62,"high":26.81,"low":26.05,"open":26.19,"volume":60517900},{"timestamp":1170340200,"date":"2007-02-01","index":4274,"close":26.59,"high":26.99,"low":26.36,"open":26.67,"volume":55597200},{"timestamp":1170426600,"date":"2007-02-02","index":4275,"close":27.14,"high":27.18,"low":26.6,"open":26.91,"volume":59427500},{"timestamp":1170685800,"date":"2007-02-05","index":4276,"close":27.51,"high":27.67,"low":27.23,"open":27.42,"volume":61115800}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":4277,"close":27.28,"high":27.78,"low":27.12,"open":27.75,"volume":105179400},{"timestamp":1170858600,"date":"2007-02-07","index":4278,"close":28.09,"high":28.85,"low":28.08,"open":28.62,"volume":128470500},{"timestamp":1170945000,"date":"2007-02-08","index":4279,"close":28.14,"high":28.35,"low":27.8,"open":27.9,"volume":55285200},{"timestamp":1171031400,"date":"2007-02-09","index":4280,"close":27.71,"high":28.15,"low":27.48,"open":28.06,"volume":50559800},{"timestamp":1171290600,"date":"2007-02-12","index":4281,"close":27.54,"high":27.75,"low":27.42,"open":27.62,"volume":39247500},{"timestamp":1171377000,"date":"2007-02-13","index":4282,"close":27.18,"high":27.73,"low":27.01,"open":27.66,"volume":59367700},{"timestamp":1171463400,"date":"2007-02-14","index":4283,"close":27.46,"high":27.65,"low":27.15,"open":27.26,"volume":48659900},{"timestamp":1171549800,"date":"2007-02-15","index":4284,"close":27.56,"high":27.81,"low":27.45,"open":27.59,"volume":36506000},{"timestamp":1171636200,"date":"2007-02-16","index":4285,"close":27.52,"high":27.55,"low":27.36,"open":27.48,"volume":34920100},{"timestamp":1171981800,"date":"2007-02-20","index":4286,"close":27.66,"high":28,"low":27.28,"open":27.56,"volume":40816100},{"timestamp":1172068200,"date":"2007-02-21","index":4287,"close":27.38,"high":27.61,"low":27.3,"open":27.32,"volume":35555600}]},{"date":"2006-11-08","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":4207,"close":24.34,"high":24.54,"low":24.16,"open":24.37,"volume":29854800},{"timestamp":1161783000,"date":"2006-10-25","index":4208,"close":24.29,"high":24.42,"low":24.09,"open":24.23,"volume":38940300},{"timestamp":1161869400,"date":"2006-10-26","index":4209,"close":24.19,"high":24.36,"low":23.96,"open":24.34,"volume":34273600},{"timestamp":1161955800,"date":"2006-10-27","index":4210,"close":23.72,"high":24.19,"low":23.63,"open":24.11,"volume":43007600},{"timestamp":1162218600,"date":"2006-10-30","index":4211,"close":23.9,"high":24.03,"low":23.27,"open":23.52,"volume":43630700},{"timestamp":1162305000,"date":"2006-10-31","index":4212,"close":24.13,"high":24.39,"low":24.02,"open":24.16,"volume":45209900},{"timestamp":1162391400,"date":"2006-11-01","index":4213,"close":24.1,"high":24.45,"low":23.95,"open":24.34,"volume":50207200},{"timestamp":1162477800,"date":"2006-11-02","index":4214,"close":24.05,"high":24.14,"low":23.9,"open":23.98,"volume":38778500},{"timestamp":1162564200,"date":"2006-11-03","index":4215,"close":23.77,"high":24.03,"low":23.56,"open":24.01,"volume":39342200},{"timestamp":1162823400,"date":"2006-11-06","index":4216,"close":24.68,"high":24.85,"low":24.12,"open":24.14,"volume":74537100},{"timestamp":1162909800,"date":"2006-11-07","index":4217,"close":24.84,"high":25.01,"low":24.57,"open":24.82,"volume":76090900}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":4218,"close":25.1,"high":25.39,"low":24.5,"open":24.67,"volume":124079100},{"timestamp":1163082600,"date":"2006-11-09","index":4219,"close":26.71,"high":27.44,"low":26.65,"open":27.44,"volume":198731600},{"timestamp":1163169000,"date":"2006-11-10","index":4220,"close":26.74,"high":26.98,"low":26.56,"open":26.67,"volume":59171800},{"timestamp":1163428200,"date":"2006-11-13","index":4221,"close":26.68,"high":26.8,"low":26.52,"open":26.75,"volume":49334500},{"timestamp":1163514600,"date":"2006-11-14","index":4222,"close":26.64,"high":26.74,"low":26.41,"open":26.7,"volume":48229900},{"timestamp":1163601000,"date":"2006-11-15","index":4223,"close":26.6,"high":26.75,"low":26.5,"open":26.62,"volume":47325100},{"timestamp":1163687400,"date":"2006-11-16","index":4224,"close":27.15,"high":27.32,"low":26.73,"open":26.75,"volume":65702600},{"timestamp":1163773800,"date":"2006-11-17","index":4225,"close":26.93,"high":27.06,"low":26.79,"open":26.99,"volume":44484400},{"timestamp":1164033000,"date":"2006-11-20","index":4226,"close":27.11,"high":27.14,"low":26.72,"open":26.98,"volume":42390600},{"timestamp":1164119400,"date":"2006-11-21","index":4227,"close":26.8,"high":27.18,"low":26.73,"open":27.17,"volume":45030100},{"timestamp":1164205800,"date":"2006-11-22","index":4228,"close":26.91,"high":26.99,"low":26.75,"open":26.93,"volume":27148000}]},{"date":"2006-08-08","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":4142,"close":17.95,"high":18.02,"low":17.55,"open":17.68,"volume":44061300},{"timestamp":1153834200,"date":"2006-07-25","index":4143,"close":18.07,"high":18.2,"low":17.72,"open":17.99,"volume":33636900},{"timestamp":1153920600,"date":"2006-07-26","index":4144,"close":17.94,"high":18.18,"low":17.86,"open":17.98,"volume":33595300},{"timestamp":1154007000,"date":"2006-07-27","index":4145,"close":17.69,"high":18.12,"low":17.6,"open":18.06,"volume":33205100},{"timestamp":1154093400,"date":"2006-07-28","index":4146,"close":18.08,"high":18.08,"low":17.79,"open":17.84,"volume":37831900},{"timestamp":1154352600,"date":"2006-07-31","index":4147,"close":17.88,"high":18.36,"low":17.85,"open":17.99,"volume":49167000},{"timestamp":1154439000,"date":"2006-08-01","index":4148,"close":17.48,"high":17.87,"low":17.48,"open":17.85,"volume":41097500},{"timestamp":1154525400,"date":"2006-08-02","index":4149,"close":17.48,"high":17.69,"low":17.28,"open":17.57,"volume":57824900},{"timestamp":1154611800,"date":"2006-08-03","index":4150,"close":17.56,"high":17.64,"low":17.15,"open":17.32,"volume":58640200},{"timestamp":1154698200,"date":"2006-08-04","index":4151,"close":17.24,"high":17.66,"low":17.1,"open":17.65,"volume":66834600},{"timestamp":1154957400,"date":"2006-08-07","index":4152,"close":17.41,"high":17.59,"low":17.19,"open":17.28,"volume":34420000}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":4153,"close":17.29,"high":17.65,"low":17.15,"open":17.64,"volume":87925000},{"timestamp":1155130200,"date":"2006-08-09","index":4154,"close":19.78,"high":19.95,"low":19.35,"open":19.41,"volume":221606700},{"timestamp":1155216600,"date":"2006-08-10","index":4155,"close":19.56,"high":19.78,"low":19.32,"open":19.6,"volume":52250700},{"timestamp":1155303000,"date":"2006-08-11","index":4156,"close":19.54,"high":19.73,"low":19.37,"open":19.51,"volume":42210200},{"timestamp":1155562200,"date":"2006-08-14","index":4157,"close":20.09,"high":20.22,"low":19.77,"open":19.88,"volume":63896400},{"timestamp":1155648600,"date":"2006-08-15","index":4158,"close":20.65,"high":20.85,"low":20.29,"open":20.45,"volume":72488900},{"timestamp":1155735000,"date":"2006-08-16","index":4159,"close":21.1,"high":21.14,"low":20.59,"open":20.8,"volume":65318300},{"timestamp":1155821400,"date":"2006-08-17","index":4160,"close":20.85,"high":21.14,"low":20.72,"open":20.99,"volume":43863800},{"timestamp":1155907800,"date":"2006-08-18","index":4161,"close":20.86,"high":20.9,"low":20.47,"open":20.82,"volume":35119900},{"timestamp":1156167000,"date":"2006-08-21","index":4162,"close":20.91,"high":21,"low":20.57,"open":20.61,"volume":29109700},{"timestamp":1156253400,"date":"2006-08-22","index":4163,"close":21.24,"high":21.34,"low":20.84,"open":20.9,"volume":52518200}]},{"date":"2006-05-09","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":4079,"close":20.29,"high":20.65,"low":20.28,"open":20.57,"volume":48504400},{"timestamp":1145971800,"date":"2006-04-25","index":4080,"close":20.47,"high":20.56,"low":20.2,"open":20.38,"volume":46101900},{"timestamp":1146058200,"date":"2006-04-26","index":4081,"close":20.73,"high":20.88,"low":20.4,"open":20.51,"volume":47199800},{"timestamp":1146144600,"date":"2006-04-27","index":4082,"close":20.98,"high":21.23,"low":20.52,"open":20.58,"volume":46851000},{"timestamp":1146231000,"date":"2006-04-28","index":4083,"close":20.95,"high":21.3,"low":20.77,"open":21,"volume":42941100},{"timestamp":1146490200,"date":"2006-05-01","index":4084,"close":20.96,"high":21.4,"low":20.91,"open":21.02,"volume":45526500},{"timestamp":1146576600,"date":"2006-05-02","index":4085,"close":21.39,"high":21.75,"low":21.11,"open":21.13,"volume":46465100},{"timestamp":1146663000,"date":"2006-05-03","index":4086,"close":21.49,"high":21.65,"low":21.32,"open":21.63,"volume":34829200},{"timestamp":1146749400,"date":"2006-05-04","index":4087,"close":21.86,"high":21.9,"low":21.5,"open":21.52,"volume":49635800},{"timestamp":1146835800,"date":"2006-05-05","index":4088,"close":21.75,"high":22,"low":21.5,"open":21.89,"volume":50528200},{"timestamp":1147095000,"date":"2006-05-08","index":4089,"close":21.76,"high":21.89,"low":21.57,"open":21.65,"volume":47325000}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":4090,"close":21.68,"high":21.8,"low":21.41,"open":21.7,"volume":79280500},{"timestamp":1147267800,"date":"2006-05-10","index":4091,"close":20.75,"high":21.99,"low":20.69,"open":21.36,"volume":92672100},{"timestamp":1147354200,"date":"2006-05-11","index":4092,"close":20.05,"high":20.66,"low":19.96,"open":20.63,"volume":84840100},{"timestamp":1147440600,"date":"2006-05-12","index":4093,"close":20.34,"high":20.75,"low":20.1,"open":20.16,"volume":71805000},{"timestamp":1147699800,"date":"2006-05-15","index":4094,"close":20.56,"high":20.62,"low":19.5,"open":20.38,"volume":53730600},{"timestamp":1147786200,"date":"2006-05-16","index":4095,"close":20.21,"high":20.54,"low":20.15,"open":20.49,"volume":55404400},{"timestamp":1147872600,"date":"2006-05-17","index":4096,"close":20.18,"high":20.35,"low":19.96,"open":19.99,"volume":60254600},{"timestamp":1147959000,"date":"2006-05-18","index":4097,"close":20.29,"high":20.6,"low":20.16,"open":20.17,"volume":63571800},{"timestamp":1148045400,"date":"2006-05-19","index":4098,"close":20.87,"high":20.94,"low":20.32,"open":20.4,"volume":77038300},{"timestamp":1148304600,"date":"2006-05-22","index":4099,"close":20.6,"high":20.89,"low":20.5,"open":20.62,"volume":55276800},{"timestamp":1148391000,"date":"2006-05-23","index":4100,"close":20.37,"high":20.93,"low":20.37,"open":20.62,"volume":51067400}]},{"date":"2006-02-07","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":4016,"close":18.16,"high":18.56,"low":18.13,"open":18.54,"volume":54554200},{"timestamp":1138113000,"date":"2006-01-24","index":4017,"close":18.33,"high":18.47,"low":18.15,"open":18.17,"volume":50574700},{"timestamp":1138199400,"date":"2006-01-25","index":4018,"close":18.57,"high":18.61,"low":18.26,"open":18.35,"volume":51610600},{"timestamp":1138285800,"date":"2006-01-26","index":4019,"close":18.58,"high":18.69,"low":18.25,"open":18.57,"volume":64896300},{"timestamp":1138372200,"date":"2006-01-27","index":4020,"close":18.78,"high":18.95,"low":18.56,"open":18.58,"volume":48720700},{"timestamp":1138631400,"date":"2006-01-30","index":4021,"close":18.89,"high":18.95,"low":18.67,"open":18.69,"volume":43844300},{"timestamp":1138717800,"date":"2006-01-31","index":4022,"close":18.57,"high":18.74,"low":18.32,"open":18.7,"volume":64719200},{"timestamp":1138804200,"date":"2006-02-01","index":4023,"close":18.58,"high":18.62,"low":18.35,"open":18.4,"volume":53734600},{"timestamp":1138890600,"date":"2006-02-02","index":4024,"close":18.37,"high":18.75,"low":18.3,"open":18.46,"volume":40284100},{"timestamp":1138977000,"date":"2006-02-03","index":4025,"close":18.15,"high":18.33,"low":17.95,"open":18.29,"volume":71696800},{"timestamp":1139236200,"date":"2006-02-06","index":4026,"close":17.83,"high":18.1,"low":17.83,"open":18.03,"volume":51811100}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":4027,"close":18.09,"high":18.2,"low":17.82,"open":17.84,"volume":78522100},{"timestamp":1139409000,"date":"2006-02-08","index":4028,"close":19.4,"high":19.5,"low":19.11,"open":19.27,"volume":200671700},{"timestamp":1139495400,"date":"2006-02-09","index":4029,"close":19.55,"high":19.98,"low":19.47,"open":19.52,"volume":119726500},{"timestamp":1139581800,"date":"2006-02-10","index":4030,"close":19.76,"high":19.88,"low":19.6,"open":19.61,"volume":73782500},{"timestamp":1139841000,"date":"2006-02-13","index":4031,"close":19.55,"high":19.85,"low":19.32,"open":19.62,"volume":58621900},{"timestamp":1139927400,"date":"2006-02-14","index":4032,"close":19.7,"high":19.86,"low":19.58,"open":19.64,"volume":55792800},{"timestamp":1140013800,"date":"2006-02-15","index":4033,"close":19.94,"high":19.96,"low":19.6,"open":19.6,"volume":65024300},{"timestamp":1140100200,"date":"2006-02-16","index":4034,"close":19.98,"high":20,"low":19.83,"open":19.91,"volume":46990700},{"timestamp":1140186600,"date":"2006-02-17","index":4035,"close":19.86,"high":19.99,"low":19.83,"open":19.94,"volume":35965900},{"timestamp":1140532200,"date":"2006-02-21","index":4036,"close":19.58,"high":19.9,"low":19.45,"open":19.71,"volume":47666600},{"timestamp":1140618600,"date":"2006-02-22","index":4037,"close":19.67,"high":19.93,"low":19.57,"open":19.57,"volume":57719700}]},{"date":"2005-11-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":3956,"close":17.12,"high":17.19,"low":16.98,"open":17.02,"volume":47079800},{"timestamp":1130333400,"date":"2005-10-26","index":3957,"close":17.1,"high":17.21,"low":17.04,"open":17.08,"volume":36709500},{"timestamp":1130419800,"date":"2005-10-27","index":3958,"close":17.05,"high":17.24,"low":16.99,"open":17.02,"volume":39260800},{"timestamp":1130506200,"date":"2005-10-28","index":3959,"close":17.14,"high":17.23,"low":17.06,"open":17.14,"volume":42458300},{"timestamp":1130769000,"date":"2005-10-31","index":3960,"close":17.45,"high":17.54,"low":17.15,"open":17.16,"volume":79135500},{"timestamp":1130855400,"date":"2005-11-01","index":3961,"close":17.48,"high":17.51,"low":17.25,"open":17.33,"volume":44269500},{"timestamp":1130941800,"date":"2005-11-02","index":3962,"close":17.63,"high":17.73,"low":17.31,"open":17.38,"volume":60933700},{"timestamp":1131028200,"date":"2005-11-03","index":3963,"close":17.51,"high":17.74,"low":17.48,"open":17.72,"volume":48334600},{"timestamp":1131114600,"date":"2005-11-04","index":3964,"close":17.87,"high":17.88,"low":17.53,"open":17.54,"volume":42839300},{"timestamp":1131373800,"date":"2005-11-07","index":3965,"close":17.85,"high":17.98,"low":17.75,"open":17.88,"volume":42952500},{"timestamp":1131460200,"date":"2005-11-08","index":3966,"close":17.86,"high":17.96,"low":17.72,"open":17.78,"volume":38219200}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":3967,"close":17.75,"high":17.85,"low":17.7,"open":17.78,"volume":70124300},{"timestamp":1131633000,"date":"2005-11-10","index":3968,"close":17.15,"high":17.35,"low":17.02,"open":17.26,"volume":143451000},{"timestamp":1131719400,"date":"2005-11-11","index":3969,"close":17.47,"high":17.5,"low":17.09,"open":17.15,"volume":82869100},{"timestamp":1131978600,"date":"2005-11-14","index":3970,"close":17.35,"high":17.46,"low":17.26,"open":17.42,"volume":35685900},{"timestamp":1132065000,"date":"2005-11-15","index":3971,"close":17.27,"high":17.43,"low":17.21,"open":17.31,"volume":44044300},{"timestamp":1132151400,"date":"2005-11-16","index":3972,"close":17.22,"high":17.35,"low":17.1,"open":17.21,"volume":44170800},{"timestamp":1132237800,"date":"2005-11-17","index":3973,"close":17.37,"high":17.39,"low":17.22,"open":17.26,"volume":47690900},{"timestamp":1132324200,"date":"2005-11-18","index":3974,"close":17.02,"high":17.4,"low":16.87,"open":17.26,"volume":137429400},{"timestamp":1132583400,"date":"2005-11-21","index":3975,"close":17.06,"high":17.07,"low":17,"open":17.05,"volume":52952100},{"timestamp":1132669800,"date":"2005-11-22","index":3976,"close":17.28,"high":17.47,"low":16.97,"open":17,"volume":71005800},{"timestamp":1132756200,"date":"2005-11-23","index":3977,"close":17.44,"high":17.57,"low":17.25,"open":17.25,"volume":56890600}]},{"date":"2005-08-09","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":3891,"close":18.85,"high":19.41,"low":18.82,"open":19.39,"volume":58224700},{"timestamp":1122384600,"date":"2005-07-26","index":3892,"close":19.06,"high":19.13,"low":18.91,"open":19,"volume":51468000},{"timestamp":1122471000,"date":"2005-07-27","index":3893,"close":19.18,"high":19.25,"low":18.89,"open":19.07,"volume":33351600},{"timestamp":1122557400,"date":"2005-07-28","index":3894,"close":19.3,"high":19.31,"low":19.06,"open":19.26,"volume":39176100},{"timestamp":1122643800,"date":"2005-07-29","index":3895,"close":19.15,"high":19.4,"low":19.11,"open":19.32,"volume":38389000},{"timestamp":1122903000,"date":"2005-08-01","index":3896,"close":19.26,"high":19.45,"low":19.16,"open":19.26,"volume":32113700},{"timestamp":1122989400,"date":"2005-08-02","index":3897,"close":19.49,"high":19.66,"low":19.26,"open":19.32,"volume":41131800},{"timestamp":1123075800,"date":"2005-08-03","index":3898,"close":19.54,"high":19.6,"low":19.33,"open":19.38,"volume":33585500},{"timestamp":1123162200,"date":"2005-08-04","index":3899,"close":19.43,"high":19.73,"low":19.38,"open":19.44,"volume":36055700},{"timestamp":1123248600,"date":"2005-08-05","index":3900,"close":19.3,"high":19.49,"low":19.3,"open":19.43,"volume":32085300},{"timestamp":1123507800,"date":"2005-08-08","index":3901,"close":19.25,"high":19.49,"low":19.23,"open":19.39,"volume":30455000}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":3902,"close":19.61,"high":19.74,"low":19.4,"open":19.42,"volume":57249300},{"timestamp":1123680600,"date":"2005-08-10","index":3903,"close":18.25,"high":18.9,"low":18.21,"open":18.83,"volume":202313300},{"timestamp":1123767000,"date":"2005-08-11","index":3904,"close":18.06,"high":18.33,"low":17.77,"open":18.3,"volume":146112700},{"timestamp":1123853400,"date":"2005-08-12","index":3905,"close":17.8,"high":18.05,"low":17.75,"open":18.01,"volume":78558700},{"timestamp":1124112600,"date":"2005-08-15","index":3906,"close":17.71,"high":17.86,"low":17.62,"open":17.81,"volume":63939500},{"timestamp":1124199000,"date":"2005-08-16","index":3907,"close":17.63,"high":17.85,"low":17.61,"open":17.71,"volume":61166300},{"timestamp":1124285400,"date":"2005-08-17","index":3908,"close":17.84,"high":17.98,"low":17.71,"open":17.73,"volume":53838000},{"timestamp":1124371800,"date":"2005-08-18","index":3909,"close":17.66,"high":17.89,"low":17.66,"open":17.85,"volume":40870100},{"timestamp":1124458200,"date":"2005-08-19","index":3910,"close":17.82,"high":17.88,"low":17.67,"open":17.75,"volume":39708600},{"timestamp":1124717400,"date":"2005-08-22","index":3911,"close":17.69,"high":17.92,"low":17.6,"open":17.88,"volume":41834500},{"timestamp":1124803800,"date":"2005-08-23","index":3912,"close":17.76,"high":17.86,"low":17.7,"open":17.72,"volume":45893500}]},{"date":"2005-05-10","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":3828,"close":17.48,"high":17.6,"low":17.39,"open":17.46,"volume":39358000},{"timestamp":1114522200,"date":"2005-04-26","index":3829,"close":17.28,"high":17.64,"low":17.25,"open":17.35,"volume":56444600},{"timestamp":1114608600,"date":"2005-04-27","index":3830,"close":17.25,"high":17.46,"low":17.08,"open":17.19,"volume":62447400},{"timestamp":1114695000,"date":"2005-04-28","index":3831,"close":17.14,"high":17.33,"low":17.1,"open":17.14,"volume":48957400},{"timestamp":1114781400,"date":"2005-04-29","index":3832,"close":17.27,"high":17.3,"low":17.04,"open":17.19,"volume":49386700},{"timestamp":1115040600,"date":"2005-05-02","index":3833,"close":17.26,"high":17.32,"low":17.16,"open":17.24,"volume":43564300},{"timestamp":1115127000,"date":"2005-05-03","index":3834,"close":17.31,"high":17.39,"low":17.18,"open":17.18,"volume":43707300},{"timestamp":1115213400,"date":"2005-05-04","index":3835,"close":17.65,"high":17.71,"low":17.31,"open":17.33,"volume":75896500},{"timestamp":1115299800,"date":"2005-05-05","index":3836,"close":18,"high":18.06,"low":17.61,"open":17.61,"volume":80440000},{"timestamp":1115386200,"date":"2005-05-06","index":3837,"close":18.02,"high":18.16,"low":17.92,"open":18.1,"volume":49220600},{"timestamp":1115645400,"date":"2005-05-09","index":3838,"close":18.21,"high":18.24,"low":17.98,"open":18,"volume":54768400}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":3839,"close":18.21,"high":18.3,"low":18.01,"open":18.11,"volume":73244700},{"timestamp":1115818200,"date":"2005-05-11","index":3840,"close":18.55,"high":18.6,"low":18.22,"open":18.47,"volume":123160600},{"timestamp":1115904600,"date":"2005-05-12","index":3841,"close":18.7,"high":18.83,"low":18.5,"open":18.55,"volume":67556400},{"timestamp":1115991000,"date":"2005-05-13","index":3842,"close":18.89,"high":19.02,"low":18.64,"open":18.73,"volume":65474500},{"timestamp":1116250200,"date":"2005-05-16","index":3843,"close":19.09,"high":19.17,"low":18.75,"open":18.86,"volume":62180900},{"timestamp":1116336600,"date":"2005-05-17","index":3844,"close":19.06,"high":19.11,"low":18.82,"open":18.96,"volume":52988100},{"timestamp":1116423000,"date":"2005-05-18","index":3845,"close":19.24,"high":19.34,"low":19.05,"open":19.06,"volume":59996500},{"timestamp":1116509400,"date":"2005-05-19","index":3846,"close":19.38,"high":19.43,"low":19.18,"open":19.23,"volume":46846000},{"timestamp":1116595800,"date":"2005-05-20","index":3847,"close":19.47,"high":19.51,"low":19.28,"open":19.39,"volume":34181700},{"timestamp":1116855000,"date":"2005-05-23","index":3848,"close":19.55,"high":19.59,"low":19.33,"open":19.35,"volume":49768500},{"timestamp":1116941400,"date":"2005-05-24","index":3849,"close":20,"high":20.01,"low":19.4,"open":19.48,"volume":86130000}]},{"date":"2005-02-08","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":3765,"close":17.75,"high":18.2,"low":17.7,"open":18.15,"volume":80477000},{"timestamp":1106663400,"date":"2005-01-25","index":3766,"close":17.51,"high":17.98,"low":17.41,"open":17.9,"volume":76495900},{"timestamp":1106749800,"date":"2005-01-26","index":3767,"close":17.69,"high":17.86,"low":17.55,"open":17.8,"volume":73530300},{"timestamp":1106836200,"date":"2005-01-27","index":3768,"close":18.18,"high":18.22,"low":17.73,"open":17.77,"volume":76947600},{"timestamp":1106922600,"date":"2005-01-28","index":3769,"close":17.9,"high":18.39,"low":17.85,"open":18.27,"volume":77990000},{"timestamp":1107181800,"date":"2005-01-31","index":3770,"close":18.04,"high":18.3,"low":17.98,"open":18.15,"volume":51573700},{"timestamp":1107268200,"date":"2005-02-01","index":3771,"close":18.13,"high":18.25,"low":18,"open":18.09,"volume":55135300},{"timestamp":1107354600,"date":"2005-02-02","index":3772,"close":18.15,"high":18.3,"low":18.05,"open":18.22,"volume":57884400},{"timestamp":1107441000,"date":"2005-02-03","index":3773,"close":17.52,"high":18.09,"low":17.5,"open":18.04,"volume":86470500},{"timestamp":1107527400,"date":"2005-02-04","index":3774,"close":17.9,"high":17.92,"low":17.58,"open":17.58,"volume":75320600},{"timestamp":1107786600,"date":"2005-02-07","index":3775,"close":18.16,"high":18.2,"low":17.9,"open":18,"volume":62682700}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":3776,"close":18.24,"high":18.43,"low":18.16,"open":18.23,"volume":112368000},{"timestamp":1107959400,"date":"2005-02-09","index":3777,"close":17.63,"high":18.32,"low":17.5,"open":18.31,"volume":116920500},{"timestamp":1108045800,"date":"2005-02-10","index":3778,"close":17.58,"high":17.76,"low":17.51,"open":17.73,"volume":81179800},{"timestamp":1108132200,"date":"2005-02-11","index":3779,"close":17.7,"high":17.87,"low":17.37,"open":17.57,"volume":99165600},{"timestamp":1108391400,"date":"2005-02-14","index":3780,"close":17.97,"high":18.05,"low":17.64,"open":17.71,"volume":59189600},{"timestamp":1108477800,"date":"2005-02-15","index":3781,"close":17.92,"high":18.18,"low":17.81,"open":18.06,"volume":65160200},{"timestamp":1108564200,"date":"2005-02-16","index":3782,"close":17.71,"high":17.95,"low":17.68,"open":17.86,"volume":56805900},{"timestamp":1108650600,"date":"2005-02-17","index":3783,"close":17.45,"high":17.74,"low":17.39,"open":17.73,"volume":46135700},{"timestamp":1108737000,"date":"2005-02-18","index":3784,"close":17.3,"high":17.58,"low":17.28,"open":17.54,"volume":60417100},{"timestamp":1109082600,"date":"2005-02-22","index":3785,"close":17.31,"high":17.55,"low":17.15,"open":17.16,"volume":65804900},{"timestamp":1109169000,"date":"2005-02-23","index":3786,"close":17.28,"high":17.41,"low":17.13,"open":17.38,"volume":58968400}]},{"date":"2004-11-09","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1098711000,"date":"2004-10-25","index":3703,"close":18.06,"high":18.29,"low":18,"open":18.15,"volume":34106100},{"timestamp":1098797400,"date":"2004-10-26","index":3704,"close":18.11,"high":18.21,"low":17.8,"open":18.12,"volume":51352600},{"timestamp":1098883800,"date":"2004-10-27","index":3705,"close":18.55,"high":18.65,"low":17.9,"open":18.08,"volume":62748800},{"timestamp":1098970200,"date":"2004-10-28","index":3706,"close":18.95,"high":18.97,"low":18.41,"open":18.54,"volume":55132600},{"timestamp":1099056600,"date":"2004-10-29","index":3707,"close":19.21,"high":19.37,"low":18.9,"open":18.96,"volume":73345000},{"timestamp":1099319400,"date":"2004-11-01","index":3708,"close":19.26,"high":19.35,"low":18.95,"open":19.21,"volume":39880500},{"timestamp":1099405800,"date":"2004-11-02","index":3709,"close":19.29,"high":19.52,"low":19.16,"open":19.3,"volume":37906300},{"timestamp":1099492200,"date":"2004-11-03","index":3710,"close":19.28,"high":19.8,"low":19.17,"open":19.77,"volume":52075400},{"timestamp":1099578600,"date":"2004-11-04","index":3711,"close":19.52,"high":19.56,"low":19.23,"open":19.25,"volume":49091300},{"timestamp":1099665000,"date":"2004-11-05","index":3712,"close":19.97,"high":20.01,"low":19.72,"open":19.79,"volume":54285800},{"timestamp":1099924200,"date":"2004-11-08","index":3713,"close":19.97,"high":20.01,"low":19.76,"open":19.98,"volume":49754000}],"post":[{"timestamp":1100010600,"date":"2004-11-09","index":3714,"close":19.75,"high":20,"low":19.68,"open":19.9,"volume":67607200},{"timestamp":1100097000,"date":"2004-11-10","index":3715,"close":18.44,"high":19.03,"low":18.42,"open":18.98,"volume":171452900},{"timestamp":1100183400,"date":"2004-11-11","index":3716,"close":18.74,"high":18.76,"low":18,"open":18.5,"volume":61753500},{"timestamp":1100269800,"date":"2004-11-12","index":3717,"close":19.26,"high":19.28,"low":18.77,"open":18.81,"volume":73480000},{"timestamp":1100529000,"date":"2004-11-15","index":3718,"close":19.55,"high":19.55,"low":19.08,"open":19.15,"volume":56094100},{"timestamp":1100615400,"date":"2004-11-16","index":3719,"close":19.38,"high":19.52,"low":19.26,"open":19.44,"volume":40062000},{"timestamp":1100701800,"date":"2004-11-17","index":3720,"close":19.54,"high":19.83,"low":19.41,"open":19.49,"volume":52465900},{"timestamp":1100788200,"date":"2004-11-18","index":3721,"close":19.52,"high":19.77,"low":19.43,"open":19.5,"volume":45872100},{"timestamp":1100874600,"date":"2004-11-19","index":3722,"close":19.01,"high":19.64,"low":18.99,"open":19.51,"volume":49743200},{"timestamp":1101133800,"date":"2004-11-22","index":3723,"close":19.15,"high":19.17,"low":18.74,"open":18.88,"volume":44261000},{"timestamp":1101220200,"date":"2004-11-23","index":3724,"close":19,"high":19.15,"low":18.95,"open":18.99,"volume":44808000}]},{"date":"2004-08-10","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":3639,"close":20.54,"high":21.03,"low":20.3,"open":20.84,"volume":55848600},{"timestamp":1090935000,"date":"2004-07-27","index":3640,"close":20.71,"high":20.79,"low":20.25,"open":20.57,"volume":59712700},{"timestamp":1091021400,"date":"2004-07-28","index":3641,"close":20.5,"high":20.69,"low":20.07,"open":20.55,"volume":51187900},{"timestamp":1091107800,"date":"2004-07-29","index":3642,"close":20.8,"high":20.98,"low":20.64,"open":20.76,"volume":39528900},{"timestamp":1091194200,"date":"2004-07-30","index":3643,"close":20.92,"high":21.3,"low":20.75,"open":20.82,"volume":49267200},{"timestamp":1091453400,"date":"2004-08-02","index":3644,"close":21.24,"high":21.24,"low":20.5,"open":20.6,"volume":40797300},{"timestamp":1091539800,"date":"2004-08-03","index":3645,"close":20.74,"high":21.23,"low":20.73,"open":21.13,"volume":40501300},{"timestamp":1091626200,"date":"2004-08-04","index":3646,"close":21.12,"high":21.18,"low":20.58,"open":20.62,"volume":44277100},{"timestamp":1091712600,"date":"2004-08-05","index":3647,"close":20.61,"high":21.23,"low":20.57,"open":21.12,"volume":47932100},{"timestamp":1091799000,"date":"2004-08-06","index":3648,"close":19.93,"high":20.6,"low":19.87,"open":20.22,"volume":58285300},{"timestamp":1092058200,"date":"2004-08-09","index":3649,"close":20.05,"high":20.22,"low":19.94,"open":20.02,"volume":36272700}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":3650,"close":20.46,"high":20.47,"low":20.05,"open":20.31,"volume":69741700},{"timestamp":1092231000,"date":"2004-08-11","index":3651,"close":18.29,"high":18.65,"low":18.24,"open":18.6,"volume":177709300},{"timestamp":1092317400,"date":"2004-08-12","index":3652,"close":17.79,"high":18.35,"low":17.53,"open":18.25,"volume":101232800},{"timestamp":1092403800,"date":"2004-08-13","index":3653,"close":17.86,"high":18.23,"low":17.8,"open":18.23,"volume":60959900},{"timestamp":1092663000,"date":"2004-08-16","index":3654,"close":18.23,"high":18.46,"low":17.81,"open":17.85,"volume":46308300},{"timestamp":1092749400,"date":"2004-08-17","index":3655,"close":18.68,"high":18.68,"low":18.24,"open":18.39,"volume":52342800},{"timestamp":1092835800,"date":"2004-08-18","index":3656,"close":18.99,"high":19.02,"low":18.44,"open":18.54,"volume":59931200},{"timestamp":1092922200,"date":"2004-08-19","index":3657,"close":19.1,"high":19.21,"low":18.84,"open":18.9,"volume":49590700},{"timestamp":1093008600,"date":"2004-08-20","index":3658,"close":18.88,"high":19.02,"low":18.64,"open":18.95,"volume":56920000},{"timestamp":1093267800,"date":"2004-08-23","index":3659,"close":19.18,"high":19.28,"low":18.85,"open":18.93,"volume":38174000},{"timestamp":1093354200,"date":"2004-08-24","index":3660,"close":18.97,"high":19.16,"low":18.81,"open":19.14,"volume":40605100}]},{"date":"2004-05-11","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1082986200,"date":"2004-04-26","index":3577,"close":23.14,"high":23.54,"low":23.03,"open":23.39,"volume":40777500},{"timestamp":1083072600,"date":"2004-04-27","index":3578,"close":22.94,"high":23.59,"low":22.87,"open":23.12,"volume":42022900},{"timestamp":1083159000,"date":"2004-04-28","index":3579,"close":22.37,"high":22.99,"low":22.29,"open":22.73,"volume":43185300},{"timestamp":1083245400,"date":"2004-04-29","index":3580,"close":21.91,"high":22.55,"low":21.51,"open":22.41,"volume":58257700},{"timestamp":1083331800,"date":"2004-04-30","index":3581,"close":20.91,"high":21.91,"low":20.82,"open":21.73,"volume":88594800},{"timestamp":1083591000,"date":"2004-05-03","index":3582,"close":21.12,"high":21.6,"low":20.98,"open":21.12,"volume":68266800},{"timestamp":1083677400,"date":"2004-05-04","index":3583,"close":21.37,"high":21.85,"low":21,"open":21.18,"volume":55848200},{"timestamp":1083763800,"date":"2004-05-05","index":3584,"close":21.26,"high":21.55,"low":21.22,"open":21.49,"volume":35647000},{"timestamp":1083850200,"date":"2004-05-06","index":3585,"close":21.5,"high":21.69,"low":21.03,"open":21.03,"volume":62631800},{"timestamp":1083936600,"date":"2004-05-07","index":3586,"close":21.69,"high":22.13,"low":21.47,"open":21.5,"volume":64754800},{"timestamp":1084195800,"date":"2004-05-10","index":3587,"close":21.62,"high":21.8,"low":21.25,"open":21.4,"volume":67550100}],"post":[{"timestamp":1084282200,"date":"2004-05-11","index":3588,"close":22.25,"high":22.32,"low":21.77,"open":21.86,"volume":92963900},{"timestamp":1084368600,"date":"2004-05-12","index":3589,"close":21.96,"high":22.25,"low":21.19,"open":22.17,"volume":114992800},{"timestamp":1084455000,"date":"2004-05-13","index":3590,"close":21.76,"high":21.95,"low":21.51,"open":21.78,"volume":52726300},{"timestamp":1084541400,"date":"2004-05-14","index":3591,"close":21.24,"high":21.76,"low":21.15,"open":21.69,"volume":64216800},{"timestamp":1084800600,"date":"2004-05-17","index":3592,"close":20.93,"high":21.69,"low":20.68,"open":20.76,"volume":67886000},{"timestamp":1084887000,"date":"2004-05-18","index":3593,"close":21,"high":21.21,"low":20.98,"open":21.08,"volume":51852700},{"timestamp":1084973400,"date":"2004-05-19","index":3594,"close":21.36,"high":21.85,"low":21.27,"open":21.3,"volume":63533600},{"timestamp":1085059800,"date":"2004-05-20","index":3595,"close":21.52,"high":21.7,"low":21.22,"open":21.29,"volume":44040200},{"timestamp":1085146200,"date":"2004-05-21","index":3596,"close":21.64,"high":21.74,"low":21.37,"open":21.68,"volume":37122600},{"timestamp":1085405400,"date":"2004-05-24","index":3597,"close":21.65,"high":21.91,"low":21.54,"open":21.77,"volume":42606900},{"timestamp":1085491800,"date":"2004-05-25","index":3598,"close":22.24,"high":22.33,"low":21.5,"open":21.57,"volume":56792400}]},{"date":"2004-02-03","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1074263400,"date":"2004-01-16","index":3509,"close":29.13,"high":29.36,"low":27.79,"open":27.9,"volume":91298000},{"timestamp":1074609000,"date":"2004-01-20","index":3510,"close":28.86,"high":29.39,"low":28.46,"open":29.35,"volume":62278500},{"timestamp":1074695400,"date":"2004-01-21","index":3511,"close":28.6,"high":28.88,"low":28.19,"open":28.52,"volume":54015600},{"timestamp":1074781800,"date":"2004-01-22","index":3512,"close":28.22,"high":28.56,"low":27.91,"open":28.54,"volume":43462000},{"timestamp":1074868200,"date":"2004-01-23","index":3513,"close":27.33,"high":28.34,"low":27.05,"open":28.14,"volume":59640900},{"timestamp":1075127400,"date":"2004-01-26","index":3514,"close":28.2,"high":28.3,"low":27.19,"open":27.39,"volume":42986700},{"timestamp":1075213800,"date":"2004-01-27","index":3515,"close":27.5,"high":28.5,"low":26.66,"open":28.25,"volume":49345900},{"timestamp":1075300200,"date":"2004-01-28","index":3516,"close":26.78,"high":27.88,"low":26.66,"open":27.84,"volume":49445200},{"timestamp":1075386600,"date":"2004-01-29","index":3517,"close":25.96,"high":27.07,"low":25.66,"open":27.06,"volume":86860700},{"timestamp":1075473000,"date":"2004-01-30","index":3518,"close":25.71,"high":26.45,"low":25.4,"open":26.37,"volume":71799500},{"timestamp":1075732200,"date":"2004-02-02","index":3519,"close":26.2,"high":26.7,"low":25.64,"open":26.11,"volume":81642800}],"post":[{"timestamp":1075818600,"date":"2004-02-03","index":3520,"close":26.41,"high":26.63,"low":26.02,"open":26.38,"volume":81729600},{"timestamp":1075905000,"date":"2004-02-04","index":3521,"close":24.08,"high":25,"low":24.01,"open":24.9,"volume":190549000},{"timestamp":1075991400,"date":"2004-02-05","index":3522,"close":23.82,"high":24.5,"low":23.65,"open":24.4,"volume":103966000},{"timestamp":1076077800,"date":"2004-02-06","index":3523,"close":24.74,"high":24.76,"low":23.99,"open":24.05,"volume":74134700},{"timestamp":1076337000,"date":"2004-02-09","index":3524,"close":24.67,"high":25.05,"low":24.6,"open":24.85,"volume":52703900},{"timestamp":1076423400,"date":"2004-02-10","index":3525,"close":24.78,"high":24.89,"low":24.58,"open":24.62,"volume":39742500},{"timestamp":1076509800,"date":"2004-02-11","index":3526,"close":24.24,"high":24.85,"low":24.09,"open":24.83,"volume":87763700},{"timestamp":1076596200,"date":"2004-02-12","index":3527,"close":24.05,"high":24.35,"low":23.9,"open":24.19,"volume":48597500},{"timestamp":1076682600,"date":"2004-02-13","index":3528,"close":24.06,"high":24.45,"low":23.94,"open":24.23,"volume":43363800},{"timestamp":1077028200,"date":"2004-02-17","index":3529,"close":24.25,"high":24.48,"low":24.12,"open":24.46,"volume":37359700},{"timestamp":1077114600,"date":"2004-02-18","index":3530,"close":24.09,"high":24.43,"low":24.07,"open":24.37,"volume":39630200}]},{"date":"2003-11-05","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1066743000,"date":"2003-10-21","index":3449,"close":21.11,"high":21.24,"low":20.9,"open":21.24,"volume":35152900},{"timestamp":1066829400,"date":"2003-10-22","index":3450,"close":20.63,"high":21.01,"low":20.6,"open":20.87,"volume":29864600},{"timestamp":1066915800,"date":"2003-10-23","index":3451,"close":20.16,"high":20.37,"low":20.02,"open":20.05,"volume":50188600},{"timestamp":1067002200,"date":"2003-10-24","index":3452,"close":19.8,"high":20.1,"low":19.24,"open":20.05,"volume":63894200},{"timestamp":1067265000,"date":"2003-10-27","index":3453,"close":19.93,"high":20.21,"low":19.81,"open":19.86,"volume":37862700},{"timestamp":1067351400,"date":"2003-10-28","index":3454,"close":20.9,"high":20.93,"low":20.07,"open":20.09,"volume":48905600},{"timestamp":1067437800,"date":"2003-10-29","index":3455,"close":20.82,"high":20.94,"low":20.64,"open":20.89,"volume":37626200},{"timestamp":1067524200,"date":"2003-10-30","index":3456,"close":20.86,"high":21.13,"low":20.71,"open":21.08,"volume":42331800},{"timestamp":1067610600,"date":"2003-10-31","index":3457,"close":20.93,"high":21.12,"low":20.83,"open":20.98,"volume":38105900},{"timestamp":1067869800,"date":"2003-11-03","index":3458,"close":21.71,"high":21.77,"low":21.18,"open":21.18,"volume":60013500},{"timestamp":1067956200,"date":"2003-11-04","index":3459,"close":21.58,"high":21.85,"low":21.4,"open":21.85,"volume":50027800}],"post":[{"timestamp":1068042600,"date":"2003-11-05","index":3460,"close":21.8,"high":23.06,"low":21.35,"open":21.62,"volume":83930200},{"timestamp":1068129000,"date":"2003-11-06","index":3461,"close":22.9,"high":23.14,"low":22.61,"open":22.96,"volume":116611100},{"timestamp":1068215400,"date":"2003-11-07","index":3462,"close":22.34,"high":23.02,"low":22.23,"open":22.91,"volume":61683600},{"timestamp":1068474600,"date":"2003-11-10","index":3463,"close":22.19,"high":22.67,"low":22.1,"open":22.36,"volume":45426700},{"timestamp":1068561000,"date":"2003-11-11","index":3464,"close":22.35,"high":22.45,"low":22.05,"open":22.15,"volume":39155500},{"timestamp":1068647400,"date":"2003-11-12","index":3465,"close":22.97,"high":23,"low":22.37,"open":22.41,"volume":39368700},{"timestamp":1068733800,"date":"2003-11-13","index":3466,"close":22.7,"high":22.75,"low":22,"open":22.66,"volume":48079500},{"timestamp":1068820200,"date":"2003-11-14","index":3467,"close":22.26,"high":22.99,"low":22.22,"open":22.72,"volume":47384400},{"timestamp":1069079400,"date":"2003-11-17","index":3468,"close":22.05,"high":22.16,"low":21.8,"open":22,"volume":39254300},{"timestamp":1069165800,"date":"2003-11-18","index":3469,"close":21.73,"high":22.4,"low":21.69,"open":22.25,"volume":45390100},{"timestamp":1069252200,"date":"2003-11-19","index":3470,"close":22.05,"high":22.17,"low":21.6,"open":21.7,"volume":35350100}]},{"date":"2003-08-05","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1058794200,"date":"2003-07-21","index":3384,"close":17.93,"high":18.03,"low":17.55,"open":18.03,"volume":48856700},{"timestamp":1058880600,"date":"2003-07-22","index":3385,"close":18.67,"high":18.7,"low":18.09,"open":18.13,"volume":71232200},{"timestamp":1058967000,"date":"2003-07-23","index":3386,"close":18.88,"high":18.9,"low":18.36,"open":18.76,"volume":59967500},{"timestamp":1059053400,"date":"2003-07-24","index":3387,"close":18.58,"high":19.2,"low":18.5,"open":19.02,"volume":56421000},{"timestamp":1059139800,"date":"2003-07-25","index":3388,"close":19.08,"high":19.1,"low":18.2,"open":18.68,"volume":44919800},{"timestamp":1059399000,"date":"2003-07-28","index":3389,"close":19.08,"high":19.25,"low":18.98,"open":19.21,"volume":49655500},{"timestamp":1059485400,"date":"2003-07-29","index":3390,"close":19.16,"high":19.32,"low":18.71,"open":19.14,"volume":58491400},{"timestamp":1059571800,"date":"2003-07-30","index":3391,"close":19.28,"high":19.48,"low":19.08,"open":19.2,"volume":43502500},{"timestamp":1059658200,"date":"2003-07-31","index":3392,"close":19.49,"high":19.81,"low":19.4,"open":19.47,"volume":71706500},{"timestamp":1059744600,"date":"2003-08-01","index":3393,"close":19.15,"high":19.51,"low":19.06,"open":19.42,"volume":49436400},{"timestamp":1060003800,"date":"2003-08-04","index":3394,"close":19.26,"high":19.35,"low":19,"open":19.32,"volume":75402200}],"post":[{"timestamp":1060090200,"date":"2003-08-05","index":3395,"close":18.86,"high":19.33,"low":18.6,"open":19.24,"volume":87450900},{"timestamp":1060176600,"date":"2003-08-06","index":3396,"close":17.65,"high":18.04,"low":17.53,"open":17.92,"volume":127298100},{"timestamp":1060263000,"date":"2003-08-07","index":3397,"close":17.53,"high":17.76,"low":17.42,"open":17.66,"volume":54925900},{"timestamp":1060349400,"date":"2003-08-08","index":3398,"close":17.58,"high":17.77,"low":17.55,"open":17.67,"volume":36852800},{"timestamp":1060608600,"date":"2003-08-11","index":3399,"close":17.71,"high":17.78,"low":17.55,"open":17.61,"volume":35669100},{"timestamp":1060695000,"date":"2003-08-12","index":3400,"close":17.83,"high":17.84,"low":17.55,"open":17.76,"volume":42866600},{"timestamp":1060781400,"date":"2003-08-13","index":3401,"close":17.59,"high":17.99,"low":17.43,"open":17.94,"volume":56370800},{"timestamp":1060867800,"date":"2003-08-14","index":3402,"close":17.8,"high":17.88,"low":17.52,"open":17.59,"volume":41729400},{"timestamp":1060954200,"date":"2003-08-15","index":3403,"close":17.79,"high":17.88,"low":17.63,"open":17.74,"volume":19375400},{"timestamp":1061213400,"date":"2003-08-18","index":3404,"close":18.27,"high":18.35,"low":17.86,"open":17.9,"volume":45909000},{"timestamp":1061299800,"date":"2003-08-19","index":3405,"close":18.55,"high":18.63,"low":18.33,"open":18.44,"volume":44710000}]},{"date":"2003-05-06","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1050931800,"date":"2003-04-21","index":3321,"close":13.94,"high":14.01,"low":13.69,"open":13.96,"volume":45501000},{"timestamp":1051018200,"date":"2003-04-22","index":3322,"close":14.32,"high":14.39,"low":13.8,"open":13.87,"volume":62303100},{"timestamp":1051104600,"date":"2003-04-23","index":3323,"close":14.33,"high":14.57,"low":14.14,"open":14.37,"volume":58465600},{"timestamp":1051191000,"date":"2003-04-24","index":3324,"close":14.35,"high":14.63,"low":14.1,"open":14.25,"volume":59708700},{"timestamp":1051277400,"date":"2003-04-25","index":3325,"close":14.34,"high":14.67,"low":14.15,"open":14.46,"volume":68749200},{"timestamp":1051536600,"date":"2003-04-28","index":3326,"close":14.98,"high":15.14,"low":14.4,"open":14.44,"volume":79292000},{"timestamp":1051623000,"date":"2003-04-29","index":3327,"close":15.14,"high":15.7,"low":14.85,"open":15.13,"volume":77559500},{"timestamp":1051709400,"date":"2003-04-30","index":3328,"close":15,"high":15.22,"low":14.94,"open":15.19,"volume":64638700},{"timestamp":1051795800,"date":"2003-05-01","index":3329,"close":15.12,"high":15.21,"low":14.94,"open":15.04,"volume":42779000},{"timestamp":1051882200,"date":"2003-05-02","index":3330,"close":15.27,"high":15.43,"low":15.02,"open":15.1,"volume":51035000},{"timestamp":1052141400,"date":"2003-05-05","index":3331,"close":15.38,"high":15.76,"low":15.36,"open":15.57,"volume":65171500}],"post":[{"timestamp":1052227800,"date":"2003-05-06","index":3332,"close":15.9,"high":15.98,"low":15.45,"open":15.5,"volume":102755600},{"timestamp":1052314200,"date":"2003-05-07","index":3333,"close":15.5,"high":15.9,"low":15.42,"open":15.58,"volume":103172800},{"timestamp":1052400600,"date":"2003-05-08","index":3334,"close":15.22,"high":15.49,"low":15.12,"open":15.16,"volume":52584100},{"timestamp":1052487000,"date":"2003-05-09","index":3335,"close":15.95,"high":15.97,"low":15.45,"open":15.45,"volume":72262000},{"timestamp":1052746200,"date":"2003-05-12","index":3336,"close":16.67,"high":16.79,"low":16.29,"open":16.33,"volume":97288900},{"timestamp":1052832600,"date":"2003-05-13","index":3337,"close":16.47,"high":16.67,"low":16.26,"open":16.27,"volume":63641600},{"timestamp":1052919000,"date":"2003-05-14","index":3338,"close":16.42,"high":16.73,"low":16.28,"open":16.71,"volume":54299800},{"timestamp":1053005400,"date":"2003-05-15","index":3339,"close":16.75,"high":16.77,"low":16.45,"open":16.5,"volume":55206400},{"timestamp":1053091800,"date":"2003-05-16","index":3340,"close":16.63,"high":16.77,"low":16.47,"open":16.75,"volume":42361700},{"timestamp":1053351000,"date":"2003-05-19","index":3341,"close":15.94,"high":16.5,"low":15.91,"open":16.43,"volume":52364300},{"timestamp":1053437400,"date":"2003-05-20","index":3342,"close":15.99,"high":16.35,"low":15.89,"open":16.11,"volume":59535300}]},{"date":"2003-02-04","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1042813800,"date":"2003-01-17","index":3258,"close":14.13,"high":14.72,"low":14.05,"open":14.69,"volume":81310000},{"timestamp":1043159400,"date":"2003-01-21","index":3259,"close":14.18,"high":14.5,"low":14.15,"open":14.22,"volume":62930800},{"timestamp":1043245800,"date":"2003-01-22","index":3260,"close":13.96,"high":14.38,"low":13.9,"open":14.19,"volume":64965500},{"timestamp":1043332200,"date":"2003-01-23","index":3261,"close":14.59,"high":14.75,"low":14.12,"open":14.28,"volume":62491200},{"timestamp":1043418600,"date":"2003-01-24","index":3262,"close":13.86,"high":14.56,"low":13.8,"open":14.55,"volume":70564100},{"timestamp":1043677800,"date":"2003-01-27","index":3263,"close":13.71,"high":14.07,"low":13.56,"open":13.61,"volume":58554700},{"timestamp":1043764200,"date":"2003-01-28","index":3264,"close":14.22,"high":14.33,"low":13.8,"open":13.88,"volume":64116500},{"timestamp":1043850600,"date":"2003-01-29","index":3265,"close":14.08,"high":14.17,"low":13.79,"open":14.17,"volume":71861700},{"timestamp":1043937000,"date":"2003-01-30","index":3266,"close":13.87,"high":14.36,"low":13.83,"open":14.25,"volume":68226500},{"timestamp":1044023400,"date":"2003-01-31","index":3267,"close":13.37,"high":13.74,"low":13.16,"open":13.56,"volume":103330200},{"timestamp":1044282600,"date":"2003-02-03","index":3268,"close":13.48,"high":13.8,"low":13.38,"open":13.52,"volume":65976600}],"post":[{"timestamp":1044369000,"date":"2003-02-04","index":3269,"close":13.2,"high":13.24,"low":12.87,"open":13.24,"volume":110586200},{"timestamp":1044455400,"date":"2003-02-05","index":3270,"close":13.2,"high":13.6,"low":13.1,"open":13.31,"volume":115080200},{"timestamp":1044541800,"date":"2003-02-06","index":3271,"close":13.24,"high":13.41,"low":13.07,"open":13.11,"volume":58738900},{"timestamp":1044628200,"date":"2003-02-07","index":3272,"close":12.85,"high":13.44,"low":12.66,"open":13.34,"volume":69851700},{"timestamp":1044887400,"date":"2003-02-10","index":3273,"close":13.15,"high":13.24,"low":12.78,"open":12.92,"volume":55955700},{"timestamp":1044973800,"date":"2003-02-11","index":3274,"close":13.47,"high":13.6,"low":13.26,"open":13.32,"volume":71241800},{"timestamp":1045060200,"date":"2003-02-12","index":3275,"close":13.2,"high":13.65,"low":13.19,"open":13.44,"volume":58732000},{"timestamp":1045146600,"date":"2003-02-13","index":3276,"close":13.31,"high":13.4,"low":13.1,"open":13.21,"volume":51646500},{"timestamp":1045233000,"date":"2003-02-14","index":3277,"close":13.68,"high":13.7,"low":13.27,"open":13.39,"volume":57732400},{"timestamp":1045578600,"date":"2003-02-18","index":3278,"close":14.31,"high":14.39,"low":13.83,"open":13.93,"volume":56753300},{"timestamp":1045665000,"date":"2003-02-19","index":3279,"close":14.42,"high":14.46,"low":14.21,"open":14.24,"volume":51678800}]},{"date":"2002-11-06","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1035293400,"date":"2002-10-22","index":3198,"close":11.22,"high":11.58,"low":10.51,"open":10.54,"volume":123035900},{"timestamp":1035379800,"date":"2002-10-23","index":3199,"close":11.26,"high":11.37,"low":10.89,"open":11.12,"volume":92556400},{"timestamp":1035466200,"date":"2002-10-24","index":3200,"close":11.75,"high":12.02,"low":11.36,"open":11.48,"volume":122749300},{"timestamp":1035552600,"date":"2002-10-25","index":3201,"close":11.78,"high":11.92,"low":11,"open":11.6,"volume":71731800},{"timestamp":1035815400,"date":"2002-10-28","index":3202,"close":10.9,"high":12.11,"low":10.84,"open":12.1,"volume":110940500},{"timestamp":1035901800,"date":"2002-10-29","index":3203,"close":10.6,"high":10.85,"low":10.14,"open":10.74,"volume":106385800},{"timestamp":1035988200,"date":"2002-10-30","index":3204,"close":10.91,"high":11.21,"low":10.43,"open":10.79,"volume":95089600},{"timestamp":1036074600,"date":"2002-10-31","index":3205,"close":11.18,"high":11.4,"low":10.9,"open":11.05,"volume":94259100},{"timestamp":1036161000,"date":"2002-11-01","index":3206,"close":11.61,"high":11.83,"low":10.92,"open":11.02,"volume":104175900},{"timestamp":1036420200,"date":"2002-11-04","index":3207,"close":12.31,"high":12.72,"low":12.07,"open":12.37,"volume":111142400},{"timestamp":1036506600,"date":"2002-11-05","index":3208,"close":12.69,"high":12.74,"low":12.18,"open":12.24,"volume":86969000}],"post":[{"timestamp":1036593000,"date":"2002-11-06","index":3209,"close":12.96,"high":13.47,"low":12.5,"open":12.98,"volume":164715800},{"timestamp":1036679400,"date":"2002-11-07","index":3210,"close":12.35,"high":12.62,"low":12.15,"open":12.2,"volume":129731900},{"timestamp":1036765800,"date":"2002-11-08","index":3211,"close":12.56,"high":12.79,"low":12.2,"open":12.25,"volume":81592700},{"timestamp":1037025000,"date":"2002-11-11","index":3212,"close":12.16,"high":12.73,"low":12.1,"open":12.48,"volume":63699700},{"timestamp":1037111400,"date":"2002-11-12","index":3213,"close":12.87,"high":13.24,"low":12.24,"open":12.32,"volume":120669500},{"timestamp":1037197800,"date":"2002-11-13","index":3214,"close":13.42,"high":13.52,"low":12.72,"open":12.8,"volume":128073100},{"timestamp":1037284200,"date":"2002-11-14","index":3215,"close":14,"high":14.07,"low":13.6,"open":13.67,"volume":94769700},{"timestamp":1037370600,"date":"2002-11-15","index":3216,"close":14.08,"high":14.26,"low":13.52,"open":13.85,"volume":93626500},{"timestamp":1037629800,"date":"2002-11-18","index":3217,"close":13.91,"high":14.52,"low":13.89,"open":14.35,"volume":75782700},{"timestamp":1037716200,"date":"2002-11-19","index":3218,"close":13.66,"high":14.27,"low":13.5,"open":13.84,"volume":77654600},{"timestamp":1037802600,"date":"2002-11-20","index":3219,"close":14.38,"high":14.5,"low":13.75,"open":13.8,"volume":85645200}]},{"date":"2002-08-06","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1027344600,"date":"2002-07-22","index":3133,"close":12.98,"high":13.51,"low":12.75,"open":13.25,"volume":104148900},{"timestamp":1027431000,"date":"2002-07-23","index":3134,"close":12.5,"high":13.32,"low":12.48,"open":13.03,"volume":94867400},{"timestamp":1027517400,"date":"2002-07-24","index":3135,"close":13.09,"high":13.11,"low":11.95,"open":12.11,"volume":119236300},{"timestamp":1027603800,"date":"2002-07-25","index":3136,"close":11.61,"high":12.93,"low":11.49,"open":12.79,"volume":136175000},{"timestamp":1027690200,"date":"2002-07-26","index":3137,"close":11.82,"high":12.1,"low":11.45,"open":11.82,"volume":75114200},{"timestamp":1027949400,"date":"2002-07-29","index":3138,"close":13.31,"high":13.32,"low":12.33,"open":12.43,"volume":93513800},{"timestamp":1028035800,"date":"2002-07-30","index":3139,"close":13.34,"high":13.5,"low":12.74,"open":13,"volume":83560800},{"timestamp":1028122200,"date":"2002-07-31","index":3140,"close":13.19,"high":13.25,"low":12.7,"open":13.15,"volume":79309000},{"timestamp":1028208600,"date":"2002-08-01","index":3141,"close":12.1,"high":13.21,"low":11.94,"open":12.98,"volume":132743600},{"timestamp":1028295000,"date":"2002-08-02","index":3142,"close":11.89,"high":12.49,"low":11.53,"open":12.25,"volume":93706700},{"timestamp":1028554200,"date":"2002-08-05","index":3143,"close":11.36,"high":11.7,"low":11.14,"open":11.58,"volume":83088100}],"post":[{"timestamp":1028640600,"date":"2002-08-06","index":3144,"close":12.07,"high":12.62,"low":11.66,"open":11.67,"volume":129367900},{"timestamp":1028727000,"date":"2002-08-07","index":3145,"close":12.99,"high":13.45,"low":12.52,"open":13.33,"volume":165854900},{"timestamp":1028813400,"date":"2002-08-08","index":3146,"close":13.2,"high":13.3,"low":12.2,"open":12.84,"volume":98212100},{"timestamp":1028899800,"date":"2002-08-09","index":3147,"close":13.12,"high":13.34,"low":12.96,"open":12.99,"volume":60819200},{"timestamp":1029159000,"date":"2002-08-12","index":3148,"close":13.41,"high":13.45,"low":13,"open":13,"volume":57748500},{"timestamp":1029245400,"date":"2002-08-13","index":3149,"close":13.37,"high":13.96,"low":13.25,"open":13.34,"volume":77829700},{"timestamp":1029331800,"date":"2002-08-14","index":3150,"close":14.35,"high":14.43,"low":13.43,"open":13.52,"volume":76786600},{"timestamp":1029418200,"date":"2002-08-15","index":3151,"close":14.36,"high":14.54,"low":14.04,"open":14.46,"volume":76148600},{"timestamp":1029504600,"date":"2002-08-16","index":3152,"close":14.45,"high":14.73,"low":14.04,"open":14.24,"volume":58451400},{"timestamp":1029763800,"date":"2002-08-19","index":3153,"close":14.72,"high":15,"low":14.5,"open":14.7,"volume":65412100},{"timestamp":1029850200,"date":"2002-08-20","index":3154,"close":14.73,"high":14.82,"low":14.59,"open":14.67,"volume":60171900}]},{"date":"2002-05-07","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1019482200,"date":"2002-04-22","index":3070,"close":14.87,"high":14.99,"low":14.55,"open":14.95,"volume":48702100},{"timestamp":1019568600,"date":"2002-04-23","index":3071,"close":14.01,"high":14.85,"low":13.93,"open":14.8,"volume":83697900},{"timestamp":1019655000,"date":"2002-04-24","index":3072,"close":14.43,"high":14.8,"low":14.06,"open":14.27,"volume":77480200},{"timestamp":1019741400,"date":"2002-04-25","index":3073,"close":14.59,"high":14.74,"low":13.96,"open":14.22,"volume":82191500},{"timestamp":1019827800,"date":"2002-04-26","index":3074,"close":13.91,"high":14.87,"low":13.91,"open":14.82,"volume":58851400},{"timestamp":1020087000,"date":"2002-04-29","index":3075,"close":14.13,"high":14.35,"low":13.88,"open":14.09,"volume":69059400},{"timestamp":1020173400,"date":"2002-04-30","index":3076,"close":14.65,"high":14.98,"low":14.01,"open":14.02,"volume":73316700},{"timestamp":1020259800,"date":"2002-05-01","index":3077,"close":13.7,"high":14.59,"low":13.63,"open":14.55,"volume":102602100},{"timestamp":1020346200,"date":"2002-05-02","index":3078,"close":13.64,"high":14.25,"low":13.61,"open":13.79,"volume":80762900},{"timestamp":1020432600,"date":"2002-05-03","index":3079,"close":13.14,"high":13.61,"low":13.05,"open":13.56,"volume":70750200},{"timestamp":1020691800,"date":"2002-05-06","index":3080,"close":12.89,"high":13.59,"low":12.85,"open":13.25,"volume":69219600}],"post":[{"timestamp":1020778200,"date":"2002-05-07","index":3081,"close":13.08,"high":13.5,"low":12.27,"open":13.16,"volume":108755600},{"timestamp":1020864600,"date":"2002-05-08","index":3082,"close":16.27,"high":16.3,"low":15.15,"open":15.23,"volume":194497200},{"timestamp":1020951000,"date":"2002-05-09","index":3083,"close":15.75,"high":16.05,"low":15.39,"open":15.96,"volume":89850000},{"timestamp":1021037400,"date":"2002-05-10","index":3084,"close":15.42,"high":15.65,"low":15.14,"open":15.43,"volume":93204200},{"timestamp":1021296600,"date":"2002-05-13","index":3085,"close":15.7,"high":15.82,"low":15.15,"open":15.41,"volume":69927100},{"timestamp":1021383000,"date":"2002-05-14","index":3086,"close":16.45,"high":16.5,"low":16,"open":16.32,"volume":73338200},{"timestamp":1021469400,"date":"2002-05-15","index":3087,"close":16.56,"high":17.21,"low":16.12,"open":16.2,"volume":85240300},{"timestamp":1021555800,"date":"2002-05-16","index":3088,"close":17.01,"high":17.06,"low":16.35,"open":16.4,"volume":60338800},{"timestamp":1021642200,"date":"2002-05-17","index":3089,"close":17.25,"high":17.49,"low":16.94,"open":17.19,"volume":61316400},{"timestamp":1021901400,"date":"2002-05-20","index":3090,"close":16.58,"high":17.02,"low":16.45,"open":16.84,"volume":56815500},{"timestamp":1021987800,"date":"2002-05-21","index":3091,"close":16.16,"high":16.96,"low":16.07,"open":16.74,"volume":60334400}]},{"date":"2002-02-06","estimated":0.05,"reported":0.09,"pre":[{"timestamp":1011709800,"date":"2002-01-22","index":3008,"close":18.06,"high":19.29,"low":18.05,"open":19.22,"volume":67592600},{"timestamp":1011796200,"date":"2002-01-23","index":3009,"close":18.93,"high":19.02,"low":18.13,"open":18.16,"volume":64877200},{"timestamp":1011882600,"date":"2002-01-24","index":3010,"close":19.05,"high":19.83,"low":18.85,"open":19.22,"volume":68395900},{"timestamp":1011969000,"date":"2002-01-25","index":3011,"close":19.13,"high":19.51,"low":18.91,"open":19.03,"volume":55244800},{"timestamp":1012228200,"date":"2002-01-28","index":3012,"close":19.7,"high":19.98,"low":19.32,"open":19.48,"volume":54156300},{"timestamp":1012314600,"date":"2002-01-29","index":3013,"close":19.01,"high":19.99,"low":18.84,"open":19.76,"volume":67690500},{"timestamp":1012401000,"date":"2002-01-30","index":3014,"close":19.34,"high":19.36,"low":18.24,"open":19.26,"volume":84758500},{"timestamp":1012487400,"date":"2002-01-31","index":3015,"close":19.8,"high":19.81,"low":19.04,"open":19.48,"volume":62995800},{"timestamp":1012573800,"date":"2002-02-01","index":3016,"close":19.21,"high":20,"low":19.1,"open":19.55,"volume":53772000},{"timestamp":1012833000,"date":"2002-02-04","index":3017,"close":18.31,"high":19.2,"low":18,"open":19,"volume":57184800},{"timestamp":1012919400,"date":"2002-02-05","index":3018,"close":18.5,"high":18.96,"low":18,"open":18.07,"volume":78978700}],"post":[{"timestamp":1013005800,"date":"2002-02-06","index":3019,"close":18.61,"high":19.25,"low":18.27,"open":19.23,"volume":112316300},{"timestamp":1013092200,"date":"2002-02-07","index":3020,"close":17.06,"high":18,"low":17.02,"open":17.92,"volume":160137000},{"timestamp":1013178600,"date":"2002-02-08","index":3021,"close":16.76,"high":17.3,"low":16.27,"open":17.26,"volume":121511000},{"timestamp":1013437800,"date":"2002-02-11","index":3022,"close":17.69,"high":17.71,"low":16.76,"open":16.93,"volume":77809800},{"timestamp":1013524200,"date":"2002-02-12","index":3023,"close":17.26,"high":17.6,"low":17.15,"open":17.33,"volume":62451400},{"timestamp":1013610600,"date":"2002-02-13","index":3024,"close":17.52,"high":17.64,"low":17.34,"open":17.42,"volume":59732100},{"timestamp":1013697000,"date":"2002-02-14","index":3025,"close":17.46,"high":17.67,"low":17.32,"open":17.61,"volume":53623000},{"timestamp":1013783400,"date":"2002-02-15","index":3026,"close":17.09,"high":17.54,"low":17.04,"open":17.51,"volume":62729700},{"timestamp":1014129000,"date":"2002-02-19","index":3027,"close":16.81,"high":17.02,"low":16.57,"open":16.61,"volume":58196000},{"timestamp":1014215400,"date":"2002-02-20","index":3028,"close":16.69,"high":16.9,"low":16.18,"open":16.8,"volume":74671800},{"timestamp":1014301800,"date":"2002-02-21","index":3029,"close":15.11,"high":16.23,"low":15,"open":16.23,"volume":106466000}]},{"date":"2001-11-05","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1003498200,"date":"2001-10-19","index":2945,"close":16.72,"high":16.94,"low":15.98,"open":16.24,"volume":69947500},{"timestamp":1003757400,"date":"2001-10-22","index":2946,"close":16.83,"high":17.07,"low":16.15,"open":16.52,"volume":61129000},{"timestamp":1003843800,"date":"2001-10-23","index":2947,"close":16.41,"high":17.37,"low":16.38,"open":17.27,"volume":95294000},{"timestamp":1003930200,"date":"2001-10-24","index":2948,"close":17.23,"high":17.3,"low":16.52,"open":16.6,"volume":77814700},{"timestamp":1004016600,"date":"2001-10-25","index":2949,"close":17.74,"high":17.8,"low":16.38,"open":16.88,"volume":88659400},{"timestamp":1004103000,"date":"2001-10-26","index":2950,"close":17.29,"high":17.83,"low":17.1,"open":17.38,"volume":62461100},{"timestamp":1004365800,"date":"2001-10-29","index":2951,"close":16.42,"high":17.65,"low":16.32,"open":17.23,"volume":84832900},{"timestamp":1004452200,"date":"2001-10-30","index":2952,"close":16.57,"high":16.97,"low":16.06,"open":16.17,"volume":76335100},{"timestamp":1004538600,"date":"2001-10-31","index":2953,"close":16.92,"high":17.41,"low":16.61,"open":17.14,"volume":85724000},{"timestamp":1004625000,"date":"2001-11-01","index":2954,"close":17.66,"high":17.7,"low":16.7,"open":17.15,"volume":73546100},{"timestamp":1004711400,"date":"2001-11-02","index":2955,"close":17.26,"high":17.67,"low":17,"open":17.54,"volume":71976400}],"post":[{"timestamp":1004970600,"date":"2001-11-05","index":2956,"close":17.9,"high":17.99,"low":17.6,"open":17.86,"volume":103486600},{"timestamp":1005057000,"date":"2001-11-06","index":2957,"close":18.47,"high":18.65,"low":17.92,"open":18.23,"volume":123928900},{"timestamp":1005143400,"date":"2001-11-07","index":2958,"close":18.93,"high":19.47,"low":18.24,"open":18.3,"volume":119637700},{"timestamp":1005229800,"date":"2001-11-08","index":2959,"close":19.09,"high":19.89,"low":18.91,"open":19.24,"volume":122071800},{"timestamp":1005316200,"date":"2001-11-09","index":2960,"close":19.2,"high":19.37,"low":18.82,"open":18.99,"volume":61623000},{"timestamp":1005575400,"date":"2001-11-12","index":2961,"close":19.26,"high":19.35,"low":18.5,"open":19.18,"volume":71411500},{"timestamp":1005661800,"date":"2001-11-13","index":2962,"close":19.58,"high":19.96,"low":19.1,"open":19.89,"volume":108595300},{"timestamp":1005748200,"date":"2001-11-14","index":2963,"close":19.89,"high":19.99,"low":19.37,"open":19.82,"volume":75208500},{"timestamp":1005834600,"date":"2001-11-15","index":2964,"close":20.14,"high":20.21,"low":19.71,"open":19.77,"volume":80721400},{"timestamp":1005921000,"date":"2001-11-16","index":2965,"close":20.02,"high":20.1,"low":19.69,"open":20.1,"volume":53364600},{"timestamp":1006180200,"date":"2001-11-19","index":2966,"close":20.71,"high":20.72,"low":20.06,"open":20.14,"volume":64166100}]},{"date":"2001-08-07","estimated":0.02,"reported":0.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":2886,"close":18.27,"high":18.97,"low":18.2,"open":18.82,"volume":64946900},{"timestamp":995981400,"date":"2001-07-24","index":2887,"close":18.38,"high":18.58,"low":17.92,"open":18.14,"volume":50964300},{"timestamp":996067800,"date":"2001-07-25","index":2888,"close":18.7,"high":18.99,"low":18.31,"open":18.6,"volume":58461200},{"timestamp":996154200,"date":"2001-07-26","index":2889,"close":19.38,"high":19.49,"low":18.2,"open":18.71,"volume":68742600},{"timestamp":996240600,"date":"2001-07-27","index":2890,"close":19.06,"high":19.6,"low":18.91,"open":19.19,"volume":47793000},{"timestamp":996499800,"date":"2001-07-30","index":2891,"close":18.89,"high":19.5,"low":18.55,"open":19.05,"volume":51555900},{"timestamp":996586200,"date":"2001-07-31","index":2892,"close":19.22,"high":19.75,"low":18.68,"open":19.04,"volume":61467400},{"timestamp":996672600,"date":"2001-08-01","index":2893,"close":20.3,"high":20.34,"low":19.75,"open":19.82,"volume":80598700},{"timestamp":996759000,"date":"2001-08-02","index":2894,"close":20.25,"high":20.75,"low":19.55,"open":20.61,"volume":62708600},{"timestamp":996845400,"date":"2001-08-03","index":2895,"close":20.05,"high":20.28,"low":19.45,"open":19.87,"volume":46978900},{"timestamp":997104600,"date":"2001-08-06","index":2896,"close":19.54,"high":20,"low":19.4,"open":19.79,"volume":39179100}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":2897,"close":19.26,"high":19.52,"low":18.84,"open":19.4,"volume":77109900},{"timestamp":997277400,"date":"2001-08-08","index":2898,"close":17.98,"high":18.99,"low":17.83,"open":18.68,"volume":88371300},{"timestamp":997363800,"date":"2001-08-09","index":2899,"close":18.29,"high":18.51,"low":17.61,"open":17.81,"volume":49364900},{"timestamp":997450200,"date":"2001-08-10","index":2900,"close":18.33,"high":18.45,"low":17.55,"open":18.19,"volume":45855600},{"timestamp":997709400,"date":"2001-08-13","index":2901,"close":18.21,"high":18.4,"low":17.85,"open":18.28,"volume":32726800},{"timestamp":997795800,"date":"2001-08-14","index":2902,"close":17.65,"high":18.4,"low":17.61,"open":18.31,"volume":36460900},{"timestamp":997882200,"date":"2001-08-15","index":2903,"close":17,"high":17.88,"low":16.95,"open":17.6,"volume":50466900},{"timestamp":997968600,"date":"2001-08-16","index":2904,"close":17.48,"high":17.49,"low":16.16,"open":16.63,"volume":55552800},{"timestamp":998055000,"date":"2001-08-17","index":2905,"close":16.61,"high":17.24,"low":16.43,"open":16.93,"volume":46172300},{"timestamp":998314200,"date":"2001-08-20","index":2906,"close":16.9,"high":16.99,"low":16.2,"open":16.52,"volume":36904400},{"timestamp":998400600,"date":"2001-08-21","index":2907,"close":16.01,"high":17,"low":15.98,"open":16.9,"volume":40024600}]},{"date":"2001-05-08","estimated":0.01,"reported":0.03,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":2823,"close":17.33,"high":18.64,"low":16.89,"open":18.55,"volume":86046500},{"timestamp":988119000,"date":"2001-04-24","index":2824,"close":16.26,"high":17.21,"low":16.2,"open":17.21,"volume":82895500},{"timestamp":988205400,"date":"2001-04-25","index":2825,"close":15.73,"high":16.4,"low":15.38,"open":16.06,"volume":91861200},{"timestamp":988291800,"date":"2001-04-26","index":2826,"close":15.21,"high":16.3,"low":14.98,"open":16.17,"volume":102367300},{"timestamp":988378200,"date":"2001-04-27","index":2827,"close":15.6,"high":15.95,"low":15.2,"open":15.88,"volume":61868800},{"timestamp":988637400,"date":"2001-04-30","index":2828,"close":16.98,"high":17.55,"low":16.5,"open":16.5,"volume":88925800},{"timestamp":988723800,"date":"2001-05-01","index":2829,"close":17.8,"high":18,"low":16.52,"open":17.11,"volume":84418000},{"timestamp":988810200,"date":"2001-05-02","index":2830,"close":20,"high":20.06,"low":18.8,"open":19.26,"volume":170728200},{"timestamp":988896600,"date":"2001-05-03","index":2831,"close":18.66,"high":19.43,"low":18.18,"open":19.43,"volume":103489100},{"timestamp":988983000,"date":"2001-05-04","index":2832,"close":19.64,"high":19.77,"low":17.74,"open":17.93,"volume":103541800},{"timestamp":989242200,"date":"2001-05-07","index":2833,"close":19.25,"high":20.3,"low":19.08,"open":19.89,"volume":123910800}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":2834,"close":20.38,"high":21,"low":19.8,"open":20.5,"volume":167326100},{"timestamp":989415000,"date":"2001-05-09","index":2835,"close":19.13,"high":19.74,"low":18.65,"open":19,"volume":119875800},{"timestamp":989501400,"date":"2001-05-10","index":2836,"close":18.83,"high":19.75,"low":18.75,"open":19.53,"volume":64343100},{"timestamp":989587800,"date":"2001-05-11","index":2837,"close":19.05,"high":19.17,"low":18.54,"open":18.91,"volume":45258000},{"timestamp":989847000,"date":"2001-05-14","index":2838,"close":18.57,"high":19.05,"low":18.18,"open":18.93,"volume":40417000},{"timestamp":989933400,"date":"2001-05-15","index":2839,"close":18.74,"high":19.67,"low":18.41,"open":18.63,"volume":86610500},{"timestamp":990019800,"date":"2001-05-16","index":2840,"close":20,"high":20.01,"low":18.2,"open":18.42,"volume":91196200},{"timestamp":990106200,"date":"2001-05-17","index":2841,"close":19.86,"high":20.73,"low":19.42,"open":20,"volume":101042200},{"timestamp":990192600,"date":"2001-05-18","index":2842,"close":20.2,"high":20.39,"low":19.65,"open":19.71,"volume":74267000},{"timestamp":990451800,"date":"2001-05-21","index":2843,"close":22.87,"high":22.92,"low":20.21,"open":20.3,"volume":142051000},{"timestamp":990538200,"date":"2001-05-22","index":2844,"close":23.48,"high":24.13,"low":22.78,"open":23.41,"volume":148928700}]},{"date":"2001-02-06","estimated":0.19,"reported":0.18,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":2760,"close":41.44,"high":42.44,"low":39.94,"open":40.69,"volume":59726300},{"timestamp":980260200,"date":"2001-01-23","index":2761,"close":42.63,"high":42.88,"low":40.44,"open":41.69,"volume":55443000},{"timestamp":980346600,"date":"2001-01-24","index":2762,"close":42.56,"high":43.38,"low":41.5,"open":43.13,"volume":70171600},{"timestamp":980433000,"date":"2001-01-25","index":2763,"close":39.31,"high":42.44,"low":39.19,"open":42.25,"volume":65082100},{"timestamp":980519400,"date":"2001-01-26","index":2764,"close":38.38,"high":38.42,"low":36.19,"open":37.25,"volume":43833300},{"timestamp":980778600,"date":"2001-01-29","index":2765,"close":37.25,"high":38,"low":35.5,"open":36.13,"volume":12188100},{"timestamp":980865000,"date":"2001-01-30","index":2766,"close":38,"high":38.56,"low":37.31,"open":37.81,"volume":74652700},{"timestamp":980951400,"date":"2001-01-31","index":2767,"close":37.44,"high":39.5,"low":37.31,"open":38.81,"volume":83891100},{"timestamp":981037800,"date":"2001-02-01","index":2768,"close":38.25,"high":38.56,"low":37.44,"open":37.5,"volume":46785200},{"timestamp":981124200,"date":"2001-02-02","index":2769,"close":35.5,"high":38.63,"low":35.19,"open":38.31,"volume":57600300},{"timestamp":981383400,"date":"2001-02-05","index":2770,"close":34.56,"high":34.94,"low":33.5,"open":34.56,"volume":65876100}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":2771,"close":35.75,"high":36.19,"low":34.56,"open":34.77,"volume":91451300},{"timestamp":981556200,"date":"2001-02-07","index":2772,"close":31.06,"high":32.56,"low":29.88,"open":31.94,"volume":279312700},{"timestamp":981642600,"date":"2001-02-08","index":2773,"close":30,"high":31.75,"low":29.94,"open":31.19,"volume":101508200},{"timestamp":981729000,"date":"2001-02-09","index":2774,"close":28.19,"high":30.45,"low":28,"open":29.86,"volume":134360900},{"timestamp":981988200,"date":"2001-02-12","index":2775,"close":29.56,"high":29.88,"low":27.81,"open":28.56,"volume":97195000},{"timestamp":982074600,"date":"2001-02-13","index":2776,"close":28.5,"high":30.69,"low":28,"open":29.75,"volume":74303300},{"timestamp":982161000,"date":"2001-02-14","index":2777,"close":29.38,"high":29.63,"low":28,"open":28.94,"volume":73145200},{"timestamp":982247400,"date":"2001-02-15","index":2778,"close":30.81,"high":31.44,"low":29.88,"open":30.44,"volume":101537700},{"timestamp":982333800,"date":"2001-02-16","index":2779,"close":28.25,"high":29.19,"low":27.48,"open":28,"volume":86437400},{"timestamp":982679400,"date":"2001-02-20","index":2780,"close":26.06,"high":28.69,"low":26.06,"open":28.67,"volume":103669700},{"timestamp":982765800,"date":"2001-02-21","index":2781,"close":25.13,"high":26.69,"low":25,"open":25.69,"volume":96584700}]},{"date":"2000-11-06","estimated":0.17,"reported":0.18,"pre":[{"timestamp":972048600,"date":"2000-10-20","index":2698,"close":57.31,"high":59.44,"low":56.75,"open":57.63,"volume":51194000},{"timestamp":972307800,"date":"2000-10-23","index":2699,"close":55.88,"high":57.75,"low":54.94,"open":56.25,"volume":45486800},{"timestamp":972394200,"date":"2000-10-24","index":2700,"close":54.88,"high":57.25,"low":54.06,"open":56.56,"volume":46524900},{"timestamp":972480600,"date":"2000-10-25","index":2701,"close":50.63,"high":53.56,"low":50.5,"open":51.56,"volume":68796400},{"timestamp":972567000,"date":"2000-10-26","index":2702,"close":53.56,"high":54.13,"low":50,"open":51.38,"volume":83351700},{"timestamp":972653400,"date":"2000-10-27","index":2703,"close":50.69,"high":54.63,"low":50.31,"open":54.63,"volume":71866300},{"timestamp":972916200,"date":"2000-10-30","index":2704,"close":48.06,"high":49.69,"low":45.25,"open":49.19,"volume":7360400},{"timestamp":973002600,"date":"2000-10-31","index":2705,"close":53.88,"high":54.5,"low":48.19,"open":48.38,"volume":87881100},{"timestamp":973089000,"date":"2000-11-01","index":2706,"close":52.13,"high":54.88,"low":51.06,"open":52.88,"volume":76320300},{"timestamp":973175400,"date":"2000-11-02","index":2707,"close":55.75,"high":56,"low":52.63,"open":52.81,"volume":57679400},{"timestamp":973261800,"date":"2000-11-03","index":2708,"close":56.75,"high":57.13,"low":54.06,"open":55.38,"volume":59242000}],"post":[{"timestamp":973521000,"date":"2000-11-06","index":2709,"close":55.13,"high":57,"low":54.88,"open":55.94,"volume":72645200},{"timestamp":973607400,"date":"2000-11-07","index":2710,"close":56.75,"high":57.63,"low":53,"open":54.19,"volume":97458000},{"timestamp":973693800,"date":"2000-11-08","index":2711,"close":52.13,"high":56.69,"low":52,"open":55.88,"volume":59053700},{"timestamp":973780200,"date":"2000-11-09","index":2712,"close":53.25,"high":53.5,"low":50.5,"open":50.94,"volume":70492400},{"timestamp":973866600,"date":"2000-11-10","index":2713,"close":50.06,"high":53.13,"low":50,"open":51.94,"volume":58042300},{"timestamp":974125800,"date":"2000-11-13","index":2714,"close":50.38,"high":52.38,"low":48,"open":48.81,"volume":75162400},{"timestamp":974212200,"date":"2000-11-14","index":2715,"close":53.13,"high":53.56,"low":51.81,"open":52.31,"volume":59774300},{"timestamp":974298600,"date":"2000-11-15","index":2716,"close":53.56,"high":54.36,"low":51.44,"open":52.94,"volume":51065300},{"timestamp":974385000,"date":"2000-11-16","index":2717,"close":51.06,"high":53.19,"low":50.81,"open":52.88,"volume":32594500},{"timestamp":974471400,"date":"2000-11-17","index":2718,"close":52.75,"high":53.69,"low":50.5,"open":51.25,"volume":49838500},{"timestamp":974730600,"date":"2000-11-20","index":2719,"close":51.25,"high":52.69,"low":49.94,"open":50.06,"volume":51552800}]}]
diff --git a/data/CSCO_partial.json b/data/CSCO_partial.json
index 213bb0199..7a52ae335 100644
--- a/data/CSCO_partial.json
+++ b/data/CSCO_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":0.85,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":0.82,"reported":0.88,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":8614,"close":46.98,"high":47.69,"low":46.97,"open":47.61,"volume":18535400},{"timestamp":1714570200,"date":"2024-05-01","index":8615,"close":46.84,"high":47.57,"low":46.68,"open":46.7,"volume":18266400},{"timestamp":1714656600,"date":"2024-05-02","index":8616,"close":46.79,"high":47.12,"low":46.6,"open":47.03,"volume":15441700},{"timestamp":1714743000,"date":"2024-05-03","index":8617,"close":47.12,"high":47.4,"low":46.84,"open":47.1,"volume":17935300},{"timestamp":1715002200,"date":"2024-05-06","index":8618,"close":47.11,"high":47.44,"low":46.97,"open":47.22,"volume":14163000},{"timestamp":1715088600,"date":"2024-05-07","index":8619,"close":47.28,"high":47.46,"low":47.01,"open":47.21,"volume":14308200},{"timestamp":1715175000,"date":"2024-05-08","index":8620,"close":48,"high":48.14,"low":47.25,"open":47.44,"volume":15130200},{"timestamp":1715261400,"date":"2024-05-09","index":8621,"close":47.79,"high":48.09,"low":47.65,"open":48,"volume":12449300},{"timestamp":1715347800,"date":"2024-05-10","index":8622,"close":48.06,"high":48.1,"low":47.7,"open":48,"volume":12096900},{"timestamp":1715607000,"date":"2024-05-13","index":8623,"close":48.68,"high":48.82,"low":48.23,"open":48.31,"volume":15149100},{"timestamp":1715693400,"date":"2024-05-14","index":8624,"close":48.95,"high":49.18,"low":48.35,"open":48.98,"volume":17379700}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":8625,"close":49.67,"high":49.73,"low":48.73,"open":49.19,"volume":37342100},{"timestamp":1715866200,"date":"2024-05-16","index":8626,"close":48.34,"high":50.11,"low":48.17,"open":50.08,"volume":47829400},{"timestamp":1715952600,"date":"2024-05-17","index":8627,"close":48.17,"high":48.56,"low":48.11,"open":48.26,"volume":22020300},{"timestamp":1716211800,"date":"2024-05-20","index":8628,"close":47.13,"high":48.07,"low":47.01,"open":48,"volume":22040700},{"timestamp":1716298200,"date":"2024-05-21","index":8629,"close":46.94,"high":47.15,"low":46.61,"open":47.12,"volume":25172200},{"timestamp":1716384600,"date":"2024-05-22","index":8630,"close":47.43,"high":47.84,"low":47.04,"open":47.1,"volume":19940600},{"timestamp":1716471000,"date":"2024-05-23","index":8631,"close":46.6,"high":47.19,"low":46.51,"open":47.15,"volume":18837500},{"timestamp":1716557400,"date":"2024-05-24","index":8632,"close":46.42,"high":46.8,"low":46.38,"open":46.63,"volume":11933600},{"timestamp":1716903000,"date":"2024-05-28","index":8633,"close":46.28,"high":46.89,"low":45.98,"open":46.15,"volume":18178800},{"timestamp":1716989400,"date":"2024-05-29","index":8634,"close":46.08,"high":46.33,"low":45.85,"open":45.9,"volume":16001100},{"timestamp":1717075800,"date":"2024-05-30","index":8635,"close":46.12,"high":46.46,"low":46,"open":46.1,"volume":19898100}]},{"date":"2024-02-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":8551,"close":52.24,"high":52.42,"low":52,"open":52.3,"volume":14322100},{"timestamp":1706711400,"date":"2024-01-31","index":8552,"close":50.18,"high":51.94,"low":50.07,"open":51.85,"volume":29311800},{"timestamp":1706797800,"date":"2024-02-01","index":8553,"close":50.18,"high":50.46,"low":49.82,"open":50.23,"volume":20635700},{"timestamp":1706884200,"date":"2024-02-02","index":8554,"close":50.18,"high":50.38,"low":49.62,"open":50.14,"volume":20530400},{"timestamp":1707143400,"date":"2024-02-05","index":8555,"close":49.51,"high":50.15,"low":49.26,"open":49.94,"volume":19602000},{"timestamp":1707229800,"date":"2024-02-06","index":8556,"close":49.98,"high":50.61,"low":49.79,"open":50.31,"volume":19265800},{"timestamp":1707316200,"date":"2024-02-07","index":8557,"close":49.77,"high":50.35,"low":49.46,"open":50.3,"volume":16794400},{"timestamp":1707402600,"date":"2024-02-08","index":8558,"close":49.95,"high":49.99,"low":49.55,"open":49.9,"volume":19599000},{"timestamp":1707489000,"date":"2024-02-09","index":8559,"close":50.13,"high":50.26,"low":49.63,"open":49.93,"volume":24076900},{"timestamp":1707748200,"date":"2024-02-12","index":8560,"close":49.99,"high":50.2,"low":49.53,"open":50.03,"volume":19046300},{"timestamp":1707834600,"date":"2024-02-13","index":8561,"close":49.64,"high":49.94,"low":49.14,"open":49.62,"volume":23633700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":8562,"close":50.28,"high":50.34,"low":49.55,"open":49.57,"volume":31176400},{"timestamp":1708007400,"date":"2024-02-15","index":8563,"close":49.06,"high":49.69,"low":48.19,"open":48.26,"volume":42766500},{"timestamp":1708093800,"date":"2024-02-16","index":8564,"close":48.44,"high":49.08,"low":48.39,"open":48.75,"volume":24909400},{"timestamp":1708439400,"date":"2024-02-20","index":8565,"close":48.28,"high":48.47,"low":47.85,"open":47.97,"volume":26402500},{"timestamp":1708525800,"date":"2024-02-21","index":8566,"close":48.48,"high":48.52,"low":47.9,"open":48.45,"volume":15999200},{"timestamp":1708612200,"date":"2024-02-22","index":8567,"close":48.57,"high":48.7,"low":48.15,"open":48.27,"volume":22020300},{"timestamp":1708698600,"date":"2024-02-23","index":8568,"close":48.86,"high":49.14,"low":48.5,"open":48.62,"volume":13141900},{"timestamp":1708957800,"date":"2024-02-26","index":8569,"close":48.4,"high":48.9,"low":48.36,"open":48.85,"volume":13018700},{"timestamp":1709044200,"date":"2024-02-27","index":8570,"close":48.31,"high":48.45,"low":48.02,"open":48.15,"volume":12515400},{"timestamp":1709130600,"date":"2024-02-28","index":8571,"close":48.06,"high":48.48,"low":48.01,"open":48.2,"volume":14635100},{"timestamp":1709217000,"date":"2024-02-29","index":8572,"close":48.37,"high":48.48,"low":48.13,"open":48.19,"volume":22962500}]},{"date":"2023-11-15","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":8490,"close":52.13,"high":52.17,"low":51.68,"open":51.75,"volume":13509300},{"timestamp":1698845400,"date":"2023-11-01","index":8491,"close":52.19,"high":52.28,"low":51.8,"open":52.04,"volume":14300700},{"timestamp":1698931800,"date":"2023-11-02","index":8492,"close":52.75,"high":52.8,"low":52.18,"open":52.32,"volume":17459700},{"timestamp":1699018200,"date":"2023-11-03","index":8493,"close":53.01,"high":53.45,"low":52.63,"open":53.26,"volume":17644900},{"timestamp":1699281000,"date":"2023-11-06","index":8494,"close":53.29,"high":53.3,"low":52.88,"open":52.97,"volume":15429600},{"timestamp":1699367400,"date":"2023-11-07","index":8495,"close":53.13,"high":53.44,"low":52.97,"open":53.34,"volume":15153100},{"timestamp":1699453800,"date":"2023-11-08","index":8496,"close":53,"high":53.5,"low":52.77,"open":53.39,"volume":13633800},{"timestamp":1699540200,"date":"2023-11-09","index":8497,"close":52,"high":52.57,"low":51.75,"open":52.12,"volume":21039400},{"timestamp":1699626600,"date":"2023-11-10","index":8498,"close":52.59,"high":52.63,"low":51.93,"open":52.25,"volume":17369000},{"timestamp":1699885800,"date":"2023-11-13","index":8499,"close":52.23,"high":52.64,"low":52.09,"open":52.48,"volume":14931600},{"timestamp":1699972200,"date":"2023-11-14","index":8500,"close":53.17,"high":53.37,"low":52.47,"open":52.47,"volume":18331000}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":8501,"close":53.28,"high":53.43,"low":53.04,"open":53.27,"volume":32188200},{"timestamp":1700145000,"date":"2023-11-16","index":8502,"close":48.04,"high":48.06,"low":46.2,"open":47.41,"volume":79057800},{"timestamp":1700231400,"date":"2023-11-17","index":8503,"close":47.76,"high":48.36,"low":47.73,"open":48.05,"volume":32593700},{"timestamp":1700490600,"date":"2023-11-20","index":8504,"close":48.27,"high":48.37,"low":47.55,"open":47.56,"volume":27421000},{"timestamp":1700577000,"date":"2023-11-21","index":8505,"close":47.8,"high":48.35,"low":47.66,"open":48.27,"volume":21510500},{"timestamp":1700663400,"date":"2023-11-22","index":8506,"close":48.08,"high":48.35,"low":47.95,"open":48.08,"volume":17308400},{"timestamp":1700836200,"date":"2023-11-24","index":8507,"close":48.36,"high":48.4,"low":48.05,"open":48.09,"volume":8209500},{"timestamp":1701095400,"date":"2023-11-27","index":8508,"close":47.93,"high":48.37,"low":47.91,"open":48.33,"volume":17651600},{"timestamp":1701181800,"date":"2023-11-28","index":8509,"close":47.85,"high":48.19,"low":47.81,"open":47.95,"volume":16360900},{"timestamp":1701268200,"date":"2023-11-29","index":8510,"close":48.05,"high":48.44,"low":48.03,"open":48.11,"volume":16700500},{"timestamp":1701354600,"date":"2023-11-30","index":8511,"close":48.38,"high":48.5,"low":47.94,"open":48.19,"volume":37165000}]},{"date":"2023-08-16","estimated":1.06,"reported":1.14,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":8426,"close":52.66,"high":52.78,"low":52.31,"open":52.57,"volume":15286200},{"timestamp":1690983000,"date":"2023-08-02","index":8427,"close":52.58,"high":53.11,"low":52.32,"open":52.38,"volume":17693700},{"timestamp":1691069400,"date":"2023-08-03","index":8428,"close":53.15,"high":53.27,"low":52.24,"open":52.49,"volume":15186400},{"timestamp":1691155800,"date":"2023-08-04","index":8429,"close":52.63,"high":53.32,"low":52.54,"open":52.88,"volume":12266700},{"timestamp":1691415000,"date":"2023-08-07","index":8430,"close":53.01,"high":53.07,"low":52.68,"open":52.97,"volume":11327900},{"timestamp":1691501400,"date":"2023-08-08","index":8431,"close":53.06,"high":53.13,"low":52.36,"open":52.66,"volume":12224800},{"timestamp":1691587800,"date":"2023-08-09","index":8432,"close":52.99,"high":53.45,"low":52.66,"open":52.9,"volume":18765500},{"timestamp":1691674200,"date":"2023-08-10","index":8433,"close":53.37,"high":54.14,"low":53.17,"open":53.41,"volume":16329500},{"timestamp":1691760600,"date":"2023-08-11","index":8434,"close":53.79,"high":53.95,"low":53.19,"open":53.35,"volume":14342200},{"timestamp":1692019800,"date":"2023-08-14","index":8435,"close":53.88,"high":54.13,"low":53.72,"open":53.8,"volume":20707300},{"timestamp":1692106200,"date":"2023-08-15","index":8436,"close":53.35,"high":53.73,"low":53.18,"open":53.62,"volume":20173400}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":8437,"close":52.96,"high":53.52,"low":52.87,"open":53.19,"volume":26470200},{"timestamp":1692279000,"date":"2023-08-17","index":8438,"close":54.73,"high":55.84,"low":54.37,"open":54.44,"volume":45278000},{"timestamp":1692365400,"date":"2023-08-18","index":8439,"close":55.04,"high":55.46,"low":54.62,"open":54.63,"volume":28833600},{"timestamp":1692624600,"date":"2023-08-21","index":8440,"close":55.44,"high":55.79,"low":55.15,"open":55.2,"volume":18283200},{"timestamp":1692711000,"date":"2023-08-22","index":8441,"close":55.46,"high":55.82,"low":55.28,"open":55.48,"volume":15666000},{"timestamp":1692797400,"date":"2023-08-23","index":8442,"close":55.98,"high":56.2,"low":55.4,"open":55.61,"volume":18250000},{"timestamp":1692883800,"date":"2023-08-24","index":8443,"close":55.24,"high":56.48,"low":55.21,"open":56.32,"volume":17586400},{"timestamp":1692970200,"date":"2023-08-25","index":8444,"close":55.7,"high":55.87,"low":55.25,"open":55.25,"volume":15731800},{"timestamp":1693229400,"date":"2023-08-28","index":8445,"close":56.2,"high":56.28,"low":55.68,"open":55.89,"volume":15189900},{"timestamp":1693315800,"date":"2023-08-29","index":8446,"close":56.56,"high":56.8,"low":56.11,"open":56.35,"volume":17859100},{"timestamp":1693402200,"date":"2023-08-30","index":8447,"close":56.81,"high":56.91,"low":56.54,"open":56.63,"volume":12145400}]},{"date":"2023-05-17","estimated":0.97,"reported":1,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":8364,"close":46.36,"high":47.08,"low":46.06,"open":46.91,"volume":20175100},{"timestamp":1683120600,"date":"2023-05-03","index":8365,"close":45.96,"high":46.55,"low":45.86,"open":46.42,"volume":20765700},{"timestamp":1683207000,"date":"2023-05-04","index":8366,"close":45.7,"high":45.93,"low":45.56,"open":45.77,"volume":17748900},{"timestamp":1683293400,"date":"2023-05-05","index":8367,"close":46.25,"high":46.36,"low":45.92,"open":46.12,"volume":14315100},{"timestamp":1683552600,"date":"2023-05-08","index":8368,"close":46.34,"high":46.52,"low":46.09,"open":46.44,"volume":12000000},{"timestamp":1683639000,"date":"2023-05-09","index":8369,"close":46.47,"high":46.52,"low":45.92,"open":45.98,"volume":15221900},{"timestamp":1683725400,"date":"2023-05-10","index":8370,"close":46.71,"high":46.93,"low":46.15,"open":46.7,"volume":15625100},{"timestamp":1683811800,"date":"2023-05-11","index":8371,"close":46.37,"high":46.85,"low":46.2,"open":46.83,"volume":12521900},{"timestamp":1683898200,"date":"2023-05-12","index":8372,"close":46.71,"high":46.81,"low":46.28,"open":46.28,"volume":14094800},{"timestamp":1684157400,"date":"2023-05-15","index":8373,"close":47.1,"high":47.26,"low":46.56,"open":46.8,"volume":13204400},{"timestamp":1684243800,"date":"2023-05-16","index":8374,"close":46.92,"high":47.33,"low":46.8,"open":47.24,"volume":16496300}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":8375,"close":47.63,"high":47.76,"low":47.01,"open":47.15,"volume":29326000},{"timestamp":1684416600,"date":"2023-05-18","index":8376,"close":48.2,"high":48.25,"low":45.7,"open":45.76,"volume":41475700},{"timestamp":1684503000,"date":"2023-05-19","index":8377,"close":49.13,"high":49.34,"low":48.4,"open":48.43,"volume":28561700},{"timestamp":1684762200,"date":"2023-05-22","index":8378,"close":48.82,"high":49.23,"low":48.77,"open":49.11,"volume":18667500},{"timestamp":1684848600,"date":"2023-05-23","index":8379,"close":48.91,"high":49.35,"low":48.6,"open":48.61,"volume":17645900},{"timestamp":1684935000,"date":"2023-05-24","index":8380,"close":48.41,"high":49,"low":48.17,"open":48.95,"volume":15452900},{"timestamp":1685021400,"date":"2023-05-25","index":8381,"close":49.03,"high":49.23,"low":47.72,"open":47.77,"volume":21717000},{"timestamp":1685107800,"date":"2023-05-26","index":8382,"close":49.86,"high":50.09,"low":49.11,"open":49.11,"volume":19825600},{"timestamp":1685453400,"date":"2023-05-30","index":8383,"close":50.17,"high":50.49,"low":49.74,"open":49.99,"volume":19074800},{"timestamp":1685539800,"date":"2023-05-31","index":8384,"close":49.67,"high":50.03,"low":49.61,"open":49.91,"volume":51990300},{"timestamp":1685626200,"date":"2023-06-01","index":8385,"close":49.74,"high":50.09,"low":49.26,"open":49.76,"volume":17817000}]},{"date":"2023-02-15","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":8301,"close":48.67,"high":48.69,"low":48.05,"open":48.12,"volume":16821600},{"timestamp":1675261800,"date":"2023-02-01","index":8302,"close":48.57,"high":48.9,"low":47.51,"open":48.39,"volume":19639400},{"timestamp":1675348200,"date":"2023-02-02","index":8303,"close":49.32,"high":49.56,"low":48.36,"open":48.53,"volume":17883800},{"timestamp":1675434600,"date":"2023-02-03","index":8304,"close":48.63,"high":49.3,"low":48.51,"open":49.3,"volume":17980000},{"timestamp":1675693800,"date":"2023-02-06","index":8305,"close":47.57,"high":48.28,"low":47.52,"open":48.07,"volume":13991600},{"timestamp":1675780200,"date":"2023-02-07","index":8306,"close":47.84,"high":48.15,"low":46.97,"open":47.24,"volume":16675200},{"timestamp":1675866600,"date":"2023-02-08","index":8307,"close":46.96,"high":47.54,"low":46.77,"open":47.38,"volume":18905500},{"timestamp":1675953000,"date":"2023-02-09","index":8308,"close":46.73,"high":47.41,"low":46.43,"open":47.23,"volume":18598400},{"timestamp":1676039400,"date":"2023-02-10","index":8309,"close":47.26,"high":47.32,"low":46.64,"open":46.7,"volume":17397300},{"timestamp":1676298600,"date":"2023-02-13","index":8310,"close":47.86,"high":47.99,"low":47.39,"open":47.45,"volume":19422100},{"timestamp":1676385000,"date":"2023-02-14","index":8311,"close":47.7,"high":48,"low":47.18,"open":47.78,"volume":19134400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":8312,"close":48.45,"high":48.52,"low":47.33,"open":47.5,"volume":27071200},{"timestamp":1676557800,"date":"2023-02-16","index":8313,"close":50.99,"high":51.74,"low":49.8,"open":49.99,"volume":48125300},{"timestamp":1676644200,"date":"2023-02-17","index":8314,"close":50.77,"high":51.44,"low":50.6,"open":51.33,"volume":25321400},{"timestamp":1676989800,"date":"2023-02-21","index":8315,"close":49.69,"high":50.76,"low":49.62,"open":50.71,"volume":25100500},{"timestamp":1677076200,"date":"2023-02-22","index":8316,"close":49.31,"high":49.85,"low":48.89,"open":49.85,"volume":20301900},{"timestamp":1677162600,"date":"2023-02-23","index":8317,"close":49.21,"high":49.68,"low":48.55,"open":49.54,"volume":14066200},{"timestamp":1677249000,"date":"2023-02-24","index":8318,"close":48.48,"high":48.9,"low":48.17,"open":48.81,"volume":17251600},{"timestamp":1677508200,"date":"2023-02-27","index":8319,"close":48.73,"high":49.34,"low":48.55,"open":48.95,"volume":14776400},{"timestamp":1677594600,"date":"2023-02-28","index":8320,"close":48.42,"high":48.93,"low":48.38,"open":48.81,"volume":16622400},{"timestamp":1677681000,"date":"2023-03-01","index":8321,"close":48.34,"high":48.59,"low":48.02,"open":48.44,"volume":13449300},{"timestamp":1677767400,"date":"2023-03-02","index":8322,"close":48.53,"high":48.63,"low":48.12,"open":48.32,"volume":18281800}]},{"date":"2022-11-16","estimated":0.84,"reported":0.86,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":8240,"close":45.46,"high":45.79,"low":45.06,"open":45.58,"volume":12088700},{"timestamp":1667395800,"date":"2022-11-02","index":8241,"close":44.57,"high":46.21,"low":44.55,"open":45.47,"volume":15308800},{"timestamp":1667482200,"date":"2022-11-03","index":8242,"close":43.85,"high":44.15,"low":43.39,"open":44.03,"volume":17895600},{"timestamp":1667568600,"date":"2022-11-04","index":8243,"close":44.52,"high":45.08,"low":43.83,"open":44.5,"volume":19648700},{"timestamp":1667831400,"date":"2022-11-07","index":8244,"close":44.55,"high":44.98,"low":44.41,"open":44.83,"volume":21383000},{"timestamp":1667917800,"date":"2022-11-08","index":8245,"close":44.61,"high":45.35,"low":44.18,"open":44.69,"volume":17503100},{"timestamp":1668004200,"date":"2022-11-09","index":8246,"close":43.91,"high":44.72,"low":43.89,"open":44.51,"volume":19311700},{"timestamp":1668090600,"date":"2022-11-10","index":8247,"close":45.66,"high":45.81,"low":44.65,"open":45.7,"volume":27190100},{"timestamp":1668177000,"date":"2022-11-11","index":8248,"close":44.79,"high":45.32,"low":43.92,"open":45.18,"volume":25961800},{"timestamp":1668436200,"date":"2022-11-14","index":8249,"close":44.74,"high":45.44,"low":44.68,"open":44.83,"volume":21091300},{"timestamp":1668522600,"date":"2022-11-15","index":8250,"close":44.9,"high":45.24,"low":44.45,"open":45.04,"volume":19318000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":8251,"close":44.39,"high":44.98,"low":44.3,"open":44.94,"volume":24939600},{"timestamp":1668695400,"date":"2022-11-17","index":8252,"close":46.59,"high":46.85,"low":45.16,"open":46.19,"volume":38887800},{"timestamp":1668781800,"date":"2022-11-18","index":8253,"close":47.79,"high":48.04,"low":46.86,"open":46.91,"volume":30843200},{"timestamp":1669041000,"date":"2022-11-21","index":8254,"close":47.62,"high":48.29,"low":47.56,"open":47.61,"volume":17049500},{"timestamp":1669127400,"date":"2022-11-22","index":8255,"close":48.38,"high":48.42,"low":47.76,"open":48,"volume":16367800},{"timestamp":1669213800,"date":"2022-11-23","index":8256,"close":48.57,"high":48.99,"low":48.32,"open":48.4,"volume":12065600},{"timestamp":1669386600,"date":"2022-11-25","index":8257,"close":48.4,"high":49.05,"low":48.35,"open":48.75,"volume":8492600},{"timestamp":1669645800,"date":"2022-11-28","index":8258,"close":48.08,"high":48.47,"low":47.92,"open":48.29,"volume":14976600},{"timestamp":1669732200,"date":"2022-11-29","index":8259,"close":48.28,"high":48.41,"low":47.84,"open":48.25,"volume":13779300},{"timestamp":1669818600,"date":"2022-11-30","index":8260,"close":49.72,"high":49.83,"low":47.96,"open":48.17,"volume":29919700},{"timestamp":1669905000,"date":"2022-12-01","index":8261,"close":49.97,"high":50.46,"low":49.69,"open":49.88,"volume":18559500}]},{"date":"2022-08-17","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":8176,"close":44.92,"high":45.7,"low":44.9,"open":45.52,"volume":15005400},{"timestamp":1659533400,"date":"2022-08-03","index":8177,"close":45.71,"high":45.82,"low":44.79,"open":44.9,"volume":14943800},{"timestamp":1659619800,"date":"2022-08-04","index":8178,"close":45.38,"high":45.93,"low":45.01,"open":45.9,"volume":15249300},{"timestamp":1659706200,"date":"2022-08-05","index":8179,"close":45.01,"high":45.07,"low":44.54,"open":44.91,"volume":19533900},{"timestamp":1659965400,"date":"2022-08-08","index":8180,"close":45.02,"high":45.52,"low":44.86,"open":45.49,"volume":15465600},{"timestamp":1660051800,"date":"2022-08-09","index":8181,"close":44.92,"high":45.18,"low":44.72,"open":45.15,"volume":12826200},{"timestamp":1660138200,"date":"2022-08-10","index":8182,"close":46.02,"high":46.06,"low":45.43,"open":45.71,"volume":18935400},{"timestamp":1660224600,"date":"2022-08-11","index":8183,"close":45.9,"high":46.43,"low":45.77,"open":46.11,"volume":15849000},{"timestamp":1660311000,"date":"2022-08-12","index":8184,"close":46.61,"high":46.61,"low":45.97,"open":46.09,"volume":16967600},{"timestamp":1660570200,"date":"2022-08-15","index":8185,"close":46.59,"high":46.62,"low":46.03,"open":46.39,"volume":15456100},{"timestamp":1660656600,"date":"2022-08-16","index":8186,"close":46.77,"high":47.01,"low":46.44,"open":46.57,"volume":21153700}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":8187,"close":46.66,"high":47.1,"low":46.23,"open":46.36,"volume":27975600},{"timestamp":1660829400,"date":"2022-08-18","index":8188,"close":49.37,"high":50,"low":49.11,"open":49.8,"volume":39999900},{"timestamp":1660915800,"date":"2022-08-19","index":8189,"close":48.7,"high":49.46,"low":48.54,"open":49.01,"volume":23130400},{"timestamp":1661175000,"date":"2022-08-22","index":8190,"close":47.71,"high":48.5,"low":47.52,"open":48.47,"volume":20534100},{"timestamp":1661261400,"date":"2022-08-23","index":8191,"close":47.41,"high":48.04,"low":47.39,"open":47.59,"volume":13764600},{"timestamp":1661347800,"date":"2022-08-24","index":8192,"close":47.07,"high":47.41,"low":46.87,"open":47.09,"volume":14946500},{"timestamp":1661434200,"date":"2022-08-25","index":8193,"close":47.27,"high":47.43,"low":46.84,"open":47.25,"volume":23039300},{"timestamp":1661520600,"date":"2022-08-26","index":8194,"close":45.89,"high":47.27,"low":45.88,"open":47.08,"volume":20309800},{"timestamp":1661779800,"date":"2022-08-29","index":8195,"close":45.71,"high":46,"low":45.49,"open":45.72,"volume":13425700},{"timestamp":1661866200,"date":"2022-08-30","index":8196,"close":45.24,"high":45.87,"low":44.96,"open":45.75,"volume":14279100},{"timestamp":1661952600,"date":"2022-08-31","index":8197,"close":44.72,"high":45.83,"low":44.59,"open":45.78,"volume":23006100}]},{"date":"2022-05-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":8114,"close":49.92,"high":50.36,"low":49.53,"open":49.77,"volume":15828200},{"timestamp":1651671000,"date":"2022-05-04","index":8115,"close":51.58,"high":51.66,"low":49.67,"open":50.03,"volume":23942300},{"timestamp":1651757400,"date":"2022-05-05","index":8116,"close":49.61,"high":51.21,"low":49.16,"open":51.15,"volume":24846500},{"timestamp":1651843800,"date":"2022-05-06","index":8117,"close":49.33,"high":49.84,"low":48.85,"open":49.15,"volume":21743900},{"timestamp":1652103000,"date":"2022-05-09","index":8118,"close":48.96,"high":49.42,"low":48.67,"open":49,"volume":22421200},{"timestamp":1652189400,"date":"2022-05-10","index":8119,"close":49.55,"high":50.24,"low":49.15,"open":49.71,"volume":21741100},{"timestamp":1652275800,"date":"2022-05-11","index":8120,"close":48.65,"high":49.64,"low":48.58,"open":49.09,"volume":23872100},{"timestamp":1652362200,"date":"2022-05-12","index":8121,"close":48.29,"high":48.78,"low":47.47,"open":48.63,"volume":25951000},{"timestamp":1652448600,"date":"2022-05-13","index":8122,"close":49.56,"high":49.63,"low":48.53,"open":48.71,"volume":18954500},{"timestamp":1652707800,"date":"2022-05-16","index":8123,"close":49,"high":49.66,"low":48.88,"open":49.66,"volume":20254500},{"timestamp":1652794200,"date":"2022-05-17","index":8124,"close":50.6,"high":50.72,"low":49.51,"open":49.68,"volume":18780600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":8125,"close":48.36,"high":50.47,"low":48.21,"open":50.47,"volume":40672700},{"timestamp":1652967000,"date":"2022-05-19","index":8126,"close":41.72,"high":43.93,"low":41.02,"open":43.06,"volume":97674600},{"timestamp":1653053400,"date":"2022-05-20","index":8127,"close":42.94,"high":43,"low":41.52,"open":41.86,"volume":46148700},{"timestamp":1653312600,"date":"2022-05-23","index":8128,"close":43.35,"high":43.82,"low":42.94,"open":43.34,"volume":27366600},{"timestamp":1653399000,"date":"2022-05-24","index":8129,"close":43.77,"high":44.06,"low":42.5,"open":43.4,"volume":30053900},{"timestamp":1653485400,"date":"2022-05-25","index":8130,"close":44,"high":44.42,"low":43.19,"open":43.75,"volume":25504600},{"timestamp":1653571800,"date":"2022-05-26","index":8131,"close":44.99,"high":45.53,"low":44.05,"open":44.05,"volume":28294700},{"timestamp":1653658200,"date":"2022-05-27","index":8132,"close":45.62,"high":45.64,"low":44.95,"open":45.12,"volume":23882100},{"timestamp":1654003800,"date":"2022-05-31","index":8133,"close":45.05,"high":45.61,"low":44.74,"open":45.27,"volume":64821200},{"timestamp":1654090200,"date":"2022-06-01","index":8134,"close":45.23,"high":45.8,"low":44.77,"open":45.55,"volume":20666000},{"timestamp":1654176600,"date":"2022-06-02","index":8135,"close":45.79,"high":45.8,"low":44.9,"open":45.18,"volume":20546800}]},{"date":"2022-02-16","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":8051,"close":55.37,"high":55.5,"low":54.74,"open":55.45,"volume":22438500},{"timestamp":1643812200,"date":"2022-02-02","index":8052,"close":56.17,"high":56.32,"low":55.17,"open":55.23,"volume":23316700},{"timestamp":1643898600,"date":"2022-02-03","index":8053,"close":55.2,"high":56.15,"low":55.06,"open":55.87,"volume":19260500},{"timestamp":1643985000,"date":"2022-02-04","index":8054,"close":55.15,"high":55.62,"low":54.39,"open":54.89,"volume":19675900},{"timestamp":1644244200,"date":"2022-02-07","index":8055,"close":55.17,"high":55.53,"low":54.7,"open":55.33,"volume":14450200},{"timestamp":1644330600,"date":"2022-02-08","index":8056,"close":55.34,"high":55.49,"low":54.71,"open":55.06,"volume":15219900},{"timestamp":1644417000,"date":"2022-02-09","index":8057,"close":56.29,"high":56.38,"low":55.48,"open":55.82,"volume":19136700},{"timestamp":1644503400,"date":"2022-02-10","index":8058,"close":54.87,"high":56.03,"low":54.74,"open":55.24,"volume":19730600},{"timestamp":1644589800,"date":"2022-02-11","index":8059,"close":53.9,"high":55.09,"low":53.77,"open":54.87,"volume":20132500},{"timestamp":1644849000,"date":"2022-02-14","index":8060,"close":53.18,"high":53.65,"low":52.7,"open":53.41,"volume":21868400},{"timestamp":1644935400,"date":"2022-02-15","index":8061,"close":54.27,"high":54.3,"low":53.64,"open":53.72,"volume":17678000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":8062,"close":54.25,"high":54.44,"low":53.39,"open":54.13,"volume":20388700},{"timestamp":1645108200,"date":"2022-02-17","index":8063,"close":55.77,"high":57.06,"low":55.4,"open":55.5,"volume":32884700},{"timestamp":1645194600,"date":"2022-02-18","index":8064,"close":57.21,"high":57.69,"low":55.38,"open":55.46,"volume":35626200},{"timestamp":1645540200,"date":"2022-02-22","index":8065,"close":56.3,"high":57.14,"low":55.74,"open":56.93,"volume":25188300},{"timestamp":1645626600,"date":"2022-02-23","index":8066,"close":54.44,"high":56.99,"low":54.37,"open":56.61,"volume":22033700},{"timestamp":1645713000,"date":"2022-02-24","index":8067,"close":54.73,"high":54.83,"low":53.21,"open":54.07,"volume":27739300},{"timestamp":1645799400,"date":"2022-02-25","index":8068,"close":56.04,"high":56.22,"low":54.49,"open":54.98,"volume":18963700},{"timestamp":1646058600,"date":"2022-02-28","index":8069,"close":55.77,"high":56,"low":54.75,"open":55.41,"volume":23868700},{"timestamp":1646145000,"date":"2022-03-01","index":8070,"close":54.62,"high":55.85,"low":54.26,"open":55.53,"volume":17799600},{"timestamp":1646231400,"date":"2022-03-02","index":8071,"close":56.15,"high":56.38,"low":54.71,"open":54.77,"volume":18660000},{"timestamp":1646317800,"date":"2022-03-03","index":8072,"close":56.07,"high":57,"low":55.84,"open":56.74,"volume":16794600}]},{"date":"2021-11-17","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":7989,"close":57.62,"high":57.87,"low":56.28,"open":56.37,"volume":22097900},{"timestamp":1635946200,"date":"2021-11-03","index":7990,"close":57.65,"high":57.93,"low":57.12,"open":57.58,"volume":13219400},{"timestamp":1636032600,"date":"2021-11-04","index":7991,"close":57.12,"high":57.69,"low":56.56,"open":57.6,"volume":18070400},{"timestamp":1636119000,"date":"2021-11-05","index":7992,"close":57.07,"high":57.8,"low":56.93,"open":57.38,"volume":15637700},{"timestamp":1636381800,"date":"2021-11-08","index":7993,"close":57,"high":57.52,"low":56.59,"open":57.1,"volume":15045300},{"timestamp":1636468200,"date":"2021-11-09","index":7994,"close":57.44,"high":57.63,"low":56.9,"open":57.07,"volume":14459800},{"timestamp":1636554600,"date":"2021-11-10","index":7995,"close":57.77,"high":58.63,"low":57.69,"open":57.9,"volume":17876300},{"timestamp":1636641000,"date":"2021-11-11","index":7996,"close":56.76,"high":57.77,"low":56.69,"open":57.57,"volume":17440700},{"timestamp":1636727400,"date":"2021-11-12","index":7997,"close":56.82,"high":57.15,"low":56.31,"open":56.97,"volume":16663600},{"timestamp":1636986600,"date":"2021-11-15","index":7998,"close":57.27,"high":57.7,"low":56.83,"open":56.93,"volume":19041800},{"timestamp":1637073000,"date":"2021-11-16","index":7999,"close":57,"high":58.08,"low":56.93,"open":57.24,"volume":21136900}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":8000,"close":56.76,"high":57.14,"low":56.27,"open":56.61,"volume":31496300},{"timestamp":1637245800,"date":"2021-11-18","index":8001,"close":53.63,"high":53.93,"low":51.08,"open":52.73,"volume":70834000},{"timestamp":1637332200,"date":"2021-11-19","index":8002,"close":53.25,"high":53.69,"low":52.78,"open":53.55,"volume":30030800},{"timestamp":1637591400,"date":"2021-11-22","index":8003,"close":54.6,"high":55.53,"low":53.3,"open":53.35,"volume":39949300},{"timestamp":1637677800,"date":"2021-11-23","index":8004,"close":55.3,"high":55.58,"low":54.47,"open":54.61,"volume":25653100},{"timestamp":1637764200,"date":"2021-11-24","index":8005,"close":55.54,"high":55.75,"low":55.15,"open":55.15,"volume":19328700},{"timestamp":1637937000,"date":"2021-11-26","index":8006,"close":54.67,"high":55.19,"low":54.46,"open":54.46,"volume":16730300},{"timestamp":1638196200,"date":"2021-11-29","index":8007,"close":55.76,"high":56.19,"low":54.83,"open":55.14,"volume":25724500},{"timestamp":1638282600,"date":"2021-11-30","index":8008,"close":54.84,"high":55.6,"low":54.15,"open":55.58,"volume":45141300},{"timestamp":1638369000,"date":"2021-12-01","index":8009,"close":55.03,"high":56.38,"low":54.93,"open":55.53,"volume":24120500},{"timestamp":1638455400,"date":"2021-12-02","index":8010,"close":56.15,"high":56.61,"low":55.08,"open":55.15,"volume":22384700}]},{"date":"2021-08-18","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":7925,"close":56.25,"high":56.42,"low":55.27,"open":55.54,"volume":17357400},{"timestamp":1628083800,"date":"2021-08-04","index":7926,"close":55.69,"high":56.37,"low":55.47,"open":56.37,"volume":11662400},{"timestamp":1628170200,"date":"2021-08-05","index":7927,"close":55.76,"high":55.98,"low":55.5,"open":55.52,"volume":10785200},{"timestamp":1628256600,"date":"2021-08-06","index":7928,"close":55.59,"high":55.95,"low":55.15,"open":55.47,"volume":18386100},{"timestamp":1628515800,"date":"2021-08-09","index":7929,"close":55.47,"high":56.07,"low":55.4,"open":55.82,"volume":8707200},{"timestamp":1628602200,"date":"2021-08-10","index":7930,"close":55.61,"high":55.67,"low":55.25,"open":55.5,"volume":10441900},{"timestamp":1628688600,"date":"2021-08-11","index":7931,"close":55.86,"high":56.01,"low":55.6,"open":55.89,"volume":12604500},{"timestamp":1628775000,"date":"2021-08-12","index":7932,"close":56.39,"high":56.45,"low":55.66,"open":55.85,"volume":11209700},{"timestamp":1628861400,"date":"2021-08-13","index":7933,"close":56.47,"high":56.62,"low":56.26,"open":56.39,"volume":10841700},{"timestamp":1629120600,"date":"2021-08-16","index":7934,"close":56.28,"high":56.43,"low":55.93,"open":56.3,"volume":14407400},{"timestamp":1629207000,"date":"2021-08-17","index":7935,"close":56.01,"high":56.02,"low":55.63,"open":55.87,"volume":11987500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":7936,"close":55.15,"high":56.14,"low":55.03,"open":55.79,"volume":17111700},{"timestamp":1629379800,"date":"2021-08-19","index":7937,"close":57.27,"high":57.49,"low":54.59,"open":54.76,"volume":39881600},{"timestamp":1629466200,"date":"2021-08-20","index":7938,"close":58.22,"high":58.34,"low":56.85,"open":57.25,"volume":21876500},{"timestamp":1629725400,"date":"2021-08-23","index":7939,"close":58.54,"high":58.7,"low":57.74,"open":57.85,"volume":16225400},{"timestamp":1629811800,"date":"2021-08-24","index":7940,"close":59.32,"high":59.43,"low":58.43,"open":58.49,"volume":17658300},{"timestamp":1629898200,"date":"2021-08-25","index":7941,"close":59.35,"high":60.27,"low":59.17,"open":59.54,"volume":18069600},{"timestamp":1629984600,"date":"2021-08-26","index":7942,"close":59.2,"high":59.63,"low":58.99,"open":59.42,"volume":13729400},{"timestamp":1630071000,"date":"2021-08-27","index":7943,"close":59.02,"high":59.35,"low":58.86,"open":59.27,"volume":14795200},{"timestamp":1630330200,"date":"2021-08-30","index":7944,"close":59.13,"high":59.22,"low":58.8,"open":58.98,"volume":11798600},{"timestamp":1630416600,"date":"2021-08-31","index":7945,"close":59.02,"high":59.18,"low":58.58,"open":59.11,"volume":19873900},{"timestamp":1630503000,"date":"2021-09-01","index":7946,"close":59.04,"high":59.14,"low":58.66,"open":59.02,"volume":11629700}]},{"date":"2021-05-19","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":7862,"close":50.71,"high":51.23,"low":50.3,"open":51.11,"volume":18164800},{"timestamp":1620221400,"date":"2021-05-05","index":7863,"close":51.13,"high":51.25,"low":50.68,"open":50.99,"volume":16205300},{"timestamp":1620307800,"date":"2021-05-06","index":7864,"close":52.44,"high":52.71,"low":50.95,"open":51.07,"volume":27106800},{"timestamp":1620394200,"date":"2021-05-07","index":7865,"close":53.43,"high":53.68,"low":52.22,"open":52.48,"volume":24146000},{"timestamp":1620653400,"date":"2021-05-10","index":7866,"close":53.16,"high":54.14,"low":53.16,"open":53.97,"volume":23845600},{"timestamp":1620739800,"date":"2021-05-11","index":7867,"close":52.83,"high":53.11,"low":52.11,"open":53.1,"volume":20220900},{"timestamp":1620826200,"date":"2021-05-12","index":7868,"close":51.6,"high":52.43,"low":51.47,"open":52.18,"volume":22123300},{"timestamp":1620912600,"date":"2021-05-13","index":7869,"close":52.49,"high":52.81,"low":51.88,"open":52.11,"volume":15864000},{"timestamp":1620999000,"date":"2021-05-14","index":7870,"close":52.9,"high":53.22,"low":52.6,"open":52.93,"volume":14789400},{"timestamp":1621258200,"date":"2021-05-17","index":7871,"close":52.94,"high":53.15,"low":52.68,"open":52.76,"volume":15731000},{"timestamp":1621344600,"date":"2021-05-18","index":7872,"close":52.93,"high":53.34,"low":52.74,"open":52.8,"volume":20177200}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":7873,"close":52.47,"high":52.66,"low":51.86,"open":51.88,"volume":29187900},{"timestamp":1621517400,"date":"2021-05-20","index":7874,"close":52.85,"high":52.97,"low":50.1,"open":50.41,"volume":48830800},{"timestamp":1621603800,"date":"2021-05-21","index":7875,"close":52.43,"high":52.93,"low":52.24,"open":52.77,"volume":24468400},{"timestamp":1621863000,"date":"2021-05-24","index":7876,"close":53.39,"high":53.77,"low":52.79,"open":52.96,"volume":21128900},{"timestamp":1621949400,"date":"2021-05-25","index":7877,"close":53.31,"high":53.58,"low":53.14,"open":53.37,"volume":20657200},{"timestamp":1622035800,"date":"2021-05-26","index":7878,"close":52.91,"high":53.61,"low":52.82,"open":53.35,"volume":18671200},{"timestamp":1622122200,"date":"2021-05-27","index":7879,"close":52.92,"high":53.35,"low":52.58,"open":52.93,"volume":56216100},{"timestamp":1622208600,"date":"2021-05-28","index":7880,"close":52.9,"high":53.22,"low":52.84,"open":53.18,"volume":14863500},{"timestamp":1622554200,"date":"2021-06-01","index":7881,"close":52.62,"high":53.32,"low":52.43,"open":52.96,"volume":15741700},{"timestamp":1622640600,"date":"2021-06-02","index":7882,"close":52.96,"high":52.99,"low":52.4,"open":52.65,"volume":14529300},{"timestamp":1622727000,"date":"2021-06-03","index":7883,"close":53.33,"high":53.56,"low":52.62,"open":52.8,"volume":17593100}]},{"date":"2021-02-08","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1611325800,"date":"2021-01-22","index":7792,"close":44.77,"high":44.89,"low":44.23,"open":44.75,"volume":14643400},{"timestamp":1611585000,"date":"2021-01-25","index":7793,"close":45.03,"high":45.17,"low":44.71,"open":45.04,"volume":16581300},{"timestamp":1611671400,"date":"2021-01-26","index":7794,"close":45.26,"high":45.35,"low":44.77,"open":44.89,"volume":13087800},{"timestamp":1611757800,"date":"2021-01-27","index":7795,"close":45.7,"high":46.46,"low":45.08,"open":45.24,"volume":29634500},{"timestamp":1611844200,"date":"2021-01-28","index":7796,"close":45.34,"high":46.27,"low":45.3,"open":45.91,"volume":21166000},{"timestamp":1611930600,"date":"2021-01-29","index":7797,"close":44.58,"high":45.37,"low":44.48,"open":44.85,"volume":22608100},{"timestamp":1612189800,"date":"2021-02-01","index":7798,"close":45.4,"high":45.63,"low":44.66,"open":44.92,"volume":16776900},{"timestamp":1612276200,"date":"2021-02-02","index":7799,"close":45.83,"high":45.94,"low":45.43,"open":45.52,"volume":16520900},{"timestamp":1612362600,"date":"2021-02-03","index":7800,"close":45.77,"high":46.16,"low":45.54,"open":45.75,"volume":13173600},{"timestamp":1612449000,"date":"2021-02-04","index":7801,"close":47.25,"high":47.32,"low":45.77,"open":45.87,"volume":22285700},{"timestamp":1612535400,"date":"2021-02-05","index":7802,"close":48.08,"high":48.34,"low":47.5,"open":47.57,"volume":25488600}],"post":[{"timestamp":1612794600,"date":"2021-02-08","index":7803,"close":48.94,"high":49.34,"low":48.56,"open":48.56,"volume":25215400},{"timestamp":1612881000,"date":"2021-02-09","index":7804,"close":48.5,"high":48.83,"low":48.41,"open":48.77,"volume":24795000},{"timestamp":1612967400,"date":"2021-02-10","index":7805,"close":47.24,"high":47.41,"low":45.83,"open":46.15,"volume":44540900},{"timestamp":1613053800,"date":"2021-02-11","index":7806,"close":47.58,"high":47.91,"low":47.2,"open":47.35,"volume":18589900},{"timestamp":1613140200,"date":"2021-02-12","index":7807,"close":47.29,"high":47.69,"low":46.91,"open":47.43,"volume":15239800},{"timestamp":1613485800,"date":"2021-02-16","index":7808,"close":46.51,"high":47.26,"low":46.4,"open":47.26,"volume":18539000},{"timestamp":1613572200,"date":"2021-02-17","index":7809,"close":46.25,"high":46.4,"low":45.87,"open":46.32,"volume":13296300},{"timestamp":1613658600,"date":"2021-02-18","index":7810,"close":46.34,"high":46.4,"low":45.69,"open":46.39,"volume":16867500},{"timestamp":1613745000,"date":"2021-02-19","index":7811,"close":45.68,"high":46.61,"low":45.58,"open":46.54,"volume":25117700},{"timestamp":1614004200,"date":"2021-02-22","index":7812,"close":45.43,"high":45.68,"low":44.82,"open":45.29,"volume":21435800},{"timestamp":1614090600,"date":"2021-02-23","index":7813,"close":45.51,"high":45.78,"low":45.1,"open":45.26,"volume":19714900}]},{"date":"2020-11-12","estimated":0.7,"reported":0.76,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":7734,"close":35.71,"high":36.51,"low":35.68,"open":36.32,"volume":34561500},{"timestamp":1603978200,"date":"2020-10-29","index":7735,"close":35.69,"high":36.07,"low":35.28,"open":35.51,"volume":35332000},{"timestamp":1604064600,"date":"2020-10-30","index":7736,"close":35.9,"high":35.93,"low":35.49,"open":35.6,"volume":29151200},{"timestamp":1604327400,"date":"2020-11-02","index":7737,"close":35.9,"high":36.35,"low":35.67,"open":36.19,"volume":23483100},{"timestamp":1604413800,"date":"2020-11-03","index":7738,"close":36.68,"high":37.33,"low":36.3,"open":36.36,"volume":27342900},{"timestamp":1604500200,"date":"2020-11-04","index":7739,"close":36.57,"high":37.3,"low":36.5,"open":37.03,"volume":30121900},{"timestamp":1604586600,"date":"2020-11-05","index":7740,"close":37.23,"high":37.3,"low":36.91,"open":37.02,"volume":23149700},{"timestamp":1604673000,"date":"2020-11-06","index":7741,"close":37.53,"high":37.6,"low":37.08,"open":37.56,"volume":19475300},{"timestamp":1604932200,"date":"2020-11-09","index":7742,"close":38.2,"high":40.23,"low":38.12,"open":39.92,"volume":42649500},{"timestamp":1605018600,"date":"2020-11-10","index":7743,"close":38.72,"high":39.03,"low":38.17,"open":38.21,"volume":31514500},{"timestamp":1605105000,"date":"2020-11-11","index":7744,"close":39.33,"high":39.45,"low":38.44,"open":39.01,"volume":27332800}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":7745,"close":38.67,"high":39.39,"low":38.4,"open":38.98,"volume":29368300},{"timestamp":1605277800,"date":"2020-11-13","index":7746,"close":41.4,"high":41.52,"low":40.56,"open":41.2,"volume":49106400},{"timestamp":1605537000,"date":"2020-11-16","index":7747,"close":42.54,"high":42.59,"low":41.35,"open":41.74,"volume":34572600},{"timestamp":1605623400,"date":"2020-11-17","index":7748,"close":41.88,"high":42.35,"low":41.62,"open":41.92,"volume":23140900},{"timestamp":1605709800,"date":"2020-11-18","index":7749,"close":41.32,"high":42.24,"low":41.26,"open":41.9,"volume":21327700},{"timestamp":1605796200,"date":"2020-11-19","index":7750,"close":41.17,"high":41.37,"low":40.77,"open":41,"volume":22177700},{"timestamp":1605882600,"date":"2020-11-20","index":7751,"close":40.97,"high":41.39,"low":40.92,"open":41.05,"volume":19776300},{"timestamp":1606141800,"date":"2020-11-23","index":7752,"close":41.64,"high":41.8,"low":41.02,"open":41.03,"volume":19651400},{"timestamp":1606228200,"date":"2020-11-24","index":7753,"close":42.61,"high":42.71,"low":41.9,"open":42.14,"volume":22849700},{"timestamp":1606314600,"date":"2020-11-25","index":7754,"close":42.5,"high":42.8,"low":42.21,"open":42.78,"volume":22617700},{"timestamp":1606487400,"date":"2020-11-27","index":7755,"close":42.7,"high":42.98,"low":42.64,"open":42.86,"volume":10769500}]},{"date":"2020-08-12","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":7669,"close":46.28,"high":47.08,"low":46.21,"open":46.98,"volume":13975300},{"timestamp":1596029400,"date":"2020-07-29","index":7670,"close":46.71,"high":46.88,"low":46.37,"open":46.4,"volume":11618200},{"timestamp":1596115800,"date":"2020-07-30","index":7671,"close":46.44,"high":46.46,"low":45.38,"open":46.13,"volume":15385100},{"timestamp":1596202200,"date":"2020-07-31","index":7672,"close":47.1,"high":47.11,"low":45.86,"open":46.39,"volume":17701100},{"timestamp":1596461400,"date":"2020-08-03","index":7673,"close":47.16,"high":47.36,"low":46.68,"open":47.14,"volume":14141100},{"timestamp":1596547800,"date":"2020-08-04","index":7674,"close":47.67,"high":47.67,"low":46.91,"open":47.01,"volume":12839500},{"timestamp":1596634200,"date":"2020-08-05","index":7675,"close":47.33,"high":47.73,"low":47.05,"open":47.67,"volume":13075600},{"timestamp":1596720600,"date":"2020-08-06","index":7676,"close":47.77,"high":47.83,"low":47.1,"open":47.23,"volume":14190900},{"timestamp":1596807000,"date":"2020-08-07","index":7677,"close":47.43,"high":47.6,"low":47.03,"open":47.33,"volume":17054300},{"timestamp":1597066200,"date":"2020-08-10","index":7678,"close":47.73,"high":48,"low":47.16,"open":47.16,"volume":14999200},{"timestamp":1597152600,"date":"2020-08-11","index":7679,"close":47.19,"high":48.45,"low":47.09,"open":47.9,"volume":18859600}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":7680,"close":48.1,"high":48.13,"low":47.27,"open":47.28,"volume":26823700},{"timestamp":1597325400,"date":"2020-08-13","index":7681,"close":42.72,"high":43.84,"low":42.38,"open":43.79,"volume":91849500},{"timestamp":1597411800,"date":"2020-08-14","index":7682,"close":42.5,"high":42.88,"low":42.27,"open":42.49,"volume":32539500},{"timestamp":1597671000,"date":"2020-08-17","index":7683,"close":42.09,"high":42.76,"low":41.86,"open":42.55,"volume":30511700},{"timestamp":1597757400,"date":"2020-08-18","index":7684,"close":41.98,"high":42.29,"low":41.81,"open":42.13,"volume":23344600},{"timestamp":1597843800,"date":"2020-08-19","index":7685,"close":41.87,"high":42.35,"low":41.78,"open":42.1,"volume":20097400},{"timestamp":1597930200,"date":"2020-08-20","index":7686,"close":42.31,"high":42.42,"low":41.73,"open":41.87,"volume":18443900},{"timestamp":1598016600,"date":"2020-08-21","index":7687,"close":42.25,"high":42.3,"low":41.81,"open":42.05,"volume":17389600},{"timestamp":1598275800,"date":"2020-08-24","index":7688,"close":42.18,"high":42.47,"low":42,"open":42.07,"volume":17742900},{"timestamp":1598362200,"date":"2020-08-25","index":7689,"close":41.96,"high":42.3,"low":41.78,"open":42.23,"volume":15417400},{"timestamp":1598448600,"date":"2020-08-26","index":7690,"close":42.25,"high":42.28,"low":41.45,"open":41.65,"volume":21625800}]},{"date":"2020-05-13","estimated":0.69,"reported":0.79,"pre":[{"timestamp":1588080600,"date":"2020-04-28","index":7606,"close":42.49,"high":43.63,"low":42.41,"open":43.5,"volume":16427700},{"timestamp":1588167000,"date":"2020-04-29","index":7607,"close":43.34,"high":43.48,"low":42.93,"open":43.35,"volume":17430100},{"timestamp":1588253400,"date":"2020-04-30","index":7608,"close":42.38,"high":43.17,"low":42.17,"open":43.17,"volume":26679900},{"timestamp":1588339800,"date":"2020-05-01","index":7609,"close":40.92,"high":41.81,"low":40.77,"open":41.72,"volume":22095300},{"timestamp":1588599000,"date":"2020-05-04","index":7610,"close":41.35,"high":41.41,"low":40.49,"open":40.95,"volume":15997700},{"timestamp":1588685400,"date":"2020-05-05","index":7611,"close":41.46,"high":41.93,"low":41.39,"open":41.61,"volume":15060200},{"timestamp":1588771800,"date":"2020-05-06","index":7612,"close":41.15,"high":41.69,"low":40.97,"open":41.56,"volume":16040300},{"timestamp":1588858200,"date":"2020-05-07","index":7613,"close":41.37,"high":41.77,"low":41.22,"open":41.59,"volume":20173600},{"timestamp":1588944600,"date":"2020-05-08","index":7614,"close":42.99,"high":43.02,"low":41.7,"open":42.02,"volume":21959100},{"timestamp":1589203800,"date":"2020-05-11","index":7615,"close":43.32,"high":43.65,"low":42.61,"open":42.78,"volume":26182700},{"timestamp":1589290200,"date":"2020-05-12","index":7616,"close":43.22,"high":44.3,"low":43.19,"open":43.94,"volume":25817100}],"post":[{"timestamp":1589376600,"date":"2020-05-13","index":7617,"close":41.95,"high":43.57,"low":41.31,"open":43.41,"volume":36986700},{"timestamp":1589463000,"date":"2020-05-14","index":7618,"close":43.85,"high":44.58,"low":43.26,"open":43.43,"volume":50417700},{"timestamp":1589549400,"date":"2020-05-15","index":7619,"close":44.27,"high":44.38,"low":42.85,"open":42.93,"volume":30573000},{"timestamp":1589808600,"date":"2020-05-18","index":7620,"close":45.06,"high":45.3,"low":44.33,"open":45.21,"volume":26966500},{"timestamp":1589895000,"date":"2020-05-19","index":7621,"close":44.61,"high":44.98,"low":44.41,"open":44.83,"volume":24345400},{"timestamp":1589981400,"date":"2020-05-20","index":7622,"close":45.44,"high":45.82,"low":45.03,"open":45.05,"volume":20184500},{"timestamp":1590067800,"date":"2020-05-21","index":7623,"close":44.64,"high":45.66,"low":44.56,"open":45.45,"volume":18674900},{"timestamp":1590154200,"date":"2020-05-22","index":7624,"close":44.9,"high":44.95,"low":44.12,"open":44.67,"volume":12592800},{"timestamp":1590499800,"date":"2020-05-26","index":7625,"close":44.84,"high":45.8,"low":44.68,"open":45.78,"volume":21776900},{"timestamp":1590586200,"date":"2020-05-27","index":7626,"close":45.96,"high":45.98,"low":44.8,"open":45.04,"volume":22157200},{"timestamp":1590672600,"date":"2020-05-28","index":7627,"close":45.6,"high":46.46,"low":45.37,"open":45.9,"volume":20013000}]},{"date":"2020-02-12","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":7543,"close":47.77,"high":47.97,"low":47.5,"open":47.52,"volume":14035100},{"timestamp":1580308200,"date":"2020-01-29","index":7544,"close":47.05,"high":47.98,"low":46.93,"open":47.97,"volume":14273600},{"timestamp":1580394600,"date":"2020-01-30","index":7545,"close":47.24,"high":47.27,"low":46.26,"open":46.54,"volume":14822600},{"timestamp":1580481000,"date":"2020-01-31","index":7546,"close":45.97,"high":47,"low":45.84,"open":46.99,"volume":20069900},{"timestamp":1580740200,"date":"2020-02-03","index":7547,"close":46.53,"high":46.83,"low":46.21,"open":46.4,"volume":15374900},{"timestamp":1580826600,"date":"2020-02-04","index":7548,"close":47.62,"high":47.71,"low":47.11,"open":47.22,"volume":13947300},{"timestamp":1580913000,"date":"2020-02-05","index":7549,"close":48.45,"high":48.6,"low":48.15,"open":48.33,"volume":17042300},{"timestamp":1580999400,"date":"2020-02-06","index":7550,"close":48.69,"high":48.82,"low":48.22,"open":48.69,"volume":9814800},{"timestamp":1581085800,"date":"2020-02-07","index":7551,"close":47.97,"high":48.77,"low":47.87,"open":48.6,"volume":16807500},{"timestamp":1581345000,"date":"2020-02-10","index":7552,"close":48.87,"high":48.89,"low":47.88,"open":47.99,"volume":19012700},{"timestamp":1581431400,"date":"2020-02-11","index":7553,"close":49.13,"high":49.71,"low":48.86,"open":49.39,"volume":23168300}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":7554,"close":49.93,"high":50.28,"low":49.4,"open":49.43,"volume":31686200},{"timestamp":1581604200,"date":"2020-02-13","index":7555,"close":47.32,"high":47.67,"low":46.58,"open":47.15,"volume":47044700},{"timestamp":1581690600,"date":"2020-02-14","index":7556,"close":46.97,"high":47.22,"low":46.48,"open":47.16,"volume":26747200},{"timestamp":1582036200,"date":"2020-02-18","index":7557,"close":46.59,"high":46.85,"low":46.29,"open":46.82,"volume":18546300},{"timestamp":1582122600,"date":"2020-02-19","index":7558,"close":46.29,"high":46.81,"low":45.9,"open":46.69,"volume":27626400},{"timestamp":1582209000,"date":"2020-02-20","index":7559,"close":46.85,"high":46.96,"low":45.9,"open":46.09,"volume":20416700},{"timestamp":1582295400,"date":"2020-02-21","index":7560,"close":46.3,"high":46.85,"low":46.05,"open":46.73,"volume":20028700},{"timestamp":1582554600,"date":"2020-02-24","index":7561,"close":44,"high":45.68,"low":44,"open":45,"volume":35295900},{"timestamp":1582641000,"date":"2020-02-25","index":7562,"close":42.74,"high":44.21,"low":42.07,"open":44.05,"volume":48024700},{"timestamp":1582727400,"date":"2020-02-26","index":7563,"close":42.16,"high":43.38,"low":41.94,"open":42.97,"volume":38513200},{"timestamp":1582813800,"date":"2020-02-27","index":7564,"close":40.04,"high":42.1,"low":40.01,"open":41.28,"volume":51442900}]},{"date":"2019-11-13","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1572355800,"date":"2019-10-29","index":7482,"close":47.24,"high":47.43,"low":46.91,"open":47,"volume":13713900},{"timestamp":1572442200,"date":"2019-10-30","index":7483,"close":47.56,"high":47.58,"low":47.16,"open":47.3,"volume":12062000},{"timestamp":1572528600,"date":"2019-10-31","index":7484,"close":47.51,"high":47.65,"low":47.1,"open":47.6,"volume":12488300},{"timestamp":1572615000,"date":"2019-11-01","index":7485,"close":47.03,"high":47.49,"low":46.64,"open":46.85,"volume":24404100},{"timestamp":1572877800,"date":"2019-11-04","index":7486,"close":47.48,"high":47.88,"low":47.32,"open":47.5,"volume":15018900},{"timestamp":1572964200,"date":"2019-11-05","index":7487,"close":47.76,"high":47.92,"low":47.26,"open":47.59,"volume":18988900},{"timestamp":1573050600,"date":"2019-11-06","index":7488,"close":48.27,"high":48.5,"low":47.79,"open":47.81,"volume":15904500},{"timestamp":1573137000,"date":"2019-11-07","index":7489,"close":48.42,"high":48.98,"low":48.2,"open":48.61,"volume":16717800},{"timestamp":1573223400,"date":"2019-11-08","index":7490,"close":48.83,"high":48.85,"low":48.05,"open":48.42,"volume":14407000},{"timestamp":1573482600,"date":"2019-11-11","index":7491,"close":48.1,"high":48.47,"low":47.56,"open":48.01,"volume":19590400},{"timestamp":1573569000,"date":"2019-11-12","index":7492,"close":48.37,"high":48.74,"low":48.12,"open":48.29,"volume":15632900}],"post":[{"timestamp":1573655400,"date":"2019-11-13","index":7493,"close":48.46,"high":48.85,"low":48.15,"open":48.24,"volume":25187000},{"timestamp":1573741800,"date":"2019-11-14","index":7494,"close":44.91,"high":46,"low":44.6,"open":45.56,"volume":65568900},{"timestamp":1573828200,"date":"2019-11-15","index":7495,"close":45.09,"high":45.65,"low":44.81,"open":45.07,"volume":32385000},{"timestamp":1574087400,"date":"2019-11-18","index":7496,"close":45.15,"high":45.19,"low":44.44,"open":44.98,"volume":22742800},{"timestamp":1574173800,"date":"2019-11-19","index":7497,"close":45.47,"high":45.6,"low":45.08,"open":45.39,"volume":19612600},{"timestamp":1574260200,"date":"2019-11-20","index":7498,"close":45.08,"high":45.74,"low":44.93,"open":45.69,"volume":18660800},{"timestamp":1574346600,"date":"2019-11-21","index":7499,"close":44.84,"high":45.15,"low":44.69,"open":45.13,"volume":19868800},{"timestamp":1574433000,"date":"2019-11-22","index":7500,"close":44.85,"high":45.17,"low":44.69,"open":45.15,"volume":18725700},{"timestamp":1574692200,"date":"2019-11-25","index":7501,"close":45.45,"high":45.55,"low":44.93,"open":45,"volume":19653300},{"timestamp":1574778600,"date":"2019-11-26","index":7502,"close":45.31,"high":45.77,"low":45.25,"open":45.53,"volume":29422000},{"timestamp":1574865000,"date":"2019-11-27","index":7503,"close":45.24,"high":45.42,"low":44.93,"open":45.36,"volume":14889900}]}]
+[{"date":"2025-08-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":0.85,"reported":0.87,"pre":[{"timestamp":1722346200,"date":"2024-07-30","index":8676,"close":48.14,"high":48.55,"low":47.89,"open":48.19,"volume":20166000},{"timestamp":1722432600,"date":"2024-07-31","index":8677,"close":48.45,"high":48.77,"low":48.24,"open":48.41,"volume":19953600},{"timestamp":1722519000,"date":"2024-08-01","index":8678,"close":47.39,"high":48.72,"low":47.2,"open":48.62,"volume":18837500},{"timestamp":1722605400,"date":"2024-08-02","index":8679,"close":46.66,"high":47.75,"low":46.35,"open":47.68,"volume":24000200},{"timestamp":1722864600,"date":"2024-08-05","index":8680,"close":44.74,"high":46.68,"low":44.69,"open":46.55,"volume":29669600},{"timestamp":1722951000,"date":"2024-08-06","index":8681,"close":45.16,"high":45.74,"low":44.64,"open":44.75,"volume":20524000},{"timestamp":1723037400,"date":"2024-08-07","index":8682,"close":45.12,"high":46.21,"low":45.09,"open":45.42,"volume":18301100},{"timestamp":1723123800,"date":"2024-08-08","index":8683,"close":45.83,"high":46.27,"low":45.28,"open":45.28,"volume":18369100},{"timestamp":1723210200,"date":"2024-08-09","index":8684,"close":45.47,"high":46.06,"low":45.24,"open":45.7,"volume":21217600},{"timestamp":1723469400,"date":"2024-08-12","index":8685,"close":44.86,"high":45.74,"low":44.5,"open":45.53,"volume":20289500},{"timestamp":1723555800,"date":"2024-08-13","index":8686,"close":45.37,"high":45.39,"low":44.89,"open":44.98,"volume":20976900}],"post":[{"timestamp":1723642200,"date":"2024-08-14","index":8687,"close":45.44,"high":45.74,"low":45.04,"open":45.14,"volume":30396500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-15","estimated":0.82,"reported":0.88,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":8614,"close":46.98,"high":47.69,"low":46.97,"open":47.61,"volume":18535400},{"timestamp":1714570200,"date":"2024-05-01","index":8615,"close":46.84,"high":47.57,"low":46.68,"open":46.7,"volume":18266400},{"timestamp":1714656600,"date":"2024-05-02","index":8616,"close":46.79,"high":47.12,"low":46.6,"open":47.03,"volume":15441700},{"timestamp":1714743000,"date":"2024-05-03","index":8617,"close":47.12,"high":47.4,"low":46.84,"open":47.1,"volume":17935300},{"timestamp":1715002200,"date":"2024-05-06","index":8618,"close":47.11,"high":47.44,"low":46.97,"open":47.22,"volume":14163000},{"timestamp":1715088600,"date":"2024-05-07","index":8619,"close":47.28,"high":47.46,"low":47.01,"open":47.21,"volume":14308200},{"timestamp":1715175000,"date":"2024-05-08","index":8620,"close":48,"high":48.14,"low":47.25,"open":47.44,"volume":15130200},{"timestamp":1715261400,"date":"2024-05-09","index":8621,"close":47.79,"high":48.09,"low":47.65,"open":48,"volume":12449300},{"timestamp":1715347800,"date":"2024-05-10","index":8622,"close":48.06,"high":48.1,"low":47.7,"open":48,"volume":12096900},{"timestamp":1715607000,"date":"2024-05-13","index":8623,"close":48.68,"high":48.82,"low":48.23,"open":48.31,"volume":15149100},{"timestamp":1715693400,"date":"2024-05-14","index":8624,"close":48.95,"high":49.18,"low":48.35,"open":48.98,"volume":17379700}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":8625,"close":49.67,"high":49.73,"low":48.73,"open":49.19,"volume":37342100},{"timestamp":1715866200,"date":"2024-05-16","index":8626,"close":48.34,"high":50.11,"low":48.17,"open":50.08,"volume":47829400},{"timestamp":1715952600,"date":"2024-05-17","index":8627,"close":48.17,"high":48.56,"low":48.11,"open":48.26,"volume":22020300},{"timestamp":1716211800,"date":"2024-05-20","index":8628,"close":47.13,"high":48.07,"low":47.01,"open":48,"volume":22040700},{"timestamp":1716298200,"date":"2024-05-21","index":8629,"close":46.94,"high":47.15,"low":46.61,"open":47.12,"volume":25172200},{"timestamp":1716384600,"date":"2024-05-22","index":8630,"close":47.43,"high":47.84,"low":47.04,"open":47.1,"volume":19940600},{"timestamp":1716471000,"date":"2024-05-23","index":8631,"close":46.6,"high":47.19,"low":46.51,"open":47.15,"volume":18837500},{"timestamp":1716557400,"date":"2024-05-24","index":8632,"close":46.42,"high":46.8,"low":46.38,"open":46.63,"volume":11933600},{"timestamp":1716903000,"date":"2024-05-28","index":8633,"close":46.28,"high":46.89,"low":45.98,"open":46.15,"volume":18178800},{"timestamp":1716989400,"date":"2024-05-29","index":8634,"close":46.08,"high":46.33,"low":45.85,"open":45.9,"volume":16001100},{"timestamp":1717075800,"date":"2024-05-30","index":8635,"close":46.12,"high":46.46,"low":46,"open":46.1,"volume":19898100}]},{"date":"2024-02-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":8551,"close":52.24,"high":52.42,"low":52,"open":52.3,"volume":14322100},{"timestamp":1706711400,"date":"2024-01-31","index":8552,"close":50.18,"high":51.94,"low":50.07,"open":51.85,"volume":29311800},{"timestamp":1706797800,"date":"2024-02-01","index":8553,"close":50.18,"high":50.46,"low":49.82,"open":50.23,"volume":20635700},{"timestamp":1706884200,"date":"2024-02-02","index":8554,"close":50.18,"high":50.38,"low":49.62,"open":50.14,"volume":20530400},{"timestamp":1707143400,"date":"2024-02-05","index":8555,"close":49.51,"high":50.15,"low":49.26,"open":49.94,"volume":19602000},{"timestamp":1707229800,"date":"2024-02-06","index":8556,"close":49.98,"high":50.61,"low":49.79,"open":50.31,"volume":19265800},{"timestamp":1707316200,"date":"2024-02-07","index":8557,"close":49.77,"high":50.35,"low":49.46,"open":50.3,"volume":16794400},{"timestamp":1707402600,"date":"2024-02-08","index":8558,"close":49.95,"high":49.99,"low":49.55,"open":49.9,"volume":19599000},{"timestamp":1707489000,"date":"2024-02-09","index":8559,"close":50.13,"high":50.26,"low":49.63,"open":49.93,"volume":24076900},{"timestamp":1707748200,"date":"2024-02-12","index":8560,"close":49.99,"high":50.2,"low":49.53,"open":50.03,"volume":19046300},{"timestamp":1707834600,"date":"2024-02-13","index":8561,"close":49.64,"high":49.94,"low":49.14,"open":49.62,"volume":23633700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":8562,"close":50.28,"high":50.34,"low":49.55,"open":49.57,"volume":31176400},{"timestamp":1708007400,"date":"2024-02-15","index":8563,"close":49.06,"high":49.69,"low":48.19,"open":48.26,"volume":42766500},{"timestamp":1708093800,"date":"2024-02-16","index":8564,"close":48.44,"high":49.08,"low":48.39,"open":48.75,"volume":24909400},{"timestamp":1708439400,"date":"2024-02-20","index":8565,"close":48.28,"high":48.47,"low":47.85,"open":47.97,"volume":26402500},{"timestamp":1708525800,"date":"2024-02-21","index":8566,"close":48.48,"high":48.52,"low":47.9,"open":48.45,"volume":15999200},{"timestamp":1708612200,"date":"2024-02-22","index":8567,"close":48.57,"high":48.7,"low":48.15,"open":48.27,"volume":22020300},{"timestamp":1708698600,"date":"2024-02-23","index":8568,"close":48.86,"high":49.14,"low":48.5,"open":48.62,"volume":13141900},{"timestamp":1708957800,"date":"2024-02-26","index":8569,"close":48.4,"high":48.9,"low":48.36,"open":48.85,"volume":13018700},{"timestamp":1709044200,"date":"2024-02-27","index":8570,"close":48.31,"high":48.45,"low":48.02,"open":48.15,"volume":12515400},{"timestamp":1709130600,"date":"2024-02-28","index":8571,"close":48.06,"high":48.48,"low":48.01,"open":48.2,"volume":14635100},{"timestamp":1709217000,"date":"2024-02-29","index":8572,"close":48.37,"high":48.48,"low":48.13,"open":48.19,"volume":22962500}]},{"date":"2023-11-15","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":8490,"close":52.13,"high":52.17,"low":51.68,"open":51.75,"volume":13509300},{"timestamp":1698845400,"date":"2023-11-01","index":8491,"close":52.19,"high":52.28,"low":51.8,"open":52.04,"volume":14300700},{"timestamp":1698931800,"date":"2023-11-02","index":8492,"close":52.75,"high":52.8,"low":52.18,"open":52.32,"volume":17459700},{"timestamp":1699018200,"date":"2023-11-03","index":8493,"close":53.01,"high":53.45,"low":52.63,"open":53.26,"volume":17644900},{"timestamp":1699281000,"date":"2023-11-06","index":8494,"close":53.29,"high":53.3,"low":52.88,"open":52.97,"volume":15429600},{"timestamp":1699367400,"date":"2023-11-07","index":8495,"close":53.13,"high":53.44,"low":52.97,"open":53.34,"volume":15153100},{"timestamp":1699453800,"date":"2023-11-08","index":8496,"close":53,"high":53.5,"low":52.77,"open":53.39,"volume":13633800},{"timestamp":1699540200,"date":"2023-11-09","index":8497,"close":52,"high":52.57,"low":51.75,"open":52.12,"volume":21039400},{"timestamp":1699626600,"date":"2023-11-10","index":8498,"close":52.59,"high":52.63,"low":51.93,"open":52.25,"volume":17369000},{"timestamp":1699885800,"date":"2023-11-13","index":8499,"close":52.23,"high":52.64,"low":52.09,"open":52.48,"volume":14931600},{"timestamp":1699972200,"date":"2023-11-14","index":8500,"close":53.17,"high":53.37,"low":52.47,"open":52.47,"volume":18331000}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":8501,"close":53.28,"high":53.43,"low":53.04,"open":53.27,"volume":32188200},{"timestamp":1700145000,"date":"2023-11-16","index":8502,"close":48.04,"high":48.06,"low":46.2,"open":47.41,"volume":79057800},{"timestamp":1700231400,"date":"2023-11-17","index":8503,"close":47.76,"high":48.36,"low":47.73,"open":48.05,"volume":32593700},{"timestamp":1700490600,"date":"2023-11-20","index":8504,"close":48.27,"high":48.37,"low":47.55,"open":47.56,"volume":27421000},{"timestamp":1700577000,"date":"2023-11-21","index":8505,"close":47.8,"high":48.35,"low":47.66,"open":48.27,"volume":21510500},{"timestamp":1700663400,"date":"2023-11-22","index":8506,"close":48.08,"high":48.35,"low":47.95,"open":48.08,"volume":17308400},{"timestamp":1700836200,"date":"2023-11-24","index":8507,"close":48.36,"high":48.4,"low":48.05,"open":48.09,"volume":8209500},{"timestamp":1701095400,"date":"2023-11-27","index":8508,"close":47.93,"high":48.37,"low":47.91,"open":48.33,"volume":17651600},{"timestamp":1701181800,"date":"2023-11-28","index":8509,"close":47.85,"high":48.19,"low":47.81,"open":47.95,"volume":16360900},{"timestamp":1701268200,"date":"2023-11-29","index":8510,"close":48.05,"high":48.44,"low":48.03,"open":48.11,"volume":16700500},{"timestamp":1701354600,"date":"2023-11-30","index":8511,"close":48.38,"high":48.5,"low":47.94,"open":48.19,"volume":37165000}]},{"date":"2023-08-16","estimated":1.06,"reported":1.14,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":8426,"close":52.66,"high":52.78,"low":52.31,"open":52.57,"volume":15286200},{"timestamp":1690983000,"date":"2023-08-02","index":8427,"close":52.58,"high":53.11,"low":52.32,"open":52.38,"volume":17693700},{"timestamp":1691069400,"date":"2023-08-03","index":8428,"close":53.15,"high":53.27,"low":52.24,"open":52.49,"volume":15186400},{"timestamp":1691155800,"date":"2023-08-04","index":8429,"close":52.63,"high":53.32,"low":52.54,"open":52.88,"volume":12266700},{"timestamp":1691415000,"date":"2023-08-07","index":8430,"close":53.01,"high":53.07,"low":52.68,"open":52.97,"volume":11327900},{"timestamp":1691501400,"date":"2023-08-08","index":8431,"close":53.06,"high":53.13,"low":52.36,"open":52.66,"volume":12224800},{"timestamp":1691587800,"date":"2023-08-09","index":8432,"close":52.99,"high":53.45,"low":52.66,"open":52.9,"volume":18765500},{"timestamp":1691674200,"date":"2023-08-10","index":8433,"close":53.37,"high":54.14,"low":53.17,"open":53.41,"volume":16329500},{"timestamp":1691760600,"date":"2023-08-11","index":8434,"close":53.79,"high":53.95,"low":53.19,"open":53.35,"volume":14342200},{"timestamp":1692019800,"date":"2023-08-14","index":8435,"close":53.88,"high":54.13,"low":53.72,"open":53.8,"volume":20707300},{"timestamp":1692106200,"date":"2023-08-15","index":8436,"close":53.35,"high":53.73,"low":53.18,"open":53.62,"volume":20173400}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":8437,"close":52.96,"high":53.52,"low":52.87,"open":53.19,"volume":26470200},{"timestamp":1692279000,"date":"2023-08-17","index":8438,"close":54.73,"high":55.84,"low":54.37,"open":54.44,"volume":45278000},{"timestamp":1692365400,"date":"2023-08-18","index":8439,"close":55.04,"high":55.46,"low":54.62,"open":54.63,"volume":28833600},{"timestamp":1692624600,"date":"2023-08-21","index":8440,"close":55.44,"high":55.79,"low":55.15,"open":55.2,"volume":18283200},{"timestamp":1692711000,"date":"2023-08-22","index":8441,"close":55.46,"high":55.82,"low":55.28,"open":55.48,"volume":15666000},{"timestamp":1692797400,"date":"2023-08-23","index":8442,"close":55.98,"high":56.2,"low":55.4,"open":55.61,"volume":18250000},{"timestamp":1692883800,"date":"2023-08-24","index":8443,"close":55.24,"high":56.48,"low":55.21,"open":56.32,"volume":17586400},{"timestamp":1692970200,"date":"2023-08-25","index":8444,"close":55.7,"high":55.87,"low":55.25,"open":55.25,"volume":15731800},{"timestamp":1693229400,"date":"2023-08-28","index":8445,"close":56.2,"high":56.28,"low":55.68,"open":55.89,"volume":15189900},{"timestamp":1693315800,"date":"2023-08-29","index":8446,"close":56.56,"high":56.8,"low":56.11,"open":56.35,"volume":17859100},{"timestamp":1693402200,"date":"2023-08-30","index":8447,"close":56.81,"high":56.91,"low":56.54,"open":56.63,"volume":12145400}]},{"date":"2023-05-17","estimated":0.97,"reported":1,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":8364,"close":46.36,"high":47.08,"low":46.06,"open":46.91,"volume":20175100},{"timestamp":1683120600,"date":"2023-05-03","index":8365,"close":45.96,"high":46.55,"low":45.86,"open":46.42,"volume":20765700},{"timestamp":1683207000,"date":"2023-05-04","index":8366,"close":45.7,"high":45.93,"low":45.56,"open":45.77,"volume":17748900},{"timestamp":1683293400,"date":"2023-05-05","index":8367,"close":46.25,"high":46.36,"low":45.92,"open":46.12,"volume":14315100},{"timestamp":1683552600,"date":"2023-05-08","index":8368,"close":46.34,"high":46.52,"low":46.09,"open":46.44,"volume":12000000},{"timestamp":1683639000,"date":"2023-05-09","index":8369,"close":46.47,"high":46.52,"low":45.92,"open":45.98,"volume":15221900},{"timestamp":1683725400,"date":"2023-05-10","index":8370,"close":46.71,"high":46.93,"low":46.15,"open":46.7,"volume":15625100},{"timestamp":1683811800,"date":"2023-05-11","index":8371,"close":46.37,"high":46.85,"low":46.2,"open":46.83,"volume":12521900},{"timestamp":1683898200,"date":"2023-05-12","index":8372,"close":46.71,"high":46.81,"low":46.28,"open":46.28,"volume":14094800},{"timestamp":1684157400,"date":"2023-05-15","index":8373,"close":47.1,"high":47.26,"low":46.56,"open":46.8,"volume":13204400},{"timestamp":1684243800,"date":"2023-05-16","index":8374,"close":46.92,"high":47.33,"low":46.8,"open":47.24,"volume":16496300}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":8375,"close":47.63,"high":47.76,"low":47.01,"open":47.15,"volume":29326000},{"timestamp":1684416600,"date":"2023-05-18","index":8376,"close":48.2,"high":48.25,"low":45.7,"open":45.76,"volume":41475700},{"timestamp":1684503000,"date":"2023-05-19","index":8377,"close":49.13,"high":49.34,"low":48.4,"open":48.43,"volume":28561700},{"timestamp":1684762200,"date":"2023-05-22","index":8378,"close":48.82,"high":49.23,"low":48.77,"open":49.11,"volume":18667500},{"timestamp":1684848600,"date":"2023-05-23","index":8379,"close":48.91,"high":49.35,"low":48.6,"open":48.61,"volume":17645900},{"timestamp":1684935000,"date":"2023-05-24","index":8380,"close":48.41,"high":49,"low":48.17,"open":48.95,"volume":15452900},{"timestamp":1685021400,"date":"2023-05-25","index":8381,"close":49.03,"high":49.23,"low":47.72,"open":47.77,"volume":21717000},{"timestamp":1685107800,"date":"2023-05-26","index":8382,"close":49.86,"high":50.09,"low":49.11,"open":49.11,"volume":19825600},{"timestamp":1685453400,"date":"2023-05-30","index":8383,"close":50.17,"high":50.49,"low":49.74,"open":49.99,"volume":19074800},{"timestamp":1685539800,"date":"2023-05-31","index":8384,"close":49.67,"high":50.03,"low":49.61,"open":49.91,"volume":51990300},{"timestamp":1685626200,"date":"2023-06-01","index":8385,"close":49.74,"high":50.09,"low":49.26,"open":49.76,"volume":17817000}]},{"date":"2023-02-15","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":8301,"close":48.67,"high":48.69,"low":48.05,"open":48.12,"volume":16821600},{"timestamp":1675261800,"date":"2023-02-01","index":8302,"close":48.57,"high":48.9,"low":47.51,"open":48.39,"volume":19639400},{"timestamp":1675348200,"date":"2023-02-02","index":8303,"close":49.32,"high":49.56,"low":48.36,"open":48.53,"volume":17883800},{"timestamp":1675434600,"date":"2023-02-03","index":8304,"close":48.63,"high":49.3,"low":48.51,"open":49.3,"volume":17980000},{"timestamp":1675693800,"date":"2023-02-06","index":8305,"close":47.57,"high":48.28,"low":47.52,"open":48.07,"volume":13991600},{"timestamp":1675780200,"date":"2023-02-07","index":8306,"close":47.84,"high":48.15,"low":46.97,"open":47.24,"volume":16675200},{"timestamp":1675866600,"date":"2023-02-08","index":8307,"close":46.96,"high":47.54,"low":46.77,"open":47.38,"volume":18905500},{"timestamp":1675953000,"date":"2023-02-09","index":8308,"close":46.73,"high":47.41,"low":46.43,"open":47.23,"volume":18598400},{"timestamp":1676039400,"date":"2023-02-10","index":8309,"close":47.26,"high":47.32,"low":46.64,"open":46.7,"volume":17397300},{"timestamp":1676298600,"date":"2023-02-13","index":8310,"close":47.86,"high":47.99,"low":47.39,"open":47.45,"volume":19422100},{"timestamp":1676385000,"date":"2023-02-14","index":8311,"close":47.7,"high":48,"low":47.18,"open":47.78,"volume":19134400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":8312,"close":48.45,"high":48.52,"low":47.33,"open":47.5,"volume":27071200},{"timestamp":1676557800,"date":"2023-02-16","index":8313,"close":50.99,"high":51.74,"low":49.8,"open":49.99,"volume":48125300},{"timestamp":1676644200,"date":"2023-02-17","index":8314,"close":50.77,"high":51.44,"low":50.6,"open":51.33,"volume":25321400},{"timestamp":1676989800,"date":"2023-02-21","index":8315,"close":49.69,"high":50.76,"low":49.62,"open":50.71,"volume":25100500},{"timestamp":1677076200,"date":"2023-02-22","index":8316,"close":49.31,"high":49.85,"low":48.89,"open":49.85,"volume":20301900},{"timestamp":1677162600,"date":"2023-02-23","index":8317,"close":49.21,"high":49.68,"low":48.55,"open":49.54,"volume":14066200},{"timestamp":1677249000,"date":"2023-02-24","index":8318,"close":48.48,"high":48.9,"low":48.17,"open":48.81,"volume":17251600},{"timestamp":1677508200,"date":"2023-02-27","index":8319,"close":48.73,"high":49.34,"low":48.55,"open":48.95,"volume":14776400},{"timestamp":1677594600,"date":"2023-02-28","index":8320,"close":48.42,"high":48.93,"low":48.38,"open":48.81,"volume":16622400},{"timestamp":1677681000,"date":"2023-03-01","index":8321,"close":48.34,"high":48.59,"low":48.02,"open":48.44,"volume":13449300},{"timestamp":1677767400,"date":"2023-03-02","index":8322,"close":48.53,"high":48.63,"low":48.12,"open":48.32,"volume":18281800}]},{"date":"2022-11-16","estimated":0.84,"reported":0.86,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":8240,"close":45.46,"high":45.79,"low":45.06,"open":45.58,"volume":12088700},{"timestamp":1667395800,"date":"2022-11-02","index":8241,"close":44.57,"high":46.21,"low":44.55,"open":45.47,"volume":15308800},{"timestamp":1667482200,"date":"2022-11-03","index":8242,"close":43.85,"high":44.15,"low":43.39,"open":44.03,"volume":17895600},{"timestamp":1667568600,"date":"2022-11-04","index":8243,"close":44.52,"high":45.08,"low":43.83,"open":44.5,"volume":19648700},{"timestamp":1667831400,"date":"2022-11-07","index":8244,"close":44.55,"high":44.98,"low":44.41,"open":44.83,"volume":21383000},{"timestamp":1667917800,"date":"2022-11-08","index":8245,"close":44.61,"high":45.35,"low":44.18,"open":44.69,"volume":17503100},{"timestamp":1668004200,"date":"2022-11-09","index":8246,"close":43.91,"high":44.72,"low":43.89,"open":44.51,"volume":19311700},{"timestamp":1668090600,"date":"2022-11-10","index":8247,"close":45.66,"high":45.81,"low":44.65,"open":45.7,"volume":27190100},{"timestamp":1668177000,"date":"2022-11-11","index":8248,"close":44.79,"high":45.32,"low":43.92,"open":45.18,"volume":25961800},{"timestamp":1668436200,"date":"2022-11-14","index":8249,"close":44.74,"high":45.44,"low":44.68,"open":44.83,"volume":21091300},{"timestamp":1668522600,"date":"2022-11-15","index":8250,"close":44.9,"high":45.24,"low":44.45,"open":45.04,"volume":19318000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":8251,"close":44.39,"high":44.98,"low":44.3,"open":44.94,"volume":24939600},{"timestamp":1668695400,"date":"2022-11-17","index":8252,"close":46.59,"high":46.85,"low":45.16,"open":46.19,"volume":38887800},{"timestamp":1668781800,"date":"2022-11-18","index":8253,"close":47.79,"high":48.04,"low":46.86,"open":46.91,"volume":30843200},{"timestamp":1669041000,"date":"2022-11-21","index":8254,"close":47.62,"high":48.29,"low":47.56,"open":47.61,"volume":17049500},{"timestamp":1669127400,"date":"2022-11-22","index":8255,"close":48.38,"high":48.42,"low":47.76,"open":48,"volume":16367800},{"timestamp":1669213800,"date":"2022-11-23","index":8256,"close":48.57,"high":48.99,"low":48.32,"open":48.4,"volume":12065600},{"timestamp":1669386600,"date":"2022-11-25","index":8257,"close":48.4,"high":49.05,"low":48.35,"open":48.75,"volume":8492600},{"timestamp":1669645800,"date":"2022-11-28","index":8258,"close":48.08,"high":48.47,"low":47.92,"open":48.29,"volume":14976600},{"timestamp":1669732200,"date":"2022-11-29","index":8259,"close":48.28,"high":48.41,"low":47.84,"open":48.25,"volume":13779300},{"timestamp":1669818600,"date":"2022-11-30","index":8260,"close":49.72,"high":49.83,"low":47.96,"open":48.17,"volume":29919700},{"timestamp":1669905000,"date":"2022-12-01","index":8261,"close":49.97,"high":50.46,"low":49.69,"open":49.88,"volume":18559500}]},{"date":"2022-08-17","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":8176,"close":44.92,"high":45.7,"low":44.9,"open":45.52,"volume":15005400},{"timestamp":1659533400,"date":"2022-08-03","index":8177,"close":45.71,"high":45.82,"low":44.79,"open":44.9,"volume":14943800},{"timestamp":1659619800,"date":"2022-08-04","index":8178,"close":45.38,"high":45.93,"low":45.01,"open":45.9,"volume":15249300},{"timestamp":1659706200,"date":"2022-08-05","index":8179,"close":45.01,"high":45.07,"low":44.54,"open":44.91,"volume":19533900},{"timestamp":1659965400,"date":"2022-08-08","index":8180,"close":45.02,"high":45.52,"low":44.86,"open":45.49,"volume":15465600},{"timestamp":1660051800,"date":"2022-08-09","index":8181,"close":44.92,"high":45.18,"low":44.72,"open":45.15,"volume":12826200},{"timestamp":1660138200,"date":"2022-08-10","index":8182,"close":46.02,"high":46.06,"low":45.43,"open":45.71,"volume":18935400},{"timestamp":1660224600,"date":"2022-08-11","index":8183,"close":45.9,"high":46.43,"low":45.77,"open":46.11,"volume":15849000},{"timestamp":1660311000,"date":"2022-08-12","index":8184,"close":46.61,"high":46.61,"low":45.97,"open":46.09,"volume":16967600},{"timestamp":1660570200,"date":"2022-08-15","index":8185,"close":46.59,"high":46.62,"low":46.03,"open":46.39,"volume":15456100},{"timestamp":1660656600,"date":"2022-08-16","index":8186,"close":46.77,"high":47.01,"low":46.44,"open":46.57,"volume":21153700}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":8187,"close":46.66,"high":47.1,"low":46.23,"open":46.36,"volume":27975600},{"timestamp":1660829400,"date":"2022-08-18","index":8188,"close":49.37,"high":50,"low":49.11,"open":49.8,"volume":39999900},{"timestamp":1660915800,"date":"2022-08-19","index":8189,"close":48.7,"high":49.46,"low":48.54,"open":49.01,"volume":23130400},{"timestamp":1661175000,"date":"2022-08-22","index":8190,"close":47.71,"high":48.5,"low":47.52,"open":48.47,"volume":20534100},{"timestamp":1661261400,"date":"2022-08-23","index":8191,"close":47.41,"high":48.04,"low":47.39,"open":47.59,"volume":13764600},{"timestamp":1661347800,"date":"2022-08-24","index":8192,"close":47.07,"high":47.41,"low":46.87,"open":47.09,"volume":14946500},{"timestamp":1661434200,"date":"2022-08-25","index":8193,"close":47.27,"high":47.43,"low":46.84,"open":47.25,"volume":23039300},{"timestamp":1661520600,"date":"2022-08-26","index":8194,"close":45.89,"high":47.27,"low":45.88,"open":47.08,"volume":20309800},{"timestamp":1661779800,"date":"2022-08-29","index":8195,"close":45.71,"high":46,"low":45.49,"open":45.72,"volume":13425700},{"timestamp":1661866200,"date":"2022-08-30","index":8196,"close":45.24,"high":45.87,"low":44.96,"open":45.75,"volume":14279100},{"timestamp":1661952600,"date":"2022-08-31","index":8197,"close":44.72,"high":45.83,"low":44.59,"open":45.78,"volume":23006100}]},{"date":"2022-05-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":8114,"close":49.92,"high":50.36,"low":49.53,"open":49.77,"volume":15828200},{"timestamp":1651671000,"date":"2022-05-04","index":8115,"close":51.58,"high":51.66,"low":49.67,"open":50.03,"volume":23942300},{"timestamp":1651757400,"date":"2022-05-05","index":8116,"close":49.61,"high":51.21,"low":49.16,"open":51.15,"volume":24846500},{"timestamp":1651843800,"date":"2022-05-06","index":8117,"close":49.33,"high":49.84,"low":48.85,"open":49.15,"volume":21743900},{"timestamp":1652103000,"date":"2022-05-09","index":8118,"close":48.96,"high":49.42,"low":48.67,"open":49,"volume":22421200},{"timestamp":1652189400,"date":"2022-05-10","index":8119,"close":49.55,"high":50.24,"low":49.15,"open":49.71,"volume":21741100},{"timestamp":1652275800,"date":"2022-05-11","index":8120,"close":48.65,"high":49.64,"low":48.58,"open":49.09,"volume":23872100},{"timestamp":1652362200,"date":"2022-05-12","index":8121,"close":48.29,"high":48.78,"low":47.47,"open":48.63,"volume":25951000},{"timestamp":1652448600,"date":"2022-05-13","index":8122,"close":49.56,"high":49.63,"low":48.53,"open":48.71,"volume":18954500},{"timestamp":1652707800,"date":"2022-05-16","index":8123,"close":49,"high":49.66,"low":48.88,"open":49.66,"volume":20254500},{"timestamp":1652794200,"date":"2022-05-17","index":8124,"close":50.6,"high":50.72,"low":49.51,"open":49.68,"volume":18780600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":8125,"close":48.36,"high":50.47,"low":48.21,"open":50.47,"volume":40672700},{"timestamp":1652967000,"date":"2022-05-19","index":8126,"close":41.72,"high":43.93,"low":41.02,"open":43.06,"volume":97674600},{"timestamp":1653053400,"date":"2022-05-20","index":8127,"close":42.94,"high":43,"low":41.52,"open":41.86,"volume":46148700},{"timestamp":1653312600,"date":"2022-05-23","index":8128,"close":43.35,"high":43.82,"low":42.94,"open":43.34,"volume":27366600},{"timestamp":1653399000,"date":"2022-05-24","index":8129,"close":43.77,"high":44.06,"low":42.5,"open":43.4,"volume":30053900},{"timestamp":1653485400,"date":"2022-05-25","index":8130,"close":44,"high":44.42,"low":43.19,"open":43.75,"volume":25504600},{"timestamp":1653571800,"date":"2022-05-26","index":8131,"close":44.99,"high":45.53,"low":44.05,"open":44.05,"volume":28294700},{"timestamp":1653658200,"date":"2022-05-27","index":8132,"close":45.62,"high":45.64,"low":44.95,"open":45.12,"volume":23882100},{"timestamp":1654003800,"date":"2022-05-31","index":8133,"close":45.05,"high":45.61,"low":44.74,"open":45.27,"volume":64821200},{"timestamp":1654090200,"date":"2022-06-01","index":8134,"close":45.23,"high":45.8,"low":44.77,"open":45.55,"volume":20666000},{"timestamp":1654176600,"date":"2022-06-02","index":8135,"close":45.79,"high":45.8,"low":44.9,"open":45.18,"volume":20546800}]},{"date":"2022-02-16","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":8051,"close":55.37,"high":55.5,"low":54.74,"open":55.45,"volume":22438500},{"timestamp":1643812200,"date":"2022-02-02","index":8052,"close":56.17,"high":56.32,"low":55.17,"open":55.23,"volume":23316700},{"timestamp":1643898600,"date":"2022-02-03","index":8053,"close":55.2,"high":56.15,"low":55.06,"open":55.87,"volume":19260500},{"timestamp":1643985000,"date":"2022-02-04","index":8054,"close":55.15,"high":55.62,"low":54.39,"open":54.89,"volume":19675900},{"timestamp":1644244200,"date":"2022-02-07","index":8055,"close":55.17,"high":55.53,"low":54.7,"open":55.33,"volume":14450200},{"timestamp":1644330600,"date":"2022-02-08","index":8056,"close":55.34,"high":55.49,"low":54.71,"open":55.06,"volume":15219900},{"timestamp":1644417000,"date":"2022-02-09","index":8057,"close":56.29,"high":56.38,"low":55.48,"open":55.82,"volume":19136700},{"timestamp":1644503400,"date":"2022-02-10","index":8058,"close":54.87,"high":56.03,"low":54.74,"open":55.24,"volume":19730600},{"timestamp":1644589800,"date":"2022-02-11","index":8059,"close":53.9,"high":55.09,"low":53.77,"open":54.87,"volume":20132500},{"timestamp":1644849000,"date":"2022-02-14","index":8060,"close":53.18,"high":53.65,"low":52.7,"open":53.41,"volume":21868400},{"timestamp":1644935400,"date":"2022-02-15","index":8061,"close":54.27,"high":54.3,"low":53.64,"open":53.72,"volume":17678000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":8062,"close":54.25,"high":54.44,"low":53.39,"open":54.13,"volume":20388700},{"timestamp":1645108200,"date":"2022-02-17","index":8063,"close":55.77,"high":57.06,"low":55.4,"open":55.5,"volume":32884700},{"timestamp":1645194600,"date":"2022-02-18","index":8064,"close":57.21,"high":57.69,"low":55.38,"open":55.46,"volume":35626200},{"timestamp":1645540200,"date":"2022-02-22","index":8065,"close":56.3,"high":57.14,"low":55.74,"open":56.93,"volume":25188300},{"timestamp":1645626600,"date":"2022-02-23","index":8066,"close":54.44,"high":56.99,"low":54.37,"open":56.61,"volume":22033700},{"timestamp":1645713000,"date":"2022-02-24","index":8067,"close":54.73,"high":54.83,"low":53.21,"open":54.07,"volume":27739300},{"timestamp":1645799400,"date":"2022-02-25","index":8068,"close":56.04,"high":56.22,"low":54.49,"open":54.98,"volume":18963700},{"timestamp":1646058600,"date":"2022-02-28","index":8069,"close":55.77,"high":56,"low":54.75,"open":55.41,"volume":23868700},{"timestamp":1646145000,"date":"2022-03-01","index":8070,"close":54.62,"high":55.85,"low":54.26,"open":55.53,"volume":17799600},{"timestamp":1646231400,"date":"2022-03-02","index":8071,"close":56.15,"high":56.38,"low":54.71,"open":54.77,"volume":18660000},{"timestamp":1646317800,"date":"2022-03-03","index":8072,"close":56.07,"high":57,"low":55.84,"open":56.74,"volume":16794600}]},{"date":"2021-11-17","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":7989,"close":57.62,"high":57.87,"low":56.28,"open":56.37,"volume":22097900},{"timestamp":1635946200,"date":"2021-11-03","index":7990,"close":57.65,"high":57.93,"low":57.12,"open":57.58,"volume":13219400},{"timestamp":1636032600,"date":"2021-11-04","index":7991,"close":57.12,"high":57.69,"low":56.56,"open":57.6,"volume":18070400},{"timestamp":1636119000,"date":"2021-11-05","index":7992,"close":57.07,"high":57.8,"low":56.93,"open":57.38,"volume":15637700},{"timestamp":1636381800,"date":"2021-11-08","index":7993,"close":57,"high":57.52,"low":56.59,"open":57.1,"volume":15045300},{"timestamp":1636468200,"date":"2021-11-09","index":7994,"close":57.44,"high":57.63,"low":56.9,"open":57.07,"volume":14459800},{"timestamp":1636554600,"date":"2021-11-10","index":7995,"close":57.77,"high":58.63,"low":57.69,"open":57.9,"volume":17876300},{"timestamp":1636641000,"date":"2021-11-11","index":7996,"close":56.76,"high":57.77,"low":56.69,"open":57.57,"volume":17440700},{"timestamp":1636727400,"date":"2021-11-12","index":7997,"close":56.82,"high":57.15,"low":56.31,"open":56.97,"volume":16663600},{"timestamp":1636986600,"date":"2021-11-15","index":7998,"close":57.27,"high":57.7,"low":56.83,"open":56.93,"volume":19041800},{"timestamp":1637073000,"date":"2021-11-16","index":7999,"close":57,"high":58.08,"low":56.93,"open":57.24,"volume":21136900}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":8000,"close":56.76,"high":57.14,"low":56.27,"open":56.61,"volume":31496300},{"timestamp":1637245800,"date":"2021-11-18","index":8001,"close":53.63,"high":53.93,"low":51.08,"open":52.73,"volume":70834000},{"timestamp":1637332200,"date":"2021-11-19","index":8002,"close":53.25,"high":53.69,"low":52.78,"open":53.55,"volume":30030800},{"timestamp":1637591400,"date":"2021-11-22","index":8003,"close":54.6,"high":55.53,"low":53.3,"open":53.35,"volume":39949300},{"timestamp":1637677800,"date":"2021-11-23","index":8004,"close":55.3,"high":55.58,"low":54.47,"open":54.61,"volume":25653100},{"timestamp":1637764200,"date":"2021-11-24","index":8005,"close":55.54,"high":55.75,"low":55.15,"open":55.15,"volume":19328700},{"timestamp":1637937000,"date":"2021-11-26","index":8006,"close":54.67,"high":55.19,"low":54.46,"open":54.46,"volume":16730300},{"timestamp":1638196200,"date":"2021-11-29","index":8007,"close":55.76,"high":56.19,"low":54.83,"open":55.14,"volume":25724500},{"timestamp":1638282600,"date":"2021-11-30","index":8008,"close":54.84,"high":55.6,"low":54.15,"open":55.58,"volume":45141300},{"timestamp":1638369000,"date":"2021-12-01","index":8009,"close":55.03,"high":56.38,"low":54.93,"open":55.53,"volume":24120500},{"timestamp":1638455400,"date":"2021-12-02","index":8010,"close":56.15,"high":56.61,"low":55.08,"open":55.15,"volume":22384700}]},{"date":"2021-08-18","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":7925,"close":56.25,"high":56.42,"low":55.27,"open":55.54,"volume":17357400},{"timestamp":1628083800,"date":"2021-08-04","index":7926,"close":55.69,"high":56.37,"low":55.47,"open":56.37,"volume":11662400},{"timestamp":1628170200,"date":"2021-08-05","index":7927,"close":55.76,"high":55.98,"low":55.5,"open":55.52,"volume":10785200},{"timestamp":1628256600,"date":"2021-08-06","index":7928,"close":55.59,"high":55.95,"low":55.15,"open":55.47,"volume":18386100},{"timestamp":1628515800,"date":"2021-08-09","index":7929,"close":55.47,"high":56.07,"low":55.4,"open":55.82,"volume":8707200},{"timestamp":1628602200,"date":"2021-08-10","index":7930,"close":55.61,"high":55.67,"low":55.25,"open":55.5,"volume":10441900},{"timestamp":1628688600,"date":"2021-08-11","index":7931,"close":55.86,"high":56.01,"low":55.6,"open":55.89,"volume":12604500},{"timestamp":1628775000,"date":"2021-08-12","index":7932,"close":56.39,"high":56.45,"low":55.66,"open":55.85,"volume":11209700},{"timestamp":1628861400,"date":"2021-08-13","index":7933,"close":56.47,"high":56.62,"low":56.26,"open":56.39,"volume":10841700},{"timestamp":1629120600,"date":"2021-08-16","index":7934,"close":56.28,"high":56.43,"low":55.93,"open":56.3,"volume":14407400},{"timestamp":1629207000,"date":"2021-08-17","index":7935,"close":56.01,"high":56.02,"low":55.63,"open":55.87,"volume":11987500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":7936,"close":55.15,"high":56.14,"low":55.03,"open":55.79,"volume":17111700},{"timestamp":1629379800,"date":"2021-08-19","index":7937,"close":57.27,"high":57.49,"low":54.59,"open":54.76,"volume":39881600},{"timestamp":1629466200,"date":"2021-08-20","index":7938,"close":58.22,"high":58.34,"low":56.85,"open":57.25,"volume":21876500},{"timestamp":1629725400,"date":"2021-08-23","index":7939,"close":58.54,"high":58.7,"low":57.74,"open":57.85,"volume":16225400},{"timestamp":1629811800,"date":"2021-08-24","index":7940,"close":59.32,"high":59.43,"low":58.43,"open":58.49,"volume":17658300},{"timestamp":1629898200,"date":"2021-08-25","index":7941,"close":59.35,"high":60.27,"low":59.17,"open":59.54,"volume":18069600},{"timestamp":1629984600,"date":"2021-08-26","index":7942,"close":59.2,"high":59.63,"low":58.99,"open":59.42,"volume":13729400},{"timestamp":1630071000,"date":"2021-08-27","index":7943,"close":59.02,"high":59.35,"low":58.86,"open":59.27,"volume":14795200},{"timestamp":1630330200,"date":"2021-08-30","index":7944,"close":59.13,"high":59.22,"low":58.8,"open":58.98,"volume":11798600},{"timestamp":1630416600,"date":"2021-08-31","index":7945,"close":59.02,"high":59.18,"low":58.58,"open":59.11,"volume":19873900},{"timestamp":1630503000,"date":"2021-09-01","index":7946,"close":59.04,"high":59.14,"low":58.66,"open":59.02,"volume":11629700}]},{"date":"2021-05-19","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":7862,"close":50.71,"high":51.23,"low":50.3,"open":51.11,"volume":18164800},{"timestamp":1620221400,"date":"2021-05-05","index":7863,"close":51.13,"high":51.25,"low":50.68,"open":50.99,"volume":16205300},{"timestamp":1620307800,"date":"2021-05-06","index":7864,"close":52.44,"high":52.71,"low":50.95,"open":51.07,"volume":27106800},{"timestamp":1620394200,"date":"2021-05-07","index":7865,"close":53.43,"high":53.68,"low":52.22,"open":52.48,"volume":24146000},{"timestamp":1620653400,"date":"2021-05-10","index":7866,"close":53.16,"high":54.14,"low":53.16,"open":53.97,"volume":23845600},{"timestamp":1620739800,"date":"2021-05-11","index":7867,"close":52.83,"high":53.11,"low":52.11,"open":53.1,"volume":20220900},{"timestamp":1620826200,"date":"2021-05-12","index":7868,"close":51.6,"high":52.43,"low":51.47,"open":52.18,"volume":22123300},{"timestamp":1620912600,"date":"2021-05-13","index":7869,"close":52.49,"high":52.81,"low":51.88,"open":52.11,"volume":15864000},{"timestamp":1620999000,"date":"2021-05-14","index":7870,"close":52.9,"high":53.22,"low":52.6,"open":52.93,"volume":14789400},{"timestamp":1621258200,"date":"2021-05-17","index":7871,"close":52.94,"high":53.15,"low":52.68,"open":52.76,"volume":15731000},{"timestamp":1621344600,"date":"2021-05-18","index":7872,"close":52.93,"high":53.34,"low":52.74,"open":52.8,"volume":20177200}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":7873,"close":52.47,"high":52.66,"low":51.86,"open":51.88,"volume":29187900},{"timestamp":1621517400,"date":"2021-05-20","index":7874,"close":52.85,"high":52.97,"low":50.1,"open":50.41,"volume":48830800},{"timestamp":1621603800,"date":"2021-05-21","index":7875,"close":52.43,"high":52.93,"low":52.24,"open":52.77,"volume":24468400},{"timestamp":1621863000,"date":"2021-05-24","index":7876,"close":53.39,"high":53.77,"low":52.79,"open":52.96,"volume":21128900},{"timestamp":1621949400,"date":"2021-05-25","index":7877,"close":53.31,"high":53.58,"low":53.14,"open":53.37,"volume":20657200},{"timestamp":1622035800,"date":"2021-05-26","index":7878,"close":52.91,"high":53.61,"low":52.82,"open":53.35,"volume":18671200},{"timestamp":1622122200,"date":"2021-05-27","index":7879,"close":52.92,"high":53.35,"low":52.58,"open":52.93,"volume":56216100},{"timestamp":1622208600,"date":"2021-05-28","index":7880,"close":52.9,"high":53.22,"low":52.84,"open":53.18,"volume":14863500},{"timestamp":1622554200,"date":"2021-06-01","index":7881,"close":52.62,"high":53.32,"low":52.43,"open":52.96,"volume":15741700},{"timestamp":1622640600,"date":"2021-06-02","index":7882,"close":52.96,"high":52.99,"low":52.4,"open":52.65,"volume":14529300},{"timestamp":1622727000,"date":"2021-06-03","index":7883,"close":53.33,"high":53.56,"low":52.62,"open":52.8,"volume":17593100}]},{"date":"2021-02-08","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1611325800,"date":"2021-01-22","index":7792,"close":44.77,"high":44.89,"low":44.23,"open":44.75,"volume":14643400},{"timestamp":1611585000,"date":"2021-01-25","index":7793,"close":45.03,"high":45.17,"low":44.71,"open":45.04,"volume":16581300},{"timestamp":1611671400,"date":"2021-01-26","index":7794,"close":45.26,"high":45.35,"low":44.77,"open":44.89,"volume":13087800},{"timestamp":1611757800,"date":"2021-01-27","index":7795,"close":45.7,"high":46.46,"low":45.08,"open":45.24,"volume":29634500},{"timestamp":1611844200,"date":"2021-01-28","index":7796,"close":45.34,"high":46.27,"low":45.3,"open":45.91,"volume":21166000},{"timestamp":1611930600,"date":"2021-01-29","index":7797,"close":44.58,"high":45.37,"low":44.48,"open":44.85,"volume":22608100},{"timestamp":1612189800,"date":"2021-02-01","index":7798,"close":45.4,"high":45.63,"low":44.66,"open":44.92,"volume":16776900},{"timestamp":1612276200,"date":"2021-02-02","index":7799,"close":45.83,"high":45.94,"low":45.43,"open":45.52,"volume":16520900},{"timestamp":1612362600,"date":"2021-02-03","index":7800,"close":45.77,"high":46.16,"low":45.54,"open":45.75,"volume":13173600},{"timestamp":1612449000,"date":"2021-02-04","index":7801,"close":47.25,"high":47.32,"low":45.77,"open":45.87,"volume":22285700},{"timestamp":1612535400,"date":"2021-02-05","index":7802,"close":48.08,"high":48.34,"low":47.5,"open":47.57,"volume":25488600}],"post":[{"timestamp":1612794600,"date":"2021-02-08","index":7803,"close":48.94,"high":49.34,"low":48.56,"open":48.56,"volume":25215400},{"timestamp":1612881000,"date":"2021-02-09","index":7804,"close":48.5,"high":48.83,"low":48.41,"open":48.77,"volume":24795000},{"timestamp":1612967400,"date":"2021-02-10","index":7805,"close":47.24,"high":47.41,"low":45.83,"open":46.15,"volume":44540900},{"timestamp":1613053800,"date":"2021-02-11","index":7806,"close":47.58,"high":47.91,"low":47.2,"open":47.35,"volume":18589900},{"timestamp":1613140200,"date":"2021-02-12","index":7807,"close":47.29,"high":47.69,"low":46.91,"open":47.43,"volume":15239800},{"timestamp":1613485800,"date":"2021-02-16","index":7808,"close":46.51,"high":47.26,"low":46.4,"open":47.26,"volume":18539000},{"timestamp":1613572200,"date":"2021-02-17","index":7809,"close":46.25,"high":46.4,"low":45.87,"open":46.32,"volume":13296300},{"timestamp":1613658600,"date":"2021-02-18","index":7810,"close":46.34,"high":46.4,"low":45.69,"open":46.39,"volume":16867500},{"timestamp":1613745000,"date":"2021-02-19","index":7811,"close":45.68,"high":46.61,"low":45.58,"open":46.54,"volume":25117700},{"timestamp":1614004200,"date":"2021-02-22","index":7812,"close":45.43,"high":45.68,"low":44.82,"open":45.29,"volume":21435800},{"timestamp":1614090600,"date":"2021-02-23","index":7813,"close":45.51,"high":45.78,"low":45.1,"open":45.26,"volume":19714900}]},{"date":"2020-11-12","estimated":0.7,"reported":0.76,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":7734,"close":35.71,"high":36.51,"low":35.68,"open":36.32,"volume":34561500},{"timestamp":1603978200,"date":"2020-10-29","index":7735,"close":35.69,"high":36.07,"low":35.28,"open":35.51,"volume":35332000},{"timestamp":1604064600,"date":"2020-10-30","index":7736,"close":35.9,"high":35.93,"low":35.49,"open":35.6,"volume":29151200},{"timestamp":1604327400,"date":"2020-11-02","index":7737,"close":35.9,"high":36.35,"low":35.67,"open":36.19,"volume":23483100},{"timestamp":1604413800,"date":"2020-11-03","index":7738,"close":36.68,"high":37.33,"low":36.3,"open":36.36,"volume":27342900},{"timestamp":1604500200,"date":"2020-11-04","index":7739,"close":36.57,"high":37.3,"low":36.5,"open":37.03,"volume":30121900},{"timestamp":1604586600,"date":"2020-11-05","index":7740,"close":37.23,"high":37.3,"low":36.91,"open":37.02,"volume":23149700},{"timestamp":1604673000,"date":"2020-11-06","index":7741,"close":37.53,"high":37.6,"low":37.08,"open":37.56,"volume":19475300},{"timestamp":1604932200,"date":"2020-11-09","index":7742,"close":38.2,"high":40.23,"low":38.12,"open":39.92,"volume":42649500},{"timestamp":1605018600,"date":"2020-11-10","index":7743,"close":38.72,"high":39.03,"low":38.17,"open":38.21,"volume":31514500},{"timestamp":1605105000,"date":"2020-11-11","index":7744,"close":39.33,"high":39.45,"low":38.44,"open":39.01,"volume":27332800}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":7745,"close":38.67,"high":39.39,"low":38.4,"open":38.98,"volume":29368300},{"timestamp":1605277800,"date":"2020-11-13","index":7746,"close":41.4,"high":41.52,"low":40.56,"open":41.2,"volume":49106400},{"timestamp":1605537000,"date":"2020-11-16","index":7747,"close":42.54,"high":42.59,"low":41.35,"open":41.74,"volume":34572600},{"timestamp":1605623400,"date":"2020-11-17","index":7748,"close":41.88,"high":42.35,"low":41.62,"open":41.92,"volume":23140900},{"timestamp":1605709800,"date":"2020-11-18","index":7749,"close":41.32,"high":42.24,"low":41.26,"open":41.9,"volume":21327700},{"timestamp":1605796200,"date":"2020-11-19","index":7750,"close":41.17,"high":41.37,"low":40.77,"open":41,"volume":22177700},{"timestamp":1605882600,"date":"2020-11-20","index":7751,"close":40.97,"high":41.39,"low":40.92,"open":41.05,"volume":19776300},{"timestamp":1606141800,"date":"2020-11-23","index":7752,"close":41.64,"high":41.8,"low":41.02,"open":41.03,"volume":19651400},{"timestamp":1606228200,"date":"2020-11-24","index":7753,"close":42.61,"high":42.71,"low":41.9,"open":42.14,"volume":22849700},{"timestamp":1606314600,"date":"2020-11-25","index":7754,"close":42.5,"high":42.8,"low":42.21,"open":42.78,"volume":22617700},{"timestamp":1606487400,"date":"2020-11-27","index":7755,"close":42.7,"high":42.98,"low":42.64,"open":42.86,"volume":10769500}]},{"date":"2020-08-12","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":7669,"close":46.28,"high":47.08,"low":46.21,"open":46.98,"volume":13975300},{"timestamp":1596029400,"date":"2020-07-29","index":7670,"close":46.71,"high":46.88,"low":46.37,"open":46.4,"volume":11618200},{"timestamp":1596115800,"date":"2020-07-30","index":7671,"close":46.44,"high":46.46,"low":45.38,"open":46.13,"volume":15385100},{"timestamp":1596202200,"date":"2020-07-31","index":7672,"close":47.1,"high":47.11,"low":45.86,"open":46.39,"volume":17701100},{"timestamp":1596461400,"date":"2020-08-03","index":7673,"close":47.16,"high":47.36,"low":46.68,"open":47.14,"volume":14141100},{"timestamp":1596547800,"date":"2020-08-04","index":7674,"close":47.67,"high":47.67,"low":46.91,"open":47.01,"volume":12839500},{"timestamp":1596634200,"date":"2020-08-05","index":7675,"close":47.33,"high":47.73,"low":47.05,"open":47.67,"volume":13075600},{"timestamp":1596720600,"date":"2020-08-06","index":7676,"close":47.77,"high":47.83,"low":47.1,"open":47.23,"volume":14190900},{"timestamp":1596807000,"date":"2020-08-07","index":7677,"close":47.43,"high":47.6,"low":47.03,"open":47.33,"volume":17054300},{"timestamp":1597066200,"date":"2020-08-10","index":7678,"close":47.73,"high":48,"low":47.16,"open":47.16,"volume":14999200},{"timestamp":1597152600,"date":"2020-08-11","index":7679,"close":47.19,"high":48.45,"low":47.09,"open":47.9,"volume":18859600}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":7680,"close":48.1,"high":48.13,"low":47.27,"open":47.28,"volume":26823700},{"timestamp":1597325400,"date":"2020-08-13","index":7681,"close":42.72,"high":43.84,"low":42.38,"open":43.79,"volume":91849500},{"timestamp":1597411800,"date":"2020-08-14","index":7682,"close":42.5,"high":42.88,"low":42.27,"open":42.49,"volume":32539500},{"timestamp":1597671000,"date":"2020-08-17","index":7683,"close":42.09,"high":42.76,"low":41.86,"open":42.55,"volume":30511700},{"timestamp":1597757400,"date":"2020-08-18","index":7684,"close":41.98,"high":42.29,"low":41.81,"open":42.13,"volume":23344600},{"timestamp":1597843800,"date":"2020-08-19","index":7685,"close":41.87,"high":42.35,"low":41.78,"open":42.1,"volume":20097400},{"timestamp":1597930200,"date":"2020-08-20","index":7686,"close":42.31,"high":42.42,"low":41.73,"open":41.87,"volume":18443900},{"timestamp":1598016600,"date":"2020-08-21","index":7687,"close":42.25,"high":42.3,"low":41.81,"open":42.05,"volume":17389600},{"timestamp":1598275800,"date":"2020-08-24","index":7688,"close":42.18,"high":42.47,"low":42,"open":42.07,"volume":17742900},{"timestamp":1598362200,"date":"2020-08-25","index":7689,"close":41.96,"high":42.3,"low":41.78,"open":42.23,"volume":15417400},{"timestamp":1598448600,"date":"2020-08-26","index":7690,"close":42.25,"high":42.28,"low":41.45,"open":41.65,"volume":21625800}]},{"date":"2020-05-13","estimated":0.69,"reported":0.79,"pre":[{"timestamp":1588080600,"date":"2020-04-28","index":7606,"close":42.49,"high":43.63,"low":42.41,"open":43.5,"volume":16427700},{"timestamp":1588167000,"date":"2020-04-29","index":7607,"close":43.34,"high":43.48,"low":42.93,"open":43.35,"volume":17430100},{"timestamp":1588253400,"date":"2020-04-30","index":7608,"close":42.38,"high":43.17,"low":42.17,"open":43.17,"volume":26679900},{"timestamp":1588339800,"date":"2020-05-01","index":7609,"close":40.92,"high":41.81,"low":40.77,"open":41.72,"volume":22095300},{"timestamp":1588599000,"date":"2020-05-04","index":7610,"close":41.35,"high":41.41,"low":40.49,"open":40.95,"volume":15997700},{"timestamp":1588685400,"date":"2020-05-05","index":7611,"close":41.46,"high":41.93,"low":41.39,"open":41.61,"volume":15060200},{"timestamp":1588771800,"date":"2020-05-06","index":7612,"close":41.15,"high":41.69,"low":40.97,"open":41.56,"volume":16040300},{"timestamp":1588858200,"date":"2020-05-07","index":7613,"close":41.37,"high":41.77,"low":41.22,"open":41.59,"volume":20173600},{"timestamp":1588944600,"date":"2020-05-08","index":7614,"close":42.99,"high":43.02,"low":41.7,"open":42.02,"volume":21959100},{"timestamp":1589203800,"date":"2020-05-11","index":7615,"close":43.32,"high":43.65,"low":42.61,"open":42.78,"volume":26182700},{"timestamp":1589290200,"date":"2020-05-12","index":7616,"close":43.22,"high":44.3,"low":43.19,"open":43.94,"volume":25817100}],"post":[{"timestamp":1589376600,"date":"2020-05-13","index":7617,"close":41.95,"high":43.57,"low":41.31,"open":43.41,"volume":36986700},{"timestamp":1589463000,"date":"2020-05-14","index":7618,"close":43.85,"high":44.58,"low":43.26,"open":43.43,"volume":50417700},{"timestamp":1589549400,"date":"2020-05-15","index":7619,"close":44.27,"high":44.38,"low":42.85,"open":42.93,"volume":30573000},{"timestamp":1589808600,"date":"2020-05-18","index":7620,"close":45.06,"high":45.3,"low":44.33,"open":45.21,"volume":26966500},{"timestamp":1589895000,"date":"2020-05-19","index":7621,"close":44.61,"high":44.98,"low":44.41,"open":44.83,"volume":24345400},{"timestamp":1589981400,"date":"2020-05-20","index":7622,"close":45.44,"high":45.82,"low":45.03,"open":45.05,"volume":20184500},{"timestamp":1590067800,"date":"2020-05-21","index":7623,"close":44.64,"high":45.66,"low":44.56,"open":45.45,"volume":18674900},{"timestamp":1590154200,"date":"2020-05-22","index":7624,"close":44.9,"high":44.95,"low":44.12,"open":44.67,"volume":12592800},{"timestamp":1590499800,"date":"2020-05-26","index":7625,"close":44.84,"high":45.8,"low":44.68,"open":45.78,"volume":21776900},{"timestamp":1590586200,"date":"2020-05-27","index":7626,"close":45.96,"high":45.98,"low":44.8,"open":45.04,"volume":22157200},{"timestamp":1590672600,"date":"2020-05-28","index":7627,"close":45.6,"high":46.46,"low":45.37,"open":45.9,"volume":20013000}]},{"date":"2020-02-12","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":7543,"close":47.77,"high":47.97,"low":47.5,"open":47.52,"volume":14035100},{"timestamp":1580308200,"date":"2020-01-29","index":7544,"close":47.05,"high":47.98,"low":46.93,"open":47.97,"volume":14273600},{"timestamp":1580394600,"date":"2020-01-30","index":7545,"close":47.24,"high":47.27,"low":46.26,"open":46.54,"volume":14822600},{"timestamp":1580481000,"date":"2020-01-31","index":7546,"close":45.97,"high":47,"low":45.84,"open":46.99,"volume":20069900},{"timestamp":1580740200,"date":"2020-02-03","index":7547,"close":46.53,"high":46.83,"low":46.21,"open":46.4,"volume":15374900},{"timestamp":1580826600,"date":"2020-02-04","index":7548,"close":47.62,"high":47.71,"low":47.11,"open":47.22,"volume":13947300},{"timestamp":1580913000,"date":"2020-02-05","index":7549,"close":48.45,"high":48.6,"low":48.15,"open":48.33,"volume":17042300},{"timestamp":1580999400,"date":"2020-02-06","index":7550,"close":48.69,"high":48.82,"low":48.22,"open":48.69,"volume":9814800},{"timestamp":1581085800,"date":"2020-02-07","index":7551,"close":47.97,"high":48.77,"low":47.87,"open":48.6,"volume":16807500},{"timestamp":1581345000,"date":"2020-02-10","index":7552,"close":48.87,"high":48.89,"low":47.88,"open":47.99,"volume":19012700},{"timestamp":1581431400,"date":"2020-02-11","index":7553,"close":49.13,"high":49.71,"low":48.86,"open":49.39,"volume":23168300}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":7554,"close":49.93,"high":50.28,"low":49.4,"open":49.43,"volume":31686200},{"timestamp":1581604200,"date":"2020-02-13","index":7555,"close":47.32,"high":47.67,"low":46.58,"open":47.15,"volume":47044700},{"timestamp":1581690600,"date":"2020-02-14","index":7556,"close":46.97,"high":47.22,"low":46.48,"open":47.16,"volume":26747200},{"timestamp":1582036200,"date":"2020-02-18","index":7557,"close":46.59,"high":46.85,"low":46.29,"open":46.82,"volume":18546300},{"timestamp":1582122600,"date":"2020-02-19","index":7558,"close":46.29,"high":46.81,"low":45.9,"open":46.69,"volume":27626400},{"timestamp":1582209000,"date":"2020-02-20","index":7559,"close":46.85,"high":46.96,"low":45.9,"open":46.09,"volume":20416700},{"timestamp":1582295400,"date":"2020-02-21","index":7560,"close":46.3,"high":46.85,"low":46.05,"open":46.73,"volume":20028700},{"timestamp":1582554600,"date":"2020-02-24","index":7561,"close":44,"high":45.68,"low":44,"open":45,"volume":35295900},{"timestamp":1582641000,"date":"2020-02-25","index":7562,"close":42.74,"high":44.21,"low":42.07,"open":44.05,"volume":48024700},{"timestamp":1582727400,"date":"2020-02-26","index":7563,"close":42.16,"high":43.38,"low":41.94,"open":42.97,"volume":38513200},{"timestamp":1582813800,"date":"2020-02-27","index":7564,"close":40.04,"high":42.1,"low":40.01,"open":41.28,"volume":51442900}]},{"date":"2019-11-13","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1572355800,"date":"2019-10-29","index":7482,"close":47.24,"high":47.43,"low":46.91,"open":47,"volume":13713900},{"timestamp":1572442200,"date":"2019-10-30","index":7483,"close":47.56,"high":47.58,"low":47.16,"open":47.3,"volume":12062000},{"timestamp":1572528600,"date":"2019-10-31","index":7484,"close":47.51,"high":47.65,"low":47.1,"open":47.6,"volume":12488300},{"timestamp":1572615000,"date":"2019-11-01","index":7485,"close":47.03,"high":47.49,"low":46.64,"open":46.85,"volume":24404100},{"timestamp":1572877800,"date":"2019-11-04","index":7486,"close":47.48,"high":47.88,"low":47.32,"open":47.5,"volume":15018900},{"timestamp":1572964200,"date":"2019-11-05","index":7487,"close":47.76,"high":47.92,"low":47.26,"open":47.59,"volume":18988900},{"timestamp":1573050600,"date":"2019-11-06","index":7488,"close":48.27,"high":48.5,"low":47.79,"open":47.81,"volume":15904500},{"timestamp":1573137000,"date":"2019-11-07","index":7489,"close":48.42,"high":48.98,"low":48.2,"open":48.61,"volume":16717800},{"timestamp":1573223400,"date":"2019-11-08","index":7490,"close":48.83,"high":48.85,"low":48.05,"open":48.42,"volume":14407000},{"timestamp":1573482600,"date":"2019-11-11","index":7491,"close":48.1,"high":48.47,"low":47.56,"open":48.01,"volume":19590400},{"timestamp":1573569000,"date":"2019-11-12","index":7492,"close":48.37,"high":48.74,"low":48.12,"open":48.29,"volume":15632900}],"post":[{"timestamp":1573655400,"date":"2019-11-13","index":7493,"close":48.46,"high":48.85,"low":48.15,"open":48.24,"volume":25187000},{"timestamp":1573741800,"date":"2019-11-14","index":7494,"close":44.91,"high":46,"low":44.6,"open":45.56,"volume":65568900},{"timestamp":1573828200,"date":"2019-11-15","index":7495,"close":45.09,"high":45.65,"low":44.81,"open":45.07,"volume":32385000},{"timestamp":1574087400,"date":"2019-11-18","index":7496,"close":45.15,"high":45.19,"low":44.44,"open":44.98,"volume":22742800},{"timestamp":1574173800,"date":"2019-11-19","index":7497,"close":45.47,"high":45.6,"low":45.08,"open":45.39,"volume":19612600},{"timestamp":1574260200,"date":"2019-11-20","index":7498,"close":45.08,"high":45.74,"low":44.93,"open":45.69,"volume":18660800},{"timestamp":1574346600,"date":"2019-11-21","index":7499,"close":44.84,"high":45.15,"low":44.69,"open":45.13,"volume":19868800},{"timestamp":1574433000,"date":"2019-11-22","index":7500,"close":44.85,"high":45.17,"low":44.69,"open":45.15,"volume":18725700},{"timestamp":1574692200,"date":"2019-11-25","index":7501,"close":45.45,"high":45.55,"low":44.93,"open":45,"volume":19653300},{"timestamp":1574778600,"date":"2019-11-26","index":7502,"close":45.31,"high":45.77,"low":45.25,"open":45.53,"volume":29422000},{"timestamp":1574865000,"date":"2019-11-27","index":7503,"close":45.24,"high":45.42,"low":44.93,"open":45.36,"volume":14889900}]}]
diff --git a/data/CVNA_full.json b/data/CVNA_full.json
index e38aaa217..1c66c9c5a 100644
--- a/data/CVNA_full.json
+++ b/data/CVNA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.22,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.07,"reported":0.14,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":1815,"close":133.75,"high":142.88,"low":132.12,"open":139.43,"volume":5102000},{"timestamp":1721309400,"date":"2024-07-18","index":1816,"close":129.18,"high":137.41,"low":128.21,"open":135.29,"volume":3768600},{"timestamp":1721395800,"date":"2024-07-19","index":1817,"close":130.06,"high":136.13,"low":128.79,"open":129.7,"volume":5631200},{"timestamp":1721655000,"date":"2024-07-22","index":1818,"close":128.89,"high":135.26,"low":127.21,"open":133.42,"volume":3395600},{"timestamp":1721741400,"date":"2024-07-23","index":1819,"close":129.11,"high":130.6,"low":124.11,"open":127.1,"volume":2593400},{"timestamp":1721827800,"date":"2024-07-24","index":1820,"close":123.42,"high":128.1,"low":122.87,"open":125.78,"volume":2591700},{"timestamp":1721914200,"date":"2024-07-25","index":1821,"close":124.1,"high":131.88,"low":122.14,"open":123.71,"volume":3450100},{"timestamp":1722000600,"date":"2024-07-26","index":1822,"close":132.85,"high":136.45,"low":127.5,"open":127.5,"volume":4201700},{"timestamp":1722259800,"date":"2024-07-29","index":1823,"close":127.61,"high":136.23,"low":124.75,"open":133.92,"volume":4579100},{"timestamp":1722346200,"date":"2024-07-30","index":1824,"close":126.78,"high":133.63,"low":123.04,"open":128,"volume":4240600},{"timestamp":1722432600,"date":"2024-07-31","index":1825,"close":133.23,"high":137.92,"low":128.8,"open":131.4,"volume":8227000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1826,"close":146.52,"high":154,"low":138.78,"open":147.34,"volume":14478000},{"timestamp":1722605400,"date":"2024-08-02","index":1827,"close":137.2,"high":142.85,"low":134.63,"open":139.81,"volume":5965800},{"timestamp":1722864600,"date":"2024-08-05","index":1828,"close":135.34,"high":138.55,"low":118.5,"open":119.25,"volume":6137900},{"timestamp":1722951000,"date":"2024-08-06","index":1829,"close":138.95,"high":141.02,"low":131.72,"open":138.01,"volume":3706200},{"timestamp":1723037400,"date":"2024-08-07","index":1830,"close":128.64,"high":140.59,"low":127.86,"open":140.59,"volume":4088600},{"timestamp":1723123800,"date":"2024-08-08","index":1831,"close":133.41,"high":134.88,"low":129,"open":130.48,"volume":3313300},{"timestamp":1723210200,"date":"2024-08-09","index":1832,"close":135.92,"high":138.15,"low":130.85,"open":133.9,"volume":2473100},{"timestamp":1723469400,"date":"2024-08-12","index":1833,"close":133.48,"high":136.66,"low":132.35,"open":136.05,"volume":2063700},{"timestamp":1723555800,"date":"2024-08-13","index":1834,"close":146.49,"high":146.49,"low":135.51,"open":135.93,"volume":5010300},{"timestamp":1723665602,"date":"2024-08-14","index":1835,"close":142,"high":147.3,"low":141.68,"open":144.52,"volume":3167963},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":-0.74,"reported":0.23,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":1753,"close":69.16,"high":73.39,"low":67.95,"open":72.2,"volume":3542900},{"timestamp":1713447000,"date":"2024-04-18","index":1754,"close":71.15,"high":73.25,"low":69.25,"open":71.75,"volume":4732300},{"timestamp":1713533400,"date":"2024-04-19","index":1755,"close":71.36,"high":72.07,"low":69.47,"open":69.58,"volume":3357200},{"timestamp":1713792600,"date":"2024-04-22","index":1756,"close":71.44,"high":72.99,"low":67.61,"open":72.4,"volume":4105300},{"timestamp":1713879000,"date":"2024-04-23","index":1757,"close":75.62,"high":77.53,"low":72.06,"open":72.79,"volume":4327000},{"timestamp":1713965400,"date":"2024-04-24","index":1758,"close":75.35,"high":77.98,"low":74.88,"open":76,"volume":2869900},{"timestamp":1714051800,"date":"2024-04-25","index":1759,"close":77.5,"high":77.53,"low":71.39,"open":71.5,"volume":3304600},{"timestamp":1714138200,"date":"2024-04-26","index":1760,"close":84.31,"high":84.51,"low":77,"open":77.95,"volume":4904600},{"timestamp":1714397400,"date":"2024-04-29","index":1761,"close":83.76,"high":88.48,"low":83.35,"open":85.76,"volume":4840900},{"timestamp":1714483800,"date":"2024-04-30","index":1762,"close":82.92,"high":83.63,"low":80.07,"open":82,"volume":3920400},{"timestamp":1714570200,"date":"2024-05-01","index":1763,"close":87.09,"high":91.12,"low":82,"open":82.58,"volume":13661600}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":1764,"close":116.5,"high":122.3,"low":111.45,"open":119.95,"volume":24220800},{"timestamp":1714743000,"date":"2024-05-03","index":1765,"close":121.67,"high":124.2,"low":115.79,"open":119.2,"volume":8528400},{"timestamp":1715002200,"date":"2024-05-06","index":1766,"close":122.97,"high":129,"low":122.64,"open":124.3,"volume":7062200},{"timestamp":1715088600,"date":"2024-05-07","index":1767,"close":116.66,"high":124.27,"low":116.4,"open":122.6,"volume":5116800},{"timestamp":1715175000,"date":"2024-05-08","index":1768,"close":114.42,"high":116.4,"low":112.62,"open":114.91,"volume":3655500},{"timestamp":1715261400,"date":"2024-05-09","index":1769,"close":120.41,"high":121.22,"low":112.7,"open":115.25,"volume":3317600},{"timestamp":1715347800,"date":"2024-05-10","index":1770,"close":117,"high":120.06,"low":115.26,"open":119.8,"volume":3012100},{"timestamp":1715607000,"date":"2024-05-13","index":1771,"close":116.9,"high":122.93,"low":116.64,"open":119.6,"volume":4543100},{"timestamp":1715693400,"date":"2024-05-14","index":1772,"close":120.95,"high":124.62,"low":118.37,"open":121.54,"volume":4131800},{"timestamp":1715779800,"date":"2024-05-15","index":1773,"close":121.07,"high":123.51,"low":117.74,"open":123.12,"volume":3780100},{"timestamp":1715866200,"date":"2024-05-16","index":1774,"close":117.93,"high":123.44,"low":117.29,"open":120.36,"volume":3535900}]},{"date":"2024-02-22","estimated":-0.89,"reported":-1,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1705,"close":48.09,"high":48.93,"low":46.38,"open":48.71,"volume":6337500},{"timestamp":1707402600,"date":"2024-02-08","index":1706,"close":52.39,"high":52.56,"low":47.54,"open":48.32,"volume":8154100},{"timestamp":1707489000,"date":"2024-02-09","index":1707,"close":53.13,"high":53.84,"low":50.53,"open":53.1,"volume":6847300},{"timestamp":1707748200,"date":"2024-02-12","index":1708,"close":55.28,"high":57.58,"low":53.5,"open":53.68,"volume":6184400},{"timestamp":1707834600,"date":"2024-02-13","index":1709,"close":51.97,"high":53.4,"low":50.15,"open":51.69,"volume":6424200},{"timestamp":1707921000,"date":"2024-02-14","index":1710,"close":54.16,"high":54.78,"low":52.71,"open":53.19,"volume":6321500},{"timestamp":1708007400,"date":"2024-02-15","index":1711,"close":57.62,"high":57.89,"low":53.48,"open":54.42,"volume":8060500},{"timestamp":1708093800,"date":"2024-02-16","index":1712,"close":52.48,"high":55.49,"low":51.94,"open":55.17,"volume":7497300},{"timestamp":1708439400,"date":"2024-02-20","index":1713,"close":51.81,"high":52.27,"low":49.1,"open":51,"volume":5741400},{"timestamp":1708525800,"date":"2024-02-21","index":1714,"close":49.4,"high":52.04,"low":48.15,"open":50.79,"volume":6138200},{"timestamp":1708612200,"date":"2024-02-22","index":1715,"close":52.41,"high":53.33,"low":49.38,"open":49.74,"volume":12148400}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1716,"close":69.23,"high":76.33,"low":66.45,"open":67.83,"volume":39061200},{"timestamp":1708957800,"date":"2024-02-26","index":1717,"close":69.88,"high":75.75,"low":66.97,"open":66.97,"volume":14796600},{"timestamp":1709044200,"date":"2024-02-27","index":1718,"close":80.42,"high":83.37,"low":72.03,"open":72.03,"volume":22997400},{"timestamp":1709130600,"date":"2024-02-28","index":1719,"close":75.47,"high":82.2,"low":74.83,"open":78.7,"volume":8229600},{"timestamp":1709217000,"date":"2024-02-29","index":1720,"close":75.93,"high":79.4,"low":74.54,"open":78.21,"volume":5805500},{"timestamp":1709303400,"date":"2024-03-01","index":1721,"close":82.96,"high":83.78,"low":75.41,"open":76.65,"volume":8335200},{"timestamp":1709562600,"date":"2024-03-04","index":1722,"close":81.54,"high":84.59,"low":80.17,"open":80.94,"volume":5465000},{"timestamp":1709649000,"date":"2024-03-05","index":1723,"close":77.33,"high":81.26,"low":75.8,"open":80.61,"volume":4920800},{"timestamp":1709735400,"date":"2024-03-06","index":1724,"close":77.81,"high":81.07,"low":77.5,"open":79.15,"volume":4406500},{"timestamp":1709821800,"date":"2024-03-07","index":1725,"close":79.47,"high":81.47,"low":76.66,"open":78.31,"volume":5516400},{"timestamp":1709908200,"date":"2024-03-08","index":1726,"close":85.3,"high":90.48,"low":82.5,"open":86.15,"volume":11700700}]},{"date":"2023-11-02","estimated":-0.79,"reported":-0.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1630,"close":31.59,"high":33.19,"low":31.32,"open":32.49,"volume":5211300},{"timestamp":1697808600,"date":"2023-10-20","index":1631,"close":31.07,"high":32.09,"low":30.78,"open":31.45,"volume":5178200},{"timestamp":1698067800,"date":"2023-10-23","index":1632,"close":31.75,"high":32.65,"low":29.9,"open":30.5,"volume":5117400},{"timestamp":1698154200,"date":"2023-10-24","index":1633,"close":31.68,"high":33.38,"low":31.35,"open":31.99,"volume":5498300},{"timestamp":1698240600,"date":"2023-10-25","index":1634,"close":29.47,"high":31.32,"low":29.02,"open":31.27,"volume":5648200},{"timestamp":1698327000,"date":"2023-10-26","index":1635,"close":29.1,"high":30.4,"low":28.61,"open":29.4,"volume":5904400},{"timestamp":1698413400,"date":"2023-10-27","index":1636,"close":28.58,"high":29.83,"low":27.87,"open":29.63,"volume":6301000},{"timestamp":1698672600,"date":"2023-10-30","index":1637,"close":27.52,"high":29.01,"low":27.42,"open":28.97,"volume":5084500},{"timestamp":1698759000,"date":"2023-10-31","index":1638,"close":27,"high":27.83,"low":26.91,"open":27.8,"volume":4757300},{"timestamp":1698845400,"date":"2023-11-01","index":1639,"close":25.99,"high":26.54,"low":25.09,"open":26.51,"volume":9312700},{"timestamp":1698931800,"date":"2023-11-02","index":1640,"close":29.92,"high":30.58,"low":28.11,"open":28.33,"volume":13893200}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1641,"close":32.28,"high":35,"low":28.29,"open":28.7,"volume":20079600},{"timestamp":1699281000,"date":"2023-11-06","index":1642,"close":33.23,"high":33.65,"low":31.04,"open":32.99,"volume":9537100},{"timestamp":1699367400,"date":"2023-11-07","index":1643,"close":34.17,"high":34.48,"low":31.45,"open":33.03,"volume":8786500},{"timestamp":1699453800,"date":"2023-11-08","index":1644,"close":33.99,"high":34.87,"low":33.01,"open":34,"volume":8093900},{"timestamp":1699540200,"date":"2023-11-09","index":1645,"close":30.44,"high":34.54,"low":29.89,"open":34.4,"volume":8497800},{"timestamp":1699626600,"date":"2023-11-10","index":1646,"close":29.19,"high":30.72,"low":28.06,"open":30.7,"volume":6685900},{"timestamp":1699885800,"date":"2023-11-13","index":1647,"close":28.64,"high":29.65,"low":27.75,"open":28.89,"volume":5153900},{"timestamp":1699972200,"date":"2023-11-14","index":1648,"close":33.21,"high":34.04,"low":30.82,"open":31.38,"volume":13762900},{"timestamp":1700058600,"date":"2023-11-15","index":1649,"close":34.16,"high":36.47,"low":33.02,"open":33.6,"volume":12827400},{"timestamp":1700145000,"date":"2023-11-16","index":1650,"close":32.36,"high":33.69,"low":31.02,"open":33.32,"volume":11617000},{"timestamp":1700231400,"date":"2023-11-17","index":1651,"close":32.03,"high":32.79,"low":31.06,"open":31.98,"volume":6077800}]},{"date":"2023-07-19","estimated":-1.15,"reported":-0.55,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":1555,"close":25.85,"high":26.82,"low":24.45,"open":26.49,"volume":13080500},{"timestamp":1688650200,"date":"2023-07-06","index":1556,"close":24.32,"high":25.68,"low":23.43,"open":25.3,"volume":13141400},{"timestamp":1688736600,"date":"2023-07-07","index":1557,"close":29.45,"high":29.81,"low":24.68,"open":24.85,"volume":29286100},{"timestamp":1688995800,"date":"2023-07-10","index":1558,"close":34.27,"high":34.59,"low":28.12,"open":29.36,"volume":48778100},{"timestamp":1689082200,"date":"2023-07-11","index":1559,"close":35.57,"high":37.58,"low":32.82,"open":34.41,"volume":42291200},{"timestamp":1689168600,"date":"2023-07-12","index":1560,"close":38.89,"high":44.64,"low":35.59,"open":37.39,"volume":72824900},{"timestamp":1689255000,"date":"2023-07-13","index":1561,"close":37.68,"high":39.43,"low":34.6,"open":35.67,"volume":45335300},{"timestamp":1689341400,"date":"2023-07-14","index":1562,"close":37.7,"high":41.28,"low":35.57,"open":36.89,"volume":29171900},{"timestamp":1689600600,"date":"2023-07-17","index":1563,"close":36.53,"high":39.9,"low":36.19,"open":37.77,"volume":21073700},{"timestamp":1689687000,"date":"2023-07-18","index":1564,"close":39.8,"high":42.27,"low":36.32,"open":36.6,"volume":38800400},{"timestamp":1689773400,"date":"2023-07-19","index":1565,"close":55.8,"high":56.92,"low":47.1,"open":53.99,"volume":119949000}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":1566,"close":46.73,"high":57.19,"low":45.1,"open":53.37,"volume":46125500},{"timestamp":1689946200,"date":"2023-07-21","index":1567,"close":45.62,"high":49.25,"low":43.64,"open":47.14,"volume":29733800},{"timestamp":1690205400,"date":"2023-07-24","index":1568,"close":46.24,"high":47.73,"low":43.01,"open":45.8,"volume":22073600},{"timestamp":1690291800,"date":"2023-07-25","index":1569,"close":44.11,"high":48.4,"low":43.91,"open":46.35,"volume":20681400},{"timestamp":1690378200,"date":"2023-07-26","index":1570,"close":43.75,"high":45.58,"low":42.6,"open":44.5,"volume":17293400},{"timestamp":1690464600,"date":"2023-07-27","index":1571,"close":40.46,"high":44.34,"low":39.7,"open":43.65,"volume":16844400},{"timestamp":1690551000,"date":"2023-07-28","index":1572,"close":44.02,"high":45.6,"low":40.87,"open":42.54,"volume":23758500},{"timestamp":1690810200,"date":"2023-07-31","index":1573,"close":45.95,"high":46.3,"low":42.53,"open":42.99,"volume":14925100},{"timestamp":1690896600,"date":"2023-08-01","index":1574,"close":49.11,"high":49.8,"low":44,"open":44.66,"volume":19301300},{"timestamp":1690983000,"date":"2023-08-02","index":1575,"close":51.85,"high":51.88,"low":46.65,"open":48.15,"volume":26691700},{"timestamp":1691069400,"date":"2023-08-03","index":1576,"close":51.79,"high":53.31,"low":49.4,"open":51.09,"volume":20165400}]},{"date":"2023-05-04","estimated":-2,"reported":-1.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1504,"close":8,"high":8.51,"low":7.91,"open":8.3,"volume":8496200},{"timestamp":1682083800,"date":"2023-04-21","index":1505,"close":8.14,"high":8.29,"low":7.73,"open":7.97,"volume":5858800},{"timestamp":1682343000,"date":"2023-04-24","index":1506,"close":8.37,"high":8.69,"low":8,"open":8.1,"volume":8456300},{"timestamp":1682429400,"date":"2023-04-25","index":1507,"close":7.55,"high":8.47,"low":7.45,"open":8.33,"volume":8617000},{"timestamp":1682515800,"date":"2023-04-26","index":1508,"close":7.52,"high":7.85,"low":7.43,"open":7.74,"volume":5008700},{"timestamp":1682602200,"date":"2023-04-27","index":1509,"close":7.34,"high":7.63,"low":7.23,"open":7.56,"volume":7309100},{"timestamp":1682688600,"date":"2023-04-28","index":1510,"close":6.94,"high":7.46,"low":6.86,"open":7.22,"volume":8230100},{"timestamp":1682947800,"date":"2023-05-01","index":1511,"close":6.93,"high":7.5,"low":6.7,"open":7.29,"volume":10415000},{"timestamp":1683034200,"date":"2023-05-02","index":1512,"close":7.22,"high":7.34,"low":6.7,"open":6.79,"volume":10817800},{"timestamp":1683120600,"date":"2023-05-03","index":1513,"close":7.07,"high":7.51,"low":7.01,"open":7.12,"volume":7313900},{"timestamp":1683207000,"date":"2023-05-04","index":1514,"close":7.2,"high":7.43,"low":6.92,"open":7.1,"volume":17286200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1515,"close":8.96,"high":11.19,"low":8.76,"open":10.03,"volume":79284500},{"timestamp":1683552600,"date":"2023-05-08","index":1516,"close":11.3,"high":11.7,"low":8.86,"open":9.11,"volume":51247700},{"timestamp":1683639000,"date":"2023-05-09","index":1517,"close":11.85,"high":13.28,"low":10.65,"open":10.84,"volume":56630200},{"timestamp":1683725400,"date":"2023-05-10","index":1518,"close":13.15,"high":13.7,"low":11.83,"open":12.15,"volume":41742200},{"timestamp":1683811800,"date":"2023-05-11","index":1519,"close":11.96,"high":13.25,"low":11.64,"open":12.99,"volume":23912300},{"timestamp":1683898200,"date":"2023-05-12","index":1520,"close":10.5,"high":11.87,"low":10.23,"open":11.87,"volume":16624500},{"timestamp":1684157400,"date":"2023-05-15","index":1521,"close":11.58,"high":11.6,"low":10.16,"open":10.43,"volume":13661100},{"timestamp":1684243800,"date":"2023-05-16","index":1522,"close":10.6,"high":11.49,"low":10.6,"open":11.41,"volume":9730700},{"timestamp":1684330200,"date":"2023-05-17","index":1523,"close":11.8,"high":11.86,"low":10.2,"open":10.8,"volume":14589200},{"timestamp":1684416600,"date":"2023-05-18","index":1524,"close":11.96,"high":12.65,"low":11.55,"open":11.66,"volume":15801200},{"timestamp":1684503000,"date":"2023-05-19","index":1525,"close":10.74,"high":12.41,"low":10.27,"open":11.9,"volume":15787000}]},{"date":"2023-02-23","estimated":-2.27,"reported":0.39,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1455,"close":14.01,"high":16.77,"low":12.77,"open":13,"volume":54973800},{"timestamp":1675953000,"date":"2023-02-09","index":1456,"close":11.95,"high":15.4,"low":11.8,"open":15,"volume":36189100},{"timestamp":1676039400,"date":"2023-02-10","index":1457,"close":10.84,"high":12.24,"low":10.61,"open":11.66,"volume":19145000},{"timestamp":1676298600,"date":"2023-02-13","index":1458,"close":11.02,"high":11.36,"low":10.17,"open":10.66,"volume":17271100},{"timestamp":1676385000,"date":"2023-02-14","index":1459,"close":10.72,"high":11.75,"low":10.06,"open":10.68,"volume":25744900},{"timestamp":1676471400,"date":"2023-02-15","index":1460,"close":12.69,"high":12.81,"low":10.52,"open":10.55,"volume":31120300},{"timestamp":1676557800,"date":"2023-02-16","index":1461,"close":10.92,"high":12.39,"low":10.91,"open":11.73,"volume":21378200},{"timestamp":1676644200,"date":"2023-02-17","index":1462,"close":11.37,"high":11.9,"low":10.88,"open":11.28,"volume":20798800},{"timestamp":1676989800,"date":"2023-02-21","index":1463,"close":10.06,"high":11.76,"low":9.9,"open":11.12,"volume":19919300},{"timestamp":1677076200,"date":"2023-02-22","index":1464,"close":10.07,"high":10.81,"low":9.56,"open":10.31,"volume":13784000},{"timestamp":1677162600,"date":"2023-02-23","index":1465,"close":10.08,"high":10.42,"low":9.34,"open":10.4,"volume":21841700}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1466,"close":8.01,"high":9.05,"low":7.55,"open":8.89,"volume":35382600},{"timestamp":1677508200,"date":"2023-02-27","index":1467,"close":8.93,"high":8.98,"low":7.85,"open":8.13,"volume":24503700},{"timestamp":1677594600,"date":"2023-02-28","index":1468,"close":9.42,"high":9.91,"low":8.65,"open":8.68,"volume":20225000},{"timestamp":1677681000,"date":"2023-03-01","index":1469,"close":8.91,"high":9.57,"low":8.69,"open":9.5,"volume":11435400},{"timestamp":1677767400,"date":"2023-03-02","index":1470,"close":9.47,"high":9.73,"low":8.42,"open":8.58,"volume":15308900},{"timestamp":1677853800,"date":"2023-03-03","index":1471,"close":10.09,"high":10.25,"low":9.32,"open":9.41,"volume":14166800},{"timestamp":1678113000,"date":"2023-03-06","index":1472,"close":9.11,"high":10.38,"low":9.09,"open":10.13,"volume":10773000},{"timestamp":1678199400,"date":"2023-03-07","index":1473,"close":8.88,"high":9.56,"low":8.78,"open":9.18,"volume":10801300},{"timestamp":1678285800,"date":"2023-03-08","index":1474,"close":8.85,"high":9.22,"low":8.62,"open":8.9,"volume":7404000},{"timestamp":1678372200,"date":"2023-03-09","index":1475,"close":8.44,"high":9.31,"low":8.32,"open":8.7,"volume":9779300},{"timestamp":1678458600,"date":"2023-03-10","index":1476,"close":7.31,"high":8.4,"low":7.17,"open":8.35,"volume":15306600}]},{"date":"2022-11-03","estimated":-1.94,"reported":-2.67,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1380,"close":14.48,"high":15.74,"low":14.25,"open":14.9,"volume":14042300},{"timestamp":1666359000,"date":"2022-10-21","index":1381,"close":14.25,"high":15.1,"low":13.67,"open":14.23,"volume":12982700},{"timestamp":1666618200,"date":"2022-10-24","index":1382,"close":13.38,"high":14.07,"low":12.9,"open":14.07,"volume":11333600},{"timestamp":1666704600,"date":"2022-10-25","index":1383,"close":15.28,"high":15.5,"low":13.53,"open":13.59,"volume":17136000},{"timestamp":1666791000,"date":"2022-10-26","index":1384,"close":15.1,"high":16.42,"low":14.71,"open":14.77,"volume":14122100},{"timestamp":1666877400,"date":"2022-10-27","index":1385,"close":14.52,"high":15.84,"low":14.52,"open":15.05,"volume":8891100},{"timestamp":1666963800,"date":"2022-10-28","index":1386,"close":14.49,"high":14.7,"low":13.61,"open":14.22,"volume":8569600},{"timestamp":1667223000,"date":"2022-10-31","index":1387,"close":13.53,"high":15.09,"low":13.51,"open":14.56,"volume":12557600},{"timestamp":1667309400,"date":"2022-11-01","index":1388,"close":15.28,"high":16.07,"low":14.94,"open":15.26,"volume":19014900},{"timestamp":1667395800,"date":"2022-11-02","index":1389,"close":13.47,"high":15.24,"low":13.46,"open":15.22,"volume":13984700},{"timestamp":1667482200,"date":"2022-11-03","index":1390,"close":14.35,"high":14.63,"low":12.74,"open":13.31,"volume":16169100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1391,"close":8.76,"high":13.5,"low":8.37,"open":13.04,"volume":71102800},{"timestamp":1667831400,"date":"2022-11-07","index":1392,"close":7.39,"high":8.88,"low":6.68,"open":8.77,"volume":52554300},{"timestamp":1667917800,"date":"2022-11-08","index":1393,"close":7.36,"high":7.61,"low":6.5,"open":7.43,"volume":40354400},{"timestamp":1668004200,"date":"2022-11-09","index":1394,"close":7.59,"high":8.38,"low":7.26,"open":7.73,"volume":26808400},{"timestamp":1668090600,"date":"2022-11-10","index":1395,"close":9.99,"high":10.42,"low":8.41,"open":8.41,"volume":40212900},{"timestamp":1668177000,"date":"2022-11-11","index":1396,"close":11.88,"high":11.9,"low":8.92,"open":9.11,"volume":34263300},{"timestamp":1668436200,"date":"2022-11-14","index":1397,"close":9.74,"high":11.68,"low":9.71,"open":11.56,"volume":22210400},{"timestamp":1668522600,"date":"2022-11-15","index":1398,"close":9.93,"high":10.91,"low":9.77,"open":10.56,"volume":22886800},{"timestamp":1668609000,"date":"2022-11-16","index":1399,"close":8.55,"high":9.48,"low":8.54,"open":9.47,"volume":16513300},{"timestamp":1668695400,"date":"2022-11-17","index":1400,"close":8.32,"high":8.48,"low":7.9,"open":8.1,"volume":15923400},{"timestamp":1668781800,"date":"2022-11-18","index":1401,"close":8.06,"high":8.64,"low":7.61,"open":8.59,"volume":22335400}]},{"date":"2022-08-04","estimated":-1.79,"reported":-2.35,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1316,"close":28.21,"high":28.93,"low":26.53,"open":26.83,"volume":11623900},{"timestamp":1658496600,"date":"2022-07-22","index":1317,"close":25.38,"high":28.9,"low":24.73,"open":27.78,"volume":10610500},{"timestamp":1658755800,"date":"2022-07-25","index":1318,"close":25.2,"high":26.17,"low":24.17,"open":25.29,"volume":6076000},{"timestamp":1658842200,"date":"2022-07-26","index":1319,"close":24.18,"high":24.44,"low":23.23,"open":23.98,"volume":8400400},{"timestamp":1658928600,"date":"2022-07-27","index":1320,"close":26.36,"high":26.54,"low":24.09,"open":25.75,"volume":10023400},{"timestamp":1659015000,"date":"2022-07-28","index":1321,"close":27.18,"high":27.75,"low":25.13,"open":26.2,"volume":6644500},{"timestamp":1659101400,"date":"2022-07-29","index":1322,"close":29.15,"high":29.6,"low":26.08,"open":27.16,"volume":9705300},{"timestamp":1659360600,"date":"2022-08-01","index":1323,"close":30.17,"high":31.27,"low":28.26,"open":28.54,"volume":7505100},{"timestamp":1659447000,"date":"2022-08-02","index":1324,"close":34.05,"high":34.83,"low":28.58,"open":28.81,"volume":11973300},{"timestamp":1659533400,"date":"2022-08-03","index":1325,"close":34.9,"high":35.59,"low":32.5,"open":34.75,"volume":10022200},{"timestamp":1659619800,"date":"2022-08-04","index":1326,"close":33.54,"high":37.97,"low":32.09,"open":34.96,"volume":14196700}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1327,"close":46.98,"high":48.49,"low":34.63,"open":34.71,"volume":46780000},{"timestamp":1659965400,"date":"2022-08-08","index":1328,"close":46.46,"high":50.77,"low":43.23,"open":46.89,"volume":19293700},{"timestamp":1660051800,"date":"2022-08-09","index":1329,"close":41.43,"high":45.9,"low":40.57,"open":44.85,"volume":9221600},{"timestamp":1660138200,"date":"2022-08-10","index":1330,"close":47.31,"high":48.1,"low":44.77,"open":45.46,"volume":9899000},{"timestamp":1660224600,"date":"2022-08-11","index":1331,"close":50.13,"high":57.32,"low":49.37,"open":50.26,"volume":16203900},{"timestamp":1660311000,"date":"2022-08-12","index":1332,"close":52.1,"high":52.5,"low":48.05,"open":50.93,"volume":9507600},{"timestamp":1660570200,"date":"2022-08-15","index":1333,"close":51,"high":52.2,"low":48.8,"open":51.72,"volume":6212600},{"timestamp":1660656600,"date":"2022-08-16","index":1334,"close":54.59,"high":58.05,"low":48.94,"open":50.9,"volume":12457300},{"timestamp":1660743000,"date":"2022-08-17","index":1335,"close":49.62,"high":54.42,"low":48.61,"open":52.9,"volume":8375100},{"timestamp":1660829400,"date":"2022-08-18","index":1336,"close":47.86,"high":49.12,"low":45.85,"open":49.09,"volume":6089100},{"timestamp":1660915800,"date":"2022-08-19","index":1337,"close":42.3,"high":46.3,"low":41.9,"open":45.62,"volume":6723700}]},{"date":"2022-04-20","estimated":-1.46,"reported":-2.89,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":1243,"close":121.46,"high":129.43,"low":118.23,"open":126.27,"volume":4345100},{"timestamp":1649251800,"date":"2022-04-06","index":1244,"close":113.73,"high":117.11,"low":107.03,"open":117.01,"volume":4791000},{"timestamp":1649338200,"date":"2022-04-07","index":1245,"close":111.23,"high":116.15,"low":106.1,"open":111.76,"volume":4097300},{"timestamp":1649424600,"date":"2022-04-08","index":1246,"close":107.31,"high":113.94,"low":106.13,"open":110.12,"volume":3233800},{"timestamp":1649683800,"date":"2022-04-11","index":1247,"close":106.01,"high":114.24,"low":102.56,"open":105,"volume":3666800},{"timestamp":1649770200,"date":"2022-04-12","index":1248,"close":100.78,"high":111.68,"low":98.5,"open":106.64,"volume":4698000},{"timestamp":1649856600,"date":"2022-04-13","index":1249,"close":105.09,"high":107.17,"low":97.05,"open":99.73,"volume":3266200},{"timestamp":1649943000,"date":"2022-04-14","index":1250,"close":101.53,"high":105.86,"low":98.12,"open":105.64,"volume":3128100},{"timestamp":1650288600,"date":"2022-04-18","index":1251,"close":96.55,"high":100.4,"low":93.99,"open":99.82,"volume":3223100},{"timestamp":1650375000,"date":"2022-04-19","index":1252,"close":101.77,"high":103.42,"low":94.85,"open":95.76,"volume":2855900},{"timestamp":1650461400,"date":"2022-04-20","index":1253,"close":92.5,"high":101.79,"low":92.15,"open":100.84,"volume":10103200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":1254,"close":83.14,"high":95,"low":79.28,"open":86.01,"volume":17302000},{"timestamp":1650634200,"date":"2022-04-22","index":1255,"close":83.75,"high":91.4,"low":82.25,"open":88.41,"volume":18516500},{"timestamp":1650893400,"date":"2022-04-25","index":1256,"close":81.21,"high":82.57,"low":75.34,"open":80.99,"volume":13634900},{"timestamp":1650979800,"date":"2022-04-26","index":1257,"close":70.49,"high":81.96,"low":70.18,"open":81.19,"volume":11545100},{"timestamp":1651066200,"date":"2022-04-27","index":1258,"close":65.74,"high":79,"low":63.36,"open":71.72,"volume":21794500},{"timestamp":1651152600,"date":"2022-04-28","index":1259,"close":64.37,"high":68.36,"low":58.23,"open":66.53,"volume":16401900},{"timestamp":1651239000,"date":"2022-04-29","index":1260,"close":57.96,"high":68.96,"low":57.4,"open":65,"volume":10951300},{"timestamp":1651498200,"date":"2022-05-02","index":1261,"close":60.47,"high":60.94,"low":55.28,"open":57.42,"volume":8982900},{"timestamp":1651584600,"date":"2022-05-03","index":1262,"close":57.33,"high":59.68,"low":54.9,"open":58.01,"volume":9700900},{"timestamp":1651671000,"date":"2022-05-04","index":1263,"close":59.65,"high":59.85,"low":52.37,"open":54.64,"volume":10408300},{"timestamp":1651757400,"date":"2022-05-05","index":1264,"close":48.92,"high":56.99,"low":47.45,"open":56.8,"volume":11436900}]},{"date":"2022-02-24","estimated":-0.82,"reported":-1.02,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1205,"close":162.69,"high":162.89,"low":152.19,"open":156.66,"volume":1760800},{"timestamp":1644503400,"date":"2022-02-10","index":1206,"close":154.54,"high":163.18,"low":152.55,"open":156,"volume":3101000},{"timestamp":1644589800,"date":"2022-02-11","index":1207,"close":141.35,"high":159.02,"low":137.85,"open":154.94,"volume":3084700},{"timestamp":1644849000,"date":"2022-02-14","index":1208,"close":140.63,"high":146.73,"low":137.3,"open":140.02,"volume":3443100},{"timestamp":1644935400,"date":"2022-02-15","index":1209,"close":142.5,"high":147.4,"low":137.11,"open":143.34,"volume":2373200},{"timestamp":1645021800,"date":"2022-02-16","index":1210,"close":138.62,"high":141.29,"low":133.03,"open":141,"volume":2394600},{"timestamp":1645108200,"date":"2022-02-17","index":1211,"close":135.23,"high":145.77,"low":132.56,"open":137.35,"volume":2812500},{"timestamp":1645194600,"date":"2022-02-18","index":1212,"close":126.4,"high":137.76,"low":125.25,"open":135.41,"volume":2846500},{"timestamp":1645540200,"date":"2022-02-22","index":1213,"close":119.25,"high":128.75,"low":116.93,"open":125.02,"volume":3139000},{"timestamp":1645626600,"date":"2022-02-23","index":1214,"close":113.65,"high":123.47,"low":113.29,"open":119.26,"volume":3348200},{"timestamp":1645713000,"date":"2022-02-24","index":1215,"close":126.05,"high":127.67,"low":107.5,"open":107.64,"volume":6576500}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1216,"close":152.57,"high":156.68,"low":121.19,"open":135.02,"volume":11458100},{"timestamp":1646058600,"date":"2022-02-28","index":1217,"close":150.47,"high":155.92,"low":145.5,"open":149.2,"volume":4589600},{"timestamp":1646145000,"date":"2022-03-01","index":1218,"close":145.06,"high":149.79,"low":135.32,"open":148.73,"volume":3880300},{"timestamp":1646231400,"date":"2022-03-02","index":1219,"close":138.61,"high":145,"low":134.65,"open":142.89,"volume":3061500},{"timestamp":1646317800,"date":"2022-03-03","index":1220,"close":123.33,"high":144.13,"low":122.29,"open":142.93,"volume":4767000},{"timestamp":1646404200,"date":"2022-03-04","index":1221,"close":103.84,"high":123.5,"low":102.19,"open":123.27,"volume":9892900},{"timestamp":1646663400,"date":"2022-03-07","index":1222,"close":104.94,"high":110.74,"low":99.71,"open":106.88,"volume":6718500},{"timestamp":1646749800,"date":"2022-03-08","index":1223,"close":105.2,"high":115.32,"low":97.7,"open":105.87,"volume":5317200},{"timestamp":1646836200,"date":"2022-03-09","index":1224,"close":116.55,"high":122.85,"low":113.01,"open":115,"volume":4108000},{"timestamp":1646922600,"date":"2022-03-10","index":1225,"close":113.48,"high":114.95,"low":106.8,"open":114,"volume":2902700},{"timestamp":1647009000,"date":"2022-03-11","index":1226,"close":113.79,"high":118.24,"low":110.15,"open":114.99,"volume":3621000}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.38,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1129,"close":301.76,"high":305.8,"low":290.06,"open":290.96,"volume":968200},{"timestamp":1634909400,"date":"2021-10-22","index":1130,"close":297.59,"high":299.04,"low":292.46,"open":297.71,"volume":752900},{"timestamp":1635168600,"date":"2021-10-25","index":1131,"close":292.23,"high":299.75,"low":289.08,"open":298.07,"volume":643400},{"timestamp":1635255000,"date":"2021-10-26","index":1132,"close":291.56,"high":295.88,"low":288.33,"open":295.09,"volume":567000},{"timestamp":1635341400,"date":"2021-10-27","index":1133,"close":291.53,"high":305.99,"low":289.33,"open":303.95,"volume":1292100},{"timestamp":1635427800,"date":"2021-10-28","index":1134,"close":297.96,"high":299.74,"low":290.92,"open":291.58,"volume":1053200},{"timestamp":1635514200,"date":"2021-10-29","index":1135,"close":303.18,"high":308.01,"low":295.91,"open":295.91,"volume":833200},{"timestamp":1635773400,"date":"2021-11-01","index":1136,"close":301.92,"high":309.5,"low":299.67,"open":302.82,"volume":879800},{"timestamp":1635859800,"date":"2021-11-02","index":1137,"close":300.3,"high":304.24,"low":298.12,"open":301,"volume":914000},{"timestamp":1635946200,"date":"2021-11-03","index":1138,"close":301.41,"high":305.94,"low":298.84,"open":300.31,"volume":662300},{"timestamp":1636032600,"date":"2021-11-04","index":1139,"close":300.59,"high":302.14,"low":295.06,"open":301.22,"volume":1318400}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1140,"close":297.89,"high":307.11,"low":275.33,"open":289.83,"volume":2478400},{"timestamp":1636381800,"date":"2021-11-08","index":1141,"close":292.73,"high":298.78,"low":290.91,"open":294.11,"volume":1163400},{"timestamp":1636468200,"date":"2021-11-09","index":1142,"close":295.85,"high":300.63,"low":293.33,"open":295.54,"volume":936000},{"timestamp":1636554600,"date":"2021-11-10","index":1143,"close":287.26,"high":295.1,"low":284.65,"open":293.06,"volume":1406200},{"timestamp":1636641000,"date":"2021-11-11","index":1144,"close":286.28,"high":287.81,"low":279.29,"open":286.34,"volume":1342700},{"timestamp":1636727400,"date":"2021-11-12","index":1145,"close":294.43,"high":294.87,"low":285.51,"open":290,"volume":1015000},{"timestamp":1636986600,"date":"2021-11-15","index":1146,"close":298.18,"high":302.46,"low":295.84,"open":296.22,"volume":772100},{"timestamp":1637073000,"date":"2021-11-16","index":1147,"close":300.79,"high":301.23,"low":295.92,"open":298.51,"volume":791300},{"timestamp":1637159400,"date":"2021-11-17","index":1148,"close":292.24,"high":304.33,"low":291.83,"open":301.42,"volume":732800},{"timestamp":1637245800,"date":"2021-11-18","index":1149,"close":288.62,"high":292.75,"low":282.3,"open":292.6,"volume":725600},{"timestamp":1637332200,"date":"2021-11-19","index":1150,"close":291.72,"high":293.21,"low":285.43,"open":289.35,"volume":655000}]},{"date":"2021-08-05","estimated":-0.39,"reported":0.26,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":1065,"close":335.23,"high":338.88,"low":330.44,"open":330.44,"volume":1064500},{"timestamp":1627047000,"date":"2021-07-23","index":1066,"close":338.92,"high":341.4,"low":327.96,"open":334.77,"volume":1092900},{"timestamp":1627306200,"date":"2021-07-26","index":1067,"close":336.64,"high":339.1,"low":334.46,"open":338.8,"volume":724700},{"timestamp":1627392600,"date":"2021-07-27","index":1068,"close":336.99,"high":338.92,"low":327.25,"open":337.02,"volume":1377800},{"timestamp":1627479000,"date":"2021-07-28","index":1069,"close":339.32,"high":344.32,"low":333.42,"open":339.08,"volume":963400},{"timestamp":1627565400,"date":"2021-07-29","index":1070,"close":339.19,"high":340.73,"low":335.4,"open":337.74,"volume":1047300},{"timestamp":1627651800,"date":"2021-07-30","index":1071,"close":337.56,"high":341.85,"low":334.3,"open":336.4,"volume":851800},{"timestamp":1627911000,"date":"2021-08-02","index":1072,"close":333.95,"high":338.05,"low":333.36,"open":338,"volume":741400},{"timestamp":1627997400,"date":"2021-08-03","index":1073,"close":332.37,"high":335.02,"low":328,"open":333.95,"volume":749600},{"timestamp":1628083800,"date":"2021-08-04","index":1074,"close":330.91,"high":334.99,"low":326.47,"open":331.4,"volume":666500},{"timestamp":1628170200,"date":"2021-08-05","index":1075,"close":337,"high":337.91,"low":328.26,"open":328.45,"volume":1122200}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":1076,"close":345.65,"high":372.01,"low":338.5,"open":365.45,"volume":3398100},{"timestamp":1628515800,"date":"2021-08-09","index":1077,"close":356.34,"high":357.86,"low":339.11,"open":343.75,"volume":1681900},{"timestamp":1628602200,"date":"2021-08-10","index":1078,"close":370.1,"high":376.83,"low":358.96,"open":359.54,"volume":1902900},{"timestamp":1628688600,"date":"2021-08-11","index":1079,"close":360.7,"high":375.3,"low":356.6,"open":367.38,"volume":1418700},{"timestamp":1628775000,"date":"2021-08-12","index":1080,"close":358.15,"high":365.04,"low":356.81,"open":360.54,"volume":673400},{"timestamp":1628861400,"date":"2021-08-13","index":1081,"close":360.98,"high":361.95,"low":357.89,"open":358.35,"volume":599700},{"timestamp":1629120600,"date":"2021-08-16","index":1082,"close":361.5,"high":364.13,"low":354.13,"open":359.11,"volume":919500},{"timestamp":1629207000,"date":"2021-08-17","index":1083,"close":352.29,"high":356.93,"low":348.2,"open":354.88,"volume":1275600},{"timestamp":1629293400,"date":"2021-08-18","index":1084,"close":350.66,"high":355.03,"low":341.45,"open":354.2,"volume":1009300},{"timestamp":1629379800,"date":"2021-08-19","index":1085,"close":349.95,"high":354.52,"low":347.5,"open":349.99,"volume":588000},{"timestamp":1629466200,"date":"2021-08-20","index":1086,"close":349.76,"high":353.01,"low":345.36,"open":350.08,"volume":589500}]},{"date":"2021-05-06","estimated":-0.67,"reported":-0.46,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1002,"close":265.01,"high":270.35,"low":258.43,"open":270.19,"volume":1035000},{"timestamp":1619184600,"date":"2021-04-23","index":1003,"close":278.01,"high":278.01,"low":260.41,"open":266.98,"volume":1207000},{"timestamp":1619443800,"date":"2021-04-26","index":1004,"close":294.39,"high":296.33,"low":278,"open":279.31,"volume":2085300},{"timestamp":1619530200,"date":"2021-04-27","index":1005,"close":294.76,"high":301.16,"low":291.73,"open":295.94,"volume":755800},{"timestamp":1619616600,"date":"2021-04-28","index":1006,"close":293.49,"high":298.52,"low":289.3,"open":295,"volume":609600},{"timestamp":1619703000,"date":"2021-04-29","index":1007,"close":288.74,"high":297,"low":284.01,"open":294.76,"volume":739500},{"timestamp":1619789400,"date":"2021-04-30","index":1008,"close":285.26,"high":290.17,"low":282.1,"open":285.26,"volume":715500},{"timestamp":1620048600,"date":"2021-05-03","index":1009,"close":290,"high":297.93,"low":289,"open":297.43,"volume":1270900},{"timestamp":1620135000,"date":"2021-05-04","index":1010,"close":289.23,"high":290.55,"low":276.59,"open":285.75,"volume":1632100},{"timestamp":1620221400,"date":"2021-05-05","index":1011,"close":280.62,"high":299.48,"low":279.25,"open":293.27,"volume":1662900},{"timestamp":1620307800,"date":"2021-05-06","index":1012,"close":263.45,"high":278.35,"low":258.38,"open":276.84,"volume":3424900}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1013,"close":247.81,"high":261.97,"low":246.49,"open":259,"volume":3587900},{"timestamp":1620653400,"date":"2021-05-10","index":1014,"close":242.18,"high":245.87,"low":236.25,"open":243.11,"volume":2617700},{"timestamp":1620739800,"date":"2021-05-11","index":1015,"close":239.19,"high":245.41,"low":229.69,"open":231.73,"volume":2323700},{"timestamp":1620826200,"date":"2021-05-12","index":1016,"close":226.54,"high":234.98,"low":222.79,"open":233.43,"volume":3114300},{"timestamp":1620912600,"date":"2021-05-13","index":1017,"close":223.87,"high":233.09,"low":223.31,"open":229.67,"volume":1943600},{"timestamp":1620999000,"date":"2021-05-14","index":1018,"close":237.53,"high":239.58,"low":227.3,"open":227.3,"volume":1097700},{"timestamp":1621258200,"date":"2021-05-17","index":1019,"close":226.56,"high":238.74,"low":222,"open":235.03,"volume":5600100},{"timestamp":1621344600,"date":"2021-05-18","index":1020,"close":227.35,"high":230.57,"low":223.87,"open":228.28,"volume":2317200},{"timestamp":1621431000,"date":"2021-05-19","index":1021,"close":228.15,"high":232.22,"low":219.4,"open":221.07,"volume":2199600},{"timestamp":1621517400,"date":"2021-05-20","index":1022,"close":241.71,"high":243,"low":228.58,"open":229.72,"volume":2103600},{"timestamp":1621603800,"date":"2021-05-21","index":1023,"close":246.42,"high":247.24,"low":240.01,"open":243.82,"volume":1479100}]},{"date":"2021-02-25","estimated":-0.47,"reported":-0.87,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":953,"close":297.93,"high":300.59,"low":286.33,"open":295.7,"volume":945100},{"timestamp":1613053800,"date":"2021-02-11","index":954,"close":294.34,"high":300.79,"low":291.4,"open":300,"volume":801300},{"timestamp":1613140200,"date":"2021-02-12","index":955,"close":296.05,"high":304.48,"low":289.94,"open":294.28,"volume":901500},{"timestamp":1613485800,"date":"2021-02-16","index":956,"close":296.25,"high":310.8,"low":293.05,"open":300.79,"volume":1010600},{"timestamp":1613572200,"date":"2021-02-17","index":957,"close":295.61,"high":298.32,"low":286.15,"open":291.98,"volume":980800},{"timestamp":1613658600,"date":"2021-02-18","index":958,"close":295.4,"high":300.83,"low":288,"open":292.5,"volume":829200},{"timestamp":1613745000,"date":"2021-02-19","index":959,"close":308.74,"high":314.57,"low":295.73,"open":295.73,"volume":1429500},{"timestamp":1614004200,"date":"2021-02-22","index":960,"close":281.94,"high":306.38,"low":280,"open":304.37,"volume":1401400},{"timestamp":1614090600,"date":"2021-02-23","index":961,"close":280.27,"high":283.49,"low":253,"open":272.79,"volume":1694400},{"timestamp":1614177000,"date":"2021-02-24","index":962,"close":284.94,"high":286.42,"low":268.46,"open":283.1,"volume":1108400},{"timestamp":1614263400,"date":"2021-02-25","index":963,"close":263.66,"high":290.17,"low":259.32,"open":281.89,"volume":1620800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":964,"close":283.5,"high":295.77,"low":265,"open":278,"volume":3312300},{"timestamp":1614609000,"date":"2021-03-01","index":965,"close":311.92,"high":312.19,"low":289.09,"open":289.12,"volume":2522000},{"timestamp":1614695400,"date":"2021-03-02","index":966,"close":314.84,"high":323.39,"low":310.99,"open":311.92,"volume":1669900},{"timestamp":1614781800,"date":"2021-03-03","index":967,"close":288.13,"high":314.33,"low":284.77,"open":313.5,"volume":2001300},{"timestamp":1614868200,"date":"2021-03-04","index":968,"close":269.99,"high":291.87,"low":263.91,"open":282.01,"volume":2445300},{"timestamp":1614954600,"date":"2021-03-05","index":969,"close":261.54,"high":273.93,"low":242.5,"open":273.19,"volume":2729400},{"timestamp":1615213800,"date":"2021-03-08","index":970,"close":241.19,"high":263.77,"low":240.52,"open":262.01,"volume":2004800},{"timestamp":1615300200,"date":"2021-03-09","index":971,"close":260.42,"high":261.99,"low":252.26,"open":260.82,"volume":1523900},{"timestamp":1615386600,"date":"2021-03-10","index":972,"close":260.45,"high":274.08,"low":257,"open":264.48,"volume":1176300},{"timestamp":1615473000,"date":"2021-03-11","index":973,"close":277.04,"high":279.55,"low":264.96,"open":271.54,"volume":1248700},{"timestamp":1615559400,"date":"2021-03-12","index":974,"close":286.69,"high":288.56,"low":263.51,"open":271.75,"volume":1335000}]},{"date":"2020-10-29","estimated":-0.32,"reported":-0.25,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":873,"close":224.39,"high":224.83,"low":209.71,"open":210,"volume":2165300},{"timestamp":1602855000,"date":"2020-10-16","index":874,"close":221.34,"high":227.1,"low":215.1,"open":223.99,"volume":1735000},{"timestamp":1603114200,"date":"2020-10-19","index":875,"close":213.68,"high":229,"low":212.59,"open":222.96,"volume":1315800},{"timestamp":1603200600,"date":"2020-10-20","index":876,"close":199.98,"high":212.48,"low":199.08,"open":209.91,"volume":2540100},{"timestamp":1603287000,"date":"2020-10-21","index":877,"close":192.23,"high":204.5,"low":191.02,"open":202.38,"volume":1305100},{"timestamp":1603373400,"date":"2020-10-22","index":878,"close":202.2,"high":203.07,"low":190.42,"open":193.37,"volume":1379400},{"timestamp":1603459800,"date":"2020-10-23","index":879,"close":202.64,"high":204.5,"low":197.05,"open":201.51,"volume":805800},{"timestamp":1603719000,"date":"2020-10-26","index":880,"close":201.38,"high":202.91,"low":196.12,"open":199.11,"volume":1453600},{"timestamp":1603805400,"date":"2020-10-27","index":881,"close":208.32,"high":209.95,"low":201,"open":202.39,"volume":1413300},{"timestamp":1603891800,"date":"2020-10-28","index":882,"close":203,"high":205.5,"low":197.75,"open":203.29,"volume":1506900},{"timestamp":1603978200,"date":"2020-10-29","index":883,"close":191.19,"high":205.7,"low":190.21,"open":205,"volume":2072800}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":884,"close":185.35,"high":213.99,"low":179.24,"open":199.32,"volume":4703100},{"timestamp":1604327400,"date":"2020-11-02","index":885,"close":185.01,"high":189.9,"low":180.13,"open":187.2,"volume":1962400},{"timestamp":1604413800,"date":"2020-11-03","index":886,"close":191,"high":194.79,"low":185.64,"open":186.97,"volume":1183200},{"timestamp":1604500200,"date":"2020-11-04","index":887,"close":201.2,"high":201.7,"low":193.46,"open":196.01,"volume":1817800},{"timestamp":1604586600,"date":"2020-11-05","index":888,"close":204.51,"high":210,"low":202.44,"open":205.82,"volume":1110900},{"timestamp":1604673000,"date":"2020-11-06","index":889,"close":210,"high":211.69,"low":196.26,"open":205.14,"volume":1427700},{"timestamp":1604932200,"date":"2020-11-09","index":890,"close":194.15,"high":207.47,"low":194.01,"open":201.25,"volume":2005600},{"timestamp":1605018600,"date":"2020-11-10","index":891,"close":192.49,"high":194.93,"low":182.06,"open":191.38,"volume":1945200},{"timestamp":1605105000,"date":"2020-11-11","index":892,"close":207.25,"high":207.45,"low":193.37,"open":194.25,"volume":1643700},{"timestamp":1605191400,"date":"2020-11-12","index":893,"close":214.74,"high":217.15,"low":204.29,"open":205.3,"volume":2101500},{"timestamp":1605277800,"date":"2020-11-13","index":894,"close":211.08,"high":220.43,"low":207.96,"open":216.54,"volume":1234200}]},{"date":"2020-08-05","estimated":-0.83,"reported":-0.62,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":813,"close":149.19,"high":150,"low":145.17,"open":146.15,"volume":891900},{"timestamp":1595511000,"date":"2020-07-23","index":814,"close":147.95,"high":150.8,"low":144.91,"open":148.58,"volume":1645700},{"timestamp":1595597400,"date":"2020-07-24","index":815,"close":148.36,"high":149.19,"low":142.56,"open":145.81,"volume":1247400},{"timestamp":1595856600,"date":"2020-07-27","index":816,"close":150.83,"high":150.93,"low":147.16,"open":149.99,"volume":949200},{"timestamp":1595943000,"date":"2020-07-28","index":817,"close":151.38,"high":156.33,"low":151.26,"open":153.08,"volume":1320800},{"timestamp":1596029400,"date":"2020-07-29","index":818,"close":155.46,"high":155.5,"low":152.52,"open":152.52,"volume":736100},{"timestamp":1596115800,"date":"2020-07-30","index":819,"close":155.87,"high":157.44,"low":148.49,"open":152.95,"volume":1014400},{"timestamp":1596202200,"date":"2020-07-31","index":820,"close":154.95,"high":157.74,"low":151.44,"open":157.23,"volume":896700},{"timestamp":1596461400,"date":"2020-08-03","index":821,"close":159.49,"high":162.15,"low":156.07,"open":156.76,"volume":1437900},{"timestamp":1596547800,"date":"2020-08-04","index":822,"close":166.69,"high":167.22,"low":159.77,"open":159.77,"volume":2380200},{"timestamp":1596634200,"date":"2020-08-05","index":823,"close":174.12,"high":177.29,"low":167.27,"open":168.94,"volume":3766400}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":824,"close":222.99,"high":225.45,"low":172.93,"open":173,"volume":9900000},{"timestamp":1596807000,"date":"2020-08-07","index":825,"close":192,"high":222.98,"low":190.31,"open":215.6,"volume":7586900},{"timestamp":1597066200,"date":"2020-08-10","index":826,"close":190.12,"high":198.22,"low":184.05,"open":196.51,"volume":1749800},{"timestamp":1597152600,"date":"2020-08-11","index":827,"close":187.65,"high":199.32,"low":183.89,"open":190.54,"volume":1675700},{"timestamp":1597239000,"date":"2020-08-12","index":828,"close":193.22,"high":197.25,"low":189,"open":190,"volume":1117700},{"timestamp":1597325400,"date":"2020-08-13","index":829,"close":193.43,"high":202.63,"low":192.41,"open":192.67,"volume":1156700},{"timestamp":1597411800,"date":"2020-08-14","index":830,"close":196.68,"high":197.9,"low":193.26,"open":194.62,"volume":888300},{"timestamp":1597671000,"date":"2020-08-17","index":831,"close":195,"high":199.99,"low":191.27,"open":198.56,"volume":1648100},{"timestamp":1597757400,"date":"2020-08-18","index":832,"close":202.61,"high":205.48,"low":194.77,"open":196.2,"volume":1117400},{"timestamp":1597843800,"date":"2020-08-19","index":833,"close":199.31,"high":203,"low":196.84,"open":203,"volume":789700},{"timestamp":1597930200,"date":"2020-08-20","index":834,"close":202.59,"high":204.82,"low":196.48,"open":197.95,"volume":692800}]},{"date":"2020-05-06","estimated":-0.62,"reported":-1.18,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":750,"close":82.67,"high":88.68,"low":81.58,"open":86.12,"volume":1986500},{"timestamp":1587648600,"date":"2020-04-23","index":751,"close":87.81,"high":90.71,"low":83.19,"open":83.36,"volume":3130500},{"timestamp":1587735000,"date":"2020-04-24","index":752,"close":92.24,"high":94.11,"low":86.05,"open":88.52,"volume":2259600},{"timestamp":1587994200,"date":"2020-04-27","index":753,"close":90.31,"high":95.84,"low":89.51,"open":93.78,"volume":2212400},{"timestamp":1588080600,"date":"2020-04-28","index":754,"close":82.96,"high":94.26,"low":82.55,"open":94.26,"volume":4114600},{"timestamp":1588167000,"date":"2020-04-29","index":755,"close":84.89,"high":87.67,"low":83.79,"open":87.66,"volume":2282600},{"timestamp":1588253400,"date":"2020-04-30","index":756,"close":80.11,"high":85.91,"low":79.65,"open":83.37,"volume":2404900},{"timestamp":1588339800,"date":"2020-05-01","index":757,"close":76,"high":78.4,"low":71.72,"open":77.97,"volume":2770400},{"timestamp":1588599000,"date":"2020-05-04","index":758,"close":80.01,"high":80.09,"low":71.56,"open":73.26,"volume":2410300},{"timestamp":1588685400,"date":"2020-05-05","index":759,"close":86,"high":88.18,"low":80.21,"open":82,"volume":3137400},{"timestamp":1588771800,"date":"2020-05-06","index":760,"close":91.15,"high":92.45,"low":85.11,"open":86.5,"volume":4269300}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":761,"close":97.67,"high":101.09,"low":81.93,"open":85.96,"volume":5073000},{"timestamp":1588944600,"date":"2020-05-08","index":762,"close":100.09,"high":109.3,"low":95.67,"open":96.61,"volume":4389400},{"timestamp":1589203800,"date":"2020-05-11","index":763,"close":100.67,"high":101.88,"low":97.37,"open":99,"volume":3301400},{"timestamp":1589290200,"date":"2020-05-12","index":764,"close":93.72,"high":102.84,"low":93.34,"open":102.65,"volume":1907200},{"timestamp":1589376600,"date":"2020-05-13","index":765,"close":89.9,"high":97.45,"low":88.14,"open":94.74,"volume":2321800},{"timestamp":1589463000,"date":"2020-05-14","index":766,"close":89.55,"high":91.97,"low":83.1,"open":88.01,"volume":2707600},{"timestamp":1589549400,"date":"2020-05-15","index":767,"close":92.66,"high":93.03,"low":87.54,"open":87.94,"volume":1573900},{"timestamp":1589808600,"date":"2020-05-18","index":768,"close":98.59,"high":101.65,"low":97,"open":97.85,"volume":2090200},{"timestamp":1589895000,"date":"2020-05-19","index":769,"close":88.91,"high":92.25,"low":88.04,"open":90.72,"volume":7114000},{"timestamp":1589981400,"date":"2020-05-20","index":770,"close":91.11,"high":92.48,"low":86.53,"open":91,"volume":2045300},{"timestamp":1590067800,"date":"2020-05-21","index":771,"close":94.74,"high":96.2,"low":90.25,"open":91.54,"volume":1789000}]},{"date":"2020-02-26","estimated":-0.63,"reported":-0.79,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":701,"close":85.8,"high":90.24,"low":84.24,"open":89.79,"volume":1524500},{"timestamp":1581517800,"date":"2020-02-12","index":702,"close":86.65,"high":87.43,"low":85.07,"open":86.61,"volume":961400},{"timestamp":1581604200,"date":"2020-02-13","index":703,"close":87.4,"high":88.06,"low":85.58,"open":86,"volume":802000},{"timestamp":1581690600,"date":"2020-02-14","index":704,"close":88.62,"high":89.11,"low":87.09,"open":87.54,"volume":674600},{"timestamp":1582036200,"date":"2020-02-18","index":705,"close":94.31,"high":94.59,"low":88,"open":88,"volume":2140400},{"timestamp":1582122600,"date":"2020-02-19","index":706,"close":106.78,"high":109.49,"low":93.95,"open":95.1,"volume":3884300},{"timestamp":1582209000,"date":"2020-02-20","index":707,"close":108.81,"high":115.23,"low":104.5,"open":106.45,"volume":3214800},{"timestamp":1582295400,"date":"2020-02-21","index":708,"close":110.09,"high":111.25,"low":106.1,"open":109.11,"volume":1185700},{"timestamp":1582554600,"date":"2020-02-24","index":709,"close":107.1,"high":108.38,"low":104.62,"open":104.89,"volume":1609900},{"timestamp":1582641000,"date":"2020-02-25","index":710,"close":104.04,"high":109.08,"low":103.09,"open":108.41,"volume":1319600},{"timestamp":1582727400,"date":"2020-02-26","index":711,"close":101.56,"high":105.41,"low":100.28,"open":103.31,"volume":2596500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":712,"close":88.77,"high":92.75,"low":81.1,"open":88.4,"volume":6717600},{"timestamp":1582900200,"date":"2020-02-28","index":713,"close":82.91,"high":85.01,"low":78.66,"open":84.06,"volume":4135800},{"timestamp":1583159400,"date":"2020-03-02","index":714,"close":82.36,"high":86.18,"low":79,"open":83.37,"volume":2541900},{"timestamp":1583245800,"date":"2020-03-03","index":715,"close":80.05,"high":83.2,"low":77.39,"open":82.65,"volume":3139100},{"timestamp":1583332200,"date":"2020-03-04","index":716,"close":82.45,"high":82.55,"low":78.44,"open":81.91,"volume":1866800},{"timestamp":1583418600,"date":"2020-03-05","index":717,"close":74.55,"high":81.6,"low":73.49,"open":80.19,"volume":3611200},{"timestamp":1583505000,"date":"2020-03-06","index":718,"close":66.02,"high":71.52,"low":64.31,"open":70.86,"volume":4383100},{"timestamp":1583760600,"date":"2020-03-09","index":719,"close":58.19,"high":59.96,"low":55.84,"open":58.93,"volume":4655600},{"timestamp":1583847000,"date":"2020-03-10","index":720,"close":62.77,"high":63.12,"low":55.45,"open":61.06,"volume":3654500},{"timestamp":1583933400,"date":"2020-03-11","index":721,"close":56.59,"high":62.15,"low":54.71,"open":60.54,"volume":2697400},{"timestamp":1584019800,"date":"2020-03-12","index":722,"close":45.13,"high":53.18,"low":44.55,"open":50.52,"volume":4174100}]},{"date":"2019-11-06","estimated":-0.4,"reported":-0.56,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":626,"close":76.96,"high":77.17,"low":74.63,"open":75.5,"volume":658900},{"timestamp":1571923800,"date":"2019-10-24","index":627,"close":78.52,"high":79.64,"low":77.52,"open":77.52,"volume":1124800},{"timestamp":1572010200,"date":"2019-10-25","index":628,"close":79.23,"high":80.37,"low":78.03,"open":78.06,"volume":695300},{"timestamp":1572269400,"date":"2019-10-28","index":629,"close":82.77,"high":84,"low":79.85,"open":79.85,"volume":1776500},{"timestamp":1572355800,"date":"2019-10-29","index":630,"close":84.69,"high":85.97,"low":82.65,"open":82.76,"volume":2038800},{"timestamp":1572442200,"date":"2019-10-30","index":631,"close":82.48,"high":84.69,"low":81.36,"open":84.62,"volume":1063400},{"timestamp":1572528600,"date":"2019-10-31","index":632,"close":81.08,"high":82.52,"low":80.23,"open":82.36,"volume":637500},{"timestamp":1572615000,"date":"2019-11-01","index":633,"close":82.73,"high":84.19,"low":81.86,"open":82.33,"volume":1141000},{"timestamp":1572877800,"date":"2019-11-04","index":634,"close":82.98,"high":83.65,"low":81.52,"open":82.87,"volume":1426400},{"timestamp":1572964200,"date":"2019-11-05","index":635,"close":81.52,"high":83.75,"low":79.76,"open":83.7,"volume":1458300},{"timestamp":1573050600,"date":"2019-11-06","index":636,"close":79.08,"high":81.72,"low":78.5,"open":81.32,"volume":2002000}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":637,"close":73.12,"high":78.18,"low":70.86,"open":74.13,"volume":5095100},{"timestamp":1573223400,"date":"2019-11-08","index":638,"close":77.96,"high":78.23,"low":72.39,"open":73.01,"volume":1734400},{"timestamp":1573482600,"date":"2019-11-11","index":639,"close":77.49,"high":77.55,"low":74.16,"open":77.02,"volume":1507100},{"timestamp":1573569000,"date":"2019-11-12","index":640,"close":78.2,"high":80.68,"low":77.21,"open":77.83,"volume":1667100},{"timestamp":1573655400,"date":"2019-11-13","index":641,"close":75.19,"high":78.08,"low":74.86,"open":77.61,"volume":1263900},{"timestamp":1573741800,"date":"2019-11-14","index":642,"close":78,"high":78.33,"low":74.96,"open":74.96,"volume":1139400},{"timestamp":1573828200,"date":"2019-11-15","index":643,"close":81.57,"high":81.63,"low":77.63,"open":78.89,"volume":1337600},{"timestamp":1574087400,"date":"2019-11-18","index":644,"close":84.83,"high":85.6,"low":80.52,"open":81.31,"volume":1964200},{"timestamp":1574173800,"date":"2019-11-19","index":645,"close":88.34,"high":88.53,"low":84.4,"open":84.53,"volume":1683800},{"timestamp":1574260200,"date":"2019-11-20","index":646,"close":88.98,"high":90.23,"low":87.05,"open":88.5,"volume":2141400},{"timestamp":1574346600,"date":"2019-11-21","index":647,"close":89.19,"high":90.1,"low":88.66,"open":89.72,"volume":1410600}]},{"date":"2019-08-07","estimated":-0.42,"reported":-0.4,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":562,"close":65.16,"high":65.65,"low":62.3,"open":62.45,"volume":1868800},{"timestamp":1564061400,"date":"2019-07-25","index":563,"close":65.63,"high":65.87,"low":64.1,"open":64.73,"volume":1378600},{"timestamp":1564147800,"date":"2019-07-26","index":564,"close":66.45,"high":67.79,"low":63.21,"open":65.95,"volume":1184900},{"timestamp":1564407000,"date":"2019-07-29","index":565,"close":65.54,"high":66.31,"low":63.53,"open":65.98,"volume":864500},{"timestamp":1564493400,"date":"2019-07-30","index":566,"close":62.34,"high":64.79,"low":61.9,"open":64.73,"volume":1589800},{"timestamp":1564579800,"date":"2019-07-31","index":567,"close":63.56,"high":64.75,"low":62.02,"open":62.31,"volume":1157600},{"timestamp":1564666200,"date":"2019-08-01","index":568,"close":62.81,"high":65.65,"low":62.32,"open":63.46,"volume":924900},{"timestamp":1564752600,"date":"2019-08-02","index":569,"close":62.39,"high":62.79,"low":59.92,"open":62.41,"volume":1108100},{"timestamp":1565011800,"date":"2019-08-05","index":570,"close":60.97,"high":61.46,"low":59.31,"open":60.16,"volume":1020200},{"timestamp":1565098200,"date":"2019-08-06","index":571,"close":59.78,"high":62.97,"low":57.89,"open":61.83,"volume":2106300},{"timestamp":1565184600,"date":"2019-08-07","index":572,"close":57.91,"high":59.3,"low":57.2,"open":59.11,"volume":2386800}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":573,"close":72.47,"high":73.5,"low":67.67,"open":71.19,"volume":7740400},{"timestamp":1565357400,"date":"2019-08-09","index":574,"close":78.1,"high":79.25,"low":71.76,"open":71.87,"volume":3737300},{"timestamp":1565616600,"date":"2019-08-12","index":575,"close":78.38,"high":79.95,"low":76.49,"open":77.26,"volume":2315700},{"timestamp":1565703000,"date":"2019-08-13","index":576,"close":80.43,"high":81.28,"low":77.64,"open":77.64,"volume":2566800},{"timestamp":1565789400,"date":"2019-08-14","index":577,"close":78.89,"high":81.37,"low":77.81,"open":78.01,"volume":2111000},{"timestamp":1565875800,"date":"2019-08-15","index":578,"close":78.92,"high":79.53,"low":77.56,"open":79,"volume":1321200},{"timestamp":1565962200,"date":"2019-08-16","index":579,"close":79.45,"high":80.69,"low":78.94,"open":79.62,"volume":1696800},{"timestamp":1566221400,"date":"2019-08-19","index":580,"close":77.15,"high":80.66,"low":74.76,"open":80.5,"volume":1774400},{"timestamp":1566307800,"date":"2019-08-20","index":581,"close":76.62,"high":77.24,"low":75.03,"open":76.71,"volume":1280500},{"timestamp":1566394200,"date":"2019-08-21","index":582,"close":83.09,"high":83.77,"low":77.26,"open":77.43,"volume":2861200},{"timestamp":1566480600,"date":"2019-08-22","index":583,"close":79.92,"high":83.38,"low":79.6,"open":83.13,"volume":1499700}]},{"date":"2019-05-08","estimated":-0.47,"reported":-0.53,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":499,"close":66.54,"high":67.41,"low":64.07,"open":66.79,"volume":877300},{"timestamp":1556199000,"date":"2019-04-25","index":500,"close":66.04,"high":67.13,"low":65.01,"open":66.14,"volume":679900},{"timestamp":1556285400,"date":"2019-04-26","index":501,"close":69.58,"high":70,"low":66.15,"open":66.66,"volume":1222900},{"timestamp":1556544600,"date":"2019-04-29","index":502,"close":70.37,"high":70.79,"low":68.5,"open":70,"volume":1515800},{"timestamp":1556631000,"date":"2019-04-30","index":503,"close":71.56,"high":73.6,"low":69.5,"open":70.54,"volume":1491000},{"timestamp":1556717400,"date":"2019-05-01","index":504,"close":70.69,"high":72.04,"low":69.25,"open":71.72,"volume":1307000},{"timestamp":1556803800,"date":"2019-05-02","index":505,"close":70.44,"high":71.3,"low":68.45,"open":70.73,"volume":791400},{"timestamp":1556890200,"date":"2019-05-03","index":506,"close":72.18,"high":72.47,"low":70.31,"open":70.5,"volume":883400},{"timestamp":1557149400,"date":"2019-05-06","index":507,"close":72.04,"high":72.75,"low":69.6,"open":69.96,"volume":1036800},{"timestamp":1557235800,"date":"2019-05-07","index":508,"close":71.04,"high":74.17,"low":70.24,"open":72,"volume":1101400},{"timestamp":1557322200,"date":"2019-05-08","index":509,"close":71.65,"high":73.87,"low":70.5,"open":70.62,"volume":1802100}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":510,"close":75.23,"high":76.85,"low":67.14,"open":72.1,"volume":3115200},{"timestamp":1557495000,"date":"2019-05-10","index":511,"close":66.76,"high":74.5,"low":64.76,"open":74.41,"volume":3246200},{"timestamp":1557754200,"date":"2019-05-13","index":512,"close":62.24,"high":65.61,"low":60.95,"open":64.65,"volume":3026900},{"timestamp":1557840600,"date":"2019-05-14","index":513,"close":65.68,"high":66.1,"low":61.33,"open":62.55,"volume":1191100},{"timestamp":1557927000,"date":"2019-05-15","index":514,"close":65.48,"high":65.84,"low":63,"open":64.78,"volume":1087300},{"timestamp":1558013400,"date":"2019-05-16","index":515,"close":69.34,"high":69.7,"low":66.04,"open":66.04,"volume":1536100},{"timestamp":1558099800,"date":"2019-05-17","index":516,"close":68.13,"high":69.14,"low":66.32,"open":67.94,"volume":923900},{"timestamp":1558359000,"date":"2019-05-20","index":517,"close":67.18,"high":67.91,"low":65.51,"open":67.56,"volume":980500},{"timestamp":1558445400,"date":"2019-05-21","index":518,"close":67.03,"high":69.49,"low":65.25,"open":65.25,"volume":1808900},{"timestamp":1558531800,"date":"2019-05-22","index":519,"close":65.11,"high":66.24,"low":64.8,"open":65.35,"volume":4734700},{"timestamp":1558618200,"date":"2019-05-23","index":520,"close":63.28,"high":65.35,"low":62.27,"open":64.7,"volume":2057100}]},{"date":"2019-02-27","estimated":-0.49,"reported":-0.55,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":450,"close":35.09,"high":35.32,"low":29.75,"open":30.42,"volume":8569000},{"timestamp":1550068200,"date":"2019-02-13","index":451,"close":33.13,"high":36.27,"low":32.98,"open":34.88,"volume":1897800},{"timestamp":1550154600,"date":"2019-02-14","index":452,"close":34.3,"high":34.89,"low":32.42,"open":32.94,"volume":1084400},{"timestamp":1550241000,"date":"2019-02-15","index":453,"close":35.35,"high":35.81,"low":34.16,"open":34.16,"volume":1156500},{"timestamp":1550586600,"date":"2019-02-19","index":454,"close":36.73,"high":37.91,"low":35.43,"open":35.43,"volume":1969500},{"timestamp":1550673000,"date":"2019-02-20","index":455,"close":36.14,"high":38,"low":35.82,"open":37,"volume":1163400},{"timestamp":1550759400,"date":"2019-02-21","index":456,"close":34.77,"high":36.53,"low":34.31,"open":36.2,"volume":1164800},{"timestamp":1550845800,"date":"2019-02-22","index":457,"close":38,"high":38.09,"low":34.73,"open":34.73,"volume":1981500},{"timestamp":1551105000,"date":"2019-02-25","index":458,"close":38.49,"high":39.73,"low":37.84,"open":38.24,"volume":2366100},{"timestamp":1551191400,"date":"2019-02-26","index":459,"close":40.5,"high":40.67,"low":38.1,"open":38.39,"volume":2834000},{"timestamp":1551277800,"date":"2019-02-27","index":460,"close":41.82,"high":43.4,"low":39.14,"open":40.19,"volume":4424400}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":461,"close":44.86,"high":45.96,"low":41.16,"open":45.07,"volume":6683900},{"timestamp":1551450600,"date":"2019-03-01","index":462,"close":43.62,"high":45.5,"low":43.4,"open":45.09,"volume":1826600},{"timestamp":1551709800,"date":"2019-03-04","index":463,"close":42.07,"high":44.36,"low":40.91,"open":43.57,"volume":2062500},{"timestamp":1551796200,"date":"2019-03-05","index":464,"close":47.98,"high":48.54,"low":42.01,"open":42.69,"volume":3492900},{"timestamp":1551882600,"date":"2019-03-06","index":465,"close":50.6,"high":51.47,"low":47.4,"open":47.94,"volume":3033300},{"timestamp":1551969000,"date":"2019-03-07","index":466,"close":49.48,"high":52.6,"low":48.63,"open":50.01,"volume":2424100},{"timestamp":1552055400,"date":"2019-03-08","index":467,"close":49.6,"high":50.52,"low":48.27,"open":48.73,"volume":1167700},{"timestamp":1552311000,"date":"2019-03-11","index":468,"close":52.14,"high":53.46,"low":49.86,"open":49.86,"volume":2487800},{"timestamp":1552397400,"date":"2019-03-12","index":469,"close":53.1,"high":56.39,"low":51.52,"open":53.05,"volume":2702700},{"timestamp":1552483800,"date":"2019-03-13","index":470,"close":55.97,"high":58.48,"low":53.37,"open":53.69,"volume":3771400},{"timestamp":1552570200,"date":"2019-03-14","index":471,"close":55.8,"high":56.22,"low":54.61,"open":55.18,"volume":1898300}]},{"date":"2018-11-07","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":376,"close":38.54,"high":42.45,"low":38.12,"open":41.88,"volume":1473000},{"timestamp":1540474200,"date":"2018-10-25","index":377,"close":40.46,"high":41.27,"low":38.92,"open":38.92,"volume":1018600},{"timestamp":1540560600,"date":"2018-10-26","index":378,"close":38.72,"high":40.39,"low":38.25,"open":39.22,"volume":1120200},{"timestamp":1540819800,"date":"2018-10-29","index":379,"close":37.75,"high":40.43,"low":37.01,"open":39.33,"volume":1280000},{"timestamp":1540906200,"date":"2018-10-30","index":380,"close":37.68,"high":39.11,"low":35.01,"open":36.81,"volume":2449200},{"timestamp":1540992600,"date":"2018-10-31","index":381,"close":38.75,"high":39.96,"low":38.37,"open":39.11,"volume":1942100},{"timestamp":1541079000,"date":"2018-11-01","index":382,"close":44.39,"high":45.02,"low":39.17,"open":39.2,"volume":2298000},{"timestamp":1541165400,"date":"2018-11-02","index":383,"close":46.33,"high":46.76,"low":43.98,"open":44.55,"volume":1695500},{"timestamp":1541428200,"date":"2018-11-05","index":384,"close":46.44,"high":46.69,"low":43.26,"open":46.16,"volume":1383600},{"timestamp":1541514600,"date":"2018-11-06","index":385,"close":45.05,"high":46.25,"low":44.33,"open":46.25,"volume":1560300},{"timestamp":1541601000,"date":"2018-11-07","index":386,"close":46.17,"high":46.57,"low":42.81,"open":45.77,"volume":2674000}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":387,"close":51.47,"high":54.98,"low":49.24,"open":54.89,"volume":3636400},{"timestamp":1541773800,"date":"2018-11-09","index":388,"close":48.9,"high":50.93,"low":47.57,"open":49.94,"volume":1777000},{"timestamp":1542033000,"date":"2018-11-12","index":389,"close":44.01,"high":49.2,"low":43.62,"open":48.29,"volume":1729300},{"timestamp":1542119400,"date":"2018-11-13","index":390,"close":45.53,"high":46.15,"low":43,"open":44.95,"volume":1471900},{"timestamp":1542205800,"date":"2018-11-14","index":391,"close":45.25,"high":48.19,"low":44.97,"open":45.99,"volume":1348400},{"timestamp":1542292200,"date":"2018-11-15","index":392,"close":47.85,"high":48.69,"low":43.78,"open":45.67,"volume":986900},{"timestamp":1542378600,"date":"2018-11-16","index":393,"close":46.04,"high":48.94,"low":44.58,"open":46.81,"volume":1148800},{"timestamp":1542637800,"date":"2018-11-19","index":394,"close":42.38,"high":46.03,"low":41.36,"open":45.61,"volume":1399400},{"timestamp":1542724200,"date":"2018-11-20","index":395,"close":41.22,"high":42.66,"low":39.81,"open":40.81,"volume":1571800},{"timestamp":1542810600,"date":"2018-11-21","index":396,"close":41.68,"high":43.86,"low":41,"open":41.77,"volume":1141400},{"timestamp":1542983400,"date":"2018-11-23","index":397,"close":42.66,"high":44.29,"low":41.33,"open":41.46,"volume":566000}]},{"date":"2018-08-08","estimated":-0.35,"reported":-0.37,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":312,"close":45.5,"high":45.71,"low":43.31,"open":43.69,"volume":586500},{"timestamp":1532611800,"date":"2018-07-26","index":313,"close":45.34,"high":45.77,"low":44.9,"open":45.08,"volume":923300},{"timestamp":1532698200,"date":"2018-07-27","index":314,"close":44.21,"high":45.19,"low":43.51,"open":45.11,"volume":517400},{"timestamp":1532957400,"date":"2018-07-30","index":315,"close":41.12,"high":44.12,"low":40.13,"open":44.12,"volume":1125900},{"timestamp":1533043800,"date":"2018-07-31","index":316,"close":43,"high":43.39,"low":40.2,"open":41.17,"volume":654100},{"timestamp":1533130200,"date":"2018-08-01","index":317,"close":43.74,"high":44.15,"low":42.46,"open":42.7,"volume":683600},{"timestamp":1533216600,"date":"2018-08-02","index":318,"close":43.42,"high":44.42,"low":43.1,"open":43.83,"volume":733000},{"timestamp":1533303000,"date":"2018-08-03","index":319,"close":45.08,"high":45.88,"low":43.25,"open":43.83,"volume":658400},{"timestamp":1533562200,"date":"2018-08-06","index":320,"close":46.9,"high":47.47,"low":44.77,"open":45.25,"volume":1066200},{"timestamp":1533648600,"date":"2018-08-07","index":321,"close":47.15,"high":47.6,"low":45.25,"open":45.25,"volume":1341300},{"timestamp":1533735000,"date":"2018-08-08","index":322,"close":47.06,"high":49.2,"low":46.63,"open":47.12,"volume":2009300}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":323,"close":51.11,"high":56.1,"low":48.7,"open":53.23,"volume":3799700},{"timestamp":1533907800,"date":"2018-08-10","index":324,"close":54.06,"high":55.94,"low":50.37,"open":50.81,"volume":1511100},{"timestamp":1534167000,"date":"2018-08-13","index":325,"close":53.64,"high":55.39,"low":53.3,"open":54.06,"volume":1022500},{"timestamp":1534253400,"date":"2018-08-14","index":326,"close":54.8,"high":55.96,"low":53.3,"open":53.85,"volume":908400},{"timestamp":1534339800,"date":"2018-08-15","index":327,"close":53.34,"high":54.61,"low":52.4,"open":53.93,"volume":713500},{"timestamp":1534426200,"date":"2018-08-16","index":328,"close":54.38,"high":54.62,"low":52.91,"open":53.98,"volume":628300},{"timestamp":1534512600,"date":"2018-08-17","index":329,"close":55.42,"high":55.5,"low":53.35,"open":54.67,"volume":688200},{"timestamp":1534771800,"date":"2018-08-20","index":330,"close":58.53,"high":58.73,"low":55.79,"open":55.86,"volume":1044400},{"timestamp":1534858200,"date":"2018-08-21","index":331,"close":58.38,"high":60.45,"low":57.78,"open":58.85,"volume":1209700},{"timestamp":1534944600,"date":"2018-08-22","index":332,"close":57.97,"high":59.19,"low":57.06,"open":58,"volume":919500},{"timestamp":1535031000,"date":"2018-08-23","index":333,"close":57.64,"high":59.05,"low":56.08,"open":58.09,"volume":896800}]},{"date":"2018-05-09","estimated":-0.4,"reported":-0.4,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":249,"close":29.26,"high":29.5,"low":27.7,"open":27.85,"volume":1436900},{"timestamp":1524749400,"date":"2018-04-26","index":250,"close":27.48,"high":28,"low":26.76,"open":27.05,"volume":5793200},{"timestamp":1524835800,"date":"2018-04-27","index":251,"close":27.45,"high":27.96,"low":27.13,"open":27.62,"volume":2205900},{"timestamp":1525095000,"date":"2018-04-30","index":252,"close":26.21,"high":27.74,"low":25.95,"open":27.72,"volume":1827400},{"timestamp":1525181400,"date":"2018-05-01","index":253,"close":26.99,"high":27.25,"low":25.72,"open":26.28,"volume":561000},{"timestamp":1525267800,"date":"2018-05-02","index":254,"close":26.7,"high":27.38,"low":26.23,"open":27.08,"volume":797900},{"timestamp":1525354200,"date":"2018-05-03","index":255,"close":26.18,"high":27.48,"low":25.95,"open":26.55,"volume":633900},{"timestamp":1525440600,"date":"2018-05-04","index":256,"close":25.47,"high":26.78,"low":25.35,"open":26.21,"volume":1165500},{"timestamp":1525699800,"date":"2018-05-07","index":257,"close":25.24,"high":25.82,"low":24.76,"open":25.5,"volume":1173600},{"timestamp":1525786200,"date":"2018-05-08","index":258,"close":24.97,"high":25.76,"low":24.87,"open":25,"volume":968300},{"timestamp":1525872600,"date":"2018-05-09","index":259,"close":24.76,"high":25.26,"low":24.03,"open":24.91,"volume":2251300}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":260,"close":26.78,"high":29,"low":26.75,"open":29,"volume":3708600},{"timestamp":1526045400,"date":"2018-05-11","index":261,"close":27.5,"high":27.85,"low":26.09,"open":26.85,"volume":932000},{"timestamp":1526304600,"date":"2018-05-14","index":262,"close":27.18,"high":28.5,"low":27.15,"open":27.69,"volume":1022100},{"timestamp":1526391000,"date":"2018-05-15","index":263,"close":26.47,"high":27.07,"low":25.05,"open":27.07,"volume":1723900},{"timestamp":1526477400,"date":"2018-05-16","index":264,"close":26.77,"high":27.72,"low":26.12,"open":26.3,"volume":810000},{"timestamp":1526563800,"date":"2018-05-17","index":265,"close":26.78,"high":27.22,"low":26.15,"open":26.63,"volume":686100},{"timestamp":1526650200,"date":"2018-05-18","index":266,"close":26.76,"high":27.42,"low":26.41,"open":26.72,"volume":617800},{"timestamp":1526909400,"date":"2018-05-21","index":267,"close":26.72,"high":27.3,"low":26.28,"open":27,"volume":503200},{"timestamp":1526995800,"date":"2018-05-22","index":268,"close":26.71,"high":27.17,"low":26.52,"open":26.95,"volume":562800},{"timestamp":1527082200,"date":"2018-05-23","index":269,"close":26.18,"high":27.64,"low":26.12,"open":26.54,"volume":819200},{"timestamp":1527168600,"date":"2018-05-24","index":270,"close":25.76,"high":26.5,"low":25,"open":26.18,"volume":885800}]},{"date":"2018-03-06","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1519137000,"date":"2018-02-20","index":204,"close":21.48,"high":21.78,"low":21.15,"open":21.15,"volume":164600},{"timestamp":1519223400,"date":"2018-02-21","index":205,"close":20.63,"high":21.6,"low":20.08,"open":21.37,"volume":264900},{"timestamp":1519309800,"date":"2018-02-22","index":206,"close":20.98,"high":20.98,"low":20.45,"open":20.63,"volume":106300},{"timestamp":1519396200,"date":"2018-02-23","index":207,"close":21.38,"high":21.68,"low":20.9,"open":21,"volume":502400},{"timestamp":1519655400,"date":"2018-02-26","index":208,"close":21.88,"high":22.62,"low":21.51,"open":21.57,"volume":450000},{"timestamp":1519741800,"date":"2018-02-27","index":209,"close":20.72,"high":22.1,"low":20.6,"open":21.86,"volume":337000},{"timestamp":1519828200,"date":"2018-02-28","index":210,"close":20.04,"high":21.19,"low":19.98,"open":20.88,"volume":526300},{"timestamp":1519914600,"date":"2018-03-01","index":211,"close":19.13,"high":20.27,"low":19,"open":20.17,"volume":755900},{"timestamp":1520001000,"date":"2018-03-02","index":212,"close":18.73,"high":19.26,"low":18.58,"open":19.02,"volume":459700},{"timestamp":1520260200,"date":"2018-03-05","index":213,"close":18.63,"high":18.86,"low":17.91,"open":18.54,"volume":707000},{"timestamp":1520346600,"date":"2018-03-06","index":214,"close":18.68,"high":18.92,"low":18.01,"open":18.81,"volume":1077900}],"post":[{"timestamp":1520433000,"date":"2018-03-07","index":215,"close":17.46,"high":18.37,"low":16.02,"open":16.25,"volume":2984100},{"timestamp":1520519400,"date":"2018-03-08","index":216,"close":17.01,"high":17.66,"low":16.51,"open":17.66,"volume":1047000},{"timestamp":1520605800,"date":"2018-03-09","index":217,"close":18.03,"high":18.62,"low":17.89,"open":18.24,"volume":707200},{"timestamp":1520861400,"date":"2018-03-12","index":218,"close":18.49,"high":18.97,"low":18.04,"open":18.05,"volume":419500},{"timestamp":1520947800,"date":"2018-03-13","index":219,"close":18.87,"high":18.9,"low":18.29,"open":18.62,"volume":319200},{"timestamp":1521034200,"date":"2018-03-14","index":220,"close":21.24,"high":21.96,"low":18.9,"open":18.9,"volume":1086700},{"timestamp":1521120600,"date":"2018-03-15","index":221,"close":20.02,"high":21.33,"low":19.85,"open":21.24,"volume":626300},{"timestamp":1521207000,"date":"2018-03-16","index":222,"close":20.98,"high":21.33,"low":20.12,"open":20.16,"volume":415800},{"timestamp":1521466200,"date":"2018-03-19","index":223,"close":20.37,"high":20.99,"low":19.2,"open":20.9,"volume":429200},{"timestamp":1521552600,"date":"2018-03-20","index":224,"close":20.26,"high":20.48,"low":19.61,"open":20.07,"volume":250000},{"timestamp":1521639000,"date":"2018-03-21","index":225,"close":20.85,"high":21.74,"low":20.07,"open":20.22,"volume":431500}]},{"date":"2017-11-07","estimated":-0.3,"reported":-0.29,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":124,"close":13.64,"high":13.65,"low":12.86,"open":12.94,"volume":389100},{"timestamp":1508938200,"date":"2017-10-25","index":125,"close":13.03,"high":13.86,"low":12.95,"open":13.53,"volume":492000},{"timestamp":1509024600,"date":"2017-10-26","index":126,"close":12.65,"high":13.59,"low":12.53,"open":12.97,"volume":477600},{"timestamp":1509111000,"date":"2017-10-27","index":127,"close":12.76,"high":12.95,"low":12.5,"open":12.61,"volume":235000},{"timestamp":1509370200,"date":"2017-10-30","index":128,"close":12.5,"high":12.78,"low":12.17,"open":12.61,"volume":247500},{"timestamp":1509456600,"date":"2017-10-31","index":129,"close":14.18,"high":14.59,"low":12.43,"open":12.43,"volume":1234000},{"timestamp":1509543000,"date":"2017-11-01","index":130,"close":14.01,"high":14.47,"low":13.53,"open":14.39,"volume":367600},{"timestamp":1509629400,"date":"2017-11-02","index":131,"close":14,"high":14.28,"low":13.79,"open":14,"volume":264800},{"timestamp":1509715800,"date":"2017-11-03","index":132,"close":14.06,"high":14.25,"low":13.87,"open":14.04,"volume":162200},{"timestamp":1509978600,"date":"2017-11-06","index":133,"close":16.36,"high":16.46,"low":14.06,"open":14.06,"volume":779300},{"timestamp":1510065000,"date":"2017-11-07","index":134,"close":15.15,"high":16.47,"low":14.78,"open":16.42,"volume":988800}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":135,"close":14.66,"high":15.06,"low":12.87,"open":12.9,"volume":1405800},{"timestamp":1510237800,"date":"2017-11-09","index":136,"close":13.86,"high":14.62,"low":13.75,"open":14.58,"volume":471800},{"timestamp":1510324200,"date":"2017-11-10","index":137,"close":14.19,"high":14.3,"low":13.58,"open":13.6,"volume":289500},{"timestamp":1510583400,"date":"2017-11-13","index":138,"close":15.03,"high":15.3,"low":13.91,"open":14.13,"volume":424100},{"timestamp":1510669800,"date":"2017-11-14","index":139,"close":15.13,"high":15.57,"low":14.62,"open":15.01,"volume":572500},{"timestamp":1510756200,"date":"2017-11-15","index":140,"close":14.95,"high":15.17,"low":14.69,"open":14.98,"volume":307400},{"timestamp":1510842600,"date":"2017-11-16","index":141,"close":15.4,"high":15.47,"low":14.93,"open":15.08,"volume":416900},{"timestamp":1510929000,"date":"2017-11-17","index":142,"close":15.5,"high":15.76,"low":15.27,"open":15.4,"volume":529400},{"timestamp":1511188200,"date":"2017-11-20","index":143,"close":14.94,"high":15.71,"low":14.63,"open":15.66,"volume":313000},{"timestamp":1511274600,"date":"2017-11-21","index":144,"close":14.67,"high":15.56,"low":14.27,"open":15.04,"volume":365500},{"timestamp":1511361000,"date":"2017-11-22","index":145,"close":15.32,"high":15.46,"low":14.52,"open":14.69,"volume":253700}]},{"date":"2017-08-08","estimated":-0.3,"reported":-0.28,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":60,"close":20.87,"high":21.48,"low":20.6,"open":21.42,"volume":394800},{"timestamp":1501075800,"date":"2017-07-26","index":61,"close":21.35,"high":21.38,"low":20.55,"open":20.78,"volume":252600},{"timestamp":1501162200,"date":"2017-07-27","index":62,"close":20.99,"high":21.62,"low":20.81,"open":21.19,"volume":291000},{"timestamp":1501248600,"date":"2017-07-28","index":63,"close":20.41,"high":21.24,"low":20.39,"open":20.6,"volume":223600},{"timestamp":1501507800,"date":"2017-07-31","index":64,"close":19.52,"high":20.25,"low":18.95,"open":20.25,"volume":667800},{"timestamp":1501594200,"date":"2017-08-01","index":65,"close":18.71,"high":19.64,"low":18.66,"open":19.44,"volume":477200},{"timestamp":1501680600,"date":"2017-08-02","index":66,"close":19.06,"high":19.53,"low":18.53,"open":18.65,"volume":458700},{"timestamp":1501767000,"date":"2017-08-03","index":67,"close":17.41,"high":19.16,"low":16.88,"open":19.06,"volume":1071600},{"timestamp":1501853400,"date":"2017-08-04","index":68,"close":18.02,"high":18.03,"low":16.2,"open":17.2,"volume":796300},{"timestamp":1502112600,"date":"2017-08-07","index":69,"close":18.57,"high":19,"low":17.76,"open":18.03,"volume":460300},{"timestamp":1502199000,"date":"2017-08-08","index":70,"close":19.23,"high":19.85,"low":18.56,"open":18.75,"volume":965100}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":71,"close":18.09,"high":18.98,"low":16.5,"open":18.31,"volume":1752700},{"timestamp":1502371800,"date":"2017-08-10","index":72,"close":17.21,"high":17.97,"low":16.7,"open":17.9,"volume":892200},{"timestamp":1502458200,"date":"2017-08-11","index":73,"close":16.33,"high":17.65,"low":16.25,"open":16.53,"volume":800700},{"timestamp":1502717400,"date":"2017-08-14","index":74,"close":15.37,"high":16.6,"low":14.8,"open":16.37,"volume":1472900},{"timestamp":1502803800,"date":"2017-08-15","index":75,"close":14.79,"high":15.54,"low":14.38,"open":15.31,"volume":1371000},{"timestamp":1502890200,"date":"2017-08-16","index":76,"close":15.15,"high":15.87,"low":14.61,"open":14.72,"volume":890400},{"timestamp":1502976600,"date":"2017-08-17","index":77,"close":15.18,"high":15.43,"low":14.8,"open":14.91,"volume":606700},{"timestamp":1503063000,"date":"2017-08-18","index":78,"close":14.21,"high":15.2,"low":13.82,"open":14.98,"volume":1894600},{"timestamp":1503322200,"date":"2017-08-21","index":79,"close":14.62,"high":14.73,"low":13.44,"open":13.88,"volume":874100},{"timestamp":1503408600,"date":"2017-08-22","index":80,"close":15.51,"high":15.6,"low":14.26,"open":14.45,"volume":671700},{"timestamp":1503495000,"date":"2017-08-23","index":81,"close":15.94,"high":18.04,"low":15.25,"open":15.38,"volume":1576200}]},{"date":"2017-06-07","estimated":-0.29,"reported":-0.28,"pre":[{"timestamp":1495546200,"date":"2017-05-23","index":17,"close":10.81,"high":11.74,"low":10.31,"open":11.63,"volume":1054600},{"timestamp":1495632600,"date":"2017-05-24","index":18,"close":10.91,"high":11.59,"low":10.83,"open":11.07,"volume":721800},{"timestamp":1495719000,"date":"2017-05-25","index":19,"close":10.65,"high":11.08,"low":10.58,"open":11.05,"volume":437700},{"timestamp":1495805400,"date":"2017-05-26","index":20,"close":10.73,"high":10.88,"low":10.49,"open":10.73,"volume":612000},{"timestamp":1496151000,"date":"2017-05-30","index":21,"close":10.18,"high":10.88,"low":10,"open":10.79,"volume":651300},{"timestamp":1496237400,"date":"2017-05-31","index":22,"close":10.05,"high":10.44,"low":9.39,"open":10.18,"volume":927600},{"timestamp":1496323800,"date":"2017-06-01","index":23,"close":9.33,"high":10.3,"low":9.03,"open":10.04,"volume":745000},{"timestamp":1496410200,"date":"2017-06-02","index":24,"close":9.53,"high":9.6,"low":9.26,"open":9.33,"volume":652700},{"timestamp":1496669400,"date":"2017-06-05","index":25,"close":9,"high":9.72,"low":8.85,"open":9.57,"volume":630300},{"timestamp":1496755800,"date":"2017-06-06","index":26,"close":9.53,"high":9.81,"low":9.06,"open":9.24,"volume":1470000},{"timestamp":1496842200,"date":"2017-06-07","index":27,"close":12.66,"high":12.83,"low":10.5,"open":10.94,"volume":6085100}],"post":[{"timestamp":1496928600,"date":"2017-06-08","index":28,"close":13.2,"high":14.5,"low":12.86,"open":13.12,"volume":3613400},{"timestamp":1497015000,"date":"2017-06-09","index":29,"close":13.3,"high":13.7,"low":12.98,"open":13.32,"volume":760600},{"timestamp":1497274200,"date":"2017-06-12","index":30,"close":14,"high":14.08,"low":12.13,"open":13.53,"volume":1351000},{"timestamp":1497360600,"date":"2017-06-13","index":31,"close":15.11,"high":15.49,"low":14.06,"open":14.33,"volume":833900},{"timestamp":1497447000,"date":"2017-06-14","index":32,"close":16.7,"high":16.84,"low":15.38,"open":15.39,"volume":1466600},{"timestamp":1497533400,"date":"2017-06-15","index":33,"close":17.68,"high":17.94,"low":16.02,"open":16.41,"volume":986300},{"timestamp":1497619800,"date":"2017-06-16","index":34,"close":19.31,"high":19.8,"low":17.6,"open":17.6,"volume":2568700},{"timestamp":1497879000,"date":"2017-06-19","index":35,"close":19.54,"high":20.43,"low":18.81,"open":19.75,"volume":1173200},{"timestamp":1497965400,"date":"2017-06-20","index":36,"close":18.91,"high":19.78,"low":18.37,"open":19.66,"volume":733900},{"timestamp":1498051800,"date":"2017-06-21","index":37,"close":19.53,"high":20,"low":19.14,"open":19.14,"volume":468900},{"timestamp":1498138200,"date":"2017-06-22","index":38,"close":21.14,"high":22.8,"low":19.38,"open":19.7,"volume":1686400}]},{"date":"2017-04-28","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.22,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.07,"reported":0.14,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":1815,"close":133.75,"high":142.88,"low":132.12,"open":139.43,"volume":5102000},{"timestamp":1721309400,"date":"2024-07-18","index":1816,"close":129.18,"high":137.41,"low":128.21,"open":135.29,"volume":3768600},{"timestamp":1721395800,"date":"2024-07-19","index":1817,"close":130.06,"high":136.13,"low":128.79,"open":129.7,"volume":5631200},{"timestamp":1721655000,"date":"2024-07-22","index":1818,"close":128.89,"high":135.26,"low":127.21,"open":133.42,"volume":3395600},{"timestamp":1721741400,"date":"2024-07-23","index":1819,"close":129.11,"high":130.6,"low":124.11,"open":127.1,"volume":2593400},{"timestamp":1721827800,"date":"2024-07-24","index":1820,"close":123.42,"high":128.1,"low":122.87,"open":125.78,"volume":2591700},{"timestamp":1721914200,"date":"2024-07-25","index":1821,"close":124.1,"high":131.88,"low":122.14,"open":123.71,"volume":3450100},{"timestamp":1722000600,"date":"2024-07-26","index":1822,"close":132.85,"high":136.45,"low":127.5,"open":127.5,"volume":4201700},{"timestamp":1722259800,"date":"2024-07-29","index":1823,"close":127.61,"high":136.23,"low":124.75,"open":133.92,"volume":4579100},{"timestamp":1722346200,"date":"2024-07-30","index":1824,"close":126.78,"high":133.63,"low":123.04,"open":128,"volume":4240600},{"timestamp":1722432600,"date":"2024-07-31","index":1825,"close":133.23,"high":137.92,"low":128.8,"open":131.4,"volume":8227000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1826,"close":146.52,"high":154,"low":138.78,"open":147.34,"volume":14478000},{"timestamp":1722605400,"date":"2024-08-02","index":1827,"close":137.2,"high":142.85,"low":134.63,"open":139.81,"volume":5965800},{"timestamp":1722864600,"date":"2024-08-05","index":1828,"close":135.34,"high":138.55,"low":118.5,"open":119.25,"volume":6137900},{"timestamp":1722951000,"date":"2024-08-06","index":1829,"close":138.95,"high":141.02,"low":131.72,"open":138.01,"volume":3706200},{"timestamp":1723037400,"date":"2024-08-07","index":1830,"close":128.64,"high":140.59,"low":127.86,"open":140.59,"volume":4088600},{"timestamp":1723123800,"date":"2024-08-08","index":1831,"close":133.41,"high":134.88,"low":129,"open":130.48,"volume":3313300},{"timestamp":1723210200,"date":"2024-08-09","index":1832,"close":135.92,"high":138.15,"low":130.85,"open":133.9,"volume":2473100},{"timestamp":1723469400,"date":"2024-08-12","index":1833,"close":133.48,"high":136.66,"low":132.35,"open":136.05,"volume":2063700},{"timestamp":1723555800,"date":"2024-08-13","index":1834,"close":146.49,"high":146.49,"low":135.51,"open":135.93,"volume":5010300},{"timestamp":1723642200,"date":"2024-08-14","index":1835,"close":142,"high":147.31,"low":141.67,"open":144.52,"volume":3255800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":-0.74,"reported":0.23,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":1753,"close":69.16,"high":73.39,"low":67.95,"open":72.2,"volume":3542900},{"timestamp":1713447000,"date":"2024-04-18","index":1754,"close":71.15,"high":73.25,"low":69.25,"open":71.75,"volume":4732300},{"timestamp":1713533400,"date":"2024-04-19","index":1755,"close":71.36,"high":72.07,"low":69.47,"open":69.58,"volume":3357200},{"timestamp":1713792600,"date":"2024-04-22","index":1756,"close":71.44,"high":72.99,"low":67.61,"open":72.4,"volume":4105300},{"timestamp":1713879000,"date":"2024-04-23","index":1757,"close":75.62,"high":77.53,"low":72.06,"open":72.79,"volume":4327000},{"timestamp":1713965400,"date":"2024-04-24","index":1758,"close":75.35,"high":77.98,"low":74.88,"open":76,"volume":2869900},{"timestamp":1714051800,"date":"2024-04-25","index":1759,"close":77.5,"high":77.53,"low":71.39,"open":71.5,"volume":3304600},{"timestamp":1714138200,"date":"2024-04-26","index":1760,"close":84.31,"high":84.51,"low":77,"open":77.95,"volume":4904600},{"timestamp":1714397400,"date":"2024-04-29","index":1761,"close":83.76,"high":88.48,"low":83.35,"open":85.76,"volume":4840900},{"timestamp":1714483800,"date":"2024-04-30","index":1762,"close":82.92,"high":83.63,"low":80.07,"open":82,"volume":3920400},{"timestamp":1714570200,"date":"2024-05-01","index":1763,"close":87.09,"high":91.12,"low":82,"open":82.58,"volume":13661600}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":1764,"close":116.5,"high":122.3,"low":111.45,"open":119.95,"volume":24220800},{"timestamp":1714743000,"date":"2024-05-03","index":1765,"close":121.67,"high":124.2,"low":115.79,"open":119.2,"volume":8528400},{"timestamp":1715002200,"date":"2024-05-06","index":1766,"close":122.97,"high":129,"low":122.64,"open":124.3,"volume":7062200},{"timestamp":1715088600,"date":"2024-05-07","index":1767,"close":116.66,"high":124.27,"low":116.4,"open":122.6,"volume":5116800},{"timestamp":1715175000,"date":"2024-05-08","index":1768,"close":114.42,"high":116.4,"low":112.62,"open":114.91,"volume":3655500},{"timestamp":1715261400,"date":"2024-05-09","index":1769,"close":120.41,"high":121.22,"low":112.7,"open":115.25,"volume":3317600},{"timestamp":1715347800,"date":"2024-05-10","index":1770,"close":117,"high":120.06,"low":115.26,"open":119.8,"volume":3012100},{"timestamp":1715607000,"date":"2024-05-13","index":1771,"close":116.9,"high":122.93,"low":116.64,"open":119.6,"volume":4543100},{"timestamp":1715693400,"date":"2024-05-14","index":1772,"close":120.95,"high":124.62,"low":118.37,"open":121.54,"volume":4131800},{"timestamp":1715779800,"date":"2024-05-15","index":1773,"close":121.07,"high":123.51,"low":117.74,"open":123.12,"volume":3780100},{"timestamp":1715866200,"date":"2024-05-16","index":1774,"close":117.93,"high":123.44,"low":117.29,"open":120.36,"volume":3535900}]},{"date":"2024-02-22","estimated":-0.89,"reported":-1,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1705,"close":48.09,"high":48.93,"low":46.38,"open":48.71,"volume":6337500},{"timestamp":1707402600,"date":"2024-02-08","index":1706,"close":52.39,"high":52.56,"low":47.54,"open":48.32,"volume":8154100},{"timestamp":1707489000,"date":"2024-02-09","index":1707,"close":53.13,"high":53.84,"low":50.53,"open":53.1,"volume":6847300},{"timestamp":1707748200,"date":"2024-02-12","index":1708,"close":55.28,"high":57.58,"low":53.5,"open":53.68,"volume":6184400},{"timestamp":1707834600,"date":"2024-02-13","index":1709,"close":51.97,"high":53.4,"low":50.15,"open":51.69,"volume":6424200},{"timestamp":1707921000,"date":"2024-02-14","index":1710,"close":54.16,"high":54.78,"low":52.71,"open":53.19,"volume":6321500},{"timestamp":1708007400,"date":"2024-02-15","index":1711,"close":57.62,"high":57.89,"low":53.48,"open":54.42,"volume":8060500},{"timestamp":1708093800,"date":"2024-02-16","index":1712,"close":52.48,"high":55.49,"low":51.94,"open":55.17,"volume":7497300},{"timestamp":1708439400,"date":"2024-02-20","index":1713,"close":51.81,"high":52.27,"low":49.1,"open":51,"volume":5741400},{"timestamp":1708525800,"date":"2024-02-21","index":1714,"close":49.4,"high":52.04,"low":48.15,"open":50.79,"volume":6138200},{"timestamp":1708612200,"date":"2024-02-22","index":1715,"close":52.41,"high":53.33,"low":49.38,"open":49.74,"volume":12148400}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1716,"close":69.23,"high":76.33,"low":66.45,"open":67.83,"volume":39061200},{"timestamp":1708957800,"date":"2024-02-26","index":1717,"close":69.88,"high":75.75,"low":66.97,"open":66.97,"volume":14796600},{"timestamp":1709044200,"date":"2024-02-27","index":1718,"close":80.42,"high":83.37,"low":72.03,"open":72.03,"volume":22997400},{"timestamp":1709130600,"date":"2024-02-28","index":1719,"close":75.47,"high":82.2,"low":74.83,"open":78.7,"volume":8229600},{"timestamp":1709217000,"date":"2024-02-29","index":1720,"close":75.93,"high":79.4,"low":74.54,"open":78.21,"volume":5805500},{"timestamp":1709303400,"date":"2024-03-01","index":1721,"close":82.96,"high":83.78,"low":75.41,"open":76.65,"volume":8335200},{"timestamp":1709562600,"date":"2024-03-04","index":1722,"close":81.54,"high":84.59,"low":80.17,"open":80.94,"volume":5465000},{"timestamp":1709649000,"date":"2024-03-05","index":1723,"close":77.33,"high":81.26,"low":75.8,"open":80.61,"volume":4920800},{"timestamp":1709735400,"date":"2024-03-06","index":1724,"close":77.81,"high":81.07,"low":77.5,"open":79.15,"volume":4406500},{"timestamp":1709821800,"date":"2024-03-07","index":1725,"close":79.47,"high":81.47,"low":76.66,"open":78.31,"volume":5516400},{"timestamp":1709908200,"date":"2024-03-08","index":1726,"close":85.3,"high":90.48,"low":82.5,"open":86.15,"volume":11700700}]},{"date":"2023-11-02","estimated":-0.79,"reported":-0.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1630,"close":31.59,"high":33.19,"low":31.32,"open":32.49,"volume":5211300},{"timestamp":1697808600,"date":"2023-10-20","index":1631,"close":31.07,"high":32.09,"low":30.78,"open":31.45,"volume":5178200},{"timestamp":1698067800,"date":"2023-10-23","index":1632,"close":31.75,"high":32.65,"low":29.9,"open":30.5,"volume":5117400},{"timestamp":1698154200,"date":"2023-10-24","index":1633,"close":31.68,"high":33.38,"low":31.35,"open":31.99,"volume":5498300},{"timestamp":1698240600,"date":"2023-10-25","index":1634,"close":29.47,"high":31.32,"low":29.02,"open":31.27,"volume":5648200},{"timestamp":1698327000,"date":"2023-10-26","index":1635,"close":29.1,"high":30.4,"low":28.61,"open":29.4,"volume":5904400},{"timestamp":1698413400,"date":"2023-10-27","index":1636,"close":28.58,"high":29.83,"low":27.87,"open":29.63,"volume":6301000},{"timestamp":1698672600,"date":"2023-10-30","index":1637,"close":27.52,"high":29.01,"low":27.42,"open":28.97,"volume":5084500},{"timestamp":1698759000,"date":"2023-10-31","index":1638,"close":27,"high":27.83,"low":26.91,"open":27.8,"volume":4757300},{"timestamp":1698845400,"date":"2023-11-01","index":1639,"close":25.99,"high":26.54,"low":25.09,"open":26.51,"volume":9312700},{"timestamp":1698931800,"date":"2023-11-02","index":1640,"close":29.92,"high":30.58,"low":28.11,"open":28.33,"volume":13893200}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1641,"close":32.28,"high":35,"low":28.29,"open":28.7,"volume":20079600},{"timestamp":1699281000,"date":"2023-11-06","index":1642,"close":33.23,"high":33.65,"low":31.04,"open":32.99,"volume":9537100},{"timestamp":1699367400,"date":"2023-11-07","index":1643,"close":34.17,"high":34.48,"low":31.45,"open":33.03,"volume":8786500},{"timestamp":1699453800,"date":"2023-11-08","index":1644,"close":33.99,"high":34.87,"low":33.01,"open":34,"volume":8093900},{"timestamp":1699540200,"date":"2023-11-09","index":1645,"close":30.44,"high":34.54,"low":29.89,"open":34.4,"volume":8497800},{"timestamp":1699626600,"date":"2023-11-10","index":1646,"close":29.19,"high":30.72,"low":28.06,"open":30.7,"volume":6685900},{"timestamp":1699885800,"date":"2023-11-13","index":1647,"close":28.64,"high":29.65,"low":27.75,"open":28.89,"volume":5153900},{"timestamp":1699972200,"date":"2023-11-14","index":1648,"close":33.21,"high":34.04,"low":30.82,"open":31.38,"volume":13762900},{"timestamp":1700058600,"date":"2023-11-15","index":1649,"close":34.16,"high":36.47,"low":33.02,"open":33.6,"volume":12827400},{"timestamp":1700145000,"date":"2023-11-16","index":1650,"close":32.36,"high":33.69,"low":31.02,"open":33.32,"volume":11617000},{"timestamp":1700231400,"date":"2023-11-17","index":1651,"close":32.03,"high":32.79,"low":31.06,"open":31.98,"volume":6077800}]},{"date":"2023-07-19","estimated":-1.15,"reported":-0.55,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":1555,"close":25.85,"high":26.82,"low":24.45,"open":26.49,"volume":13080500},{"timestamp":1688650200,"date":"2023-07-06","index":1556,"close":24.32,"high":25.68,"low":23.43,"open":25.3,"volume":13141400},{"timestamp":1688736600,"date":"2023-07-07","index":1557,"close":29.45,"high":29.81,"low":24.68,"open":24.85,"volume":29286100},{"timestamp":1688995800,"date":"2023-07-10","index":1558,"close":34.27,"high":34.59,"low":28.12,"open":29.36,"volume":48778100},{"timestamp":1689082200,"date":"2023-07-11","index":1559,"close":35.57,"high":37.58,"low":32.82,"open":34.41,"volume":42291200},{"timestamp":1689168600,"date":"2023-07-12","index":1560,"close":38.89,"high":44.64,"low":35.59,"open":37.39,"volume":72824900},{"timestamp":1689255000,"date":"2023-07-13","index":1561,"close":37.68,"high":39.43,"low":34.6,"open":35.67,"volume":45335300},{"timestamp":1689341400,"date":"2023-07-14","index":1562,"close":37.7,"high":41.28,"low":35.57,"open":36.89,"volume":29171900},{"timestamp":1689600600,"date":"2023-07-17","index":1563,"close":36.53,"high":39.9,"low":36.19,"open":37.77,"volume":21073700},{"timestamp":1689687000,"date":"2023-07-18","index":1564,"close":39.8,"high":42.27,"low":36.32,"open":36.6,"volume":38800400},{"timestamp":1689773400,"date":"2023-07-19","index":1565,"close":55.8,"high":56.92,"low":47.1,"open":53.99,"volume":119949000}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":1566,"close":46.73,"high":57.19,"low":45.1,"open":53.37,"volume":46125500},{"timestamp":1689946200,"date":"2023-07-21","index":1567,"close":45.62,"high":49.25,"low":43.64,"open":47.14,"volume":29733800},{"timestamp":1690205400,"date":"2023-07-24","index":1568,"close":46.24,"high":47.73,"low":43.01,"open":45.8,"volume":22073600},{"timestamp":1690291800,"date":"2023-07-25","index":1569,"close":44.11,"high":48.4,"low":43.91,"open":46.35,"volume":20681400},{"timestamp":1690378200,"date":"2023-07-26","index":1570,"close":43.75,"high":45.58,"low":42.6,"open":44.5,"volume":17293400},{"timestamp":1690464600,"date":"2023-07-27","index":1571,"close":40.46,"high":44.34,"low":39.7,"open":43.65,"volume":16844400},{"timestamp":1690551000,"date":"2023-07-28","index":1572,"close":44.02,"high":45.6,"low":40.87,"open":42.54,"volume":23758500},{"timestamp":1690810200,"date":"2023-07-31","index":1573,"close":45.95,"high":46.3,"low":42.53,"open":42.99,"volume":14925100},{"timestamp":1690896600,"date":"2023-08-01","index":1574,"close":49.11,"high":49.8,"low":44,"open":44.66,"volume":19301300},{"timestamp":1690983000,"date":"2023-08-02","index":1575,"close":51.85,"high":51.88,"low":46.65,"open":48.15,"volume":26691700},{"timestamp":1691069400,"date":"2023-08-03","index":1576,"close":51.79,"high":53.31,"low":49.4,"open":51.09,"volume":20165400}]},{"date":"2023-05-04","estimated":-2,"reported":-1.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1504,"close":8,"high":8.51,"low":7.91,"open":8.3,"volume":8496200},{"timestamp":1682083800,"date":"2023-04-21","index":1505,"close":8.14,"high":8.29,"low":7.73,"open":7.97,"volume":5858800},{"timestamp":1682343000,"date":"2023-04-24","index":1506,"close":8.37,"high":8.69,"low":8,"open":8.1,"volume":8456300},{"timestamp":1682429400,"date":"2023-04-25","index":1507,"close":7.55,"high":8.47,"low":7.45,"open":8.33,"volume":8617000},{"timestamp":1682515800,"date":"2023-04-26","index":1508,"close":7.52,"high":7.85,"low":7.43,"open":7.74,"volume":5008700},{"timestamp":1682602200,"date":"2023-04-27","index":1509,"close":7.34,"high":7.63,"low":7.23,"open":7.56,"volume":7309100},{"timestamp":1682688600,"date":"2023-04-28","index":1510,"close":6.94,"high":7.46,"low":6.86,"open":7.22,"volume":8230100},{"timestamp":1682947800,"date":"2023-05-01","index":1511,"close":6.93,"high":7.5,"low":6.7,"open":7.29,"volume":10415000},{"timestamp":1683034200,"date":"2023-05-02","index":1512,"close":7.22,"high":7.34,"low":6.7,"open":6.79,"volume":10817800},{"timestamp":1683120600,"date":"2023-05-03","index":1513,"close":7.07,"high":7.51,"low":7.01,"open":7.12,"volume":7313900},{"timestamp":1683207000,"date":"2023-05-04","index":1514,"close":7.2,"high":7.43,"low":6.92,"open":7.1,"volume":17286200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1515,"close":8.96,"high":11.19,"low":8.76,"open":10.03,"volume":79284500},{"timestamp":1683552600,"date":"2023-05-08","index":1516,"close":11.3,"high":11.7,"low":8.86,"open":9.11,"volume":51247700},{"timestamp":1683639000,"date":"2023-05-09","index":1517,"close":11.85,"high":13.28,"low":10.65,"open":10.84,"volume":56630200},{"timestamp":1683725400,"date":"2023-05-10","index":1518,"close":13.15,"high":13.7,"low":11.83,"open":12.15,"volume":41742200},{"timestamp":1683811800,"date":"2023-05-11","index":1519,"close":11.96,"high":13.25,"low":11.64,"open":12.99,"volume":23912300},{"timestamp":1683898200,"date":"2023-05-12","index":1520,"close":10.5,"high":11.87,"low":10.23,"open":11.87,"volume":16624500},{"timestamp":1684157400,"date":"2023-05-15","index":1521,"close":11.58,"high":11.6,"low":10.16,"open":10.43,"volume":13661100},{"timestamp":1684243800,"date":"2023-05-16","index":1522,"close":10.6,"high":11.49,"low":10.6,"open":11.41,"volume":9730700},{"timestamp":1684330200,"date":"2023-05-17","index":1523,"close":11.8,"high":11.86,"low":10.2,"open":10.8,"volume":14589200},{"timestamp":1684416600,"date":"2023-05-18","index":1524,"close":11.96,"high":12.65,"low":11.55,"open":11.66,"volume":15801200},{"timestamp":1684503000,"date":"2023-05-19","index":1525,"close":10.74,"high":12.41,"low":10.27,"open":11.9,"volume":15787000}]},{"date":"2023-02-23","estimated":-2.27,"reported":0.39,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1455,"close":14.01,"high":16.77,"low":12.77,"open":13,"volume":54973800},{"timestamp":1675953000,"date":"2023-02-09","index":1456,"close":11.95,"high":15.4,"low":11.8,"open":15,"volume":36189100},{"timestamp":1676039400,"date":"2023-02-10","index":1457,"close":10.84,"high":12.24,"low":10.61,"open":11.66,"volume":19145000},{"timestamp":1676298600,"date":"2023-02-13","index":1458,"close":11.02,"high":11.36,"low":10.17,"open":10.66,"volume":17271100},{"timestamp":1676385000,"date":"2023-02-14","index":1459,"close":10.72,"high":11.75,"low":10.06,"open":10.68,"volume":25744900},{"timestamp":1676471400,"date":"2023-02-15","index":1460,"close":12.69,"high":12.81,"low":10.52,"open":10.55,"volume":31120300},{"timestamp":1676557800,"date":"2023-02-16","index":1461,"close":10.92,"high":12.39,"low":10.91,"open":11.73,"volume":21378200},{"timestamp":1676644200,"date":"2023-02-17","index":1462,"close":11.37,"high":11.9,"low":10.88,"open":11.28,"volume":20798800},{"timestamp":1676989800,"date":"2023-02-21","index":1463,"close":10.06,"high":11.76,"low":9.9,"open":11.12,"volume":19919300},{"timestamp":1677076200,"date":"2023-02-22","index":1464,"close":10.07,"high":10.81,"low":9.56,"open":10.31,"volume":13784000},{"timestamp":1677162600,"date":"2023-02-23","index":1465,"close":10.08,"high":10.42,"low":9.34,"open":10.4,"volume":21841700}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1466,"close":8.01,"high":9.05,"low":7.55,"open":8.89,"volume":35382600},{"timestamp":1677508200,"date":"2023-02-27","index":1467,"close":8.93,"high":8.98,"low":7.85,"open":8.13,"volume":24503700},{"timestamp":1677594600,"date":"2023-02-28","index":1468,"close":9.42,"high":9.91,"low":8.65,"open":8.68,"volume":20225000},{"timestamp":1677681000,"date":"2023-03-01","index":1469,"close":8.91,"high":9.57,"low":8.69,"open":9.5,"volume":11435400},{"timestamp":1677767400,"date":"2023-03-02","index":1470,"close":9.47,"high":9.73,"low":8.42,"open":8.58,"volume":15308900},{"timestamp":1677853800,"date":"2023-03-03","index":1471,"close":10.09,"high":10.25,"low":9.32,"open":9.41,"volume":14166800},{"timestamp":1678113000,"date":"2023-03-06","index":1472,"close":9.11,"high":10.38,"low":9.09,"open":10.13,"volume":10773000},{"timestamp":1678199400,"date":"2023-03-07","index":1473,"close":8.88,"high":9.56,"low":8.78,"open":9.18,"volume":10801300},{"timestamp":1678285800,"date":"2023-03-08","index":1474,"close":8.85,"high":9.22,"low":8.62,"open":8.9,"volume":7404000},{"timestamp":1678372200,"date":"2023-03-09","index":1475,"close":8.44,"high":9.31,"low":8.32,"open":8.7,"volume":9779300},{"timestamp":1678458600,"date":"2023-03-10","index":1476,"close":7.31,"high":8.4,"low":7.17,"open":8.35,"volume":15306600}]},{"date":"2022-11-03","estimated":-1.94,"reported":-2.67,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1380,"close":14.48,"high":15.74,"low":14.25,"open":14.9,"volume":14042300},{"timestamp":1666359000,"date":"2022-10-21","index":1381,"close":14.25,"high":15.1,"low":13.67,"open":14.23,"volume":12982700},{"timestamp":1666618200,"date":"2022-10-24","index":1382,"close":13.38,"high":14.07,"low":12.9,"open":14.07,"volume":11333600},{"timestamp":1666704600,"date":"2022-10-25","index":1383,"close":15.28,"high":15.5,"low":13.53,"open":13.59,"volume":17136000},{"timestamp":1666791000,"date":"2022-10-26","index":1384,"close":15.1,"high":16.42,"low":14.71,"open":14.77,"volume":14122100},{"timestamp":1666877400,"date":"2022-10-27","index":1385,"close":14.52,"high":15.84,"low":14.52,"open":15.05,"volume":8891100},{"timestamp":1666963800,"date":"2022-10-28","index":1386,"close":14.49,"high":14.7,"low":13.61,"open":14.22,"volume":8569600},{"timestamp":1667223000,"date":"2022-10-31","index":1387,"close":13.53,"high":15.09,"low":13.51,"open":14.56,"volume":12557600},{"timestamp":1667309400,"date":"2022-11-01","index":1388,"close":15.28,"high":16.07,"low":14.94,"open":15.26,"volume":19014900},{"timestamp":1667395800,"date":"2022-11-02","index":1389,"close":13.47,"high":15.24,"low":13.46,"open":15.22,"volume":13984700},{"timestamp":1667482200,"date":"2022-11-03","index":1390,"close":14.35,"high":14.63,"low":12.74,"open":13.31,"volume":16169100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1391,"close":8.76,"high":13.5,"low":8.37,"open":13.04,"volume":71102800},{"timestamp":1667831400,"date":"2022-11-07","index":1392,"close":7.39,"high":8.88,"low":6.68,"open":8.77,"volume":52554300},{"timestamp":1667917800,"date":"2022-11-08","index":1393,"close":7.36,"high":7.61,"low":6.5,"open":7.43,"volume":40354400},{"timestamp":1668004200,"date":"2022-11-09","index":1394,"close":7.59,"high":8.38,"low":7.26,"open":7.73,"volume":26808400},{"timestamp":1668090600,"date":"2022-11-10","index":1395,"close":9.99,"high":10.42,"low":8.41,"open":8.41,"volume":40212900},{"timestamp":1668177000,"date":"2022-11-11","index":1396,"close":11.88,"high":11.9,"low":8.92,"open":9.11,"volume":34263300},{"timestamp":1668436200,"date":"2022-11-14","index":1397,"close":9.74,"high":11.68,"low":9.71,"open":11.56,"volume":22210400},{"timestamp":1668522600,"date":"2022-11-15","index":1398,"close":9.93,"high":10.91,"low":9.77,"open":10.56,"volume":22886800},{"timestamp":1668609000,"date":"2022-11-16","index":1399,"close":8.55,"high":9.48,"low":8.54,"open":9.47,"volume":16513300},{"timestamp":1668695400,"date":"2022-11-17","index":1400,"close":8.32,"high":8.48,"low":7.9,"open":8.1,"volume":15923400},{"timestamp":1668781800,"date":"2022-11-18","index":1401,"close":8.06,"high":8.64,"low":7.61,"open":8.59,"volume":22335400}]},{"date":"2022-08-04","estimated":-1.79,"reported":-2.35,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1316,"close":28.21,"high":28.93,"low":26.53,"open":26.83,"volume":11623900},{"timestamp":1658496600,"date":"2022-07-22","index":1317,"close":25.38,"high":28.9,"low":24.73,"open":27.78,"volume":10610500},{"timestamp":1658755800,"date":"2022-07-25","index":1318,"close":25.2,"high":26.17,"low":24.17,"open":25.29,"volume":6076000},{"timestamp":1658842200,"date":"2022-07-26","index":1319,"close":24.18,"high":24.44,"low":23.23,"open":23.98,"volume":8400400},{"timestamp":1658928600,"date":"2022-07-27","index":1320,"close":26.36,"high":26.54,"low":24.09,"open":25.75,"volume":10023400},{"timestamp":1659015000,"date":"2022-07-28","index":1321,"close":27.18,"high":27.75,"low":25.13,"open":26.2,"volume":6644500},{"timestamp":1659101400,"date":"2022-07-29","index":1322,"close":29.15,"high":29.6,"low":26.08,"open":27.16,"volume":9705300},{"timestamp":1659360600,"date":"2022-08-01","index":1323,"close":30.17,"high":31.27,"low":28.26,"open":28.54,"volume":7505100},{"timestamp":1659447000,"date":"2022-08-02","index":1324,"close":34.05,"high":34.83,"low":28.58,"open":28.81,"volume":11973300},{"timestamp":1659533400,"date":"2022-08-03","index":1325,"close":34.9,"high":35.59,"low":32.5,"open":34.75,"volume":10022200},{"timestamp":1659619800,"date":"2022-08-04","index":1326,"close":33.54,"high":37.97,"low":32.09,"open":34.96,"volume":14196700}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1327,"close":46.98,"high":48.49,"low":34.63,"open":34.71,"volume":46780000},{"timestamp":1659965400,"date":"2022-08-08","index":1328,"close":46.46,"high":50.77,"low":43.23,"open":46.89,"volume":19293700},{"timestamp":1660051800,"date":"2022-08-09","index":1329,"close":41.43,"high":45.9,"low":40.57,"open":44.85,"volume":9221600},{"timestamp":1660138200,"date":"2022-08-10","index":1330,"close":47.31,"high":48.1,"low":44.77,"open":45.46,"volume":9899000},{"timestamp":1660224600,"date":"2022-08-11","index":1331,"close":50.13,"high":57.32,"low":49.37,"open":50.26,"volume":16203900},{"timestamp":1660311000,"date":"2022-08-12","index":1332,"close":52.1,"high":52.5,"low":48.05,"open":50.93,"volume":9507600},{"timestamp":1660570200,"date":"2022-08-15","index":1333,"close":51,"high":52.2,"low":48.8,"open":51.72,"volume":6212600},{"timestamp":1660656600,"date":"2022-08-16","index":1334,"close":54.59,"high":58.05,"low":48.94,"open":50.9,"volume":12457300},{"timestamp":1660743000,"date":"2022-08-17","index":1335,"close":49.62,"high":54.42,"low":48.61,"open":52.9,"volume":8375100},{"timestamp":1660829400,"date":"2022-08-18","index":1336,"close":47.86,"high":49.12,"low":45.85,"open":49.09,"volume":6089100},{"timestamp":1660915800,"date":"2022-08-19","index":1337,"close":42.3,"high":46.3,"low":41.9,"open":45.62,"volume":6723700}]},{"date":"2022-04-20","estimated":-1.46,"reported":-2.89,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":1243,"close":121.46,"high":129.43,"low":118.23,"open":126.27,"volume":4345100},{"timestamp":1649251800,"date":"2022-04-06","index":1244,"close":113.73,"high":117.11,"low":107.03,"open":117.01,"volume":4791000},{"timestamp":1649338200,"date":"2022-04-07","index":1245,"close":111.23,"high":116.15,"low":106.1,"open":111.76,"volume":4097300},{"timestamp":1649424600,"date":"2022-04-08","index":1246,"close":107.31,"high":113.94,"low":106.13,"open":110.12,"volume":3233800},{"timestamp":1649683800,"date":"2022-04-11","index":1247,"close":106.01,"high":114.24,"low":102.56,"open":105,"volume":3666800},{"timestamp":1649770200,"date":"2022-04-12","index":1248,"close":100.78,"high":111.68,"low":98.5,"open":106.64,"volume":4698000},{"timestamp":1649856600,"date":"2022-04-13","index":1249,"close":105.09,"high":107.17,"low":97.05,"open":99.73,"volume":3266200},{"timestamp":1649943000,"date":"2022-04-14","index":1250,"close":101.53,"high":105.86,"low":98.12,"open":105.64,"volume":3128100},{"timestamp":1650288600,"date":"2022-04-18","index":1251,"close":96.55,"high":100.4,"low":93.99,"open":99.82,"volume":3223100},{"timestamp":1650375000,"date":"2022-04-19","index":1252,"close":101.77,"high":103.42,"low":94.85,"open":95.76,"volume":2855900},{"timestamp":1650461400,"date":"2022-04-20","index":1253,"close":92.5,"high":101.79,"low":92.15,"open":100.84,"volume":10103200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":1254,"close":83.14,"high":95,"low":79.28,"open":86.01,"volume":17302000},{"timestamp":1650634200,"date":"2022-04-22","index":1255,"close":83.75,"high":91.4,"low":82.25,"open":88.41,"volume":18516500},{"timestamp":1650893400,"date":"2022-04-25","index":1256,"close":81.21,"high":82.57,"low":75.34,"open":80.99,"volume":13634900},{"timestamp":1650979800,"date":"2022-04-26","index":1257,"close":70.49,"high":81.96,"low":70.18,"open":81.19,"volume":11545100},{"timestamp":1651066200,"date":"2022-04-27","index":1258,"close":65.74,"high":79,"low":63.36,"open":71.72,"volume":21794500},{"timestamp":1651152600,"date":"2022-04-28","index":1259,"close":64.37,"high":68.36,"low":58.23,"open":66.53,"volume":16401900},{"timestamp":1651239000,"date":"2022-04-29","index":1260,"close":57.96,"high":68.96,"low":57.4,"open":65,"volume":10951300},{"timestamp":1651498200,"date":"2022-05-02","index":1261,"close":60.47,"high":60.94,"low":55.28,"open":57.42,"volume":8982900},{"timestamp":1651584600,"date":"2022-05-03","index":1262,"close":57.33,"high":59.68,"low":54.9,"open":58.01,"volume":9700900},{"timestamp":1651671000,"date":"2022-05-04","index":1263,"close":59.65,"high":59.85,"low":52.37,"open":54.64,"volume":10408300},{"timestamp":1651757400,"date":"2022-05-05","index":1264,"close":48.92,"high":56.99,"low":47.45,"open":56.8,"volume":11436900}]},{"date":"2022-02-24","estimated":-0.82,"reported":-1.02,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1205,"close":162.69,"high":162.89,"low":152.19,"open":156.66,"volume":1760800},{"timestamp":1644503400,"date":"2022-02-10","index":1206,"close":154.54,"high":163.18,"low":152.55,"open":156,"volume":3101000},{"timestamp":1644589800,"date":"2022-02-11","index":1207,"close":141.35,"high":159.02,"low":137.85,"open":154.94,"volume":3084700},{"timestamp":1644849000,"date":"2022-02-14","index":1208,"close":140.63,"high":146.73,"low":137.3,"open":140.02,"volume":3443100},{"timestamp":1644935400,"date":"2022-02-15","index":1209,"close":142.5,"high":147.4,"low":137.11,"open":143.34,"volume":2373200},{"timestamp":1645021800,"date":"2022-02-16","index":1210,"close":138.62,"high":141.29,"low":133.03,"open":141,"volume":2394600},{"timestamp":1645108200,"date":"2022-02-17","index":1211,"close":135.23,"high":145.77,"low":132.56,"open":137.35,"volume":2812500},{"timestamp":1645194600,"date":"2022-02-18","index":1212,"close":126.4,"high":137.76,"low":125.25,"open":135.41,"volume":2846500},{"timestamp":1645540200,"date":"2022-02-22","index":1213,"close":119.25,"high":128.75,"low":116.93,"open":125.02,"volume":3139000},{"timestamp":1645626600,"date":"2022-02-23","index":1214,"close":113.65,"high":123.47,"low":113.29,"open":119.26,"volume":3348200},{"timestamp":1645713000,"date":"2022-02-24","index":1215,"close":126.05,"high":127.67,"low":107.5,"open":107.64,"volume":6576500}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1216,"close":152.57,"high":156.68,"low":121.19,"open":135.02,"volume":11458100},{"timestamp":1646058600,"date":"2022-02-28","index":1217,"close":150.47,"high":155.92,"low":145.5,"open":149.2,"volume":4589600},{"timestamp":1646145000,"date":"2022-03-01","index":1218,"close":145.06,"high":149.79,"low":135.32,"open":148.73,"volume":3880300},{"timestamp":1646231400,"date":"2022-03-02","index":1219,"close":138.61,"high":145,"low":134.65,"open":142.89,"volume":3061500},{"timestamp":1646317800,"date":"2022-03-03","index":1220,"close":123.33,"high":144.13,"low":122.29,"open":142.93,"volume":4767000},{"timestamp":1646404200,"date":"2022-03-04","index":1221,"close":103.84,"high":123.5,"low":102.19,"open":123.27,"volume":9892900},{"timestamp":1646663400,"date":"2022-03-07","index":1222,"close":104.94,"high":110.74,"low":99.71,"open":106.88,"volume":6718500},{"timestamp":1646749800,"date":"2022-03-08","index":1223,"close":105.2,"high":115.32,"low":97.7,"open":105.87,"volume":5317200},{"timestamp":1646836200,"date":"2022-03-09","index":1224,"close":116.55,"high":122.85,"low":113.01,"open":115,"volume":4108000},{"timestamp":1646922600,"date":"2022-03-10","index":1225,"close":113.48,"high":114.95,"low":106.8,"open":114,"volume":2902700},{"timestamp":1647009000,"date":"2022-03-11","index":1226,"close":113.79,"high":118.24,"low":110.15,"open":114.99,"volume":3621000}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.38,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1129,"close":301.76,"high":305.8,"low":290.06,"open":290.96,"volume":968200},{"timestamp":1634909400,"date":"2021-10-22","index":1130,"close":297.59,"high":299.04,"low":292.46,"open":297.71,"volume":752900},{"timestamp":1635168600,"date":"2021-10-25","index":1131,"close":292.23,"high":299.75,"low":289.08,"open":298.07,"volume":643400},{"timestamp":1635255000,"date":"2021-10-26","index":1132,"close":291.56,"high":295.88,"low":288.33,"open":295.09,"volume":567000},{"timestamp":1635341400,"date":"2021-10-27","index":1133,"close":291.53,"high":305.99,"low":289.33,"open":303.95,"volume":1292100},{"timestamp":1635427800,"date":"2021-10-28","index":1134,"close":297.96,"high":299.74,"low":290.92,"open":291.58,"volume":1053200},{"timestamp":1635514200,"date":"2021-10-29","index":1135,"close":303.18,"high":308.01,"low":295.91,"open":295.91,"volume":833200},{"timestamp":1635773400,"date":"2021-11-01","index":1136,"close":301.92,"high":309.5,"low":299.67,"open":302.82,"volume":879800},{"timestamp":1635859800,"date":"2021-11-02","index":1137,"close":300.3,"high":304.24,"low":298.12,"open":301,"volume":914000},{"timestamp":1635946200,"date":"2021-11-03","index":1138,"close":301.41,"high":305.94,"low":298.84,"open":300.31,"volume":662300},{"timestamp":1636032600,"date":"2021-11-04","index":1139,"close":300.59,"high":302.14,"low":295.06,"open":301.22,"volume":1318400}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1140,"close":297.89,"high":307.11,"low":275.33,"open":289.83,"volume":2478400},{"timestamp":1636381800,"date":"2021-11-08","index":1141,"close":292.73,"high":298.78,"low":290.91,"open":294.11,"volume":1163400},{"timestamp":1636468200,"date":"2021-11-09","index":1142,"close":295.85,"high":300.63,"low":293.33,"open":295.54,"volume":936000},{"timestamp":1636554600,"date":"2021-11-10","index":1143,"close":287.26,"high":295.1,"low":284.65,"open":293.06,"volume":1406200},{"timestamp":1636641000,"date":"2021-11-11","index":1144,"close":286.28,"high":287.81,"low":279.29,"open":286.34,"volume":1342700},{"timestamp":1636727400,"date":"2021-11-12","index":1145,"close":294.43,"high":294.87,"low":285.51,"open":290,"volume":1015000},{"timestamp":1636986600,"date":"2021-11-15","index":1146,"close":298.18,"high":302.46,"low":295.84,"open":296.22,"volume":772100},{"timestamp":1637073000,"date":"2021-11-16","index":1147,"close":300.79,"high":301.23,"low":295.92,"open":298.51,"volume":791300},{"timestamp":1637159400,"date":"2021-11-17","index":1148,"close":292.24,"high":304.33,"low":291.83,"open":301.42,"volume":732800},{"timestamp":1637245800,"date":"2021-11-18","index":1149,"close":288.62,"high":292.75,"low":282.3,"open":292.6,"volume":725600},{"timestamp":1637332200,"date":"2021-11-19","index":1150,"close":291.72,"high":293.21,"low":285.43,"open":289.35,"volume":655000}]},{"date":"2021-08-05","estimated":-0.39,"reported":0.26,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":1065,"close":335.23,"high":338.88,"low":330.44,"open":330.44,"volume":1064500},{"timestamp":1627047000,"date":"2021-07-23","index":1066,"close":338.92,"high":341.4,"low":327.96,"open":334.77,"volume":1092900},{"timestamp":1627306200,"date":"2021-07-26","index":1067,"close":336.64,"high":339.1,"low":334.46,"open":338.8,"volume":724700},{"timestamp":1627392600,"date":"2021-07-27","index":1068,"close":336.99,"high":338.92,"low":327.25,"open":337.02,"volume":1377800},{"timestamp":1627479000,"date":"2021-07-28","index":1069,"close":339.32,"high":344.32,"low":333.42,"open":339.08,"volume":963400},{"timestamp":1627565400,"date":"2021-07-29","index":1070,"close":339.19,"high":340.73,"low":335.4,"open":337.74,"volume":1047300},{"timestamp":1627651800,"date":"2021-07-30","index":1071,"close":337.56,"high":341.85,"low":334.3,"open":336.4,"volume":851800},{"timestamp":1627911000,"date":"2021-08-02","index":1072,"close":333.95,"high":338.05,"low":333.36,"open":338,"volume":741400},{"timestamp":1627997400,"date":"2021-08-03","index":1073,"close":332.37,"high":335.02,"low":328,"open":333.95,"volume":749600},{"timestamp":1628083800,"date":"2021-08-04","index":1074,"close":330.91,"high":334.99,"low":326.47,"open":331.4,"volume":666500},{"timestamp":1628170200,"date":"2021-08-05","index":1075,"close":337,"high":337.91,"low":328.26,"open":328.45,"volume":1122200}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":1076,"close":345.65,"high":372.01,"low":338.5,"open":365.45,"volume":3398100},{"timestamp":1628515800,"date":"2021-08-09","index":1077,"close":356.34,"high":357.86,"low":339.11,"open":343.75,"volume":1681900},{"timestamp":1628602200,"date":"2021-08-10","index":1078,"close":370.1,"high":376.83,"low":358.96,"open":359.54,"volume":1902900},{"timestamp":1628688600,"date":"2021-08-11","index":1079,"close":360.7,"high":375.3,"low":356.6,"open":367.38,"volume":1418700},{"timestamp":1628775000,"date":"2021-08-12","index":1080,"close":358.15,"high":365.04,"low":356.81,"open":360.54,"volume":673400},{"timestamp":1628861400,"date":"2021-08-13","index":1081,"close":360.98,"high":361.95,"low":357.89,"open":358.35,"volume":599700},{"timestamp":1629120600,"date":"2021-08-16","index":1082,"close":361.5,"high":364.13,"low":354.13,"open":359.11,"volume":919500},{"timestamp":1629207000,"date":"2021-08-17","index":1083,"close":352.29,"high":356.93,"low":348.2,"open":354.88,"volume":1275600},{"timestamp":1629293400,"date":"2021-08-18","index":1084,"close":350.66,"high":355.03,"low":341.45,"open":354.2,"volume":1009300},{"timestamp":1629379800,"date":"2021-08-19","index":1085,"close":349.95,"high":354.52,"low":347.5,"open":349.99,"volume":588000},{"timestamp":1629466200,"date":"2021-08-20","index":1086,"close":349.76,"high":353.01,"low":345.36,"open":350.08,"volume":589500}]},{"date":"2021-05-06","estimated":-0.67,"reported":-0.46,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1002,"close":265.01,"high":270.35,"low":258.43,"open":270.19,"volume":1035000},{"timestamp":1619184600,"date":"2021-04-23","index":1003,"close":278.01,"high":278.01,"low":260.41,"open":266.98,"volume":1207000},{"timestamp":1619443800,"date":"2021-04-26","index":1004,"close":294.39,"high":296.33,"low":278,"open":279.31,"volume":2085300},{"timestamp":1619530200,"date":"2021-04-27","index":1005,"close":294.76,"high":301.16,"low":291.73,"open":295.94,"volume":755800},{"timestamp":1619616600,"date":"2021-04-28","index":1006,"close":293.49,"high":298.52,"low":289.3,"open":295,"volume":609600},{"timestamp":1619703000,"date":"2021-04-29","index":1007,"close":288.74,"high":297,"low":284.01,"open":294.76,"volume":739500},{"timestamp":1619789400,"date":"2021-04-30","index":1008,"close":285.26,"high":290.17,"low":282.1,"open":285.26,"volume":715500},{"timestamp":1620048600,"date":"2021-05-03","index":1009,"close":290,"high":297.93,"low":289,"open":297.43,"volume":1270900},{"timestamp":1620135000,"date":"2021-05-04","index":1010,"close":289.23,"high":290.55,"low":276.59,"open":285.75,"volume":1632100},{"timestamp":1620221400,"date":"2021-05-05","index":1011,"close":280.62,"high":299.48,"low":279.25,"open":293.27,"volume":1662900},{"timestamp":1620307800,"date":"2021-05-06","index":1012,"close":263.45,"high":278.35,"low":258.38,"open":276.84,"volume":3424900}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1013,"close":247.81,"high":261.97,"low":246.49,"open":259,"volume":3587900},{"timestamp":1620653400,"date":"2021-05-10","index":1014,"close":242.18,"high":245.87,"low":236.25,"open":243.11,"volume":2617700},{"timestamp":1620739800,"date":"2021-05-11","index":1015,"close":239.19,"high":245.41,"low":229.69,"open":231.73,"volume":2323700},{"timestamp":1620826200,"date":"2021-05-12","index":1016,"close":226.54,"high":234.98,"low":222.79,"open":233.43,"volume":3114300},{"timestamp":1620912600,"date":"2021-05-13","index":1017,"close":223.87,"high":233.09,"low":223.31,"open":229.67,"volume":1943600},{"timestamp":1620999000,"date":"2021-05-14","index":1018,"close":237.53,"high":239.58,"low":227.3,"open":227.3,"volume":1097700},{"timestamp":1621258200,"date":"2021-05-17","index":1019,"close":226.56,"high":238.74,"low":222,"open":235.03,"volume":5600100},{"timestamp":1621344600,"date":"2021-05-18","index":1020,"close":227.35,"high":230.57,"low":223.87,"open":228.28,"volume":2317200},{"timestamp":1621431000,"date":"2021-05-19","index":1021,"close":228.15,"high":232.22,"low":219.4,"open":221.07,"volume":2199600},{"timestamp":1621517400,"date":"2021-05-20","index":1022,"close":241.71,"high":243,"low":228.58,"open":229.72,"volume":2103600},{"timestamp":1621603800,"date":"2021-05-21","index":1023,"close":246.42,"high":247.24,"low":240.01,"open":243.82,"volume":1479100}]},{"date":"2021-02-25","estimated":-0.47,"reported":-0.87,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":953,"close":297.93,"high":300.59,"low":286.33,"open":295.7,"volume":945100},{"timestamp":1613053800,"date":"2021-02-11","index":954,"close":294.34,"high":300.79,"low":291.4,"open":300,"volume":801300},{"timestamp":1613140200,"date":"2021-02-12","index":955,"close":296.05,"high":304.48,"low":289.94,"open":294.28,"volume":901500},{"timestamp":1613485800,"date":"2021-02-16","index":956,"close":296.25,"high":310.8,"low":293.05,"open":300.79,"volume":1010600},{"timestamp":1613572200,"date":"2021-02-17","index":957,"close":295.61,"high":298.32,"low":286.15,"open":291.98,"volume":980800},{"timestamp":1613658600,"date":"2021-02-18","index":958,"close":295.4,"high":300.83,"low":288,"open":292.5,"volume":829200},{"timestamp":1613745000,"date":"2021-02-19","index":959,"close":308.74,"high":314.57,"low":295.73,"open":295.73,"volume":1429500},{"timestamp":1614004200,"date":"2021-02-22","index":960,"close":281.94,"high":306.38,"low":280,"open":304.37,"volume":1401400},{"timestamp":1614090600,"date":"2021-02-23","index":961,"close":280.27,"high":283.49,"low":253,"open":272.79,"volume":1694400},{"timestamp":1614177000,"date":"2021-02-24","index":962,"close":284.94,"high":286.42,"low":268.46,"open":283.1,"volume":1108400},{"timestamp":1614263400,"date":"2021-02-25","index":963,"close":263.66,"high":290.17,"low":259.32,"open":281.89,"volume":1620800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":964,"close":283.5,"high":295.77,"low":265,"open":278,"volume":3312300},{"timestamp":1614609000,"date":"2021-03-01","index":965,"close":311.92,"high":312.19,"low":289.09,"open":289.12,"volume":2522000},{"timestamp":1614695400,"date":"2021-03-02","index":966,"close":314.84,"high":323.39,"low":310.99,"open":311.92,"volume":1669900},{"timestamp":1614781800,"date":"2021-03-03","index":967,"close":288.13,"high":314.33,"low":284.77,"open":313.5,"volume":2001300},{"timestamp":1614868200,"date":"2021-03-04","index":968,"close":269.99,"high":291.87,"low":263.91,"open":282.01,"volume":2445300},{"timestamp":1614954600,"date":"2021-03-05","index":969,"close":261.54,"high":273.93,"low":242.5,"open":273.19,"volume":2729400},{"timestamp":1615213800,"date":"2021-03-08","index":970,"close":241.19,"high":263.77,"low":240.52,"open":262.01,"volume":2004800},{"timestamp":1615300200,"date":"2021-03-09","index":971,"close":260.42,"high":261.99,"low":252.26,"open":260.82,"volume":1523900},{"timestamp":1615386600,"date":"2021-03-10","index":972,"close":260.45,"high":274.08,"low":257,"open":264.48,"volume":1176300},{"timestamp":1615473000,"date":"2021-03-11","index":973,"close":277.04,"high":279.55,"low":264.96,"open":271.54,"volume":1248700},{"timestamp":1615559400,"date":"2021-03-12","index":974,"close":286.69,"high":288.56,"low":263.51,"open":271.75,"volume":1335000}]},{"date":"2020-10-29","estimated":-0.32,"reported":-0.25,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":873,"close":224.39,"high":224.83,"low":209.71,"open":210,"volume":2165300},{"timestamp":1602855000,"date":"2020-10-16","index":874,"close":221.34,"high":227.1,"low":215.1,"open":223.99,"volume":1735000},{"timestamp":1603114200,"date":"2020-10-19","index":875,"close":213.68,"high":229,"low":212.59,"open":222.96,"volume":1315800},{"timestamp":1603200600,"date":"2020-10-20","index":876,"close":199.98,"high":212.48,"low":199.08,"open":209.91,"volume":2540100},{"timestamp":1603287000,"date":"2020-10-21","index":877,"close":192.23,"high":204.5,"low":191.02,"open":202.38,"volume":1305100},{"timestamp":1603373400,"date":"2020-10-22","index":878,"close":202.2,"high":203.07,"low":190.42,"open":193.37,"volume":1379400},{"timestamp":1603459800,"date":"2020-10-23","index":879,"close":202.64,"high":204.5,"low":197.05,"open":201.51,"volume":805800},{"timestamp":1603719000,"date":"2020-10-26","index":880,"close":201.38,"high":202.91,"low":196.12,"open":199.11,"volume":1453600},{"timestamp":1603805400,"date":"2020-10-27","index":881,"close":208.32,"high":209.95,"low":201,"open":202.39,"volume":1413300},{"timestamp":1603891800,"date":"2020-10-28","index":882,"close":203,"high":205.5,"low":197.75,"open":203.29,"volume":1506900},{"timestamp":1603978200,"date":"2020-10-29","index":883,"close":191.19,"high":205.7,"low":190.21,"open":205,"volume":2072800}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":884,"close":185.35,"high":213.99,"low":179.24,"open":199.32,"volume":4703100},{"timestamp":1604327400,"date":"2020-11-02","index":885,"close":185.01,"high":189.9,"low":180.13,"open":187.2,"volume":1962400},{"timestamp":1604413800,"date":"2020-11-03","index":886,"close":191,"high":194.79,"low":185.64,"open":186.97,"volume":1183200},{"timestamp":1604500200,"date":"2020-11-04","index":887,"close":201.2,"high":201.7,"low":193.46,"open":196.01,"volume":1817800},{"timestamp":1604586600,"date":"2020-11-05","index":888,"close":204.51,"high":210,"low":202.44,"open":205.82,"volume":1110900},{"timestamp":1604673000,"date":"2020-11-06","index":889,"close":210,"high":211.69,"low":196.26,"open":205.14,"volume":1427700},{"timestamp":1604932200,"date":"2020-11-09","index":890,"close":194.15,"high":207.47,"low":194.01,"open":201.25,"volume":2005600},{"timestamp":1605018600,"date":"2020-11-10","index":891,"close":192.49,"high":194.93,"low":182.06,"open":191.38,"volume":1945200},{"timestamp":1605105000,"date":"2020-11-11","index":892,"close":207.25,"high":207.45,"low":193.37,"open":194.25,"volume":1643700},{"timestamp":1605191400,"date":"2020-11-12","index":893,"close":214.74,"high":217.15,"low":204.29,"open":205.3,"volume":2101500},{"timestamp":1605277800,"date":"2020-11-13","index":894,"close":211.08,"high":220.43,"low":207.96,"open":216.54,"volume":1234200}]},{"date":"2020-08-05","estimated":-0.83,"reported":-0.62,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":813,"close":149.19,"high":150,"low":145.17,"open":146.15,"volume":891900},{"timestamp":1595511000,"date":"2020-07-23","index":814,"close":147.95,"high":150.8,"low":144.91,"open":148.58,"volume":1645700},{"timestamp":1595597400,"date":"2020-07-24","index":815,"close":148.36,"high":149.19,"low":142.56,"open":145.81,"volume":1247400},{"timestamp":1595856600,"date":"2020-07-27","index":816,"close":150.83,"high":150.93,"low":147.16,"open":149.99,"volume":949200},{"timestamp":1595943000,"date":"2020-07-28","index":817,"close":151.38,"high":156.33,"low":151.26,"open":153.08,"volume":1320800},{"timestamp":1596029400,"date":"2020-07-29","index":818,"close":155.46,"high":155.5,"low":152.52,"open":152.52,"volume":736100},{"timestamp":1596115800,"date":"2020-07-30","index":819,"close":155.87,"high":157.44,"low":148.49,"open":152.95,"volume":1014400},{"timestamp":1596202200,"date":"2020-07-31","index":820,"close":154.95,"high":157.74,"low":151.44,"open":157.23,"volume":896700},{"timestamp":1596461400,"date":"2020-08-03","index":821,"close":159.49,"high":162.15,"low":156.07,"open":156.76,"volume":1437900},{"timestamp":1596547800,"date":"2020-08-04","index":822,"close":166.69,"high":167.22,"low":159.77,"open":159.77,"volume":2380200},{"timestamp":1596634200,"date":"2020-08-05","index":823,"close":174.12,"high":177.29,"low":167.27,"open":168.94,"volume":3766400}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":824,"close":222.99,"high":225.45,"low":172.93,"open":173,"volume":9900000},{"timestamp":1596807000,"date":"2020-08-07","index":825,"close":192,"high":222.98,"low":190.31,"open":215.6,"volume":7586900},{"timestamp":1597066200,"date":"2020-08-10","index":826,"close":190.12,"high":198.22,"low":184.05,"open":196.51,"volume":1749800},{"timestamp":1597152600,"date":"2020-08-11","index":827,"close":187.65,"high":199.32,"low":183.89,"open":190.54,"volume":1675700},{"timestamp":1597239000,"date":"2020-08-12","index":828,"close":193.22,"high":197.25,"low":189,"open":190,"volume":1117700},{"timestamp":1597325400,"date":"2020-08-13","index":829,"close":193.43,"high":202.63,"low":192.41,"open":192.67,"volume":1156700},{"timestamp":1597411800,"date":"2020-08-14","index":830,"close":196.68,"high":197.9,"low":193.26,"open":194.62,"volume":888300},{"timestamp":1597671000,"date":"2020-08-17","index":831,"close":195,"high":199.99,"low":191.27,"open":198.56,"volume":1648100},{"timestamp":1597757400,"date":"2020-08-18","index":832,"close":202.61,"high":205.48,"low":194.77,"open":196.2,"volume":1117400},{"timestamp":1597843800,"date":"2020-08-19","index":833,"close":199.31,"high":203,"low":196.84,"open":203,"volume":789700},{"timestamp":1597930200,"date":"2020-08-20","index":834,"close":202.59,"high":204.82,"low":196.48,"open":197.95,"volume":692800}]},{"date":"2020-05-06","estimated":-0.62,"reported":-1.18,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":750,"close":82.67,"high":88.68,"low":81.58,"open":86.12,"volume":1986500},{"timestamp":1587648600,"date":"2020-04-23","index":751,"close":87.81,"high":90.71,"low":83.19,"open":83.36,"volume":3130500},{"timestamp":1587735000,"date":"2020-04-24","index":752,"close":92.24,"high":94.11,"low":86.05,"open":88.52,"volume":2259600},{"timestamp":1587994200,"date":"2020-04-27","index":753,"close":90.31,"high":95.84,"low":89.51,"open":93.78,"volume":2212400},{"timestamp":1588080600,"date":"2020-04-28","index":754,"close":82.96,"high":94.26,"low":82.55,"open":94.26,"volume":4114600},{"timestamp":1588167000,"date":"2020-04-29","index":755,"close":84.89,"high":87.67,"low":83.79,"open":87.66,"volume":2282600},{"timestamp":1588253400,"date":"2020-04-30","index":756,"close":80.11,"high":85.91,"low":79.65,"open":83.37,"volume":2404900},{"timestamp":1588339800,"date":"2020-05-01","index":757,"close":76,"high":78.4,"low":71.72,"open":77.97,"volume":2770400},{"timestamp":1588599000,"date":"2020-05-04","index":758,"close":80.01,"high":80.09,"low":71.56,"open":73.26,"volume":2410300},{"timestamp":1588685400,"date":"2020-05-05","index":759,"close":86,"high":88.18,"low":80.21,"open":82,"volume":3137400},{"timestamp":1588771800,"date":"2020-05-06","index":760,"close":91.15,"high":92.45,"low":85.11,"open":86.5,"volume":4269300}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":761,"close":97.67,"high":101.09,"low":81.93,"open":85.96,"volume":5073000},{"timestamp":1588944600,"date":"2020-05-08","index":762,"close":100.09,"high":109.3,"low":95.67,"open":96.61,"volume":4389400},{"timestamp":1589203800,"date":"2020-05-11","index":763,"close":100.67,"high":101.88,"low":97.37,"open":99,"volume":3301400},{"timestamp":1589290200,"date":"2020-05-12","index":764,"close":93.72,"high":102.84,"low":93.34,"open":102.65,"volume":1907200},{"timestamp":1589376600,"date":"2020-05-13","index":765,"close":89.9,"high":97.45,"low":88.14,"open":94.74,"volume":2321800},{"timestamp":1589463000,"date":"2020-05-14","index":766,"close":89.55,"high":91.97,"low":83.1,"open":88.01,"volume":2707600},{"timestamp":1589549400,"date":"2020-05-15","index":767,"close":92.66,"high":93.03,"low":87.54,"open":87.94,"volume":1573900},{"timestamp":1589808600,"date":"2020-05-18","index":768,"close":98.59,"high":101.65,"low":97,"open":97.85,"volume":2090200},{"timestamp":1589895000,"date":"2020-05-19","index":769,"close":88.91,"high":92.25,"low":88.04,"open":90.72,"volume":7114000},{"timestamp":1589981400,"date":"2020-05-20","index":770,"close":91.11,"high":92.48,"low":86.53,"open":91,"volume":2045300},{"timestamp":1590067800,"date":"2020-05-21","index":771,"close":94.74,"high":96.2,"low":90.25,"open":91.54,"volume":1789000}]},{"date":"2020-02-26","estimated":-0.63,"reported":-0.79,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":701,"close":85.8,"high":90.24,"low":84.24,"open":89.79,"volume":1524500},{"timestamp":1581517800,"date":"2020-02-12","index":702,"close":86.65,"high":87.43,"low":85.07,"open":86.61,"volume":961400},{"timestamp":1581604200,"date":"2020-02-13","index":703,"close":87.4,"high":88.06,"low":85.58,"open":86,"volume":802000},{"timestamp":1581690600,"date":"2020-02-14","index":704,"close":88.62,"high":89.11,"low":87.09,"open":87.54,"volume":674600},{"timestamp":1582036200,"date":"2020-02-18","index":705,"close":94.31,"high":94.59,"low":88,"open":88,"volume":2140400},{"timestamp":1582122600,"date":"2020-02-19","index":706,"close":106.78,"high":109.49,"low":93.95,"open":95.1,"volume":3884300},{"timestamp":1582209000,"date":"2020-02-20","index":707,"close":108.81,"high":115.23,"low":104.5,"open":106.45,"volume":3214800},{"timestamp":1582295400,"date":"2020-02-21","index":708,"close":110.09,"high":111.25,"low":106.1,"open":109.11,"volume":1185700},{"timestamp":1582554600,"date":"2020-02-24","index":709,"close":107.1,"high":108.38,"low":104.62,"open":104.89,"volume":1609900},{"timestamp":1582641000,"date":"2020-02-25","index":710,"close":104.04,"high":109.08,"low":103.09,"open":108.41,"volume":1319600},{"timestamp":1582727400,"date":"2020-02-26","index":711,"close":101.56,"high":105.41,"low":100.28,"open":103.31,"volume":2596500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":712,"close":88.77,"high":92.75,"low":81.1,"open":88.4,"volume":6717600},{"timestamp":1582900200,"date":"2020-02-28","index":713,"close":82.91,"high":85.01,"low":78.66,"open":84.06,"volume":4135800},{"timestamp":1583159400,"date":"2020-03-02","index":714,"close":82.36,"high":86.18,"low":79,"open":83.37,"volume":2541900},{"timestamp":1583245800,"date":"2020-03-03","index":715,"close":80.05,"high":83.2,"low":77.39,"open":82.65,"volume":3139100},{"timestamp":1583332200,"date":"2020-03-04","index":716,"close":82.45,"high":82.55,"low":78.44,"open":81.91,"volume":1866800},{"timestamp":1583418600,"date":"2020-03-05","index":717,"close":74.55,"high":81.6,"low":73.49,"open":80.19,"volume":3611200},{"timestamp":1583505000,"date":"2020-03-06","index":718,"close":66.02,"high":71.52,"low":64.31,"open":70.86,"volume":4383100},{"timestamp":1583760600,"date":"2020-03-09","index":719,"close":58.19,"high":59.96,"low":55.84,"open":58.93,"volume":4655600},{"timestamp":1583847000,"date":"2020-03-10","index":720,"close":62.77,"high":63.12,"low":55.45,"open":61.06,"volume":3654500},{"timestamp":1583933400,"date":"2020-03-11","index":721,"close":56.59,"high":62.15,"low":54.71,"open":60.54,"volume":2697400},{"timestamp":1584019800,"date":"2020-03-12","index":722,"close":45.13,"high":53.18,"low":44.55,"open":50.52,"volume":4174100}]},{"date":"2019-11-06","estimated":-0.4,"reported":-0.56,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":626,"close":76.96,"high":77.17,"low":74.63,"open":75.5,"volume":658900},{"timestamp":1571923800,"date":"2019-10-24","index":627,"close":78.52,"high":79.64,"low":77.52,"open":77.52,"volume":1124800},{"timestamp":1572010200,"date":"2019-10-25","index":628,"close":79.23,"high":80.37,"low":78.03,"open":78.06,"volume":695300},{"timestamp":1572269400,"date":"2019-10-28","index":629,"close":82.77,"high":84,"low":79.85,"open":79.85,"volume":1776500},{"timestamp":1572355800,"date":"2019-10-29","index":630,"close":84.69,"high":85.97,"low":82.65,"open":82.76,"volume":2038800},{"timestamp":1572442200,"date":"2019-10-30","index":631,"close":82.48,"high":84.69,"low":81.36,"open":84.62,"volume":1063400},{"timestamp":1572528600,"date":"2019-10-31","index":632,"close":81.08,"high":82.52,"low":80.23,"open":82.36,"volume":637500},{"timestamp":1572615000,"date":"2019-11-01","index":633,"close":82.73,"high":84.19,"low":81.86,"open":82.33,"volume":1141000},{"timestamp":1572877800,"date":"2019-11-04","index":634,"close":82.98,"high":83.65,"low":81.52,"open":82.87,"volume":1426400},{"timestamp":1572964200,"date":"2019-11-05","index":635,"close":81.52,"high":83.75,"low":79.76,"open":83.7,"volume":1458300},{"timestamp":1573050600,"date":"2019-11-06","index":636,"close":79.08,"high":81.72,"low":78.5,"open":81.32,"volume":2002000}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":637,"close":73.12,"high":78.18,"low":70.86,"open":74.13,"volume":5095100},{"timestamp":1573223400,"date":"2019-11-08","index":638,"close":77.96,"high":78.23,"low":72.39,"open":73.01,"volume":1734400},{"timestamp":1573482600,"date":"2019-11-11","index":639,"close":77.49,"high":77.55,"low":74.16,"open":77.02,"volume":1507100},{"timestamp":1573569000,"date":"2019-11-12","index":640,"close":78.2,"high":80.68,"low":77.21,"open":77.83,"volume":1667100},{"timestamp":1573655400,"date":"2019-11-13","index":641,"close":75.19,"high":78.08,"low":74.86,"open":77.61,"volume":1263900},{"timestamp":1573741800,"date":"2019-11-14","index":642,"close":78,"high":78.33,"low":74.96,"open":74.96,"volume":1139400},{"timestamp":1573828200,"date":"2019-11-15","index":643,"close":81.57,"high":81.63,"low":77.63,"open":78.89,"volume":1337600},{"timestamp":1574087400,"date":"2019-11-18","index":644,"close":84.83,"high":85.6,"low":80.52,"open":81.31,"volume":1964200},{"timestamp":1574173800,"date":"2019-11-19","index":645,"close":88.34,"high":88.53,"low":84.4,"open":84.53,"volume":1683800},{"timestamp":1574260200,"date":"2019-11-20","index":646,"close":88.98,"high":90.23,"low":87.05,"open":88.5,"volume":2141400},{"timestamp":1574346600,"date":"2019-11-21","index":647,"close":89.19,"high":90.1,"low":88.66,"open":89.72,"volume":1410600}]},{"date":"2019-08-07","estimated":-0.42,"reported":-0.4,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":562,"close":65.16,"high":65.65,"low":62.3,"open":62.45,"volume":1868800},{"timestamp":1564061400,"date":"2019-07-25","index":563,"close":65.63,"high":65.87,"low":64.1,"open":64.73,"volume":1378600},{"timestamp":1564147800,"date":"2019-07-26","index":564,"close":66.45,"high":67.79,"low":63.21,"open":65.95,"volume":1184900},{"timestamp":1564407000,"date":"2019-07-29","index":565,"close":65.54,"high":66.31,"low":63.53,"open":65.98,"volume":864500},{"timestamp":1564493400,"date":"2019-07-30","index":566,"close":62.34,"high":64.79,"low":61.9,"open":64.73,"volume":1589800},{"timestamp":1564579800,"date":"2019-07-31","index":567,"close":63.56,"high":64.75,"low":62.02,"open":62.31,"volume":1157600},{"timestamp":1564666200,"date":"2019-08-01","index":568,"close":62.81,"high":65.65,"low":62.32,"open":63.46,"volume":924900},{"timestamp":1564752600,"date":"2019-08-02","index":569,"close":62.39,"high":62.79,"low":59.92,"open":62.41,"volume":1108100},{"timestamp":1565011800,"date":"2019-08-05","index":570,"close":60.97,"high":61.46,"low":59.31,"open":60.16,"volume":1020200},{"timestamp":1565098200,"date":"2019-08-06","index":571,"close":59.78,"high":62.97,"low":57.89,"open":61.83,"volume":2106300},{"timestamp":1565184600,"date":"2019-08-07","index":572,"close":57.91,"high":59.3,"low":57.2,"open":59.11,"volume":2386800}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":573,"close":72.47,"high":73.5,"low":67.67,"open":71.19,"volume":7740400},{"timestamp":1565357400,"date":"2019-08-09","index":574,"close":78.1,"high":79.25,"low":71.76,"open":71.87,"volume":3737300},{"timestamp":1565616600,"date":"2019-08-12","index":575,"close":78.38,"high":79.95,"low":76.49,"open":77.26,"volume":2315700},{"timestamp":1565703000,"date":"2019-08-13","index":576,"close":80.43,"high":81.28,"low":77.64,"open":77.64,"volume":2566800},{"timestamp":1565789400,"date":"2019-08-14","index":577,"close":78.89,"high":81.37,"low":77.81,"open":78.01,"volume":2111000},{"timestamp":1565875800,"date":"2019-08-15","index":578,"close":78.92,"high":79.53,"low":77.56,"open":79,"volume":1321200},{"timestamp":1565962200,"date":"2019-08-16","index":579,"close":79.45,"high":80.69,"low":78.94,"open":79.62,"volume":1696800},{"timestamp":1566221400,"date":"2019-08-19","index":580,"close":77.15,"high":80.66,"low":74.76,"open":80.5,"volume":1774400},{"timestamp":1566307800,"date":"2019-08-20","index":581,"close":76.62,"high":77.24,"low":75.03,"open":76.71,"volume":1280500},{"timestamp":1566394200,"date":"2019-08-21","index":582,"close":83.09,"high":83.77,"low":77.26,"open":77.43,"volume":2861200},{"timestamp":1566480600,"date":"2019-08-22","index":583,"close":79.92,"high":83.38,"low":79.6,"open":83.13,"volume":1499700}]},{"date":"2019-05-08","estimated":-0.47,"reported":-0.53,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":499,"close":66.54,"high":67.41,"low":64.07,"open":66.79,"volume":877300},{"timestamp":1556199000,"date":"2019-04-25","index":500,"close":66.04,"high":67.13,"low":65.01,"open":66.14,"volume":679900},{"timestamp":1556285400,"date":"2019-04-26","index":501,"close":69.58,"high":70,"low":66.15,"open":66.66,"volume":1222900},{"timestamp":1556544600,"date":"2019-04-29","index":502,"close":70.37,"high":70.79,"low":68.5,"open":70,"volume":1515800},{"timestamp":1556631000,"date":"2019-04-30","index":503,"close":71.56,"high":73.6,"low":69.5,"open":70.54,"volume":1491000},{"timestamp":1556717400,"date":"2019-05-01","index":504,"close":70.69,"high":72.04,"low":69.25,"open":71.72,"volume":1307000},{"timestamp":1556803800,"date":"2019-05-02","index":505,"close":70.44,"high":71.3,"low":68.45,"open":70.73,"volume":791400},{"timestamp":1556890200,"date":"2019-05-03","index":506,"close":72.18,"high":72.47,"low":70.31,"open":70.5,"volume":883400},{"timestamp":1557149400,"date":"2019-05-06","index":507,"close":72.04,"high":72.75,"low":69.6,"open":69.96,"volume":1036800},{"timestamp":1557235800,"date":"2019-05-07","index":508,"close":71.04,"high":74.17,"low":70.24,"open":72,"volume":1101400},{"timestamp":1557322200,"date":"2019-05-08","index":509,"close":71.65,"high":73.87,"low":70.5,"open":70.62,"volume":1802100}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":510,"close":75.23,"high":76.85,"low":67.14,"open":72.1,"volume":3115200},{"timestamp":1557495000,"date":"2019-05-10","index":511,"close":66.76,"high":74.5,"low":64.76,"open":74.41,"volume":3246200},{"timestamp":1557754200,"date":"2019-05-13","index":512,"close":62.24,"high":65.61,"low":60.95,"open":64.65,"volume":3026900},{"timestamp":1557840600,"date":"2019-05-14","index":513,"close":65.68,"high":66.1,"low":61.33,"open":62.55,"volume":1191100},{"timestamp":1557927000,"date":"2019-05-15","index":514,"close":65.48,"high":65.84,"low":63,"open":64.78,"volume":1087300},{"timestamp":1558013400,"date":"2019-05-16","index":515,"close":69.34,"high":69.7,"low":66.04,"open":66.04,"volume":1536100},{"timestamp":1558099800,"date":"2019-05-17","index":516,"close":68.13,"high":69.14,"low":66.32,"open":67.94,"volume":923900},{"timestamp":1558359000,"date":"2019-05-20","index":517,"close":67.18,"high":67.91,"low":65.51,"open":67.56,"volume":980500},{"timestamp":1558445400,"date":"2019-05-21","index":518,"close":67.03,"high":69.49,"low":65.25,"open":65.25,"volume":1808900},{"timestamp":1558531800,"date":"2019-05-22","index":519,"close":65.11,"high":66.24,"low":64.8,"open":65.35,"volume":4734700},{"timestamp":1558618200,"date":"2019-05-23","index":520,"close":63.28,"high":65.35,"low":62.27,"open":64.7,"volume":2057100}]},{"date":"2019-02-27","estimated":-0.49,"reported":-0.55,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":450,"close":35.09,"high":35.32,"low":29.75,"open":30.42,"volume":8569000},{"timestamp":1550068200,"date":"2019-02-13","index":451,"close":33.13,"high":36.27,"low":32.98,"open":34.88,"volume":1897800},{"timestamp":1550154600,"date":"2019-02-14","index":452,"close":34.3,"high":34.89,"low":32.42,"open":32.94,"volume":1084400},{"timestamp":1550241000,"date":"2019-02-15","index":453,"close":35.35,"high":35.81,"low":34.16,"open":34.16,"volume":1156500},{"timestamp":1550586600,"date":"2019-02-19","index":454,"close":36.73,"high":37.91,"low":35.43,"open":35.43,"volume":1969500},{"timestamp":1550673000,"date":"2019-02-20","index":455,"close":36.14,"high":38,"low":35.82,"open":37,"volume":1163400},{"timestamp":1550759400,"date":"2019-02-21","index":456,"close":34.77,"high":36.53,"low":34.31,"open":36.2,"volume":1164800},{"timestamp":1550845800,"date":"2019-02-22","index":457,"close":38,"high":38.09,"low":34.73,"open":34.73,"volume":1981500},{"timestamp":1551105000,"date":"2019-02-25","index":458,"close":38.49,"high":39.73,"low":37.84,"open":38.24,"volume":2366100},{"timestamp":1551191400,"date":"2019-02-26","index":459,"close":40.5,"high":40.67,"low":38.1,"open":38.39,"volume":2834000},{"timestamp":1551277800,"date":"2019-02-27","index":460,"close":41.82,"high":43.4,"low":39.14,"open":40.19,"volume":4424400}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":461,"close":44.86,"high":45.96,"low":41.16,"open":45.07,"volume":6683900},{"timestamp":1551450600,"date":"2019-03-01","index":462,"close":43.62,"high":45.5,"low":43.4,"open":45.09,"volume":1826600},{"timestamp":1551709800,"date":"2019-03-04","index":463,"close":42.07,"high":44.36,"low":40.91,"open":43.57,"volume":2062500},{"timestamp":1551796200,"date":"2019-03-05","index":464,"close":47.98,"high":48.54,"low":42.01,"open":42.69,"volume":3492900},{"timestamp":1551882600,"date":"2019-03-06","index":465,"close":50.6,"high":51.47,"low":47.4,"open":47.94,"volume":3033300},{"timestamp":1551969000,"date":"2019-03-07","index":466,"close":49.48,"high":52.6,"low":48.63,"open":50.01,"volume":2424100},{"timestamp":1552055400,"date":"2019-03-08","index":467,"close":49.6,"high":50.52,"low":48.27,"open":48.73,"volume":1167700},{"timestamp":1552311000,"date":"2019-03-11","index":468,"close":52.14,"high":53.46,"low":49.86,"open":49.86,"volume":2487800},{"timestamp":1552397400,"date":"2019-03-12","index":469,"close":53.1,"high":56.39,"low":51.52,"open":53.05,"volume":2702700},{"timestamp":1552483800,"date":"2019-03-13","index":470,"close":55.97,"high":58.48,"low":53.37,"open":53.69,"volume":3771400},{"timestamp":1552570200,"date":"2019-03-14","index":471,"close":55.8,"high":56.22,"low":54.61,"open":55.18,"volume":1898300}]},{"date":"2018-11-07","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":376,"close":38.54,"high":42.45,"low":38.12,"open":41.88,"volume":1473000},{"timestamp":1540474200,"date":"2018-10-25","index":377,"close":40.46,"high":41.27,"low":38.92,"open":38.92,"volume":1018600},{"timestamp":1540560600,"date":"2018-10-26","index":378,"close":38.72,"high":40.39,"low":38.25,"open":39.22,"volume":1120200},{"timestamp":1540819800,"date":"2018-10-29","index":379,"close":37.75,"high":40.43,"low":37.01,"open":39.33,"volume":1280000},{"timestamp":1540906200,"date":"2018-10-30","index":380,"close":37.68,"high":39.11,"low":35.01,"open":36.81,"volume":2449200},{"timestamp":1540992600,"date":"2018-10-31","index":381,"close":38.75,"high":39.96,"low":38.37,"open":39.11,"volume":1942100},{"timestamp":1541079000,"date":"2018-11-01","index":382,"close":44.39,"high":45.02,"low":39.17,"open":39.2,"volume":2298000},{"timestamp":1541165400,"date":"2018-11-02","index":383,"close":46.33,"high":46.76,"low":43.98,"open":44.55,"volume":1695500},{"timestamp":1541428200,"date":"2018-11-05","index":384,"close":46.44,"high":46.69,"low":43.26,"open":46.16,"volume":1383600},{"timestamp":1541514600,"date":"2018-11-06","index":385,"close":45.05,"high":46.25,"low":44.33,"open":46.25,"volume":1560300},{"timestamp":1541601000,"date":"2018-11-07","index":386,"close":46.17,"high":46.57,"low":42.81,"open":45.77,"volume":2674000}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":387,"close":51.47,"high":54.98,"low":49.24,"open":54.89,"volume":3636400},{"timestamp":1541773800,"date":"2018-11-09","index":388,"close":48.9,"high":50.93,"low":47.57,"open":49.94,"volume":1777000},{"timestamp":1542033000,"date":"2018-11-12","index":389,"close":44.01,"high":49.2,"low":43.62,"open":48.29,"volume":1729300},{"timestamp":1542119400,"date":"2018-11-13","index":390,"close":45.53,"high":46.15,"low":43,"open":44.95,"volume":1471900},{"timestamp":1542205800,"date":"2018-11-14","index":391,"close":45.25,"high":48.19,"low":44.97,"open":45.99,"volume":1348400},{"timestamp":1542292200,"date":"2018-11-15","index":392,"close":47.85,"high":48.69,"low":43.78,"open":45.67,"volume":986900},{"timestamp":1542378600,"date":"2018-11-16","index":393,"close":46.04,"high":48.94,"low":44.58,"open":46.81,"volume":1148800},{"timestamp":1542637800,"date":"2018-11-19","index":394,"close":42.38,"high":46.03,"low":41.36,"open":45.61,"volume":1399400},{"timestamp":1542724200,"date":"2018-11-20","index":395,"close":41.22,"high":42.66,"low":39.81,"open":40.81,"volume":1571800},{"timestamp":1542810600,"date":"2018-11-21","index":396,"close":41.68,"high":43.86,"low":41,"open":41.77,"volume":1141400},{"timestamp":1542983400,"date":"2018-11-23","index":397,"close":42.66,"high":44.29,"low":41.33,"open":41.46,"volume":566000}]},{"date":"2018-08-08","estimated":-0.35,"reported":-0.37,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":312,"close":45.5,"high":45.71,"low":43.31,"open":43.69,"volume":586500},{"timestamp":1532611800,"date":"2018-07-26","index":313,"close":45.34,"high":45.77,"low":44.9,"open":45.08,"volume":923300},{"timestamp":1532698200,"date":"2018-07-27","index":314,"close":44.21,"high":45.19,"low":43.51,"open":45.11,"volume":517400},{"timestamp":1532957400,"date":"2018-07-30","index":315,"close":41.12,"high":44.12,"low":40.13,"open":44.12,"volume":1125900},{"timestamp":1533043800,"date":"2018-07-31","index":316,"close":43,"high":43.39,"low":40.2,"open":41.17,"volume":654100},{"timestamp":1533130200,"date":"2018-08-01","index":317,"close":43.74,"high":44.15,"low":42.46,"open":42.7,"volume":683600},{"timestamp":1533216600,"date":"2018-08-02","index":318,"close":43.42,"high":44.42,"low":43.1,"open":43.83,"volume":733000},{"timestamp":1533303000,"date":"2018-08-03","index":319,"close":45.08,"high":45.88,"low":43.25,"open":43.83,"volume":658400},{"timestamp":1533562200,"date":"2018-08-06","index":320,"close":46.9,"high":47.47,"low":44.77,"open":45.25,"volume":1066200},{"timestamp":1533648600,"date":"2018-08-07","index":321,"close":47.15,"high":47.6,"low":45.25,"open":45.25,"volume":1341300},{"timestamp":1533735000,"date":"2018-08-08","index":322,"close":47.06,"high":49.2,"low":46.63,"open":47.12,"volume":2009300}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":323,"close":51.11,"high":56.1,"low":48.7,"open":53.23,"volume":3799700},{"timestamp":1533907800,"date":"2018-08-10","index":324,"close":54.06,"high":55.94,"low":50.37,"open":50.81,"volume":1511100},{"timestamp":1534167000,"date":"2018-08-13","index":325,"close":53.64,"high":55.39,"low":53.3,"open":54.06,"volume":1022500},{"timestamp":1534253400,"date":"2018-08-14","index":326,"close":54.8,"high":55.96,"low":53.3,"open":53.85,"volume":908400},{"timestamp":1534339800,"date":"2018-08-15","index":327,"close":53.34,"high":54.61,"low":52.4,"open":53.93,"volume":713500},{"timestamp":1534426200,"date":"2018-08-16","index":328,"close":54.38,"high":54.62,"low":52.91,"open":53.98,"volume":628300},{"timestamp":1534512600,"date":"2018-08-17","index":329,"close":55.42,"high":55.5,"low":53.35,"open":54.67,"volume":688200},{"timestamp":1534771800,"date":"2018-08-20","index":330,"close":58.53,"high":58.73,"low":55.79,"open":55.86,"volume":1044400},{"timestamp":1534858200,"date":"2018-08-21","index":331,"close":58.38,"high":60.45,"low":57.78,"open":58.85,"volume":1209700},{"timestamp":1534944600,"date":"2018-08-22","index":332,"close":57.97,"high":59.19,"low":57.06,"open":58,"volume":919500},{"timestamp":1535031000,"date":"2018-08-23","index":333,"close":57.64,"high":59.05,"low":56.08,"open":58.09,"volume":896800}]},{"date":"2018-05-09","estimated":-0.4,"reported":-0.4,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":249,"close":29.26,"high":29.5,"low":27.7,"open":27.85,"volume":1436900},{"timestamp":1524749400,"date":"2018-04-26","index":250,"close":27.48,"high":28,"low":26.76,"open":27.05,"volume":5793200},{"timestamp":1524835800,"date":"2018-04-27","index":251,"close":27.45,"high":27.96,"low":27.13,"open":27.62,"volume":2205900},{"timestamp":1525095000,"date":"2018-04-30","index":252,"close":26.21,"high":27.74,"low":25.95,"open":27.72,"volume":1827400},{"timestamp":1525181400,"date":"2018-05-01","index":253,"close":26.99,"high":27.25,"low":25.72,"open":26.28,"volume":561000},{"timestamp":1525267800,"date":"2018-05-02","index":254,"close":26.7,"high":27.38,"low":26.23,"open":27.08,"volume":797900},{"timestamp":1525354200,"date":"2018-05-03","index":255,"close":26.18,"high":27.48,"low":25.95,"open":26.55,"volume":633900},{"timestamp":1525440600,"date":"2018-05-04","index":256,"close":25.47,"high":26.78,"low":25.35,"open":26.21,"volume":1165500},{"timestamp":1525699800,"date":"2018-05-07","index":257,"close":25.24,"high":25.82,"low":24.76,"open":25.5,"volume":1173600},{"timestamp":1525786200,"date":"2018-05-08","index":258,"close":24.97,"high":25.76,"low":24.87,"open":25,"volume":968300},{"timestamp":1525872600,"date":"2018-05-09","index":259,"close":24.76,"high":25.26,"low":24.03,"open":24.91,"volume":2251300}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":260,"close":26.78,"high":29,"low":26.75,"open":29,"volume":3708600},{"timestamp":1526045400,"date":"2018-05-11","index":261,"close":27.5,"high":27.85,"low":26.09,"open":26.85,"volume":932000},{"timestamp":1526304600,"date":"2018-05-14","index":262,"close":27.18,"high":28.5,"low":27.15,"open":27.69,"volume":1022100},{"timestamp":1526391000,"date":"2018-05-15","index":263,"close":26.47,"high":27.07,"low":25.05,"open":27.07,"volume":1723900},{"timestamp":1526477400,"date":"2018-05-16","index":264,"close":26.77,"high":27.72,"low":26.12,"open":26.3,"volume":810000},{"timestamp":1526563800,"date":"2018-05-17","index":265,"close":26.78,"high":27.22,"low":26.15,"open":26.63,"volume":686100},{"timestamp":1526650200,"date":"2018-05-18","index":266,"close":26.76,"high":27.42,"low":26.41,"open":26.72,"volume":617800},{"timestamp":1526909400,"date":"2018-05-21","index":267,"close":26.72,"high":27.3,"low":26.28,"open":27,"volume":503200},{"timestamp":1526995800,"date":"2018-05-22","index":268,"close":26.71,"high":27.17,"low":26.52,"open":26.95,"volume":562800},{"timestamp":1527082200,"date":"2018-05-23","index":269,"close":26.18,"high":27.64,"low":26.12,"open":26.54,"volume":819200},{"timestamp":1527168600,"date":"2018-05-24","index":270,"close":25.76,"high":26.5,"low":25,"open":26.18,"volume":885800}]},{"date":"2018-03-06","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1519137000,"date":"2018-02-20","index":204,"close":21.48,"high":21.78,"low":21.15,"open":21.15,"volume":164600},{"timestamp":1519223400,"date":"2018-02-21","index":205,"close":20.63,"high":21.6,"low":20.08,"open":21.37,"volume":264900},{"timestamp":1519309800,"date":"2018-02-22","index":206,"close":20.98,"high":20.98,"low":20.45,"open":20.63,"volume":106300},{"timestamp":1519396200,"date":"2018-02-23","index":207,"close":21.38,"high":21.68,"low":20.9,"open":21,"volume":502400},{"timestamp":1519655400,"date":"2018-02-26","index":208,"close":21.88,"high":22.62,"low":21.51,"open":21.57,"volume":450000},{"timestamp":1519741800,"date":"2018-02-27","index":209,"close":20.72,"high":22.1,"low":20.6,"open":21.86,"volume":337000},{"timestamp":1519828200,"date":"2018-02-28","index":210,"close":20.04,"high":21.19,"low":19.98,"open":20.88,"volume":526300},{"timestamp":1519914600,"date":"2018-03-01","index":211,"close":19.13,"high":20.27,"low":19,"open":20.17,"volume":755900},{"timestamp":1520001000,"date":"2018-03-02","index":212,"close":18.73,"high":19.26,"low":18.58,"open":19.02,"volume":459700},{"timestamp":1520260200,"date":"2018-03-05","index":213,"close":18.63,"high":18.86,"low":17.91,"open":18.54,"volume":707000},{"timestamp":1520346600,"date":"2018-03-06","index":214,"close":18.68,"high":18.92,"low":18.01,"open":18.81,"volume":1077900}],"post":[{"timestamp":1520433000,"date":"2018-03-07","index":215,"close":17.46,"high":18.37,"low":16.02,"open":16.25,"volume":2984100},{"timestamp":1520519400,"date":"2018-03-08","index":216,"close":17.01,"high":17.66,"low":16.51,"open":17.66,"volume":1047000},{"timestamp":1520605800,"date":"2018-03-09","index":217,"close":18.03,"high":18.62,"low":17.89,"open":18.24,"volume":707200},{"timestamp":1520861400,"date":"2018-03-12","index":218,"close":18.49,"high":18.97,"low":18.04,"open":18.05,"volume":419500},{"timestamp":1520947800,"date":"2018-03-13","index":219,"close":18.87,"high":18.9,"low":18.29,"open":18.62,"volume":319200},{"timestamp":1521034200,"date":"2018-03-14","index":220,"close":21.24,"high":21.96,"low":18.9,"open":18.9,"volume":1086700},{"timestamp":1521120600,"date":"2018-03-15","index":221,"close":20.02,"high":21.33,"low":19.85,"open":21.24,"volume":626300},{"timestamp":1521207000,"date":"2018-03-16","index":222,"close":20.98,"high":21.33,"low":20.12,"open":20.16,"volume":415800},{"timestamp":1521466200,"date":"2018-03-19","index":223,"close":20.37,"high":20.99,"low":19.2,"open":20.9,"volume":429200},{"timestamp":1521552600,"date":"2018-03-20","index":224,"close":20.26,"high":20.48,"low":19.61,"open":20.07,"volume":250000},{"timestamp":1521639000,"date":"2018-03-21","index":225,"close":20.85,"high":21.74,"low":20.07,"open":20.22,"volume":431500}]},{"date":"2017-11-07","estimated":-0.3,"reported":-0.29,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":124,"close":13.64,"high":13.65,"low":12.86,"open":12.94,"volume":389100},{"timestamp":1508938200,"date":"2017-10-25","index":125,"close":13.03,"high":13.86,"low":12.95,"open":13.53,"volume":492000},{"timestamp":1509024600,"date":"2017-10-26","index":126,"close":12.65,"high":13.59,"low":12.53,"open":12.97,"volume":477600},{"timestamp":1509111000,"date":"2017-10-27","index":127,"close":12.76,"high":12.95,"low":12.5,"open":12.61,"volume":235000},{"timestamp":1509370200,"date":"2017-10-30","index":128,"close":12.5,"high":12.78,"low":12.17,"open":12.61,"volume":247500},{"timestamp":1509456600,"date":"2017-10-31","index":129,"close":14.18,"high":14.59,"low":12.43,"open":12.43,"volume":1234000},{"timestamp":1509543000,"date":"2017-11-01","index":130,"close":14.01,"high":14.47,"low":13.53,"open":14.39,"volume":367600},{"timestamp":1509629400,"date":"2017-11-02","index":131,"close":14,"high":14.28,"low":13.79,"open":14,"volume":264800},{"timestamp":1509715800,"date":"2017-11-03","index":132,"close":14.06,"high":14.25,"low":13.87,"open":14.04,"volume":162200},{"timestamp":1509978600,"date":"2017-11-06","index":133,"close":16.36,"high":16.46,"low":14.06,"open":14.06,"volume":779300},{"timestamp":1510065000,"date":"2017-11-07","index":134,"close":15.15,"high":16.47,"low":14.78,"open":16.42,"volume":988800}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":135,"close":14.66,"high":15.06,"low":12.87,"open":12.9,"volume":1405800},{"timestamp":1510237800,"date":"2017-11-09","index":136,"close":13.86,"high":14.62,"low":13.75,"open":14.58,"volume":471800},{"timestamp":1510324200,"date":"2017-11-10","index":137,"close":14.19,"high":14.3,"low":13.58,"open":13.6,"volume":289500},{"timestamp":1510583400,"date":"2017-11-13","index":138,"close":15.03,"high":15.3,"low":13.91,"open":14.13,"volume":424100},{"timestamp":1510669800,"date":"2017-11-14","index":139,"close":15.13,"high":15.57,"low":14.62,"open":15.01,"volume":572500},{"timestamp":1510756200,"date":"2017-11-15","index":140,"close":14.95,"high":15.17,"low":14.69,"open":14.98,"volume":307400},{"timestamp":1510842600,"date":"2017-11-16","index":141,"close":15.4,"high":15.47,"low":14.93,"open":15.08,"volume":416900},{"timestamp":1510929000,"date":"2017-11-17","index":142,"close":15.5,"high":15.76,"low":15.27,"open":15.4,"volume":529400},{"timestamp":1511188200,"date":"2017-11-20","index":143,"close":14.94,"high":15.71,"low":14.63,"open":15.66,"volume":313000},{"timestamp":1511274600,"date":"2017-11-21","index":144,"close":14.67,"high":15.56,"low":14.27,"open":15.04,"volume":365500},{"timestamp":1511361000,"date":"2017-11-22","index":145,"close":15.32,"high":15.46,"low":14.52,"open":14.69,"volume":253700}]},{"date":"2017-08-08","estimated":-0.3,"reported":-0.28,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":60,"close":20.87,"high":21.48,"low":20.6,"open":21.42,"volume":394800},{"timestamp":1501075800,"date":"2017-07-26","index":61,"close":21.35,"high":21.38,"low":20.55,"open":20.78,"volume":252600},{"timestamp":1501162200,"date":"2017-07-27","index":62,"close":20.99,"high":21.62,"low":20.81,"open":21.19,"volume":291000},{"timestamp":1501248600,"date":"2017-07-28","index":63,"close":20.41,"high":21.24,"low":20.39,"open":20.6,"volume":223600},{"timestamp":1501507800,"date":"2017-07-31","index":64,"close":19.52,"high":20.25,"low":18.95,"open":20.25,"volume":667800},{"timestamp":1501594200,"date":"2017-08-01","index":65,"close":18.71,"high":19.64,"low":18.66,"open":19.44,"volume":477200},{"timestamp":1501680600,"date":"2017-08-02","index":66,"close":19.06,"high":19.53,"low":18.53,"open":18.65,"volume":458700},{"timestamp":1501767000,"date":"2017-08-03","index":67,"close":17.41,"high":19.16,"low":16.88,"open":19.06,"volume":1071600},{"timestamp":1501853400,"date":"2017-08-04","index":68,"close":18.02,"high":18.03,"low":16.2,"open":17.2,"volume":796300},{"timestamp":1502112600,"date":"2017-08-07","index":69,"close":18.57,"high":19,"low":17.76,"open":18.03,"volume":460300},{"timestamp":1502199000,"date":"2017-08-08","index":70,"close":19.23,"high":19.85,"low":18.56,"open":18.75,"volume":965100}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":71,"close":18.09,"high":18.98,"low":16.5,"open":18.31,"volume":1752700},{"timestamp":1502371800,"date":"2017-08-10","index":72,"close":17.21,"high":17.97,"low":16.7,"open":17.9,"volume":892200},{"timestamp":1502458200,"date":"2017-08-11","index":73,"close":16.33,"high":17.65,"low":16.25,"open":16.53,"volume":800700},{"timestamp":1502717400,"date":"2017-08-14","index":74,"close":15.37,"high":16.6,"low":14.8,"open":16.37,"volume":1472900},{"timestamp":1502803800,"date":"2017-08-15","index":75,"close":14.79,"high":15.54,"low":14.38,"open":15.31,"volume":1371000},{"timestamp":1502890200,"date":"2017-08-16","index":76,"close":15.15,"high":15.87,"low":14.61,"open":14.72,"volume":890400},{"timestamp":1502976600,"date":"2017-08-17","index":77,"close":15.18,"high":15.43,"low":14.8,"open":14.91,"volume":606700},{"timestamp":1503063000,"date":"2017-08-18","index":78,"close":14.21,"high":15.2,"low":13.82,"open":14.98,"volume":1894600},{"timestamp":1503322200,"date":"2017-08-21","index":79,"close":14.62,"high":14.73,"low":13.44,"open":13.88,"volume":874100},{"timestamp":1503408600,"date":"2017-08-22","index":80,"close":15.51,"high":15.6,"low":14.26,"open":14.45,"volume":671700},{"timestamp":1503495000,"date":"2017-08-23","index":81,"close":15.94,"high":18.04,"low":15.25,"open":15.38,"volume":1576200}]},{"date":"2017-06-07","estimated":-0.29,"reported":-0.28,"pre":[{"timestamp":1495546200,"date":"2017-05-23","index":17,"close":10.81,"high":11.74,"low":10.31,"open":11.63,"volume":1054600},{"timestamp":1495632600,"date":"2017-05-24","index":18,"close":10.91,"high":11.59,"low":10.83,"open":11.07,"volume":721800},{"timestamp":1495719000,"date":"2017-05-25","index":19,"close":10.65,"high":11.08,"low":10.58,"open":11.05,"volume":437700},{"timestamp":1495805400,"date":"2017-05-26","index":20,"close":10.73,"high":10.88,"low":10.49,"open":10.73,"volume":612000},{"timestamp":1496151000,"date":"2017-05-30","index":21,"close":10.18,"high":10.88,"low":10,"open":10.79,"volume":651300},{"timestamp":1496237400,"date":"2017-05-31","index":22,"close":10.05,"high":10.44,"low":9.39,"open":10.18,"volume":927600},{"timestamp":1496323800,"date":"2017-06-01","index":23,"close":9.33,"high":10.3,"low":9.03,"open":10.04,"volume":745000},{"timestamp":1496410200,"date":"2017-06-02","index":24,"close":9.53,"high":9.6,"low":9.26,"open":9.33,"volume":652700},{"timestamp":1496669400,"date":"2017-06-05","index":25,"close":9,"high":9.72,"low":8.85,"open":9.57,"volume":630300},{"timestamp":1496755800,"date":"2017-06-06","index":26,"close":9.53,"high":9.81,"low":9.06,"open":9.24,"volume":1470000},{"timestamp":1496842200,"date":"2017-06-07","index":27,"close":12.66,"high":12.83,"low":10.5,"open":10.94,"volume":6085100}],"post":[{"timestamp":1496928600,"date":"2017-06-08","index":28,"close":13.2,"high":14.5,"low":12.86,"open":13.12,"volume":3613400},{"timestamp":1497015000,"date":"2017-06-09","index":29,"close":13.3,"high":13.7,"low":12.98,"open":13.32,"volume":760600},{"timestamp":1497274200,"date":"2017-06-12","index":30,"close":14,"high":14.08,"low":12.13,"open":13.53,"volume":1351000},{"timestamp":1497360600,"date":"2017-06-13","index":31,"close":15.11,"high":15.49,"low":14.06,"open":14.33,"volume":833900},{"timestamp":1497447000,"date":"2017-06-14","index":32,"close":16.7,"high":16.84,"low":15.38,"open":15.39,"volume":1466600},{"timestamp":1497533400,"date":"2017-06-15","index":33,"close":17.68,"high":17.94,"low":16.02,"open":16.41,"volume":986300},{"timestamp":1497619800,"date":"2017-06-16","index":34,"close":19.31,"high":19.8,"low":17.6,"open":17.6,"volume":2568700},{"timestamp":1497879000,"date":"2017-06-19","index":35,"close":19.54,"high":20.43,"low":18.81,"open":19.75,"volume":1173200},{"timestamp":1497965400,"date":"2017-06-20","index":36,"close":18.91,"high":19.78,"low":18.37,"open":19.66,"volume":733900},{"timestamp":1498051800,"date":"2017-06-21","index":37,"close":19.53,"high":20,"low":19.14,"open":19.14,"volume":468900},{"timestamp":1498138200,"date":"2017-06-22","index":38,"close":21.14,"high":22.8,"low":19.38,"open":19.7,"volume":1686400}]},{"date":"2017-04-28","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/CVNA_partial.json b/data/CVNA_partial.json
index a58d0fffe..ae68d9c0b 100644
--- a/data/CVNA_partial.json
+++ b/data/CVNA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.22,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.07,"reported":0.14,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":1815,"close":133.75,"high":142.88,"low":132.12,"open":139.43,"volume":5102000},{"timestamp":1721309400,"date":"2024-07-18","index":1816,"close":129.18,"high":137.41,"low":128.21,"open":135.29,"volume":3768600},{"timestamp":1721395800,"date":"2024-07-19","index":1817,"close":130.06,"high":136.13,"low":128.79,"open":129.7,"volume":5631200},{"timestamp":1721655000,"date":"2024-07-22","index":1818,"close":128.89,"high":135.26,"low":127.21,"open":133.42,"volume":3395600},{"timestamp":1721741400,"date":"2024-07-23","index":1819,"close":129.11,"high":130.6,"low":124.11,"open":127.1,"volume":2593400},{"timestamp":1721827800,"date":"2024-07-24","index":1820,"close":123.42,"high":128.1,"low":122.87,"open":125.78,"volume":2591700},{"timestamp":1721914200,"date":"2024-07-25","index":1821,"close":124.1,"high":131.88,"low":122.14,"open":123.71,"volume":3450100},{"timestamp":1722000600,"date":"2024-07-26","index":1822,"close":132.85,"high":136.45,"low":127.5,"open":127.5,"volume":4201700},{"timestamp":1722259800,"date":"2024-07-29","index":1823,"close":127.61,"high":136.23,"low":124.75,"open":133.92,"volume":4579100},{"timestamp":1722346200,"date":"2024-07-30","index":1824,"close":126.78,"high":133.63,"low":123.04,"open":128,"volume":4240600},{"timestamp":1722432600,"date":"2024-07-31","index":1825,"close":133.23,"high":137.92,"low":128.8,"open":131.4,"volume":8227000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1826,"close":146.52,"high":154,"low":138.78,"open":147.34,"volume":14478000},{"timestamp":1722605400,"date":"2024-08-02","index":1827,"close":137.2,"high":142.85,"low":134.63,"open":139.81,"volume":5965800},{"timestamp":1722864600,"date":"2024-08-05","index":1828,"close":135.34,"high":138.55,"low":118.5,"open":119.25,"volume":6137900},{"timestamp":1722951000,"date":"2024-08-06","index":1829,"close":138.95,"high":141.02,"low":131.72,"open":138.01,"volume":3706200},{"timestamp":1723037400,"date":"2024-08-07","index":1830,"close":128.64,"high":140.59,"low":127.86,"open":140.59,"volume":4088600},{"timestamp":1723123800,"date":"2024-08-08","index":1831,"close":133.41,"high":134.88,"low":129,"open":130.48,"volume":3313300},{"timestamp":1723210200,"date":"2024-08-09","index":1832,"close":135.92,"high":138.15,"low":130.85,"open":133.9,"volume":2473100},{"timestamp":1723469400,"date":"2024-08-12","index":1833,"close":133.48,"high":136.66,"low":132.35,"open":136.05,"volume":2063700},{"timestamp":1723555800,"date":"2024-08-13","index":1834,"close":146.49,"high":146.49,"low":135.51,"open":135.93,"volume":5010300},{"timestamp":1723665602,"date":"2024-08-14","index":1835,"close":142,"high":147.3,"low":141.68,"open":144.52,"volume":3167963},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":-0.74,"reported":0.23,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":1753,"close":69.16,"high":73.39,"low":67.95,"open":72.2,"volume":3542900},{"timestamp":1713447000,"date":"2024-04-18","index":1754,"close":71.15,"high":73.25,"low":69.25,"open":71.75,"volume":4732300},{"timestamp":1713533400,"date":"2024-04-19","index":1755,"close":71.36,"high":72.07,"low":69.47,"open":69.58,"volume":3357200},{"timestamp":1713792600,"date":"2024-04-22","index":1756,"close":71.44,"high":72.99,"low":67.61,"open":72.4,"volume":4105300},{"timestamp":1713879000,"date":"2024-04-23","index":1757,"close":75.62,"high":77.53,"low":72.06,"open":72.79,"volume":4327000},{"timestamp":1713965400,"date":"2024-04-24","index":1758,"close":75.35,"high":77.98,"low":74.88,"open":76,"volume":2869900},{"timestamp":1714051800,"date":"2024-04-25","index":1759,"close":77.5,"high":77.53,"low":71.39,"open":71.5,"volume":3304600},{"timestamp":1714138200,"date":"2024-04-26","index":1760,"close":84.31,"high":84.51,"low":77,"open":77.95,"volume":4904600},{"timestamp":1714397400,"date":"2024-04-29","index":1761,"close":83.76,"high":88.48,"low":83.35,"open":85.76,"volume":4840900},{"timestamp":1714483800,"date":"2024-04-30","index":1762,"close":82.92,"high":83.63,"low":80.07,"open":82,"volume":3920400},{"timestamp":1714570200,"date":"2024-05-01","index":1763,"close":87.09,"high":91.12,"low":82,"open":82.58,"volume":13661600}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":1764,"close":116.5,"high":122.3,"low":111.45,"open":119.95,"volume":24220800},{"timestamp":1714743000,"date":"2024-05-03","index":1765,"close":121.67,"high":124.2,"low":115.79,"open":119.2,"volume":8528400},{"timestamp":1715002200,"date":"2024-05-06","index":1766,"close":122.97,"high":129,"low":122.64,"open":124.3,"volume":7062200},{"timestamp":1715088600,"date":"2024-05-07","index":1767,"close":116.66,"high":124.27,"low":116.4,"open":122.6,"volume":5116800},{"timestamp":1715175000,"date":"2024-05-08","index":1768,"close":114.42,"high":116.4,"low":112.62,"open":114.91,"volume":3655500},{"timestamp":1715261400,"date":"2024-05-09","index":1769,"close":120.41,"high":121.22,"low":112.7,"open":115.25,"volume":3317600},{"timestamp":1715347800,"date":"2024-05-10","index":1770,"close":117,"high":120.06,"low":115.26,"open":119.8,"volume":3012100},{"timestamp":1715607000,"date":"2024-05-13","index":1771,"close":116.9,"high":122.93,"low":116.64,"open":119.6,"volume":4543100},{"timestamp":1715693400,"date":"2024-05-14","index":1772,"close":120.95,"high":124.62,"low":118.37,"open":121.54,"volume":4131800},{"timestamp":1715779800,"date":"2024-05-15","index":1773,"close":121.07,"high":123.51,"low":117.74,"open":123.12,"volume":3780100},{"timestamp":1715866200,"date":"2024-05-16","index":1774,"close":117.93,"high":123.44,"low":117.29,"open":120.36,"volume":3535900}]},{"date":"2024-02-22","estimated":-0.89,"reported":-1,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1705,"close":48.09,"high":48.93,"low":46.38,"open":48.71,"volume":6337500},{"timestamp":1707402600,"date":"2024-02-08","index":1706,"close":52.39,"high":52.56,"low":47.54,"open":48.32,"volume":8154100},{"timestamp":1707489000,"date":"2024-02-09","index":1707,"close":53.13,"high":53.84,"low":50.53,"open":53.1,"volume":6847300},{"timestamp":1707748200,"date":"2024-02-12","index":1708,"close":55.28,"high":57.58,"low":53.5,"open":53.68,"volume":6184400},{"timestamp":1707834600,"date":"2024-02-13","index":1709,"close":51.97,"high":53.4,"low":50.15,"open":51.69,"volume":6424200},{"timestamp":1707921000,"date":"2024-02-14","index":1710,"close":54.16,"high":54.78,"low":52.71,"open":53.19,"volume":6321500},{"timestamp":1708007400,"date":"2024-02-15","index":1711,"close":57.62,"high":57.89,"low":53.48,"open":54.42,"volume":8060500},{"timestamp":1708093800,"date":"2024-02-16","index":1712,"close":52.48,"high":55.49,"low":51.94,"open":55.17,"volume":7497300},{"timestamp":1708439400,"date":"2024-02-20","index":1713,"close":51.81,"high":52.27,"low":49.1,"open":51,"volume":5741400},{"timestamp":1708525800,"date":"2024-02-21","index":1714,"close":49.4,"high":52.04,"low":48.15,"open":50.79,"volume":6138200},{"timestamp":1708612200,"date":"2024-02-22","index":1715,"close":52.41,"high":53.33,"low":49.38,"open":49.74,"volume":12148400}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1716,"close":69.23,"high":76.33,"low":66.45,"open":67.83,"volume":39061200},{"timestamp":1708957800,"date":"2024-02-26","index":1717,"close":69.88,"high":75.75,"low":66.97,"open":66.97,"volume":14796600},{"timestamp":1709044200,"date":"2024-02-27","index":1718,"close":80.42,"high":83.37,"low":72.03,"open":72.03,"volume":22997400},{"timestamp":1709130600,"date":"2024-02-28","index":1719,"close":75.47,"high":82.2,"low":74.83,"open":78.7,"volume":8229600},{"timestamp":1709217000,"date":"2024-02-29","index":1720,"close":75.93,"high":79.4,"low":74.54,"open":78.21,"volume":5805500},{"timestamp":1709303400,"date":"2024-03-01","index":1721,"close":82.96,"high":83.78,"low":75.41,"open":76.65,"volume":8335200},{"timestamp":1709562600,"date":"2024-03-04","index":1722,"close":81.54,"high":84.59,"low":80.17,"open":80.94,"volume":5465000},{"timestamp":1709649000,"date":"2024-03-05","index":1723,"close":77.33,"high":81.26,"low":75.8,"open":80.61,"volume":4920800},{"timestamp":1709735400,"date":"2024-03-06","index":1724,"close":77.81,"high":81.07,"low":77.5,"open":79.15,"volume":4406500},{"timestamp":1709821800,"date":"2024-03-07","index":1725,"close":79.47,"high":81.47,"low":76.66,"open":78.31,"volume":5516400},{"timestamp":1709908200,"date":"2024-03-08","index":1726,"close":85.3,"high":90.48,"low":82.5,"open":86.15,"volume":11700700}]},{"date":"2023-11-02","estimated":-0.79,"reported":-0.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1630,"close":31.59,"high":33.19,"low":31.32,"open":32.49,"volume":5211300},{"timestamp":1697808600,"date":"2023-10-20","index":1631,"close":31.07,"high":32.09,"low":30.78,"open":31.45,"volume":5178200},{"timestamp":1698067800,"date":"2023-10-23","index":1632,"close":31.75,"high":32.65,"low":29.9,"open":30.5,"volume":5117400},{"timestamp":1698154200,"date":"2023-10-24","index":1633,"close":31.68,"high":33.38,"low":31.35,"open":31.99,"volume":5498300},{"timestamp":1698240600,"date":"2023-10-25","index":1634,"close":29.47,"high":31.32,"low":29.02,"open":31.27,"volume":5648200},{"timestamp":1698327000,"date":"2023-10-26","index":1635,"close":29.1,"high":30.4,"low":28.61,"open":29.4,"volume":5904400},{"timestamp":1698413400,"date":"2023-10-27","index":1636,"close":28.58,"high":29.83,"low":27.87,"open":29.63,"volume":6301000},{"timestamp":1698672600,"date":"2023-10-30","index":1637,"close":27.52,"high":29.01,"low":27.42,"open":28.97,"volume":5084500},{"timestamp":1698759000,"date":"2023-10-31","index":1638,"close":27,"high":27.83,"low":26.91,"open":27.8,"volume":4757300},{"timestamp":1698845400,"date":"2023-11-01","index":1639,"close":25.99,"high":26.54,"low":25.09,"open":26.51,"volume":9312700},{"timestamp":1698931800,"date":"2023-11-02","index":1640,"close":29.92,"high":30.58,"low":28.11,"open":28.33,"volume":13893200}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1641,"close":32.28,"high":35,"low":28.29,"open":28.7,"volume":20079600},{"timestamp":1699281000,"date":"2023-11-06","index":1642,"close":33.23,"high":33.65,"low":31.04,"open":32.99,"volume":9537100},{"timestamp":1699367400,"date":"2023-11-07","index":1643,"close":34.17,"high":34.48,"low":31.45,"open":33.03,"volume":8786500},{"timestamp":1699453800,"date":"2023-11-08","index":1644,"close":33.99,"high":34.87,"low":33.01,"open":34,"volume":8093900},{"timestamp":1699540200,"date":"2023-11-09","index":1645,"close":30.44,"high":34.54,"low":29.89,"open":34.4,"volume":8497800},{"timestamp":1699626600,"date":"2023-11-10","index":1646,"close":29.19,"high":30.72,"low":28.06,"open":30.7,"volume":6685900},{"timestamp":1699885800,"date":"2023-11-13","index":1647,"close":28.64,"high":29.65,"low":27.75,"open":28.89,"volume":5153900},{"timestamp":1699972200,"date":"2023-11-14","index":1648,"close":33.21,"high":34.04,"low":30.82,"open":31.38,"volume":13762900},{"timestamp":1700058600,"date":"2023-11-15","index":1649,"close":34.16,"high":36.47,"low":33.02,"open":33.6,"volume":12827400},{"timestamp":1700145000,"date":"2023-11-16","index":1650,"close":32.36,"high":33.69,"low":31.02,"open":33.32,"volume":11617000},{"timestamp":1700231400,"date":"2023-11-17","index":1651,"close":32.03,"high":32.79,"low":31.06,"open":31.98,"volume":6077800}]},{"date":"2023-07-19","estimated":-1.15,"reported":-0.55,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":1555,"close":25.85,"high":26.82,"low":24.45,"open":26.49,"volume":13080500},{"timestamp":1688650200,"date":"2023-07-06","index":1556,"close":24.32,"high":25.68,"low":23.43,"open":25.3,"volume":13141400},{"timestamp":1688736600,"date":"2023-07-07","index":1557,"close":29.45,"high":29.81,"low":24.68,"open":24.85,"volume":29286100},{"timestamp":1688995800,"date":"2023-07-10","index":1558,"close":34.27,"high":34.59,"low":28.12,"open":29.36,"volume":48778100},{"timestamp":1689082200,"date":"2023-07-11","index":1559,"close":35.57,"high":37.58,"low":32.82,"open":34.41,"volume":42291200},{"timestamp":1689168600,"date":"2023-07-12","index":1560,"close":38.89,"high":44.64,"low":35.59,"open":37.39,"volume":72824900},{"timestamp":1689255000,"date":"2023-07-13","index":1561,"close":37.68,"high":39.43,"low":34.6,"open":35.67,"volume":45335300},{"timestamp":1689341400,"date":"2023-07-14","index":1562,"close":37.7,"high":41.28,"low":35.57,"open":36.89,"volume":29171900},{"timestamp":1689600600,"date":"2023-07-17","index":1563,"close":36.53,"high":39.9,"low":36.19,"open":37.77,"volume":21073700},{"timestamp":1689687000,"date":"2023-07-18","index":1564,"close":39.8,"high":42.27,"low":36.32,"open":36.6,"volume":38800400},{"timestamp":1689773400,"date":"2023-07-19","index":1565,"close":55.8,"high":56.92,"low":47.1,"open":53.99,"volume":119949000}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":1566,"close":46.73,"high":57.19,"low":45.1,"open":53.37,"volume":46125500},{"timestamp":1689946200,"date":"2023-07-21","index":1567,"close":45.62,"high":49.25,"low":43.64,"open":47.14,"volume":29733800},{"timestamp":1690205400,"date":"2023-07-24","index":1568,"close":46.24,"high":47.73,"low":43.01,"open":45.8,"volume":22073600},{"timestamp":1690291800,"date":"2023-07-25","index":1569,"close":44.11,"high":48.4,"low":43.91,"open":46.35,"volume":20681400},{"timestamp":1690378200,"date":"2023-07-26","index":1570,"close":43.75,"high":45.58,"low":42.6,"open":44.5,"volume":17293400},{"timestamp":1690464600,"date":"2023-07-27","index":1571,"close":40.46,"high":44.34,"low":39.7,"open":43.65,"volume":16844400},{"timestamp":1690551000,"date":"2023-07-28","index":1572,"close":44.02,"high":45.6,"low":40.87,"open":42.54,"volume":23758500},{"timestamp":1690810200,"date":"2023-07-31","index":1573,"close":45.95,"high":46.3,"low":42.53,"open":42.99,"volume":14925100},{"timestamp":1690896600,"date":"2023-08-01","index":1574,"close":49.11,"high":49.8,"low":44,"open":44.66,"volume":19301300},{"timestamp":1690983000,"date":"2023-08-02","index":1575,"close":51.85,"high":51.88,"low":46.65,"open":48.15,"volume":26691700},{"timestamp":1691069400,"date":"2023-08-03","index":1576,"close":51.79,"high":53.31,"low":49.4,"open":51.09,"volume":20165400}]},{"date":"2023-05-04","estimated":-2,"reported":-1.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1504,"close":8,"high":8.51,"low":7.91,"open":8.3,"volume":8496200},{"timestamp":1682083800,"date":"2023-04-21","index":1505,"close":8.14,"high":8.29,"low":7.73,"open":7.97,"volume":5858800},{"timestamp":1682343000,"date":"2023-04-24","index":1506,"close":8.37,"high":8.69,"low":8,"open":8.1,"volume":8456300},{"timestamp":1682429400,"date":"2023-04-25","index":1507,"close":7.55,"high":8.47,"low":7.45,"open":8.33,"volume":8617000},{"timestamp":1682515800,"date":"2023-04-26","index":1508,"close":7.52,"high":7.85,"low":7.43,"open":7.74,"volume":5008700},{"timestamp":1682602200,"date":"2023-04-27","index":1509,"close":7.34,"high":7.63,"low":7.23,"open":7.56,"volume":7309100},{"timestamp":1682688600,"date":"2023-04-28","index":1510,"close":6.94,"high":7.46,"low":6.86,"open":7.22,"volume":8230100},{"timestamp":1682947800,"date":"2023-05-01","index":1511,"close":6.93,"high":7.5,"low":6.7,"open":7.29,"volume":10415000},{"timestamp":1683034200,"date":"2023-05-02","index":1512,"close":7.22,"high":7.34,"low":6.7,"open":6.79,"volume":10817800},{"timestamp":1683120600,"date":"2023-05-03","index":1513,"close":7.07,"high":7.51,"low":7.01,"open":7.12,"volume":7313900},{"timestamp":1683207000,"date":"2023-05-04","index":1514,"close":7.2,"high":7.43,"low":6.92,"open":7.1,"volume":17286200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1515,"close":8.96,"high":11.19,"low":8.76,"open":10.03,"volume":79284500},{"timestamp":1683552600,"date":"2023-05-08","index":1516,"close":11.3,"high":11.7,"low":8.86,"open":9.11,"volume":51247700},{"timestamp":1683639000,"date":"2023-05-09","index":1517,"close":11.85,"high":13.28,"low":10.65,"open":10.84,"volume":56630200},{"timestamp":1683725400,"date":"2023-05-10","index":1518,"close":13.15,"high":13.7,"low":11.83,"open":12.15,"volume":41742200},{"timestamp":1683811800,"date":"2023-05-11","index":1519,"close":11.96,"high":13.25,"low":11.64,"open":12.99,"volume":23912300},{"timestamp":1683898200,"date":"2023-05-12","index":1520,"close":10.5,"high":11.87,"low":10.23,"open":11.87,"volume":16624500},{"timestamp":1684157400,"date":"2023-05-15","index":1521,"close":11.58,"high":11.6,"low":10.16,"open":10.43,"volume":13661100},{"timestamp":1684243800,"date":"2023-05-16","index":1522,"close":10.6,"high":11.49,"low":10.6,"open":11.41,"volume":9730700},{"timestamp":1684330200,"date":"2023-05-17","index":1523,"close":11.8,"high":11.86,"low":10.2,"open":10.8,"volume":14589200},{"timestamp":1684416600,"date":"2023-05-18","index":1524,"close":11.96,"high":12.65,"low":11.55,"open":11.66,"volume":15801200},{"timestamp":1684503000,"date":"2023-05-19","index":1525,"close":10.74,"high":12.41,"low":10.27,"open":11.9,"volume":15787000}]},{"date":"2023-02-23","estimated":-2.27,"reported":0.39,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1455,"close":14.01,"high":16.77,"low":12.77,"open":13,"volume":54973800},{"timestamp":1675953000,"date":"2023-02-09","index":1456,"close":11.95,"high":15.4,"low":11.8,"open":15,"volume":36189100},{"timestamp":1676039400,"date":"2023-02-10","index":1457,"close":10.84,"high":12.24,"low":10.61,"open":11.66,"volume":19145000},{"timestamp":1676298600,"date":"2023-02-13","index":1458,"close":11.02,"high":11.36,"low":10.17,"open":10.66,"volume":17271100},{"timestamp":1676385000,"date":"2023-02-14","index":1459,"close":10.72,"high":11.75,"low":10.06,"open":10.68,"volume":25744900},{"timestamp":1676471400,"date":"2023-02-15","index":1460,"close":12.69,"high":12.81,"low":10.52,"open":10.55,"volume":31120300},{"timestamp":1676557800,"date":"2023-02-16","index":1461,"close":10.92,"high":12.39,"low":10.91,"open":11.73,"volume":21378200},{"timestamp":1676644200,"date":"2023-02-17","index":1462,"close":11.37,"high":11.9,"low":10.88,"open":11.28,"volume":20798800},{"timestamp":1676989800,"date":"2023-02-21","index":1463,"close":10.06,"high":11.76,"low":9.9,"open":11.12,"volume":19919300},{"timestamp":1677076200,"date":"2023-02-22","index":1464,"close":10.07,"high":10.81,"low":9.56,"open":10.31,"volume":13784000},{"timestamp":1677162600,"date":"2023-02-23","index":1465,"close":10.08,"high":10.42,"low":9.34,"open":10.4,"volume":21841700}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1466,"close":8.01,"high":9.05,"low":7.55,"open":8.89,"volume":35382600},{"timestamp":1677508200,"date":"2023-02-27","index":1467,"close":8.93,"high":8.98,"low":7.85,"open":8.13,"volume":24503700},{"timestamp":1677594600,"date":"2023-02-28","index":1468,"close":9.42,"high":9.91,"low":8.65,"open":8.68,"volume":20225000},{"timestamp":1677681000,"date":"2023-03-01","index":1469,"close":8.91,"high":9.57,"low":8.69,"open":9.5,"volume":11435400},{"timestamp":1677767400,"date":"2023-03-02","index":1470,"close":9.47,"high":9.73,"low":8.42,"open":8.58,"volume":15308900},{"timestamp":1677853800,"date":"2023-03-03","index":1471,"close":10.09,"high":10.25,"low":9.32,"open":9.41,"volume":14166800},{"timestamp":1678113000,"date":"2023-03-06","index":1472,"close":9.11,"high":10.38,"low":9.09,"open":10.13,"volume":10773000},{"timestamp":1678199400,"date":"2023-03-07","index":1473,"close":8.88,"high":9.56,"low":8.78,"open":9.18,"volume":10801300},{"timestamp":1678285800,"date":"2023-03-08","index":1474,"close":8.85,"high":9.22,"low":8.62,"open":8.9,"volume":7404000},{"timestamp":1678372200,"date":"2023-03-09","index":1475,"close":8.44,"high":9.31,"low":8.32,"open":8.7,"volume":9779300},{"timestamp":1678458600,"date":"2023-03-10","index":1476,"close":7.31,"high":8.4,"low":7.17,"open":8.35,"volume":15306600}]},{"date":"2022-11-03","estimated":-1.94,"reported":-2.67,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1380,"close":14.48,"high":15.74,"low":14.25,"open":14.9,"volume":14042300},{"timestamp":1666359000,"date":"2022-10-21","index":1381,"close":14.25,"high":15.1,"low":13.67,"open":14.23,"volume":12982700},{"timestamp":1666618200,"date":"2022-10-24","index":1382,"close":13.38,"high":14.07,"low":12.9,"open":14.07,"volume":11333600},{"timestamp":1666704600,"date":"2022-10-25","index":1383,"close":15.28,"high":15.5,"low":13.53,"open":13.59,"volume":17136000},{"timestamp":1666791000,"date":"2022-10-26","index":1384,"close":15.1,"high":16.42,"low":14.71,"open":14.77,"volume":14122100},{"timestamp":1666877400,"date":"2022-10-27","index":1385,"close":14.52,"high":15.84,"low":14.52,"open":15.05,"volume":8891100},{"timestamp":1666963800,"date":"2022-10-28","index":1386,"close":14.49,"high":14.7,"low":13.61,"open":14.22,"volume":8569600},{"timestamp":1667223000,"date":"2022-10-31","index":1387,"close":13.53,"high":15.09,"low":13.51,"open":14.56,"volume":12557600},{"timestamp":1667309400,"date":"2022-11-01","index":1388,"close":15.28,"high":16.07,"low":14.94,"open":15.26,"volume":19014900},{"timestamp":1667395800,"date":"2022-11-02","index":1389,"close":13.47,"high":15.24,"low":13.46,"open":15.22,"volume":13984700},{"timestamp":1667482200,"date":"2022-11-03","index":1390,"close":14.35,"high":14.63,"low":12.74,"open":13.31,"volume":16169100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1391,"close":8.76,"high":13.5,"low":8.37,"open":13.04,"volume":71102800},{"timestamp":1667831400,"date":"2022-11-07","index":1392,"close":7.39,"high":8.88,"low":6.68,"open":8.77,"volume":52554300},{"timestamp":1667917800,"date":"2022-11-08","index":1393,"close":7.36,"high":7.61,"low":6.5,"open":7.43,"volume":40354400},{"timestamp":1668004200,"date":"2022-11-09","index":1394,"close":7.59,"high":8.38,"low":7.26,"open":7.73,"volume":26808400},{"timestamp":1668090600,"date":"2022-11-10","index":1395,"close":9.99,"high":10.42,"low":8.41,"open":8.41,"volume":40212900},{"timestamp":1668177000,"date":"2022-11-11","index":1396,"close":11.88,"high":11.9,"low":8.92,"open":9.11,"volume":34263300},{"timestamp":1668436200,"date":"2022-11-14","index":1397,"close":9.74,"high":11.68,"low":9.71,"open":11.56,"volume":22210400},{"timestamp":1668522600,"date":"2022-11-15","index":1398,"close":9.93,"high":10.91,"low":9.77,"open":10.56,"volume":22886800},{"timestamp":1668609000,"date":"2022-11-16","index":1399,"close":8.55,"high":9.48,"low":8.54,"open":9.47,"volume":16513300},{"timestamp":1668695400,"date":"2022-11-17","index":1400,"close":8.32,"high":8.48,"low":7.9,"open":8.1,"volume":15923400},{"timestamp":1668781800,"date":"2022-11-18","index":1401,"close":8.06,"high":8.64,"low":7.61,"open":8.59,"volume":22335400}]},{"date":"2022-08-04","estimated":-1.79,"reported":-2.35,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1316,"close":28.21,"high":28.93,"low":26.53,"open":26.83,"volume":11623900},{"timestamp":1658496600,"date":"2022-07-22","index":1317,"close":25.38,"high":28.9,"low":24.73,"open":27.78,"volume":10610500},{"timestamp":1658755800,"date":"2022-07-25","index":1318,"close":25.2,"high":26.17,"low":24.17,"open":25.29,"volume":6076000},{"timestamp":1658842200,"date":"2022-07-26","index":1319,"close":24.18,"high":24.44,"low":23.23,"open":23.98,"volume":8400400},{"timestamp":1658928600,"date":"2022-07-27","index":1320,"close":26.36,"high":26.54,"low":24.09,"open":25.75,"volume":10023400},{"timestamp":1659015000,"date":"2022-07-28","index":1321,"close":27.18,"high":27.75,"low":25.13,"open":26.2,"volume":6644500},{"timestamp":1659101400,"date":"2022-07-29","index":1322,"close":29.15,"high":29.6,"low":26.08,"open":27.16,"volume":9705300},{"timestamp":1659360600,"date":"2022-08-01","index":1323,"close":30.17,"high":31.27,"low":28.26,"open":28.54,"volume":7505100},{"timestamp":1659447000,"date":"2022-08-02","index":1324,"close":34.05,"high":34.83,"low":28.58,"open":28.81,"volume":11973300},{"timestamp":1659533400,"date":"2022-08-03","index":1325,"close":34.9,"high":35.59,"low":32.5,"open":34.75,"volume":10022200},{"timestamp":1659619800,"date":"2022-08-04","index":1326,"close":33.54,"high":37.97,"low":32.09,"open":34.96,"volume":14196700}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1327,"close":46.98,"high":48.49,"low":34.63,"open":34.71,"volume":46780000},{"timestamp":1659965400,"date":"2022-08-08","index":1328,"close":46.46,"high":50.77,"low":43.23,"open":46.89,"volume":19293700},{"timestamp":1660051800,"date":"2022-08-09","index":1329,"close":41.43,"high":45.9,"low":40.57,"open":44.85,"volume":9221600},{"timestamp":1660138200,"date":"2022-08-10","index":1330,"close":47.31,"high":48.1,"low":44.77,"open":45.46,"volume":9899000},{"timestamp":1660224600,"date":"2022-08-11","index":1331,"close":50.13,"high":57.32,"low":49.37,"open":50.26,"volume":16203900},{"timestamp":1660311000,"date":"2022-08-12","index":1332,"close":52.1,"high":52.5,"low":48.05,"open":50.93,"volume":9507600},{"timestamp":1660570200,"date":"2022-08-15","index":1333,"close":51,"high":52.2,"low":48.8,"open":51.72,"volume":6212600},{"timestamp":1660656600,"date":"2022-08-16","index":1334,"close":54.59,"high":58.05,"low":48.94,"open":50.9,"volume":12457300},{"timestamp":1660743000,"date":"2022-08-17","index":1335,"close":49.62,"high":54.42,"low":48.61,"open":52.9,"volume":8375100},{"timestamp":1660829400,"date":"2022-08-18","index":1336,"close":47.86,"high":49.12,"low":45.85,"open":49.09,"volume":6089100},{"timestamp":1660915800,"date":"2022-08-19","index":1337,"close":42.3,"high":46.3,"low":41.9,"open":45.62,"volume":6723700}]},{"date":"2022-04-20","estimated":-1.46,"reported":-2.89,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":1243,"close":121.46,"high":129.43,"low":118.23,"open":126.27,"volume":4345100},{"timestamp":1649251800,"date":"2022-04-06","index":1244,"close":113.73,"high":117.11,"low":107.03,"open":117.01,"volume":4791000},{"timestamp":1649338200,"date":"2022-04-07","index":1245,"close":111.23,"high":116.15,"low":106.1,"open":111.76,"volume":4097300},{"timestamp":1649424600,"date":"2022-04-08","index":1246,"close":107.31,"high":113.94,"low":106.13,"open":110.12,"volume":3233800},{"timestamp":1649683800,"date":"2022-04-11","index":1247,"close":106.01,"high":114.24,"low":102.56,"open":105,"volume":3666800},{"timestamp":1649770200,"date":"2022-04-12","index":1248,"close":100.78,"high":111.68,"low":98.5,"open":106.64,"volume":4698000},{"timestamp":1649856600,"date":"2022-04-13","index":1249,"close":105.09,"high":107.17,"low":97.05,"open":99.73,"volume":3266200},{"timestamp":1649943000,"date":"2022-04-14","index":1250,"close":101.53,"high":105.86,"low":98.12,"open":105.64,"volume":3128100},{"timestamp":1650288600,"date":"2022-04-18","index":1251,"close":96.55,"high":100.4,"low":93.99,"open":99.82,"volume":3223100},{"timestamp":1650375000,"date":"2022-04-19","index":1252,"close":101.77,"high":103.42,"low":94.85,"open":95.76,"volume":2855900},{"timestamp":1650461400,"date":"2022-04-20","index":1253,"close":92.5,"high":101.79,"low":92.15,"open":100.84,"volume":10103200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":1254,"close":83.14,"high":95,"low":79.28,"open":86.01,"volume":17302000},{"timestamp":1650634200,"date":"2022-04-22","index":1255,"close":83.75,"high":91.4,"low":82.25,"open":88.41,"volume":18516500},{"timestamp":1650893400,"date":"2022-04-25","index":1256,"close":81.21,"high":82.57,"low":75.34,"open":80.99,"volume":13634900},{"timestamp":1650979800,"date":"2022-04-26","index":1257,"close":70.49,"high":81.96,"low":70.18,"open":81.19,"volume":11545100},{"timestamp":1651066200,"date":"2022-04-27","index":1258,"close":65.74,"high":79,"low":63.36,"open":71.72,"volume":21794500},{"timestamp":1651152600,"date":"2022-04-28","index":1259,"close":64.37,"high":68.36,"low":58.23,"open":66.53,"volume":16401900},{"timestamp":1651239000,"date":"2022-04-29","index":1260,"close":57.96,"high":68.96,"low":57.4,"open":65,"volume":10951300},{"timestamp":1651498200,"date":"2022-05-02","index":1261,"close":60.47,"high":60.94,"low":55.28,"open":57.42,"volume":8982900},{"timestamp":1651584600,"date":"2022-05-03","index":1262,"close":57.33,"high":59.68,"low":54.9,"open":58.01,"volume":9700900},{"timestamp":1651671000,"date":"2022-05-04","index":1263,"close":59.65,"high":59.85,"low":52.37,"open":54.64,"volume":10408300},{"timestamp":1651757400,"date":"2022-05-05","index":1264,"close":48.92,"high":56.99,"low":47.45,"open":56.8,"volume":11436900}]},{"date":"2022-02-24","estimated":-0.82,"reported":-1.02,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1205,"close":162.69,"high":162.89,"low":152.19,"open":156.66,"volume":1760800},{"timestamp":1644503400,"date":"2022-02-10","index":1206,"close":154.54,"high":163.18,"low":152.55,"open":156,"volume":3101000},{"timestamp":1644589800,"date":"2022-02-11","index":1207,"close":141.35,"high":159.02,"low":137.85,"open":154.94,"volume":3084700},{"timestamp":1644849000,"date":"2022-02-14","index":1208,"close":140.63,"high":146.73,"low":137.3,"open":140.02,"volume":3443100},{"timestamp":1644935400,"date":"2022-02-15","index":1209,"close":142.5,"high":147.4,"low":137.11,"open":143.34,"volume":2373200},{"timestamp":1645021800,"date":"2022-02-16","index":1210,"close":138.62,"high":141.29,"low":133.03,"open":141,"volume":2394600},{"timestamp":1645108200,"date":"2022-02-17","index":1211,"close":135.23,"high":145.77,"low":132.56,"open":137.35,"volume":2812500},{"timestamp":1645194600,"date":"2022-02-18","index":1212,"close":126.4,"high":137.76,"low":125.25,"open":135.41,"volume":2846500},{"timestamp":1645540200,"date":"2022-02-22","index":1213,"close":119.25,"high":128.75,"low":116.93,"open":125.02,"volume":3139000},{"timestamp":1645626600,"date":"2022-02-23","index":1214,"close":113.65,"high":123.47,"low":113.29,"open":119.26,"volume":3348200},{"timestamp":1645713000,"date":"2022-02-24","index":1215,"close":126.05,"high":127.67,"low":107.5,"open":107.64,"volume":6576500}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1216,"close":152.57,"high":156.68,"low":121.19,"open":135.02,"volume":11458100},{"timestamp":1646058600,"date":"2022-02-28","index":1217,"close":150.47,"high":155.92,"low":145.5,"open":149.2,"volume":4589600},{"timestamp":1646145000,"date":"2022-03-01","index":1218,"close":145.06,"high":149.79,"low":135.32,"open":148.73,"volume":3880300},{"timestamp":1646231400,"date":"2022-03-02","index":1219,"close":138.61,"high":145,"low":134.65,"open":142.89,"volume":3061500},{"timestamp":1646317800,"date":"2022-03-03","index":1220,"close":123.33,"high":144.13,"low":122.29,"open":142.93,"volume":4767000},{"timestamp":1646404200,"date":"2022-03-04","index":1221,"close":103.84,"high":123.5,"low":102.19,"open":123.27,"volume":9892900},{"timestamp":1646663400,"date":"2022-03-07","index":1222,"close":104.94,"high":110.74,"low":99.71,"open":106.88,"volume":6718500},{"timestamp":1646749800,"date":"2022-03-08","index":1223,"close":105.2,"high":115.32,"low":97.7,"open":105.87,"volume":5317200},{"timestamp":1646836200,"date":"2022-03-09","index":1224,"close":116.55,"high":122.85,"low":113.01,"open":115,"volume":4108000},{"timestamp":1646922600,"date":"2022-03-10","index":1225,"close":113.48,"high":114.95,"low":106.8,"open":114,"volume":2902700},{"timestamp":1647009000,"date":"2022-03-11","index":1226,"close":113.79,"high":118.24,"low":110.15,"open":114.99,"volume":3621000}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.38,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1129,"close":301.76,"high":305.8,"low":290.06,"open":290.96,"volume":968200},{"timestamp":1634909400,"date":"2021-10-22","index":1130,"close":297.59,"high":299.04,"low":292.46,"open":297.71,"volume":752900},{"timestamp":1635168600,"date":"2021-10-25","index":1131,"close":292.23,"high":299.75,"low":289.08,"open":298.07,"volume":643400},{"timestamp":1635255000,"date":"2021-10-26","index":1132,"close":291.56,"high":295.88,"low":288.33,"open":295.09,"volume":567000},{"timestamp":1635341400,"date":"2021-10-27","index":1133,"close":291.53,"high":305.99,"low":289.33,"open":303.95,"volume":1292100},{"timestamp":1635427800,"date":"2021-10-28","index":1134,"close":297.96,"high":299.74,"low":290.92,"open":291.58,"volume":1053200},{"timestamp":1635514200,"date":"2021-10-29","index":1135,"close":303.18,"high":308.01,"low":295.91,"open":295.91,"volume":833200},{"timestamp":1635773400,"date":"2021-11-01","index":1136,"close":301.92,"high":309.5,"low":299.67,"open":302.82,"volume":879800},{"timestamp":1635859800,"date":"2021-11-02","index":1137,"close":300.3,"high":304.24,"low":298.12,"open":301,"volume":914000},{"timestamp":1635946200,"date":"2021-11-03","index":1138,"close":301.41,"high":305.94,"low":298.84,"open":300.31,"volume":662300},{"timestamp":1636032600,"date":"2021-11-04","index":1139,"close":300.59,"high":302.14,"low":295.06,"open":301.22,"volume":1318400}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1140,"close":297.89,"high":307.11,"low":275.33,"open":289.83,"volume":2478400},{"timestamp":1636381800,"date":"2021-11-08","index":1141,"close":292.73,"high":298.78,"low":290.91,"open":294.11,"volume":1163400},{"timestamp":1636468200,"date":"2021-11-09","index":1142,"close":295.85,"high":300.63,"low":293.33,"open":295.54,"volume":936000},{"timestamp":1636554600,"date":"2021-11-10","index":1143,"close":287.26,"high":295.1,"low":284.65,"open":293.06,"volume":1406200},{"timestamp":1636641000,"date":"2021-11-11","index":1144,"close":286.28,"high":287.81,"low":279.29,"open":286.34,"volume":1342700},{"timestamp":1636727400,"date":"2021-11-12","index":1145,"close":294.43,"high":294.87,"low":285.51,"open":290,"volume":1015000},{"timestamp":1636986600,"date":"2021-11-15","index":1146,"close":298.18,"high":302.46,"low":295.84,"open":296.22,"volume":772100},{"timestamp":1637073000,"date":"2021-11-16","index":1147,"close":300.79,"high":301.23,"low":295.92,"open":298.51,"volume":791300},{"timestamp":1637159400,"date":"2021-11-17","index":1148,"close":292.24,"high":304.33,"low":291.83,"open":301.42,"volume":732800},{"timestamp":1637245800,"date":"2021-11-18","index":1149,"close":288.62,"high":292.75,"low":282.3,"open":292.6,"volume":725600},{"timestamp":1637332200,"date":"2021-11-19","index":1150,"close":291.72,"high":293.21,"low":285.43,"open":289.35,"volume":655000}]},{"date":"2021-08-05","estimated":-0.39,"reported":0.26,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":1065,"close":335.23,"high":338.88,"low":330.44,"open":330.44,"volume":1064500},{"timestamp":1627047000,"date":"2021-07-23","index":1066,"close":338.92,"high":341.4,"low":327.96,"open":334.77,"volume":1092900},{"timestamp":1627306200,"date":"2021-07-26","index":1067,"close":336.64,"high":339.1,"low":334.46,"open":338.8,"volume":724700},{"timestamp":1627392600,"date":"2021-07-27","index":1068,"close":336.99,"high":338.92,"low":327.25,"open":337.02,"volume":1377800},{"timestamp":1627479000,"date":"2021-07-28","index":1069,"close":339.32,"high":344.32,"low":333.42,"open":339.08,"volume":963400},{"timestamp":1627565400,"date":"2021-07-29","index":1070,"close":339.19,"high":340.73,"low":335.4,"open":337.74,"volume":1047300},{"timestamp":1627651800,"date":"2021-07-30","index":1071,"close":337.56,"high":341.85,"low":334.3,"open":336.4,"volume":851800},{"timestamp":1627911000,"date":"2021-08-02","index":1072,"close":333.95,"high":338.05,"low":333.36,"open":338,"volume":741400},{"timestamp":1627997400,"date":"2021-08-03","index":1073,"close":332.37,"high":335.02,"low":328,"open":333.95,"volume":749600},{"timestamp":1628083800,"date":"2021-08-04","index":1074,"close":330.91,"high":334.99,"low":326.47,"open":331.4,"volume":666500},{"timestamp":1628170200,"date":"2021-08-05","index":1075,"close":337,"high":337.91,"low":328.26,"open":328.45,"volume":1122200}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":1076,"close":345.65,"high":372.01,"low":338.5,"open":365.45,"volume":3398100},{"timestamp":1628515800,"date":"2021-08-09","index":1077,"close":356.34,"high":357.86,"low":339.11,"open":343.75,"volume":1681900},{"timestamp":1628602200,"date":"2021-08-10","index":1078,"close":370.1,"high":376.83,"low":358.96,"open":359.54,"volume":1902900},{"timestamp":1628688600,"date":"2021-08-11","index":1079,"close":360.7,"high":375.3,"low":356.6,"open":367.38,"volume":1418700},{"timestamp":1628775000,"date":"2021-08-12","index":1080,"close":358.15,"high":365.04,"low":356.81,"open":360.54,"volume":673400},{"timestamp":1628861400,"date":"2021-08-13","index":1081,"close":360.98,"high":361.95,"low":357.89,"open":358.35,"volume":599700},{"timestamp":1629120600,"date":"2021-08-16","index":1082,"close":361.5,"high":364.13,"low":354.13,"open":359.11,"volume":919500},{"timestamp":1629207000,"date":"2021-08-17","index":1083,"close":352.29,"high":356.93,"low":348.2,"open":354.88,"volume":1275600},{"timestamp":1629293400,"date":"2021-08-18","index":1084,"close":350.66,"high":355.03,"low":341.45,"open":354.2,"volume":1009300},{"timestamp":1629379800,"date":"2021-08-19","index":1085,"close":349.95,"high":354.52,"low":347.5,"open":349.99,"volume":588000},{"timestamp":1629466200,"date":"2021-08-20","index":1086,"close":349.76,"high":353.01,"low":345.36,"open":350.08,"volume":589500}]},{"date":"2021-05-06","estimated":-0.67,"reported":-0.46,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1002,"close":265.01,"high":270.35,"low":258.43,"open":270.19,"volume":1035000},{"timestamp":1619184600,"date":"2021-04-23","index":1003,"close":278.01,"high":278.01,"low":260.41,"open":266.98,"volume":1207000},{"timestamp":1619443800,"date":"2021-04-26","index":1004,"close":294.39,"high":296.33,"low":278,"open":279.31,"volume":2085300},{"timestamp":1619530200,"date":"2021-04-27","index":1005,"close":294.76,"high":301.16,"low":291.73,"open":295.94,"volume":755800},{"timestamp":1619616600,"date":"2021-04-28","index":1006,"close":293.49,"high":298.52,"low":289.3,"open":295,"volume":609600},{"timestamp":1619703000,"date":"2021-04-29","index":1007,"close":288.74,"high":297,"low":284.01,"open":294.76,"volume":739500},{"timestamp":1619789400,"date":"2021-04-30","index":1008,"close":285.26,"high":290.17,"low":282.1,"open":285.26,"volume":715500},{"timestamp":1620048600,"date":"2021-05-03","index":1009,"close":290,"high":297.93,"low":289,"open":297.43,"volume":1270900},{"timestamp":1620135000,"date":"2021-05-04","index":1010,"close":289.23,"high":290.55,"low":276.59,"open":285.75,"volume":1632100},{"timestamp":1620221400,"date":"2021-05-05","index":1011,"close":280.62,"high":299.48,"low":279.25,"open":293.27,"volume":1662900},{"timestamp":1620307800,"date":"2021-05-06","index":1012,"close":263.45,"high":278.35,"low":258.38,"open":276.84,"volume":3424900}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1013,"close":247.81,"high":261.97,"low":246.49,"open":259,"volume":3587900},{"timestamp":1620653400,"date":"2021-05-10","index":1014,"close":242.18,"high":245.87,"low":236.25,"open":243.11,"volume":2617700},{"timestamp":1620739800,"date":"2021-05-11","index":1015,"close":239.19,"high":245.41,"low":229.69,"open":231.73,"volume":2323700},{"timestamp":1620826200,"date":"2021-05-12","index":1016,"close":226.54,"high":234.98,"low":222.79,"open":233.43,"volume":3114300},{"timestamp":1620912600,"date":"2021-05-13","index":1017,"close":223.87,"high":233.09,"low":223.31,"open":229.67,"volume":1943600},{"timestamp":1620999000,"date":"2021-05-14","index":1018,"close":237.53,"high":239.58,"low":227.3,"open":227.3,"volume":1097700},{"timestamp":1621258200,"date":"2021-05-17","index":1019,"close":226.56,"high":238.74,"low":222,"open":235.03,"volume":5600100},{"timestamp":1621344600,"date":"2021-05-18","index":1020,"close":227.35,"high":230.57,"low":223.87,"open":228.28,"volume":2317200},{"timestamp":1621431000,"date":"2021-05-19","index":1021,"close":228.15,"high":232.22,"low":219.4,"open":221.07,"volume":2199600},{"timestamp":1621517400,"date":"2021-05-20","index":1022,"close":241.71,"high":243,"low":228.58,"open":229.72,"volume":2103600},{"timestamp":1621603800,"date":"2021-05-21","index":1023,"close":246.42,"high":247.24,"low":240.01,"open":243.82,"volume":1479100}]},{"date":"2021-02-25","estimated":-0.47,"reported":-0.87,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":953,"close":297.93,"high":300.59,"low":286.33,"open":295.7,"volume":945100},{"timestamp":1613053800,"date":"2021-02-11","index":954,"close":294.34,"high":300.79,"low":291.4,"open":300,"volume":801300},{"timestamp":1613140200,"date":"2021-02-12","index":955,"close":296.05,"high":304.48,"low":289.94,"open":294.28,"volume":901500},{"timestamp":1613485800,"date":"2021-02-16","index":956,"close":296.25,"high":310.8,"low":293.05,"open":300.79,"volume":1010600},{"timestamp":1613572200,"date":"2021-02-17","index":957,"close":295.61,"high":298.32,"low":286.15,"open":291.98,"volume":980800},{"timestamp":1613658600,"date":"2021-02-18","index":958,"close":295.4,"high":300.83,"low":288,"open":292.5,"volume":829200},{"timestamp":1613745000,"date":"2021-02-19","index":959,"close":308.74,"high":314.57,"low":295.73,"open":295.73,"volume":1429500},{"timestamp":1614004200,"date":"2021-02-22","index":960,"close":281.94,"high":306.38,"low":280,"open":304.37,"volume":1401400},{"timestamp":1614090600,"date":"2021-02-23","index":961,"close":280.27,"high":283.49,"low":253,"open":272.79,"volume":1694400},{"timestamp":1614177000,"date":"2021-02-24","index":962,"close":284.94,"high":286.42,"low":268.46,"open":283.1,"volume":1108400},{"timestamp":1614263400,"date":"2021-02-25","index":963,"close":263.66,"high":290.17,"low":259.32,"open":281.89,"volume":1620800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":964,"close":283.5,"high":295.77,"low":265,"open":278,"volume":3312300},{"timestamp":1614609000,"date":"2021-03-01","index":965,"close":311.92,"high":312.19,"low":289.09,"open":289.12,"volume":2522000},{"timestamp":1614695400,"date":"2021-03-02","index":966,"close":314.84,"high":323.39,"low":310.99,"open":311.92,"volume":1669900},{"timestamp":1614781800,"date":"2021-03-03","index":967,"close":288.13,"high":314.33,"low":284.77,"open":313.5,"volume":2001300},{"timestamp":1614868200,"date":"2021-03-04","index":968,"close":269.99,"high":291.87,"low":263.91,"open":282.01,"volume":2445300},{"timestamp":1614954600,"date":"2021-03-05","index":969,"close":261.54,"high":273.93,"low":242.5,"open":273.19,"volume":2729400},{"timestamp":1615213800,"date":"2021-03-08","index":970,"close":241.19,"high":263.77,"low":240.52,"open":262.01,"volume":2004800},{"timestamp":1615300200,"date":"2021-03-09","index":971,"close":260.42,"high":261.99,"low":252.26,"open":260.82,"volume":1523900},{"timestamp":1615386600,"date":"2021-03-10","index":972,"close":260.45,"high":274.08,"low":257,"open":264.48,"volume":1176300},{"timestamp":1615473000,"date":"2021-03-11","index":973,"close":277.04,"high":279.55,"low":264.96,"open":271.54,"volume":1248700},{"timestamp":1615559400,"date":"2021-03-12","index":974,"close":286.69,"high":288.56,"low":263.51,"open":271.75,"volume":1335000}]},{"date":"2020-10-29","estimated":-0.32,"reported":-0.25,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":873,"close":224.39,"high":224.83,"low":209.71,"open":210,"volume":2165300},{"timestamp":1602855000,"date":"2020-10-16","index":874,"close":221.34,"high":227.1,"low":215.1,"open":223.99,"volume":1735000},{"timestamp":1603114200,"date":"2020-10-19","index":875,"close":213.68,"high":229,"low":212.59,"open":222.96,"volume":1315800},{"timestamp":1603200600,"date":"2020-10-20","index":876,"close":199.98,"high":212.48,"low":199.08,"open":209.91,"volume":2540100},{"timestamp":1603287000,"date":"2020-10-21","index":877,"close":192.23,"high":204.5,"low":191.02,"open":202.38,"volume":1305100},{"timestamp":1603373400,"date":"2020-10-22","index":878,"close":202.2,"high":203.07,"low":190.42,"open":193.37,"volume":1379400},{"timestamp":1603459800,"date":"2020-10-23","index":879,"close":202.64,"high":204.5,"low":197.05,"open":201.51,"volume":805800},{"timestamp":1603719000,"date":"2020-10-26","index":880,"close":201.38,"high":202.91,"low":196.12,"open":199.11,"volume":1453600},{"timestamp":1603805400,"date":"2020-10-27","index":881,"close":208.32,"high":209.95,"low":201,"open":202.39,"volume":1413300},{"timestamp":1603891800,"date":"2020-10-28","index":882,"close":203,"high":205.5,"low":197.75,"open":203.29,"volume":1506900},{"timestamp":1603978200,"date":"2020-10-29","index":883,"close":191.19,"high":205.7,"low":190.21,"open":205,"volume":2072800}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":884,"close":185.35,"high":213.99,"low":179.24,"open":199.32,"volume":4703100},{"timestamp":1604327400,"date":"2020-11-02","index":885,"close":185.01,"high":189.9,"low":180.13,"open":187.2,"volume":1962400},{"timestamp":1604413800,"date":"2020-11-03","index":886,"close":191,"high":194.79,"low":185.64,"open":186.97,"volume":1183200},{"timestamp":1604500200,"date":"2020-11-04","index":887,"close":201.2,"high":201.7,"low":193.46,"open":196.01,"volume":1817800},{"timestamp":1604586600,"date":"2020-11-05","index":888,"close":204.51,"high":210,"low":202.44,"open":205.82,"volume":1110900},{"timestamp":1604673000,"date":"2020-11-06","index":889,"close":210,"high":211.69,"low":196.26,"open":205.14,"volume":1427700},{"timestamp":1604932200,"date":"2020-11-09","index":890,"close":194.15,"high":207.47,"low":194.01,"open":201.25,"volume":2005600},{"timestamp":1605018600,"date":"2020-11-10","index":891,"close":192.49,"high":194.93,"low":182.06,"open":191.38,"volume":1945200},{"timestamp":1605105000,"date":"2020-11-11","index":892,"close":207.25,"high":207.45,"low":193.37,"open":194.25,"volume":1643700},{"timestamp":1605191400,"date":"2020-11-12","index":893,"close":214.74,"high":217.15,"low":204.29,"open":205.3,"volume":2101500},{"timestamp":1605277800,"date":"2020-11-13","index":894,"close":211.08,"high":220.43,"low":207.96,"open":216.54,"volume":1234200}]},{"date":"2020-08-05","estimated":-0.83,"reported":-0.62,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":813,"close":149.19,"high":150,"low":145.17,"open":146.15,"volume":891900},{"timestamp":1595511000,"date":"2020-07-23","index":814,"close":147.95,"high":150.8,"low":144.91,"open":148.58,"volume":1645700},{"timestamp":1595597400,"date":"2020-07-24","index":815,"close":148.36,"high":149.19,"low":142.56,"open":145.81,"volume":1247400},{"timestamp":1595856600,"date":"2020-07-27","index":816,"close":150.83,"high":150.93,"low":147.16,"open":149.99,"volume":949200},{"timestamp":1595943000,"date":"2020-07-28","index":817,"close":151.38,"high":156.33,"low":151.26,"open":153.08,"volume":1320800},{"timestamp":1596029400,"date":"2020-07-29","index":818,"close":155.46,"high":155.5,"low":152.52,"open":152.52,"volume":736100},{"timestamp":1596115800,"date":"2020-07-30","index":819,"close":155.87,"high":157.44,"low":148.49,"open":152.95,"volume":1014400},{"timestamp":1596202200,"date":"2020-07-31","index":820,"close":154.95,"high":157.74,"low":151.44,"open":157.23,"volume":896700},{"timestamp":1596461400,"date":"2020-08-03","index":821,"close":159.49,"high":162.15,"low":156.07,"open":156.76,"volume":1437900},{"timestamp":1596547800,"date":"2020-08-04","index":822,"close":166.69,"high":167.22,"low":159.77,"open":159.77,"volume":2380200},{"timestamp":1596634200,"date":"2020-08-05","index":823,"close":174.12,"high":177.29,"low":167.27,"open":168.94,"volume":3766400}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":824,"close":222.99,"high":225.45,"low":172.93,"open":173,"volume":9900000},{"timestamp":1596807000,"date":"2020-08-07","index":825,"close":192,"high":222.98,"low":190.31,"open":215.6,"volume":7586900},{"timestamp":1597066200,"date":"2020-08-10","index":826,"close":190.12,"high":198.22,"low":184.05,"open":196.51,"volume":1749800},{"timestamp":1597152600,"date":"2020-08-11","index":827,"close":187.65,"high":199.32,"low":183.89,"open":190.54,"volume":1675700},{"timestamp":1597239000,"date":"2020-08-12","index":828,"close":193.22,"high":197.25,"low":189,"open":190,"volume":1117700},{"timestamp":1597325400,"date":"2020-08-13","index":829,"close":193.43,"high":202.63,"low":192.41,"open":192.67,"volume":1156700},{"timestamp":1597411800,"date":"2020-08-14","index":830,"close":196.68,"high":197.9,"low":193.26,"open":194.62,"volume":888300},{"timestamp":1597671000,"date":"2020-08-17","index":831,"close":195,"high":199.99,"low":191.27,"open":198.56,"volume":1648100},{"timestamp":1597757400,"date":"2020-08-18","index":832,"close":202.61,"high":205.48,"low":194.77,"open":196.2,"volume":1117400},{"timestamp":1597843800,"date":"2020-08-19","index":833,"close":199.31,"high":203,"low":196.84,"open":203,"volume":789700},{"timestamp":1597930200,"date":"2020-08-20","index":834,"close":202.59,"high":204.82,"low":196.48,"open":197.95,"volume":692800}]},{"date":"2020-05-06","estimated":-0.62,"reported":-1.18,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":750,"close":82.67,"high":88.68,"low":81.58,"open":86.12,"volume":1986500},{"timestamp":1587648600,"date":"2020-04-23","index":751,"close":87.81,"high":90.71,"low":83.19,"open":83.36,"volume":3130500},{"timestamp":1587735000,"date":"2020-04-24","index":752,"close":92.24,"high":94.11,"low":86.05,"open":88.52,"volume":2259600},{"timestamp":1587994200,"date":"2020-04-27","index":753,"close":90.31,"high":95.84,"low":89.51,"open":93.78,"volume":2212400},{"timestamp":1588080600,"date":"2020-04-28","index":754,"close":82.96,"high":94.26,"low":82.55,"open":94.26,"volume":4114600},{"timestamp":1588167000,"date":"2020-04-29","index":755,"close":84.89,"high":87.67,"low":83.79,"open":87.66,"volume":2282600},{"timestamp":1588253400,"date":"2020-04-30","index":756,"close":80.11,"high":85.91,"low":79.65,"open":83.37,"volume":2404900},{"timestamp":1588339800,"date":"2020-05-01","index":757,"close":76,"high":78.4,"low":71.72,"open":77.97,"volume":2770400},{"timestamp":1588599000,"date":"2020-05-04","index":758,"close":80.01,"high":80.09,"low":71.56,"open":73.26,"volume":2410300},{"timestamp":1588685400,"date":"2020-05-05","index":759,"close":86,"high":88.18,"low":80.21,"open":82,"volume":3137400},{"timestamp":1588771800,"date":"2020-05-06","index":760,"close":91.15,"high":92.45,"low":85.11,"open":86.5,"volume":4269300}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":761,"close":97.67,"high":101.09,"low":81.93,"open":85.96,"volume":5073000},{"timestamp":1588944600,"date":"2020-05-08","index":762,"close":100.09,"high":109.3,"low":95.67,"open":96.61,"volume":4389400},{"timestamp":1589203800,"date":"2020-05-11","index":763,"close":100.67,"high":101.88,"low":97.37,"open":99,"volume":3301400},{"timestamp":1589290200,"date":"2020-05-12","index":764,"close":93.72,"high":102.84,"low":93.34,"open":102.65,"volume":1907200},{"timestamp":1589376600,"date":"2020-05-13","index":765,"close":89.9,"high":97.45,"low":88.14,"open":94.74,"volume":2321800},{"timestamp":1589463000,"date":"2020-05-14","index":766,"close":89.55,"high":91.97,"low":83.1,"open":88.01,"volume":2707600},{"timestamp":1589549400,"date":"2020-05-15","index":767,"close":92.66,"high":93.03,"low":87.54,"open":87.94,"volume":1573900},{"timestamp":1589808600,"date":"2020-05-18","index":768,"close":98.59,"high":101.65,"low":97,"open":97.85,"volume":2090200},{"timestamp":1589895000,"date":"2020-05-19","index":769,"close":88.91,"high":92.25,"low":88.04,"open":90.72,"volume":7114000},{"timestamp":1589981400,"date":"2020-05-20","index":770,"close":91.11,"high":92.48,"low":86.53,"open":91,"volume":2045300},{"timestamp":1590067800,"date":"2020-05-21","index":771,"close":94.74,"high":96.2,"low":90.25,"open":91.54,"volume":1789000}]},{"date":"2020-02-26","estimated":-0.63,"reported":-0.79,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":701,"close":85.8,"high":90.24,"low":84.24,"open":89.79,"volume":1524500},{"timestamp":1581517800,"date":"2020-02-12","index":702,"close":86.65,"high":87.43,"low":85.07,"open":86.61,"volume":961400},{"timestamp":1581604200,"date":"2020-02-13","index":703,"close":87.4,"high":88.06,"low":85.58,"open":86,"volume":802000},{"timestamp":1581690600,"date":"2020-02-14","index":704,"close":88.62,"high":89.11,"low":87.09,"open":87.54,"volume":674600},{"timestamp":1582036200,"date":"2020-02-18","index":705,"close":94.31,"high":94.59,"low":88,"open":88,"volume":2140400},{"timestamp":1582122600,"date":"2020-02-19","index":706,"close":106.78,"high":109.49,"low":93.95,"open":95.1,"volume":3884300},{"timestamp":1582209000,"date":"2020-02-20","index":707,"close":108.81,"high":115.23,"low":104.5,"open":106.45,"volume":3214800},{"timestamp":1582295400,"date":"2020-02-21","index":708,"close":110.09,"high":111.25,"low":106.1,"open":109.11,"volume":1185700},{"timestamp":1582554600,"date":"2020-02-24","index":709,"close":107.1,"high":108.38,"low":104.62,"open":104.89,"volume":1609900},{"timestamp":1582641000,"date":"2020-02-25","index":710,"close":104.04,"high":109.08,"low":103.09,"open":108.41,"volume":1319600},{"timestamp":1582727400,"date":"2020-02-26","index":711,"close":101.56,"high":105.41,"low":100.28,"open":103.31,"volume":2596500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":712,"close":88.77,"high":92.75,"low":81.1,"open":88.4,"volume":6717600},{"timestamp":1582900200,"date":"2020-02-28","index":713,"close":82.91,"high":85.01,"low":78.66,"open":84.06,"volume":4135800},{"timestamp":1583159400,"date":"2020-03-02","index":714,"close":82.36,"high":86.18,"low":79,"open":83.37,"volume":2541900},{"timestamp":1583245800,"date":"2020-03-03","index":715,"close":80.05,"high":83.2,"low":77.39,"open":82.65,"volume":3139100},{"timestamp":1583332200,"date":"2020-03-04","index":716,"close":82.45,"high":82.55,"low":78.44,"open":81.91,"volume":1866800},{"timestamp":1583418600,"date":"2020-03-05","index":717,"close":74.55,"high":81.6,"low":73.49,"open":80.19,"volume":3611200},{"timestamp":1583505000,"date":"2020-03-06","index":718,"close":66.02,"high":71.52,"low":64.31,"open":70.86,"volume":4383100},{"timestamp":1583760600,"date":"2020-03-09","index":719,"close":58.19,"high":59.96,"low":55.84,"open":58.93,"volume":4655600},{"timestamp":1583847000,"date":"2020-03-10","index":720,"close":62.77,"high":63.12,"low":55.45,"open":61.06,"volume":3654500},{"timestamp":1583933400,"date":"2020-03-11","index":721,"close":56.59,"high":62.15,"low":54.71,"open":60.54,"volume":2697400},{"timestamp":1584019800,"date":"2020-03-12","index":722,"close":45.13,"high":53.18,"low":44.55,"open":50.52,"volume":4174100}]},{"date":"2019-11-06","estimated":-0.4,"reported":-0.56,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":626,"close":76.96,"high":77.17,"low":74.63,"open":75.5,"volume":658900},{"timestamp":1571923800,"date":"2019-10-24","index":627,"close":78.52,"high":79.64,"low":77.52,"open":77.52,"volume":1124800},{"timestamp":1572010200,"date":"2019-10-25","index":628,"close":79.23,"high":80.37,"low":78.03,"open":78.06,"volume":695300},{"timestamp":1572269400,"date":"2019-10-28","index":629,"close":82.77,"high":84,"low":79.85,"open":79.85,"volume":1776500},{"timestamp":1572355800,"date":"2019-10-29","index":630,"close":84.69,"high":85.97,"low":82.65,"open":82.76,"volume":2038800},{"timestamp":1572442200,"date":"2019-10-30","index":631,"close":82.48,"high":84.69,"low":81.36,"open":84.62,"volume":1063400},{"timestamp":1572528600,"date":"2019-10-31","index":632,"close":81.08,"high":82.52,"low":80.23,"open":82.36,"volume":637500},{"timestamp":1572615000,"date":"2019-11-01","index":633,"close":82.73,"high":84.19,"low":81.86,"open":82.33,"volume":1141000},{"timestamp":1572877800,"date":"2019-11-04","index":634,"close":82.98,"high":83.65,"low":81.52,"open":82.87,"volume":1426400},{"timestamp":1572964200,"date":"2019-11-05","index":635,"close":81.52,"high":83.75,"low":79.76,"open":83.7,"volume":1458300},{"timestamp":1573050600,"date":"2019-11-06","index":636,"close":79.08,"high":81.72,"low":78.5,"open":81.32,"volume":2002000}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":637,"close":73.12,"high":78.18,"low":70.86,"open":74.13,"volume":5095100},{"timestamp":1573223400,"date":"2019-11-08","index":638,"close":77.96,"high":78.23,"low":72.39,"open":73.01,"volume":1734400},{"timestamp":1573482600,"date":"2019-11-11","index":639,"close":77.49,"high":77.55,"low":74.16,"open":77.02,"volume":1507100},{"timestamp":1573569000,"date":"2019-11-12","index":640,"close":78.2,"high":80.68,"low":77.21,"open":77.83,"volume":1667100},{"timestamp":1573655400,"date":"2019-11-13","index":641,"close":75.19,"high":78.08,"low":74.86,"open":77.61,"volume":1263900},{"timestamp":1573741800,"date":"2019-11-14","index":642,"close":78,"high":78.33,"low":74.96,"open":74.96,"volume":1139400},{"timestamp":1573828200,"date":"2019-11-15","index":643,"close":81.57,"high":81.63,"low":77.63,"open":78.89,"volume":1337600},{"timestamp":1574087400,"date":"2019-11-18","index":644,"close":84.83,"high":85.6,"low":80.52,"open":81.31,"volume":1964200},{"timestamp":1574173800,"date":"2019-11-19","index":645,"close":88.34,"high":88.53,"low":84.4,"open":84.53,"volume":1683800},{"timestamp":1574260200,"date":"2019-11-20","index":646,"close":88.98,"high":90.23,"low":87.05,"open":88.5,"volume":2141400},{"timestamp":1574346600,"date":"2019-11-21","index":647,"close":89.19,"high":90.1,"low":88.66,"open":89.72,"volume":1410600}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.22,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.07,"reported":0.14,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":1815,"close":133.75,"high":142.88,"low":132.12,"open":139.43,"volume":5102000},{"timestamp":1721309400,"date":"2024-07-18","index":1816,"close":129.18,"high":137.41,"low":128.21,"open":135.29,"volume":3768600},{"timestamp":1721395800,"date":"2024-07-19","index":1817,"close":130.06,"high":136.13,"low":128.79,"open":129.7,"volume":5631200},{"timestamp":1721655000,"date":"2024-07-22","index":1818,"close":128.89,"high":135.26,"low":127.21,"open":133.42,"volume":3395600},{"timestamp":1721741400,"date":"2024-07-23","index":1819,"close":129.11,"high":130.6,"low":124.11,"open":127.1,"volume":2593400},{"timestamp":1721827800,"date":"2024-07-24","index":1820,"close":123.42,"high":128.1,"low":122.87,"open":125.78,"volume":2591700},{"timestamp":1721914200,"date":"2024-07-25","index":1821,"close":124.1,"high":131.88,"low":122.14,"open":123.71,"volume":3450100},{"timestamp":1722000600,"date":"2024-07-26","index":1822,"close":132.85,"high":136.45,"low":127.5,"open":127.5,"volume":4201700},{"timestamp":1722259800,"date":"2024-07-29","index":1823,"close":127.61,"high":136.23,"low":124.75,"open":133.92,"volume":4579100},{"timestamp":1722346200,"date":"2024-07-30","index":1824,"close":126.78,"high":133.63,"low":123.04,"open":128,"volume":4240600},{"timestamp":1722432600,"date":"2024-07-31","index":1825,"close":133.23,"high":137.92,"low":128.8,"open":131.4,"volume":8227000}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1826,"close":146.52,"high":154,"low":138.78,"open":147.34,"volume":14478000},{"timestamp":1722605400,"date":"2024-08-02","index":1827,"close":137.2,"high":142.85,"low":134.63,"open":139.81,"volume":5965800},{"timestamp":1722864600,"date":"2024-08-05","index":1828,"close":135.34,"high":138.55,"low":118.5,"open":119.25,"volume":6137900},{"timestamp":1722951000,"date":"2024-08-06","index":1829,"close":138.95,"high":141.02,"low":131.72,"open":138.01,"volume":3706200},{"timestamp":1723037400,"date":"2024-08-07","index":1830,"close":128.64,"high":140.59,"low":127.86,"open":140.59,"volume":4088600},{"timestamp":1723123800,"date":"2024-08-08","index":1831,"close":133.41,"high":134.88,"low":129,"open":130.48,"volume":3313300},{"timestamp":1723210200,"date":"2024-08-09","index":1832,"close":135.92,"high":138.15,"low":130.85,"open":133.9,"volume":2473100},{"timestamp":1723469400,"date":"2024-08-12","index":1833,"close":133.48,"high":136.66,"low":132.35,"open":136.05,"volume":2063700},{"timestamp":1723555800,"date":"2024-08-13","index":1834,"close":146.49,"high":146.49,"low":135.51,"open":135.93,"volume":5010300},{"timestamp":1723642200,"date":"2024-08-14","index":1835,"close":142,"high":147.31,"low":141.67,"open":144.52,"volume":3255800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":-0.74,"reported":0.23,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":1753,"close":69.16,"high":73.39,"low":67.95,"open":72.2,"volume":3542900},{"timestamp":1713447000,"date":"2024-04-18","index":1754,"close":71.15,"high":73.25,"low":69.25,"open":71.75,"volume":4732300},{"timestamp":1713533400,"date":"2024-04-19","index":1755,"close":71.36,"high":72.07,"low":69.47,"open":69.58,"volume":3357200},{"timestamp":1713792600,"date":"2024-04-22","index":1756,"close":71.44,"high":72.99,"low":67.61,"open":72.4,"volume":4105300},{"timestamp":1713879000,"date":"2024-04-23","index":1757,"close":75.62,"high":77.53,"low":72.06,"open":72.79,"volume":4327000},{"timestamp":1713965400,"date":"2024-04-24","index":1758,"close":75.35,"high":77.98,"low":74.88,"open":76,"volume":2869900},{"timestamp":1714051800,"date":"2024-04-25","index":1759,"close":77.5,"high":77.53,"low":71.39,"open":71.5,"volume":3304600},{"timestamp":1714138200,"date":"2024-04-26","index":1760,"close":84.31,"high":84.51,"low":77,"open":77.95,"volume":4904600},{"timestamp":1714397400,"date":"2024-04-29","index":1761,"close":83.76,"high":88.48,"low":83.35,"open":85.76,"volume":4840900},{"timestamp":1714483800,"date":"2024-04-30","index":1762,"close":82.92,"high":83.63,"low":80.07,"open":82,"volume":3920400},{"timestamp":1714570200,"date":"2024-05-01","index":1763,"close":87.09,"high":91.12,"low":82,"open":82.58,"volume":13661600}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":1764,"close":116.5,"high":122.3,"low":111.45,"open":119.95,"volume":24220800},{"timestamp":1714743000,"date":"2024-05-03","index":1765,"close":121.67,"high":124.2,"low":115.79,"open":119.2,"volume":8528400},{"timestamp":1715002200,"date":"2024-05-06","index":1766,"close":122.97,"high":129,"low":122.64,"open":124.3,"volume":7062200},{"timestamp":1715088600,"date":"2024-05-07","index":1767,"close":116.66,"high":124.27,"low":116.4,"open":122.6,"volume":5116800},{"timestamp":1715175000,"date":"2024-05-08","index":1768,"close":114.42,"high":116.4,"low":112.62,"open":114.91,"volume":3655500},{"timestamp":1715261400,"date":"2024-05-09","index":1769,"close":120.41,"high":121.22,"low":112.7,"open":115.25,"volume":3317600},{"timestamp":1715347800,"date":"2024-05-10","index":1770,"close":117,"high":120.06,"low":115.26,"open":119.8,"volume":3012100},{"timestamp":1715607000,"date":"2024-05-13","index":1771,"close":116.9,"high":122.93,"low":116.64,"open":119.6,"volume":4543100},{"timestamp":1715693400,"date":"2024-05-14","index":1772,"close":120.95,"high":124.62,"low":118.37,"open":121.54,"volume":4131800},{"timestamp":1715779800,"date":"2024-05-15","index":1773,"close":121.07,"high":123.51,"low":117.74,"open":123.12,"volume":3780100},{"timestamp":1715866200,"date":"2024-05-16","index":1774,"close":117.93,"high":123.44,"low":117.29,"open":120.36,"volume":3535900}]},{"date":"2024-02-22","estimated":-0.89,"reported":-1,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1705,"close":48.09,"high":48.93,"low":46.38,"open":48.71,"volume":6337500},{"timestamp":1707402600,"date":"2024-02-08","index":1706,"close":52.39,"high":52.56,"low":47.54,"open":48.32,"volume":8154100},{"timestamp":1707489000,"date":"2024-02-09","index":1707,"close":53.13,"high":53.84,"low":50.53,"open":53.1,"volume":6847300},{"timestamp":1707748200,"date":"2024-02-12","index":1708,"close":55.28,"high":57.58,"low":53.5,"open":53.68,"volume":6184400},{"timestamp":1707834600,"date":"2024-02-13","index":1709,"close":51.97,"high":53.4,"low":50.15,"open":51.69,"volume":6424200},{"timestamp":1707921000,"date":"2024-02-14","index":1710,"close":54.16,"high":54.78,"low":52.71,"open":53.19,"volume":6321500},{"timestamp":1708007400,"date":"2024-02-15","index":1711,"close":57.62,"high":57.89,"low":53.48,"open":54.42,"volume":8060500},{"timestamp":1708093800,"date":"2024-02-16","index":1712,"close":52.48,"high":55.49,"low":51.94,"open":55.17,"volume":7497300},{"timestamp":1708439400,"date":"2024-02-20","index":1713,"close":51.81,"high":52.27,"low":49.1,"open":51,"volume":5741400},{"timestamp":1708525800,"date":"2024-02-21","index":1714,"close":49.4,"high":52.04,"low":48.15,"open":50.79,"volume":6138200},{"timestamp":1708612200,"date":"2024-02-22","index":1715,"close":52.41,"high":53.33,"low":49.38,"open":49.74,"volume":12148400}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1716,"close":69.23,"high":76.33,"low":66.45,"open":67.83,"volume":39061200},{"timestamp":1708957800,"date":"2024-02-26","index":1717,"close":69.88,"high":75.75,"low":66.97,"open":66.97,"volume":14796600},{"timestamp":1709044200,"date":"2024-02-27","index":1718,"close":80.42,"high":83.37,"low":72.03,"open":72.03,"volume":22997400},{"timestamp":1709130600,"date":"2024-02-28","index":1719,"close":75.47,"high":82.2,"low":74.83,"open":78.7,"volume":8229600},{"timestamp":1709217000,"date":"2024-02-29","index":1720,"close":75.93,"high":79.4,"low":74.54,"open":78.21,"volume":5805500},{"timestamp":1709303400,"date":"2024-03-01","index":1721,"close":82.96,"high":83.78,"low":75.41,"open":76.65,"volume":8335200},{"timestamp":1709562600,"date":"2024-03-04","index":1722,"close":81.54,"high":84.59,"low":80.17,"open":80.94,"volume":5465000},{"timestamp":1709649000,"date":"2024-03-05","index":1723,"close":77.33,"high":81.26,"low":75.8,"open":80.61,"volume":4920800},{"timestamp":1709735400,"date":"2024-03-06","index":1724,"close":77.81,"high":81.07,"low":77.5,"open":79.15,"volume":4406500},{"timestamp":1709821800,"date":"2024-03-07","index":1725,"close":79.47,"high":81.47,"low":76.66,"open":78.31,"volume":5516400},{"timestamp":1709908200,"date":"2024-03-08","index":1726,"close":85.3,"high":90.48,"low":82.5,"open":86.15,"volume":11700700}]},{"date":"2023-11-02","estimated":-0.79,"reported":-0.46,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1630,"close":31.59,"high":33.19,"low":31.32,"open":32.49,"volume":5211300},{"timestamp":1697808600,"date":"2023-10-20","index":1631,"close":31.07,"high":32.09,"low":30.78,"open":31.45,"volume":5178200},{"timestamp":1698067800,"date":"2023-10-23","index":1632,"close":31.75,"high":32.65,"low":29.9,"open":30.5,"volume":5117400},{"timestamp":1698154200,"date":"2023-10-24","index":1633,"close":31.68,"high":33.38,"low":31.35,"open":31.99,"volume":5498300},{"timestamp":1698240600,"date":"2023-10-25","index":1634,"close":29.47,"high":31.32,"low":29.02,"open":31.27,"volume":5648200},{"timestamp":1698327000,"date":"2023-10-26","index":1635,"close":29.1,"high":30.4,"low":28.61,"open":29.4,"volume":5904400},{"timestamp":1698413400,"date":"2023-10-27","index":1636,"close":28.58,"high":29.83,"low":27.87,"open":29.63,"volume":6301000},{"timestamp":1698672600,"date":"2023-10-30","index":1637,"close":27.52,"high":29.01,"low":27.42,"open":28.97,"volume":5084500},{"timestamp":1698759000,"date":"2023-10-31","index":1638,"close":27,"high":27.83,"low":26.91,"open":27.8,"volume":4757300},{"timestamp":1698845400,"date":"2023-11-01","index":1639,"close":25.99,"high":26.54,"low":25.09,"open":26.51,"volume":9312700},{"timestamp":1698931800,"date":"2023-11-02","index":1640,"close":29.92,"high":30.58,"low":28.11,"open":28.33,"volume":13893200}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1641,"close":32.28,"high":35,"low":28.29,"open":28.7,"volume":20079600},{"timestamp":1699281000,"date":"2023-11-06","index":1642,"close":33.23,"high":33.65,"low":31.04,"open":32.99,"volume":9537100},{"timestamp":1699367400,"date":"2023-11-07","index":1643,"close":34.17,"high":34.48,"low":31.45,"open":33.03,"volume":8786500},{"timestamp":1699453800,"date":"2023-11-08","index":1644,"close":33.99,"high":34.87,"low":33.01,"open":34,"volume":8093900},{"timestamp":1699540200,"date":"2023-11-09","index":1645,"close":30.44,"high":34.54,"low":29.89,"open":34.4,"volume":8497800},{"timestamp":1699626600,"date":"2023-11-10","index":1646,"close":29.19,"high":30.72,"low":28.06,"open":30.7,"volume":6685900},{"timestamp":1699885800,"date":"2023-11-13","index":1647,"close":28.64,"high":29.65,"low":27.75,"open":28.89,"volume":5153900},{"timestamp":1699972200,"date":"2023-11-14","index":1648,"close":33.21,"high":34.04,"low":30.82,"open":31.38,"volume":13762900},{"timestamp":1700058600,"date":"2023-11-15","index":1649,"close":34.16,"high":36.47,"low":33.02,"open":33.6,"volume":12827400},{"timestamp":1700145000,"date":"2023-11-16","index":1650,"close":32.36,"high":33.69,"low":31.02,"open":33.32,"volume":11617000},{"timestamp":1700231400,"date":"2023-11-17","index":1651,"close":32.03,"high":32.79,"low":31.06,"open":31.98,"volume":6077800}]},{"date":"2023-07-19","estimated":-1.15,"reported":-0.55,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":1555,"close":25.85,"high":26.82,"low":24.45,"open":26.49,"volume":13080500},{"timestamp":1688650200,"date":"2023-07-06","index":1556,"close":24.32,"high":25.68,"low":23.43,"open":25.3,"volume":13141400},{"timestamp":1688736600,"date":"2023-07-07","index":1557,"close":29.45,"high":29.81,"low":24.68,"open":24.85,"volume":29286100},{"timestamp":1688995800,"date":"2023-07-10","index":1558,"close":34.27,"high":34.59,"low":28.12,"open":29.36,"volume":48778100},{"timestamp":1689082200,"date":"2023-07-11","index":1559,"close":35.57,"high":37.58,"low":32.82,"open":34.41,"volume":42291200},{"timestamp":1689168600,"date":"2023-07-12","index":1560,"close":38.89,"high":44.64,"low":35.59,"open":37.39,"volume":72824900},{"timestamp":1689255000,"date":"2023-07-13","index":1561,"close":37.68,"high":39.43,"low":34.6,"open":35.67,"volume":45335300},{"timestamp":1689341400,"date":"2023-07-14","index":1562,"close":37.7,"high":41.28,"low":35.57,"open":36.89,"volume":29171900},{"timestamp":1689600600,"date":"2023-07-17","index":1563,"close":36.53,"high":39.9,"low":36.19,"open":37.77,"volume":21073700},{"timestamp":1689687000,"date":"2023-07-18","index":1564,"close":39.8,"high":42.27,"low":36.32,"open":36.6,"volume":38800400},{"timestamp":1689773400,"date":"2023-07-19","index":1565,"close":55.8,"high":56.92,"low":47.1,"open":53.99,"volume":119949000}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":1566,"close":46.73,"high":57.19,"low":45.1,"open":53.37,"volume":46125500},{"timestamp":1689946200,"date":"2023-07-21","index":1567,"close":45.62,"high":49.25,"low":43.64,"open":47.14,"volume":29733800},{"timestamp":1690205400,"date":"2023-07-24","index":1568,"close":46.24,"high":47.73,"low":43.01,"open":45.8,"volume":22073600},{"timestamp":1690291800,"date":"2023-07-25","index":1569,"close":44.11,"high":48.4,"low":43.91,"open":46.35,"volume":20681400},{"timestamp":1690378200,"date":"2023-07-26","index":1570,"close":43.75,"high":45.58,"low":42.6,"open":44.5,"volume":17293400},{"timestamp":1690464600,"date":"2023-07-27","index":1571,"close":40.46,"high":44.34,"low":39.7,"open":43.65,"volume":16844400},{"timestamp":1690551000,"date":"2023-07-28","index":1572,"close":44.02,"high":45.6,"low":40.87,"open":42.54,"volume":23758500},{"timestamp":1690810200,"date":"2023-07-31","index":1573,"close":45.95,"high":46.3,"low":42.53,"open":42.99,"volume":14925100},{"timestamp":1690896600,"date":"2023-08-01","index":1574,"close":49.11,"high":49.8,"low":44,"open":44.66,"volume":19301300},{"timestamp":1690983000,"date":"2023-08-02","index":1575,"close":51.85,"high":51.88,"low":46.65,"open":48.15,"volume":26691700},{"timestamp":1691069400,"date":"2023-08-03","index":1576,"close":51.79,"high":53.31,"low":49.4,"open":51.09,"volume":20165400}]},{"date":"2023-05-04","estimated":-2,"reported":-1.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1504,"close":8,"high":8.51,"low":7.91,"open":8.3,"volume":8496200},{"timestamp":1682083800,"date":"2023-04-21","index":1505,"close":8.14,"high":8.29,"low":7.73,"open":7.97,"volume":5858800},{"timestamp":1682343000,"date":"2023-04-24","index":1506,"close":8.37,"high":8.69,"low":8,"open":8.1,"volume":8456300},{"timestamp":1682429400,"date":"2023-04-25","index":1507,"close":7.55,"high":8.47,"low":7.45,"open":8.33,"volume":8617000},{"timestamp":1682515800,"date":"2023-04-26","index":1508,"close":7.52,"high":7.85,"low":7.43,"open":7.74,"volume":5008700},{"timestamp":1682602200,"date":"2023-04-27","index":1509,"close":7.34,"high":7.63,"low":7.23,"open":7.56,"volume":7309100},{"timestamp":1682688600,"date":"2023-04-28","index":1510,"close":6.94,"high":7.46,"low":6.86,"open":7.22,"volume":8230100},{"timestamp":1682947800,"date":"2023-05-01","index":1511,"close":6.93,"high":7.5,"low":6.7,"open":7.29,"volume":10415000},{"timestamp":1683034200,"date":"2023-05-02","index":1512,"close":7.22,"high":7.34,"low":6.7,"open":6.79,"volume":10817800},{"timestamp":1683120600,"date":"2023-05-03","index":1513,"close":7.07,"high":7.51,"low":7.01,"open":7.12,"volume":7313900},{"timestamp":1683207000,"date":"2023-05-04","index":1514,"close":7.2,"high":7.43,"low":6.92,"open":7.1,"volume":17286200}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1515,"close":8.96,"high":11.19,"low":8.76,"open":10.03,"volume":79284500},{"timestamp":1683552600,"date":"2023-05-08","index":1516,"close":11.3,"high":11.7,"low":8.86,"open":9.11,"volume":51247700},{"timestamp":1683639000,"date":"2023-05-09","index":1517,"close":11.85,"high":13.28,"low":10.65,"open":10.84,"volume":56630200},{"timestamp":1683725400,"date":"2023-05-10","index":1518,"close":13.15,"high":13.7,"low":11.83,"open":12.15,"volume":41742200},{"timestamp":1683811800,"date":"2023-05-11","index":1519,"close":11.96,"high":13.25,"low":11.64,"open":12.99,"volume":23912300},{"timestamp":1683898200,"date":"2023-05-12","index":1520,"close":10.5,"high":11.87,"low":10.23,"open":11.87,"volume":16624500},{"timestamp":1684157400,"date":"2023-05-15","index":1521,"close":11.58,"high":11.6,"low":10.16,"open":10.43,"volume":13661100},{"timestamp":1684243800,"date":"2023-05-16","index":1522,"close":10.6,"high":11.49,"low":10.6,"open":11.41,"volume":9730700},{"timestamp":1684330200,"date":"2023-05-17","index":1523,"close":11.8,"high":11.86,"low":10.2,"open":10.8,"volume":14589200},{"timestamp":1684416600,"date":"2023-05-18","index":1524,"close":11.96,"high":12.65,"low":11.55,"open":11.66,"volume":15801200},{"timestamp":1684503000,"date":"2023-05-19","index":1525,"close":10.74,"high":12.41,"low":10.27,"open":11.9,"volume":15787000}]},{"date":"2023-02-23","estimated":-2.27,"reported":0.39,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1455,"close":14.01,"high":16.77,"low":12.77,"open":13,"volume":54973800},{"timestamp":1675953000,"date":"2023-02-09","index":1456,"close":11.95,"high":15.4,"low":11.8,"open":15,"volume":36189100},{"timestamp":1676039400,"date":"2023-02-10","index":1457,"close":10.84,"high":12.24,"low":10.61,"open":11.66,"volume":19145000},{"timestamp":1676298600,"date":"2023-02-13","index":1458,"close":11.02,"high":11.36,"low":10.17,"open":10.66,"volume":17271100},{"timestamp":1676385000,"date":"2023-02-14","index":1459,"close":10.72,"high":11.75,"low":10.06,"open":10.68,"volume":25744900},{"timestamp":1676471400,"date":"2023-02-15","index":1460,"close":12.69,"high":12.81,"low":10.52,"open":10.55,"volume":31120300},{"timestamp":1676557800,"date":"2023-02-16","index":1461,"close":10.92,"high":12.39,"low":10.91,"open":11.73,"volume":21378200},{"timestamp":1676644200,"date":"2023-02-17","index":1462,"close":11.37,"high":11.9,"low":10.88,"open":11.28,"volume":20798800},{"timestamp":1676989800,"date":"2023-02-21","index":1463,"close":10.06,"high":11.76,"low":9.9,"open":11.12,"volume":19919300},{"timestamp":1677076200,"date":"2023-02-22","index":1464,"close":10.07,"high":10.81,"low":9.56,"open":10.31,"volume":13784000},{"timestamp":1677162600,"date":"2023-02-23","index":1465,"close":10.08,"high":10.42,"low":9.34,"open":10.4,"volume":21841700}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1466,"close":8.01,"high":9.05,"low":7.55,"open":8.89,"volume":35382600},{"timestamp":1677508200,"date":"2023-02-27","index":1467,"close":8.93,"high":8.98,"low":7.85,"open":8.13,"volume":24503700},{"timestamp":1677594600,"date":"2023-02-28","index":1468,"close":9.42,"high":9.91,"low":8.65,"open":8.68,"volume":20225000},{"timestamp":1677681000,"date":"2023-03-01","index":1469,"close":8.91,"high":9.57,"low":8.69,"open":9.5,"volume":11435400},{"timestamp":1677767400,"date":"2023-03-02","index":1470,"close":9.47,"high":9.73,"low":8.42,"open":8.58,"volume":15308900},{"timestamp":1677853800,"date":"2023-03-03","index":1471,"close":10.09,"high":10.25,"low":9.32,"open":9.41,"volume":14166800},{"timestamp":1678113000,"date":"2023-03-06","index":1472,"close":9.11,"high":10.38,"low":9.09,"open":10.13,"volume":10773000},{"timestamp":1678199400,"date":"2023-03-07","index":1473,"close":8.88,"high":9.56,"low":8.78,"open":9.18,"volume":10801300},{"timestamp":1678285800,"date":"2023-03-08","index":1474,"close":8.85,"high":9.22,"low":8.62,"open":8.9,"volume":7404000},{"timestamp":1678372200,"date":"2023-03-09","index":1475,"close":8.44,"high":9.31,"low":8.32,"open":8.7,"volume":9779300},{"timestamp":1678458600,"date":"2023-03-10","index":1476,"close":7.31,"high":8.4,"low":7.17,"open":8.35,"volume":15306600}]},{"date":"2022-11-03","estimated":-1.94,"reported":-2.67,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1380,"close":14.48,"high":15.74,"low":14.25,"open":14.9,"volume":14042300},{"timestamp":1666359000,"date":"2022-10-21","index":1381,"close":14.25,"high":15.1,"low":13.67,"open":14.23,"volume":12982700},{"timestamp":1666618200,"date":"2022-10-24","index":1382,"close":13.38,"high":14.07,"low":12.9,"open":14.07,"volume":11333600},{"timestamp":1666704600,"date":"2022-10-25","index":1383,"close":15.28,"high":15.5,"low":13.53,"open":13.59,"volume":17136000},{"timestamp":1666791000,"date":"2022-10-26","index":1384,"close":15.1,"high":16.42,"low":14.71,"open":14.77,"volume":14122100},{"timestamp":1666877400,"date":"2022-10-27","index":1385,"close":14.52,"high":15.84,"low":14.52,"open":15.05,"volume":8891100},{"timestamp":1666963800,"date":"2022-10-28","index":1386,"close":14.49,"high":14.7,"low":13.61,"open":14.22,"volume":8569600},{"timestamp":1667223000,"date":"2022-10-31","index":1387,"close":13.53,"high":15.09,"low":13.51,"open":14.56,"volume":12557600},{"timestamp":1667309400,"date":"2022-11-01","index":1388,"close":15.28,"high":16.07,"low":14.94,"open":15.26,"volume":19014900},{"timestamp":1667395800,"date":"2022-11-02","index":1389,"close":13.47,"high":15.24,"low":13.46,"open":15.22,"volume":13984700},{"timestamp":1667482200,"date":"2022-11-03","index":1390,"close":14.35,"high":14.63,"low":12.74,"open":13.31,"volume":16169100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1391,"close":8.76,"high":13.5,"low":8.37,"open":13.04,"volume":71102800},{"timestamp":1667831400,"date":"2022-11-07","index":1392,"close":7.39,"high":8.88,"low":6.68,"open":8.77,"volume":52554300},{"timestamp":1667917800,"date":"2022-11-08","index":1393,"close":7.36,"high":7.61,"low":6.5,"open":7.43,"volume":40354400},{"timestamp":1668004200,"date":"2022-11-09","index":1394,"close":7.59,"high":8.38,"low":7.26,"open":7.73,"volume":26808400},{"timestamp":1668090600,"date":"2022-11-10","index":1395,"close":9.99,"high":10.42,"low":8.41,"open":8.41,"volume":40212900},{"timestamp":1668177000,"date":"2022-11-11","index":1396,"close":11.88,"high":11.9,"low":8.92,"open":9.11,"volume":34263300},{"timestamp":1668436200,"date":"2022-11-14","index":1397,"close":9.74,"high":11.68,"low":9.71,"open":11.56,"volume":22210400},{"timestamp":1668522600,"date":"2022-11-15","index":1398,"close":9.93,"high":10.91,"low":9.77,"open":10.56,"volume":22886800},{"timestamp":1668609000,"date":"2022-11-16","index":1399,"close":8.55,"high":9.48,"low":8.54,"open":9.47,"volume":16513300},{"timestamp":1668695400,"date":"2022-11-17","index":1400,"close":8.32,"high":8.48,"low":7.9,"open":8.1,"volume":15923400},{"timestamp":1668781800,"date":"2022-11-18","index":1401,"close":8.06,"high":8.64,"low":7.61,"open":8.59,"volume":22335400}]},{"date":"2022-08-04","estimated":-1.79,"reported":-2.35,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1316,"close":28.21,"high":28.93,"low":26.53,"open":26.83,"volume":11623900},{"timestamp":1658496600,"date":"2022-07-22","index":1317,"close":25.38,"high":28.9,"low":24.73,"open":27.78,"volume":10610500},{"timestamp":1658755800,"date":"2022-07-25","index":1318,"close":25.2,"high":26.17,"low":24.17,"open":25.29,"volume":6076000},{"timestamp":1658842200,"date":"2022-07-26","index":1319,"close":24.18,"high":24.44,"low":23.23,"open":23.98,"volume":8400400},{"timestamp":1658928600,"date":"2022-07-27","index":1320,"close":26.36,"high":26.54,"low":24.09,"open":25.75,"volume":10023400},{"timestamp":1659015000,"date":"2022-07-28","index":1321,"close":27.18,"high":27.75,"low":25.13,"open":26.2,"volume":6644500},{"timestamp":1659101400,"date":"2022-07-29","index":1322,"close":29.15,"high":29.6,"low":26.08,"open":27.16,"volume":9705300},{"timestamp":1659360600,"date":"2022-08-01","index":1323,"close":30.17,"high":31.27,"low":28.26,"open":28.54,"volume":7505100},{"timestamp":1659447000,"date":"2022-08-02","index":1324,"close":34.05,"high":34.83,"low":28.58,"open":28.81,"volume":11973300},{"timestamp":1659533400,"date":"2022-08-03","index":1325,"close":34.9,"high":35.59,"low":32.5,"open":34.75,"volume":10022200},{"timestamp":1659619800,"date":"2022-08-04","index":1326,"close":33.54,"high":37.97,"low":32.09,"open":34.96,"volume":14196700}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1327,"close":46.98,"high":48.49,"low":34.63,"open":34.71,"volume":46780000},{"timestamp":1659965400,"date":"2022-08-08","index":1328,"close":46.46,"high":50.77,"low":43.23,"open":46.89,"volume":19293700},{"timestamp":1660051800,"date":"2022-08-09","index":1329,"close":41.43,"high":45.9,"low":40.57,"open":44.85,"volume":9221600},{"timestamp":1660138200,"date":"2022-08-10","index":1330,"close":47.31,"high":48.1,"low":44.77,"open":45.46,"volume":9899000},{"timestamp":1660224600,"date":"2022-08-11","index":1331,"close":50.13,"high":57.32,"low":49.37,"open":50.26,"volume":16203900},{"timestamp":1660311000,"date":"2022-08-12","index":1332,"close":52.1,"high":52.5,"low":48.05,"open":50.93,"volume":9507600},{"timestamp":1660570200,"date":"2022-08-15","index":1333,"close":51,"high":52.2,"low":48.8,"open":51.72,"volume":6212600},{"timestamp":1660656600,"date":"2022-08-16","index":1334,"close":54.59,"high":58.05,"low":48.94,"open":50.9,"volume":12457300},{"timestamp":1660743000,"date":"2022-08-17","index":1335,"close":49.62,"high":54.42,"low":48.61,"open":52.9,"volume":8375100},{"timestamp":1660829400,"date":"2022-08-18","index":1336,"close":47.86,"high":49.12,"low":45.85,"open":49.09,"volume":6089100},{"timestamp":1660915800,"date":"2022-08-19","index":1337,"close":42.3,"high":46.3,"low":41.9,"open":45.62,"volume":6723700}]},{"date":"2022-04-20","estimated":-1.46,"reported":-2.89,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":1243,"close":121.46,"high":129.43,"low":118.23,"open":126.27,"volume":4345100},{"timestamp":1649251800,"date":"2022-04-06","index":1244,"close":113.73,"high":117.11,"low":107.03,"open":117.01,"volume":4791000},{"timestamp":1649338200,"date":"2022-04-07","index":1245,"close":111.23,"high":116.15,"low":106.1,"open":111.76,"volume":4097300},{"timestamp":1649424600,"date":"2022-04-08","index":1246,"close":107.31,"high":113.94,"low":106.13,"open":110.12,"volume":3233800},{"timestamp":1649683800,"date":"2022-04-11","index":1247,"close":106.01,"high":114.24,"low":102.56,"open":105,"volume":3666800},{"timestamp":1649770200,"date":"2022-04-12","index":1248,"close":100.78,"high":111.68,"low":98.5,"open":106.64,"volume":4698000},{"timestamp":1649856600,"date":"2022-04-13","index":1249,"close":105.09,"high":107.17,"low":97.05,"open":99.73,"volume":3266200},{"timestamp":1649943000,"date":"2022-04-14","index":1250,"close":101.53,"high":105.86,"low":98.12,"open":105.64,"volume":3128100},{"timestamp":1650288600,"date":"2022-04-18","index":1251,"close":96.55,"high":100.4,"low":93.99,"open":99.82,"volume":3223100},{"timestamp":1650375000,"date":"2022-04-19","index":1252,"close":101.77,"high":103.42,"low":94.85,"open":95.76,"volume":2855900},{"timestamp":1650461400,"date":"2022-04-20","index":1253,"close":92.5,"high":101.79,"low":92.15,"open":100.84,"volume":10103200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":1254,"close":83.14,"high":95,"low":79.28,"open":86.01,"volume":17302000},{"timestamp":1650634200,"date":"2022-04-22","index":1255,"close":83.75,"high":91.4,"low":82.25,"open":88.41,"volume":18516500},{"timestamp":1650893400,"date":"2022-04-25","index":1256,"close":81.21,"high":82.57,"low":75.34,"open":80.99,"volume":13634900},{"timestamp":1650979800,"date":"2022-04-26","index":1257,"close":70.49,"high":81.96,"low":70.18,"open":81.19,"volume":11545100},{"timestamp":1651066200,"date":"2022-04-27","index":1258,"close":65.74,"high":79,"low":63.36,"open":71.72,"volume":21794500},{"timestamp":1651152600,"date":"2022-04-28","index":1259,"close":64.37,"high":68.36,"low":58.23,"open":66.53,"volume":16401900},{"timestamp":1651239000,"date":"2022-04-29","index":1260,"close":57.96,"high":68.96,"low":57.4,"open":65,"volume":10951300},{"timestamp":1651498200,"date":"2022-05-02","index":1261,"close":60.47,"high":60.94,"low":55.28,"open":57.42,"volume":8982900},{"timestamp":1651584600,"date":"2022-05-03","index":1262,"close":57.33,"high":59.68,"low":54.9,"open":58.01,"volume":9700900},{"timestamp":1651671000,"date":"2022-05-04","index":1263,"close":59.65,"high":59.85,"low":52.37,"open":54.64,"volume":10408300},{"timestamp":1651757400,"date":"2022-05-05","index":1264,"close":48.92,"high":56.99,"low":47.45,"open":56.8,"volume":11436900}]},{"date":"2022-02-24","estimated":-0.82,"reported":-1.02,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1205,"close":162.69,"high":162.89,"low":152.19,"open":156.66,"volume":1760800},{"timestamp":1644503400,"date":"2022-02-10","index":1206,"close":154.54,"high":163.18,"low":152.55,"open":156,"volume":3101000},{"timestamp":1644589800,"date":"2022-02-11","index":1207,"close":141.35,"high":159.02,"low":137.85,"open":154.94,"volume":3084700},{"timestamp":1644849000,"date":"2022-02-14","index":1208,"close":140.63,"high":146.73,"low":137.3,"open":140.02,"volume":3443100},{"timestamp":1644935400,"date":"2022-02-15","index":1209,"close":142.5,"high":147.4,"low":137.11,"open":143.34,"volume":2373200},{"timestamp":1645021800,"date":"2022-02-16","index":1210,"close":138.62,"high":141.29,"low":133.03,"open":141,"volume":2394600},{"timestamp":1645108200,"date":"2022-02-17","index":1211,"close":135.23,"high":145.77,"low":132.56,"open":137.35,"volume":2812500},{"timestamp":1645194600,"date":"2022-02-18","index":1212,"close":126.4,"high":137.76,"low":125.25,"open":135.41,"volume":2846500},{"timestamp":1645540200,"date":"2022-02-22","index":1213,"close":119.25,"high":128.75,"low":116.93,"open":125.02,"volume":3139000},{"timestamp":1645626600,"date":"2022-02-23","index":1214,"close":113.65,"high":123.47,"low":113.29,"open":119.26,"volume":3348200},{"timestamp":1645713000,"date":"2022-02-24","index":1215,"close":126.05,"high":127.67,"low":107.5,"open":107.64,"volume":6576500}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1216,"close":152.57,"high":156.68,"low":121.19,"open":135.02,"volume":11458100},{"timestamp":1646058600,"date":"2022-02-28","index":1217,"close":150.47,"high":155.92,"low":145.5,"open":149.2,"volume":4589600},{"timestamp":1646145000,"date":"2022-03-01","index":1218,"close":145.06,"high":149.79,"low":135.32,"open":148.73,"volume":3880300},{"timestamp":1646231400,"date":"2022-03-02","index":1219,"close":138.61,"high":145,"low":134.65,"open":142.89,"volume":3061500},{"timestamp":1646317800,"date":"2022-03-03","index":1220,"close":123.33,"high":144.13,"low":122.29,"open":142.93,"volume":4767000},{"timestamp":1646404200,"date":"2022-03-04","index":1221,"close":103.84,"high":123.5,"low":102.19,"open":123.27,"volume":9892900},{"timestamp":1646663400,"date":"2022-03-07","index":1222,"close":104.94,"high":110.74,"low":99.71,"open":106.88,"volume":6718500},{"timestamp":1646749800,"date":"2022-03-08","index":1223,"close":105.2,"high":115.32,"low":97.7,"open":105.87,"volume":5317200},{"timestamp":1646836200,"date":"2022-03-09","index":1224,"close":116.55,"high":122.85,"low":113.01,"open":115,"volume":4108000},{"timestamp":1646922600,"date":"2022-03-10","index":1225,"close":113.48,"high":114.95,"low":106.8,"open":114,"volume":2902700},{"timestamp":1647009000,"date":"2022-03-11","index":1226,"close":113.79,"high":118.24,"low":110.15,"open":114.99,"volume":3621000}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.38,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1129,"close":301.76,"high":305.8,"low":290.06,"open":290.96,"volume":968200},{"timestamp":1634909400,"date":"2021-10-22","index":1130,"close":297.59,"high":299.04,"low":292.46,"open":297.71,"volume":752900},{"timestamp":1635168600,"date":"2021-10-25","index":1131,"close":292.23,"high":299.75,"low":289.08,"open":298.07,"volume":643400},{"timestamp":1635255000,"date":"2021-10-26","index":1132,"close":291.56,"high":295.88,"low":288.33,"open":295.09,"volume":567000},{"timestamp":1635341400,"date":"2021-10-27","index":1133,"close":291.53,"high":305.99,"low":289.33,"open":303.95,"volume":1292100},{"timestamp":1635427800,"date":"2021-10-28","index":1134,"close":297.96,"high":299.74,"low":290.92,"open":291.58,"volume":1053200},{"timestamp":1635514200,"date":"2021-10-29","index":1135,"close":303.18,"high":308.01,"low":295.91,"open":295.91,"volume":833200},{"timestamp":1635773400,"date":"2021-11-01","index":1136,"close":301.92,"high":309.5,"low":299.67,"open":302.82,"volume":879800},{"timestamp":1635859800,"date":"2021-11-02","index":1137,"close":300.3,"high":304.24,"low":298.12,"open":301,"volume":914000},{"timestamp":1635946200,"date":"2021-11-03","index":1138,"close":301.41,"high":305.94,"low":298.84,"open":300.31,"volume":662300},{"timestamp":1636032600,"date":"2021-11-04","index":1139,"close":300.59,"high":302.14,"low":295.06,"open":301.22,"volume":1318400}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1140,"close":297.89,"high":307.11,"low":275.33,"open":289.83,"volume":2478400},{"timestamp":1636381800,"date":"2021-11-08","index":1141,"close":292.73,"high":298.78,"low":290.91,"open":294.11,"volume":1163400},{"timestamp":1636468200,"date":"2021-11-09","index":1142,"close":295.85,"high":300.63,"low":293.33,"open":295.54,"volume":936000},{"timestamp":1636554600,"date":"2021-11-10","index":1143,"close":287.26,"high":295.1,"low":284.65,"open":293.06,"volume":1406200},{"timestamp":1636641000,"date":"2021-11-11","index":1144,"close":286.28,"high":287.81,"low":279.29,"open":286.34,"volume":1342700},{"timestamp":1636727400,"date":"2021-11-12","index":1145,"close":294.43,"high":294.87,"low":285.51,"open":290,"volume":1015000},{"timestamp":1636986600,"date":"2021-11-15","index":1146,"close":298.18,"high":302.46,"low":295.84,"open":296.22,"volume":772100},{"timestamp":1637073000,"date":"2021-11-16","index":1147,"close":300.79,"high":301.23,"low":295.92,"open":298.51,"volume":791300},{"timestamp":1637159400,"date":"2021-11-17","index":1148,"close":292.24,"high":304.33,"low":291.83,"open":301.42,"volume":732800},{"timestamp":1637245800,"date":"2021-11-18","index":1149,"close":288.62,"high":292.75,"low":282.3,"open":292.6,"volume":725600},{"timestamp":1637332200,"date":"2021-11-19","index":1150,"close":291.72,"high":293.21,"low":285.43,"open":289.35,"volume":655000}]},{"date":"2021-08-05","estimated":-0.39,"reported":0.26,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":1065,"close":335.23,"high":338.88,"low":330.44,"open":330.44,"volume":1064500},{"timestamp":1627047000,"date":"2021-07-23","index":1066,"close":338.92,"high":341.4,"low":327.96,"open":334.77,"volume":1092900},{"timestamp":1627306200,"date":"2021-07-26","index":1067,"close":336.64,"high":339.1,"low":334.46,"open":338.8,"volume":724700},{"timestamp":1627392600,"date":"2021-07-27","index":1068,"close":336.99,"high":338.92,"low":327.25,"open":337.02,"volume":1377800},{"timestamp":1627479000,"date":"2021-07-28","index":1069,"close":339.32,"high":344.32,"low":333.42,"open":339.08,"volume":963400},{"timestamp":1627565400,"date":"2021-07-29","index":1070,"close":339.19,"high":340.73,"low":335.4,"open":337.74,"volume":1047300},{"timestamp":1627651800,"date":"2021-07-30","index":1071,"close":337.56,"high":341.85,"low":334.3,"open":336.4,"volume":851800},{"timestamp":1627911000,"date":"2021-08-02","index":1072,"close":333.95,"high":338.05,"low":333.36,"open":338,"volume":741400},{"timestamp":1627997400,"date":"2021-08-03","index":1073,"close":332.37,"high":335.02,"low":328,"open":333.95,"volume":749600},{"timestamp":1628083800,"date":"2021-08-04","index":1074,"close":330.91,"high":334.99,"low":326.47,"open":331.4,"volume":666500},{"timestamp":1628170200,"date":"2021-08-05","index":1075,"close":337,"high":337.91,"low":328.26,"open":328.45,"volume":1122200}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":1076,"close":345.65,"high":372.01,"low":338.5,"open":365.45,"volume":3398100},{"timestamp":1628515800,"date":"2021-08-09","index":1077,"close":356.34,"high":357.86,"low":339.11,"open":343.75,"volume":1681900},{"timestamp":1628602200,"date":"2021-08-10","index":1078,"close":370.1,"high":376.83,"low":358.96,"open":359.54,"volume":1902900},{"timestamp":1628688600,"date":"2021-08-11","index":1079,"close":360.7,"high":375.3,"low":356.6,"open":367.38,"volume":1418700},{"timestamp":1628775000,"date":"2021-08-12","index":1080,"close":358.15,"high":365.04,"low":356.81,"open":360.54,"volume":673400},{"timestamp":1628861400,"date":"2021-08-13","index":1081,"close":360.98,"high":361.95,"low":357.89,"open":358.35,"volume":599700},{"timestamp":1629120600,"date":"2021-08-16","index":1082,"close":361.5,"high":364.13,"low":354.13,"open":359.11,"volume":919500},{"timestamp":1629207000,"date":"2021-08-17","index":1083,"close":352.29,"high":356.93,"low":348.2,"open":354.88,"volume":1275600},{"timestamp":1629293400,"date":"2021-08-18","index":1084,"close":350.66,"high":355.03,"low":341.45,"open":354.2,"volume":1009300},{"timestamp":1629379800,"date":"2021-08-19","index":1085,"close":349.95,"high":354.52,"low":347.5,"open":349.99,"volume":588000},{"timestamp":1629466200,"date":"2021-08-20","index":1086,"close":349.76,"high":353.01,"low":345.36,"open":350.08,"volume":589500}]},{"date":"2021-05-06","estimated":-0.67,"reported":-0.46,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1002,"close":265.01,"high":270.35,"low":258.43,"open":270.19,"volume":1035000},{"timestamp":1619184600,"date":"2021-04-23","index":1003,"close":278.01,"high":278.01,"low":260.41,"open":266.98,"volume":1207000},{"timestamp":1619443800,"date":"2021-04-26","index":1004,"close":294.39,"high":296.33,"low":278,"open":279.31,"volume":2085300},{"timestamp":1619530200,"date":"2021-04-27","index":1005,"close":294.76,"high":301.16,"low":291.73,"open":295.94,"volume":755800},{"timestamp":1619616600,"date":"2021-04-28","index":1006,"close":293.49,"high":298.52,"low":289.3,"open":295,"volume":609600},{"timestamp":1619703000,"date":"2021-04-29","index":1007,"close":288.74,"high":297,"low":284.01,"open":294.76,"volume":739500},{"timestamp":1619789400,"date":"2021-04-30","index":1008,"close":285.26,"high":290.17,"low":282.1,"open":285.26,"volume":715500},{"timestamp":1620048600,"date":"2021-05-03","index":1009,"close":290,"high":297.93,"low":289,"open":297.43,"volume":1270900},{"timestamp":1620135000,"date":"2021-05-04","index":1010,"close":289.23,"high":290.55,"low":276.59,"open":285.75,"volume":1632100},{"timestamp":1620221400,"date":"2021-05-05","index":1011,"close":280.62,"high":299.48,"low":279.25,"open":293.27,"volume":1662900},{"timestamp":1620307800,"date":"2021-05-06","index":1012,"close":263.45,"high":278.35,"low":258.38,"open":276.84,"volume":3424900}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1013,"close":247.81,"high":261.97,"low":246.49,"open":259,"volume":3587900},{"timestamp":1620653400,"date":"2021-05-10","index":1014,"close":242.18,"high":245.87,"low":236.25,"open":243.11,"volume":2617700},{"timestamp":1620739800,"date":"2021-05-11","index":1015,"close":239.19,"high":245.41,"low":229.69,"open":231.73,"volume":2323700},{"timestamp":1620826200,"date":"2021-05-12","index":1016,"close":226.54,"high":234.98,"low":222.79,"open":233.43,"volume":3114300},{"timestamp":1620912600,"date":"2021-05-13","index":1017,"close":223.87,"high":233.09,"low":223.31,"open":229.67,"volume":1943600},{"timestamp":1620999000,"date":"2021-05-14","index":1018,"close":237.53,"high":239.58,"low":227.3,"open":227.3,"volume":1097700},{"timestamp":1621258200,"date":"2021-05-17","index":1019,"close":226.56,"high":238.74,"low":222,"open":235.03,"volume":5600100},{"timestamp":1621344600,"date":"2021-05-18","index":1020,"close":227.35,"high":230.57,"low":223.87,"open":228.28,"volume":2317200},{"timestamp":1621431000,"date":"2021-05-19","index":1021,"close":228.15,"high":232.22,"low":219.4,"open":221.07,"volume":2199600},{"timestamp":1621517400,"date":"2021-05-20","index":1022,"close":241.71,"high":243,"low":228.58,"open":229.72,"volume":2103600},{"timestamp":1621603800,"date":"2021-05-21","index":1023,"close":246.42,"high":247.24,"low":240.01,"open":243.82,"volume":1479100}]},{"date":"2021-02-25","estimated":-0.47,"reported":-0.87,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":953,"close":297.93,"high":300.59,"low":286.33,"open":295.7,"volume":945100},{"timestamp":1613053800,"date":"2021-02-11","index":954,"close":294.34,"high":300.79,"low":291.4,"open":300,"volume":801300},{"timestamp":1613140200,"date":"2021-02-12","index":955,"close":296.05,"high":304.48,"low":289.94,"open":294.28,"volume":901500},{"timestamp":1613485800,"date":"2021-02-16","index":956,"close":296.25,"high":310.8,"low":293.05,"open":300.79,"volume":1010600},{"timestamp":1613572200,"date":"2021-02-17","index":957,"close":295.61,"high":298.32,"low":286.15,"open":291.98,"volume":980800},{"timestamp":1613658600,"date":"2021-02-18","index":958,"close":295.4,"high":300.83,"low":288,"open":292.5,"volume":829200},{"timestamp":1613745000,"date":"2021-02-19","index":959,"close":308.74,"high":314.57,"low":295.73,"open":295.73,"volume":1429500},{"timestamp":1614004200,"date":"2021-02-22","index":960,"close":281.94,"high":306.38,"low":280,"open":304.37,"volume":1401400},{"timestamp":1614090600,"date":"2021-02-23","index":961,"close":280.27,"high":283.49,"low":253,"open":272.79,"volume":1694400},{"timestamp":1614177000,"date":"2021-02-24","index":962,"close":284.94,"high":286.42,"low":268.46,"open":283.1,"volume":1108400},{"timestamp":1614263400,"date":"2021-02-25","index":963,"close":263.66,"high":290.17,"low":259.32,"open":281.89,"volume":1620800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":964,"close":283.5,"high":295.77,"low":265,"open":278,"volume":3312300},{"timestamp":1614609000,"date":"2021-03-01","index":965,"close":311.92,"high":312.19,"low":289.09,"open":289.12,"volume":2522000},{"timestamp":1614695400,"date":"2021-03-02","index":966,"close":314.84,"high":323.39,"low":310.99,"open":311.92,"volume":1669900},{"timestamp":1614781800,"date":"2021-03-03","index":967,"close":288.13,"high":314.33,"low":284.77,"open":313.5,"volume":2001300},{"timestamp":1614868200,"date":"2021-03-04","index":968,"close":269.99,"high":291.87,"low":263.91,"open":282.01,"volume":2445300},{"timestamp":1614954600,"date":"2021-03-05","index":969,"close":261.54,"high":273.93,"low":242.5,"open":273.19,"volume":2729400},{"timestamp":1615213800,"date":"2021-03-08","index":970,"close":241.19,"high":263.77,"low":240.52,"open":262.01,"volume":2004800},{"timestamp":1615300200,"date":"2021-03-09","index":971,"close":260.42,"high":261.99,"low":252.26,"open":260.82,"volume":1523900},{"timestamp":1615386600,"date":"2021-03-10","index":972,"close":260.45,"high":274.08,"low":257,"open":264.48,"volume":1176300},{"timestamp":1615473000,"date":"2021-03-11","index":973,"close":277.04,"high":279.55,"low":264.96,"open":271.54,"volume":1248700},{"timestamp":1615559400,"date":"2021-03-12","index":974,"close":286.69,"high":288.56,"low":263.51,"open":271.75,"volume":1335000}]},{"date":"2020-10-29","estimated":-0.32,"reported":-0.25,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":873,"close":224.39,"high":224.83,"low":209.71,"open":210,"volume":2165300},{"timestamp":1602855000,"date":"2020-10-16","index":874,"close":221.34,"high":227.1,"low":215.1,"open":223.99,"volume":1735000},{"timestamp":1603114200,"date":"2020-10-19","index":875,"close":213.68,"high":229,"low":212.59,"open":222.96,"volume":1315800},{"timestamp":1603200600,"date":"2020-10-20","index":876,"close":199.98,"high":212.48,"low":199.08,"open":209.91,"volume":2540100},{"timestamp":1603287000,"date":"2020-10-21","index":877,"close":192.23,"high":204.5,"low":191.02,"open":202.38,"volume":1305100},{"timestamp":1603373400,"date":"2020-10-22","index":878,"close":202.2,"high":203.07,"low":190.42,"open":193.37,"volume":1379400},{"timestamp":1603459800,"date":"2020-10-23","index":879,"close":202.64,"high":204.5,"low":197.05,"open":201.51,"volume":805800},{"timestamp":1603719000,"date":"2020-10-26","index":880,"close":201.38,"high":202.91,"low":196.12,"open":199.11,"volume":1453600},{"timestamp":1603805400,"date":"2020-10-27","index":881,"close":208.32,"high":209.95,"low":201,"open":202.39,"volume":1413300},{"timestamp":1603891800,"date":"2020-10-28","index":882,"close":203,"high":205.5,"low":197.75,"open":203.29,"volume":1506900},{"timestamp":1603978200,"date":"2020-10-29","index":883,"close":191.19,"high":205.7,"low":190.21,"open":205,"volume":2072800}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":884,"close":185.35,"high":213.99,"low":179.24,"open":199.32,"volume":4703100},{"timestamp":1604327400,"date":"2020-11-02","index":885,"close":185.01,"high":189.9,"low":180.13,"open":187.2,"volume":1962400},{"timestamp":1604413800,"date":"2020-11-03","index":886,"close":191,"high":194.79,"low":185.64,"open":186.97,"volume":1183200},{"timestamp":1604500200,"date":"2020-11-04","index":887,"close":201.2,"high":201.7,"low":193.46,"open":196.01,"volume":1817800},{"timestamp":1604586600,"date":"2020-11-05","index":888,"close":204.51,"high":210,"low":202.44,"open":205.82,"volume":1110900},{"timestamp":1604673000,"date":"2020-11-06","index":889,"close":210,"high":211.69,"low":196.26,"open":205.14,"volume":1427700},{"timestamp":1604932200,"date":"2020-11-09","index":890,"close":194.15,"high":207.47,"low":194.01,"open":201.25,"volume":2005600},{"timestamp":1605018600,"date":"2020-11-10","index":891,"close":192.49,"high":194.93,"low":182.06,"open":191.38,"volume":1945200},{"timestamp":1605105000,"date":"2020-11-11","index":892,"close":207.25,"high":207.45,"low":193.37,"open":194.25,"volume":1643700},{"timestamp":1605191400,"date":"2020-11-12","index":893,"close":214.74,"high":217.15,"low":204.29,"open":205.3,"volume":2101500},{"timestamp":1605277800,"date":"2020-11-13","index":894,"close":211.08,"high":220.43,"low":207.96,"open":216.54,"volume":1234200}]},{"date":"2020-08-05","estimated":-0.83,"reported":-0.62,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":813,"close":149.19,"high":150,"low":145.17,"open":146.15,"volume":891900},{"timestamp":1595511000,"date":"2020-07-23","index":814,"close":147.95,"high":150.8,"low":144.91,"open":148.58,"volume":1645700},{"timestamp":1595597400,"date":"2020-07-24","index":815,"close":148.36,"high":149.19,"low":142.56,"open":145.81,"volume":1247400},{"timestamp":1595856600,"date":"2020-07-27","index":816,"close":150.83,"high":150.93,"low":147.16,"open":149.99,"volume":949200},{"timestamp":1595943000,"date":"2020-07-28","index":817,"close":151.38,"high":156.33,"low":151.26,"open":153.08,"volume":1320800},{"timestamp":1596029400,"date":"2020-07-29","index":818,"close":155.46,"high":155.5,"low":152.52,"open":152.52,"volume":736100},{"timestamp":1596115800,"date":"2020-07-30","index":819,"close":155.87,"high":157.44,"low":148.49,"open":152.95,"volume":1014400},{"timestamp":1596202200,"date":"2020-07-31","index":820,"close":154.95,"high":157.74,"low":151.44,"open":157.23,"volume":896700},{"timestamp":1596461400,"date":"2020-08-03","index":821,"close":159.49,"high":162.15,"low":156.07,"open":156.76,"volume":1437900},{"timestamp":1596547800,"date":"2020-08-04","index":822,"close":166.69,"high":167.22,"low":159.77,"open":159.77,"volume":2380200},{"timestamp":1596634200,"date":"2020-08-05","index":823,"close":174.12,"high":177.29,"low":167.27,"open":168.94,"volume":3766400}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":824,"close":222.99,"high":225.45,"low":172.93,"open":173,"volume":9900000},{"timestamp":1596807000,"date":"2020-08-07","index":825,"close":192,"high":222.98,"low":190.31,"open":215.6,"volume":7586900},{"timestamp":1597066200,"date":"2020-08-10","index":826,"close":190.12,"high":198.22,"low":184.05,"open":196.51,"volume":1749800},{"timestamp":1597152600,"date":"2020-08-11","index":827,"close":187.65,"high":199.32,"low":183.89,"open":190.54,"volume":1675700},{"timestamp":1597239000,"date":"2020-08-12","index":828,"close":193.22,"high":197.25,"low":189,"open":190,"volume":1117700},{"timestamp":1597325400,"date":"2020-08-13","index":829,"close":193.43,"high":202.63,"low":192.41,"open":192.67,"volume":1156700},{"timestamp":1597411800,"date":"2020-08-14","index":830,"close":196.68,"high":197.9,"low":193.26,"open":194.62,"volume":888300},{"timestamp":1597671000,"date":"2020-08-17","index":831,"close":195,"high":199.99,"low":191.27,"open":198.56,"volume":1648100},{"timestamp":1597757400,"date":"2020-08-18","index":832,"close":202.61,"high":205.48,"low":194.77,"open":196.2,"volume":1117400},{"timestamp":1597843800,"date":"2020-08-19","index":833,"close":199.31,"high":203,"low":196.84,"open":203,"volume":789700},{"timestamp":1597930200,"date":"2020-08-20","index":834,"close":202.59,"high":204.82,"low":196.48,"open":197.95,"volume":692800}]},{"date":"2020-05-06","estimated":-0.62,"reported":-1.18,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":750,"close":82.67,"high":88.68,"low":81.58,"open":86.12,"volume":1986500},{"timestamp":1587648600,"date":"2020-04-23","index":751,"close":87.81,"high":90.71,"low":83.19,"open":83.36,"volume":3130500},{"timestamp":1587735000,"date":"2020-04-24","index":752,"close":92.24,"high":94.11,"low":86.05,"open":88.52,"volume":2259600},{"timestamp":1587994200,"date":"2020-04-27","index":753,"close":90.31,"high":95.84,"low":89.51,"open":93.78,"volume":2212400},{"timestamp":1588080600,"date":"2020-04-28","index":754,"close":82.96,"high":94.26,"low":82.55,"open":94.26,"volume":4114600},{"timestamp":1588167000,"date":"2020-04-29","index":755,"close":84.89,"high":87.67,"low":83.79,"open":87.66,"volume":2282600},{"timestamp":1588253400,"date":"2020-04-30","index":756,"close":80.11,"high":85.91,"low":79.65,"open":83.37,"volume":2404900},{"timestamp":1588339800,"date":"2020-05-01","index":757,"close":76,"high":78.4,"low":71.72,"open":77.97,"volume":2770400},{"timestamp":1588599000,"date":"2020-05-04","index":758,"close":80.01,"high":80.09,"low":71.56,"open":73.26,"volume":2410300},{"timestamp":1588685400,"date":"2020-05-05","index":759,"close":86,"high":88.18,"low":80.21,"open":82,"volume":3137400},{"timestamp":1588771800,"date":"2020-05-06","index":760,"close":91.15,"high":92.45,"low":85.11,"open":86.5,"volume":4269300}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":761,"close":97.67,"high":101.09,"low":81.93,"open":85.96,"volume":5073000},{"timestamp":1588944600,"date":"2020-05-08","index":762,"close":100.09,"high":109.3,"low":95.67,"open":96.61,"volume":4389400},{"timestamp":1589203800,"date":"2020-05-11","index":763,"close":100.67,"high":101.88,"low":97.37,"open":99,"volume":3301400},{"timestamp":1589290200,"date":"2020-05-12","index":764,"close":93.72,"high":102.84,"low":93.34,"open":102.65,"volume":1907200},{"timestamp":1589376600,"date":"2020-05-13","index":765,"close":89.9,"high":97.45,"low":88.14,"open":94.74,"volume":2321800},{"timestamp":1589463000,"date":"2020-05-14","index":766,"close":89.55,"high":91.97,"low":83.1,"open":88.01,"volume":2707600},{"timestamp":1589549400,"date":"2020-05-15","index":767,"close":92.66,"high":93.03,"low":87.54,"open":87.94,"volume":1573900},{"timestamp":1589808600,"date":"2020-05-18","index":768,"close":98.59,"high":101.65,"low":97,"open":97.85,"volume":2090200},{"timestamp":1589895000,"date":"2020-05-19","index":769,"close":88.91,"high":92.25,"low":88.04,"open":90.72,"volume":7114000},{"timestamp":1589981400,"date":"2020-05-20","index":770,"close":91.11,"high":92.48,"low":86.53,"open":91,"volume":2045300},{"timestamp":1590067800,"date":"2020-05-21","index":771,"close":94.74,"high":96.2,"low":90.25,"open":91.54,"volume":1789000}]},{"date":"2020-02-26","estimated":-0.63,"reported":-0.79,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":701,"close":85.8,"high":90.24,"low":84.24,"open":89.79,"volume":1524500},{"timestamp":1581517800,"date":"2020-02-12","index":702,"close":86.65,"high":87.43,"low":85.07,"open":86.61,"volume":961400},{"timestamp":1581604200,"date":"2020-02-13","index":703,"close":87.4,"high":88.06,"low":85.58,"open":86,"volume":802000},{"timestamp":1581690600,"date":"2020-02-14","index":704,"close":88.62,"high":89.11,"low":87.09,"open":87.54,"volume":674600},{"timestamp":1582036200,"date":"2020-02-18","index":705,"close":94.31,"high":94.59,"low":88,"open":88,"volume":2140400},{"timestamp":1582122600,"date":"2020-02-19","index":706,"close":106.78,"high":109.49,"low":93.95,"open":95.1,"volume":3884300},{"timestamp":1582209000,"date":"2020-02-20","index":707,"close":108.81,"high":115.23,"low":104.5,"open":106.45,"volume":3214800},{"timestamp":1582295400,"date":"2020-02-21","index":708,"close":110.09,"high":111.25,"low":106.1,"open":109.11,"volume":1185700},{"timestamp":1582554600,"date":"2020-02-24","index":709,"close":107.1,"high":108.38,"low":104.62,"open":104.89,"volume":1609900},{"timestamp":1582641000,"date":"2020-02-25","index":710,"close":104.04,"high":109.08,"low":103.09,"open":108.41,"volume":1319600},{"timestamp":1582727400,"date":"2020-02-26","index":711,"close":101.56,"high":105.41,"low":100.28,"open":103.31,"volume":2596500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":712,"close":88.77,"high":92.75,"low":81.1,"open":88.4,"volume":6717600},{"timestamp":1582900200,"date":"2020-02-28","index":713,"close":82.91,"high":85.01,"low":78.66,"open":84.06,"volume":4135800},{"timestamp":1583159400,"date":"2020-03-02","index":714,"close":82.36,"high":86.18,"low":79,"open":83.37,"volume":2541900},{"timestamp":1583245800,"date":"2020-03-03","index":715,"close":80.05,"high":83.2,"low":77.39,"open":82.65,"volume":3139100},{"timestamp":1583332200,"date":"2020-03-04","index":716,"close":82.45,"high":82.55,"low":78.44,"open":81.91,"volume":1866800},{"timestamp":1583418600,"date":"2020-03-05","index":717,"close":74.55,"high":81.6,"low":73.49,"open":80.19,"volume":3611200},{"timestamp":1583505000,"date":"2020-03-06","index":718,"close":66.02,"high":71.52,"low":64.31,"open":70.86,"volume":4383100},{"timestamp":1583760600,"date":"2020-03-09","index":719,"close":58.19,"high":59.96,"low":55.84,"open":58.93,"volume":4655600},{"timestamp":1583847000,"date":"2020-03-10","index":720,"close":62.77,"high":63.12,"low":55.45,"open":61.06,"volume":3654500},{"timestamp":1583933400,"date":"2020-03-11","index":721,"close":56.59,"high":62.15,"low":54.71,"open":60.54,"volume":2697400},{"timestamp":1584019800,"date":"2020-03-12","index":722,"close":45.13,"high":53.18,"low":44.55,"open":50.52,"volume":4174100}]},{"date":"2019-11-06","estimated":-0.4,"reported":-0.56,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":626,"close":76.96,"high":77.17,"low":74.63,"open":75.5,"volume":658900},{"timestamp":1571923800,"date":"2019-10-24","index":627,"close":78.52,"high":79.64,"low":77.52,"open":77.52,"volume":1124800},{"timestamp":1572010200,"date":"2019-10-25","index":628,"close":79.23,"high":80.37,"low":78.03,"open":78.06,"volume":695300},{"timestamp":1572269400,"date":"2019-10-28","index":629,"close":82.77,"high":84,"low":79.85,"open":79.85,"volume":1776500},{"timestamp":1572355800,"date":"2019-10-29","index":630,"close":84.69,"high":85.97,"low":82.65,"open":82.76,"volume":2038800},{"timestamp":1572442200,"date":"2019-10-30","index":631,"close":82.48,"high":84.69,"low":81.36,"open":84.62,"volume":1063400},{"timestamp":1572528600,"date":"2019-10-31","index":632,"close":81.08,"high":82.52,"low":80.23,"open":82.36,"volume":637500},{"timestamp":1572615000,"date":"2019-11-01","index":633,"close":82.73,"high":84.19,"low":81.86,"open":82.33,"volume":1141000},{"timestamp":1572877800,"date":"2019-11-04","index":634,"close":82.98,"high":83.65,"low":81.52,"open":82.87,"volume":1426400},{"timestamp":1572964200,"date":"2019-11-05","index":635,"close":81.52,"high":83.75,"low":79.76,"open":83.7,"volume":1458300},{"timestamp":1573050600,"date":"2019-11-06","index":636,"close":79.08,"high":81.72,"low":78.5,"open":81.32,"volume":2002000}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":637,"close":73.12,"high":78.18,"low":70.86,"open":74.13,"volume":5095100},{"timestamp":1573223400,"date":"2019-11-08","index":638,"close":77.96,"high":78.23,"low":72.39,"open":73.01,"volume":1734400},{"timestamp":1573482600,"date":"2019-11-11","index":639,"close":77.49,"high":77.55,"low":74.16,"open":77.02,"volume":1507100},{"timestamp":1573569000,"date":"2019-11-12","index":640,"close":78.2,"high":80.68,"low":77.21,"open":77.83,"volume":1667100},{"timestamp":1573655400,"date":"2019-11-13","index":641,"close":75.19,"high":78.08,"low":74.86,"open":77.61,"volume":1263900},{"timestamp":1573741800,"date":"2019-11-14","index":642,"close":78,"high":78.33,"low":74.96,"open":74.96,"volume":1139400},{"timestamp":1573828200,"date":"2019-11-15","index":643,"close":81.57,"high":81.63,"low":77.63,"open":78.89,"volume":1337600},{"timestamp":1574087400,"date":"2019-11-18","index":644,"close":84.83,"high":85.6,"low":80.52,"open":81.31,"volume":1964200},{"timestamp":1574173800,"date":"2019-11-19","index":645,"close":88.34,"high":88.53,"low":84.4,"open":84.53,"volume":1683800},{"timestamp":1574260200,"date":"2019-11-20","index":646,"close":88.98,"high":90.23,"low":87.05,"open":88.5,"volume":2141400},{"timestamp":1574346600,"date":"2019-11-21","index":647,"close":89.19,"high":90.1,"low":88.66,"open":89.72,"volume":1410600}]}]
diff --git a/data/DBX_full.json b/data/DBX_full.json
index cae5016e6..bf3b9bbe5 100644
--- a/data/DBX_full.json
+++ b/data/DBX_full.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":0.52,"reported":0.6,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1594,"close":24,"high":24.18,"low":23.42,"open":23.5,"volume":2763200},{"timestamp":1722000600,"date":"2024-07-26","index":1595,"close":24.15,"high":24.28,"low":23.88,"open":24.2,"volume":1841600},{"timestamp":1722259800,"date":"2024-07-29","index":1596,"close":24.06,"high":24.26,"low":24.04,"open":24.15,"volume":1583500},{"timestamp":1722346200,"date":"2024-07-30","index":1597,"close":24.53,"high":24.58,"low":24.07,"open":24.14,"volume":1856400},{"timestamp":1722432600,"date":"2024-07-31","index":1598,"close":23.92,"high":24.62,"low":23.78,"open":24.62,"volume":3339500},{"timestamp":1722519000,"date":"2024-08-01","index":1599,"close":23.22,"high":24.1,"low":23.13,"open":23.95,"volume":2375300},{"timestamp":1722605400,"date":"2024-08-02","index":1600,"close":22.5,"high":22.83,"low":22.34,"open":22.73,"volume":3526800},{"timestamp":1722864600,"date":"2024-08-05","index":1601,"close":21.53,"high":22.08,"low":21.41,"open":21.84,"volume":3989100},{"timestamp":1722951000,"date":"2024-08-06","index":1602,"close":21.42,"high":21.68,"low":21.32,"open":21.66,"volume":4725500},{"timestamp":1723037400,"date":"2024-08-07","index":1603,"close":21.68,"high":22.13,"low":21.56,"open":21.75,"volume":2980200},{"timestamp":1723123800,"date":"2024-08-08","index":1604,"close":21.73,"high":22.01,"low":21.59,"open":21.72,"volume":4388600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1605,"close":22.44,"high":23.2,"low":21.89,"open":22.5,"volume":6010800},{"timestamp":1723469400,"date":"2024-08-12","index":1606,"close":21.89,"high":22.56,"low":21.82,"open":22.48,"volume":4546400},{"timestamp":1723555800,"date":"2024-08-13","index":1607,"close":22.48,"high":22.74,"low":21.84,"open":21.92,"volume":4014200},{"timestamp":1723665601,"date":"2024-08-14","index":1608,"close":22.46,"high":22.61,"low":22.33,"open":22.43,"volume":2564893},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1714051800,"date":"2024-04-25","index":1532,"close":23.93,"high":23.98,"low":23.55,"open":23.72,"volume":2065100},{"timestamp":1714138200,"date":"2024-04-26","index":1533,"close":24.15,"high":24.26,"low":24.01,"open":24.04,"volume":2178300},{"timestamp":1714397400,"date":"2024-04-29","index":1534,"close":24.2,"high":24.43,"low":24.17,"open":24.17,"volume":3345500},{"timestamp":1714483800,"date":"2024-04-30","index":1535,"close":23.16,"high":24.05,"low":23.12,"open":24,"volume":3823300},{"timestamp":1714570200,"date":"2024-05-01","index":1536,"close":23.49,"high":23.83,"low":23.01,"open":23.06,"volume":3380800},{"timestamp":1714656600,"date":"2024-05-02","index":1537,"close":23.59,"high":23.76,"low":23.36,"open":23.74,"volume":2373700},{"timestamp":1714743000,"date":"2024-05-03","index":1538,"close":23.37,"high":23.86,"low":23.33,"open":23.84,"volume":5040100},{"timestamp":1715002200,"date":"2024-05-06","index":1539,"close":23.54,"high":23.59,"low":23.33,"open":23.41,"volume":3390500},{"timestamp":1715088600,"date":"2024-05-07","index":1540,"close":23.61,"high":23.8,"low":23.45,"open":23.56,"volume":4754400},{"timestamp":1715175000,"date":"2024-05-08","index":1541,"close":23.32,"high":23.64,"low":23.28,"open":23.56,"volume":4096500},{"timestamp":1715261400,"date":"2024-05-09","index":1542,"close":23.14,"high":23.38,"low":23.04,"open":23.3,"volume":7451600}],"post":[{"timestamp":1715347800,"date":"2024-05-10","index":1543,"close":23.13,"high":24.17,"low":23.1,"open":23.87,"volume":7676800},{"timestamp":1715607000,"date":"2024-05-13","index":1544,"close":23.79,"high":24.02,"low":23.07,"open":23.2,"volume":5566400},{"timestamp":1715693400,"date":"2024-05-14","index":1545,"close":24.02,"high":24.32,"low":23.79,"open":23.79,"volume":3206600},{"timestamp":1715779800,"date":"2024-05-15","index":1546,"close":23.86,"high":24.16,"low":23.69,"open":24.12,"volume":3351600},{"timestamp":1715866200,"date":"2024-05-16","index":1547,"close":23.96,"high":23.97,"low":23.37,"open":23.77,"volume":4808900},{"timestamp":1715952600,"date":"2024-05-17","index":1548,"close":23.73,"high":23.97,"low":23.66,"open":23.75,"volume":2463800},{"timestamp":1716211800,"date":"2024-05-20","index":1549,"close":23.89,"high":23.9,"low":23.49,"open":23.76,"volume":2100000},{"timestamp":1716298200,"date":"2024-05-21","index":1550,"close":23.63,"high":23.9,"low":23.51,"open":23.85,"volume":2642700},{"timestamp":1716384600,"date":"2024-05-22","index":1551,"close":22.88,"high":23.61,"low":22.84,"open":23.6,"volume":6129400},{"timestamp":1716471000,"date":"2024-05-23","index":1552,"close":23.17,"high":23.18,"low":22.69,"open":22.98,"volume":4607100},{"timestamp":1716557400,"date":"2024-05-24","index":1553,"close":22.89,"high":23.19,"low":22.76,"open":23.12,"volume":3500300}]},{"date":"2024-02-15","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1474,"close":32.27,"high":32.4,"low":31.83,"open":31.86,"volume":2855900},{"timestamp":1706884200,"date":"2024-02-02","index":1475,"close":32.47,"high":32.83,"low":32.12,"open":32.12,"volume":2614800},{"timestamp":1707143400,"date":"2024-02-05","index":1476,"close":32.49,"high":32.64,"low":32.19,"open":32.5,"volume":1561700},{"timestamp":1707229800,"date":"2024-02-06","index":1477,"close":32.7,"high":33.27,"low":32.3,"open":32.76,"volume":2930300},{"timestamp":1707316200,"date":"2024-02-07","index":1478,"close":32.89,"high":33.29,"low":32.67,"open":32.91,"volume":3188200},{"timestamp":1707402600,"date":"2024-02-08","index":1479,"close":32.78,"high":33.28,"low":32.77,"open":33.1,"volume":2577900},{"timestamp":1707489000,"date":"2024-02-09","index":1480,"close":33.16,"high":33.43,"low":32.91,"open":32.91,"volume":3497600},{"timestamp":1707748200,"date":"2024-02-12","index":1481,"close":32.44,"high":33.27,"low":32.42,"open":33.15,"volume":2607600},{"timestamp":1707834600,"date":"2024-02-13","index":1482,"close":32.02,"high":32.48,"low":31.26,"open":31.68,"volume":3899700},{"timestamp":1707921000,"date":"2024-02-14","index":1483,"close":32.41,"high":33.25,"low":32.09,"open":32.39,"volume":2987400},{"timestamp":1708007400,"date":"2024-02-15","index":1484,"close":32.54,"high":32.69,"low":32.36,"open":32.4,"volume":4988800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1485,"close":25.08,"high":27.98,"low":24.63,"open":27.98,"volume":21084000},{"timestamp":1708439400,"date":"2024-02-20","index":1486,"close":24.23,"high":25.14,"low":23.89,"open":24.88,"volume":11224100},{"timestamp":1708525800,"date":"2024-02-21","index":1487,"close":23.86,"high":24.47,"low":23.71,"open":23.79,"volume":6417800},{"timestamp":1708612200,"date":"2024-02-22","index":1488,"close":23.26,"high":24.46,"low":23.23,"open":24.28,"volume":7374400},{"timestamp":1708698600,"date":"2024-02-23","index":1489,"close":24,"high":24.09,"low":23.42,"open":23.49,"volume":4455700},{"timestamp":1708957800,"date":"2024-02-26","index":1490,"close":23.5,"high":24.13,"low":23.48,"open":24,"volume":6080000},{"timestamp":1709044200,"date":"2024-02-27","index":1491,"close":23.98,"high":24.14,"low":23.56,"open":23.58,"volume":5216900},{"timestamp":1709130600,"date":"2024-02-28","index":1492,"close":23.85,"high":24.38,"low":23.79,"open":23.86,"volume":4124900},{"timestamp":1709217000,"date":"2024-02-29","index":1493,"close":23.95,"high":24.15,"low":23.56,"open":24.01,"volume":7716500},{"timestamp":1709303400,"date":"2024-03-01","index":1494,"close":24.14,"high":24.25,"low":23.76,"open":24.02,"volume":4341100},{"timestamp":1709562600,"date":"2024-03-04","index":1495,"close":24.1,"high":24.62,"low":24.06,"open":24.29,"volume":4497500}]},{"date":"2023-11-02","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1403,"close":27.32,"high":27.9,"low":27.3,"open":27.66,"volume":1832200},{"timestamp":1697808600,"date":"2023-10-20","index":1404,"close":26.69,"high":27.37,"low":26.62,"open":27.24,"volume":2465900},{"timestamp":1698067800,"date":"2023-10-23","index":1405,"close":26.53,"high":26.83,"low":26.38,"open":26.59,"volume":2070400},{"timestamp":1698154200,"date":"2023-10-24","index":1406,"close":27.31,"high":27.34,"low":26.75,"open":26.75,"volume":2175600},{"timestamp":1698240600,"date":"2023-10-25","index":1407,"close":26.31,"high":27.28,"low":26.27,"open":27.19,"volume":2033300},{"timestamp":1698327000,"date":"2023-10-26","index":1408,"close":26.37,"high":26.73,"low":26.16,"open":26.35,"volume":2447600},{"timestamp":1698413400,"date":"2023-10-27","index":1409,"close":25.94,"high":26.64,"low":25.78,"open":26.49,"volume":2076200},{"timestamp":1698672600,"date":"2023-10-30","index":1410,"close":26.11,"high":26.24,"low":25.91,"open":26.09,"volume":2295700},{"timestamp":1698759000,"date":"2023-10-31","index":1411,"close":26.3,"high":26.52,"low":26.03,"open":26.14,"volume":2799500},{"timestamp":1698845400,"date":"2023-11-01","index":1412,"close":26.16,"high":26.52,"low":25.9,"open":26.37,"volume":2548500},{"timestamp":1698931800,"date":"2023-11-02","index":1413,"close":26.43,"high":26.68,"low":26.19,"open":26.5,"volume":3490600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1414,"close":26,"high":26.04,"low":24.28,"open":25.38,"volume":7253100},{"timestamp":1699281000,"date":"2023-11-06","index":1415,"close":25.77,"high":26.04,"low":25.32,"open":25.98,"volume":2894100},{"timestamp":1699367400,"date":"2023-11-07","index":1416,"close":25.89,"high":26.5,"low":25.83,"open":25.87,"volume":4177100},{"timestamp":1699453800,"date":"2023-11-08","index":1417,"close":26.13,"high":26.38,"low":25.79,"open":25.89,"volume":3433300},{"timestamp":1699540200,"date":"2023-11-09","index":1418,"close":26.25,"high":26.67,"low":25.99,"open":26.23,"volume":3449900},{"timestamp":1699626600,"date":"2023-11-10","index":1419,"close":26.61,"high":26.61,"low":25.9,"open":26.14,"volume":3453100},{"timestamp":1699885800,"date":"2023-11-13","index":1420,"close":27.03,"high":27.18,"low":26.33,"open":26.49,"volume":3662600},{"timestamp":1699972200,"date":"2023-11-14","index":1421,"close":27.4,"high":27.54,"low":27.03,"open":27.45,"volume":2849900},{"timestamp":1700058600,"date":"2023-11-15","index":1422,"close":27.54,"high":27.83,"low":27.44,"open":27.5,"volume":3328700},{"timestamp":1700145000,"date":"2023-11-16","index":1423,"close":26.46,"high":27.18,"low":26.25,"open":27,"volume":5027400},{"timestamp":1700231400,"date":"2023-11-17","index":1424,"close":27.14,"high":27.14,"low":26.39,"open":26.54,"volume":3418200}]},{"date":"2023-08-03","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1339,"close":27.51,"high":27.99,"low":27.42,"open":27.9,"volume":3737900},{"timestamp":1689946200,"date":"2023-07-21","index":1340,"close":26.99,"high":27.59,"low":26.94,"open":27.57,"volume":3327000},{"timestamp":1690205400,"date":"2023-07-24","index":1341,"close":26.8,"high":27.1,"low":26.75,"open":26.99,"volume":3015200},{"timestamp":1690291800,"date":"2023-07-25","index":1342,"close":26.75,"high":27.02,"low":26.63,"open":26.79,"volume":3120900},{"timestamp":1690378200,"date":"2023-07-26","index":1343,"close":26.72,"high":26.86,"low":26.37,"open":26.55,"volume":5912500},{"timestamp":1690464600,"date":"2023-07-27","index":1344,"close":26.71,"high":27.23,"low":26.62,"open":27.05,"volume":2868900},{"timestamp":1690551000,"date":"2023-07-28","index":1345,"close":26.63,"high":27.11,"low":26.6,"open":26.92,"volume":2966400},{"timestamp":1690810200,"date":"2023-07-31","index":1346,"close":26.95,"high":26.97,"low":26.65,"open":26.66,"volume":3310400},{"timestamp":1690896600,"date":"2023-08-01","index":1347,"close":26.75,"high":27.01,"low":26.62,"open":26.84,"volume":3541200},{"timestamp":1690983000,"date":"2023-08-02","index":1348,"close":25.87,"high":26.46,"low":25.81,"open":26.42,"volume":3874800},{"timestamp":1691069400,"date":"2023-08-03","index":1349,"close":25.95,"high":26.15,"low":25.63,"open":25.75,"volume":5045300}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1350,"close":27.49,"high":27.97,"low":26.1,"open":26.84,"volume":6697900},{"timestamp":1691415000,"date":"2023-08-07","index":1351,"close":28.24,"high":28.49,"low":27.63,"open":27.83,"volume":5075600},{"timestamp":1691501400,"date":"2023-08-08","index":1352,"close":27.8,"high":28.17,"low":27.46,"open":27.94,"volume":5030900},{"timestamp":1691587800,"date":"2023-08-09","index":1353,"close":27.61,"high":28.01,"low":27.38,"open":27.89,"volume":2989200},{"timestamp":1691674200,"date":"2023-08-10","index":1354,"close":27.65,"high":28.06,"low":27.41,"open":27.82,"volume":2977300},{"timestamp":1691760600,"date":"2023-08-11","index":1355,"close":27.82,"high":27.98,"low":27.62,"open":27.65,"volume":3112900},{"timestamp":1692019800,"date":"2023-08-14","index":1356,"close":28.35,"high":28.41,"low":27.68,"open":27.74,"volume":3153900},{"timestamp":1692106200,"date":"2023-08-15","index":1357,"close":27.86,"high":28.57,"low":27.83,"open":28.13,"volume":3279500},{"timestamp":1692192600,"date":"2023-08-16","index":1358,"close":27.04,"high":27.78,"low":27.02,"open":27.61,"volume":4507700},{"timestamp":1692279000,"date":"2023-08-17","index":1359,"close":26.66,"high":27.02,"low":26.65,"open":27.01,"volume":3791700},{"timestamp":1692365400,"date":"2023-08-18","index":1360,"close":26.74,"high":26.9,"low":26.06,"open":26.33,"volume":2872500}]},{"date":"2023-05-04","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1277,"close":21.76,"high":21.9,"low":21.62,"open":21.72,"volume":2315200},{"timestamp":1682083800,"date":"2023-04-21","index":1278,"close":21.73,"high":21.83,"low":21.54,"open":21.54,"volume":2102600},{"timestamp":1682343000,"date":"2023-04-24","index":1279,"close":21.5,"high":21.73,"low":21.34,"open":21.61,"volume":1729500},{"timestamp":1682429400,"date":"2023-04-25","index":1280,"close":21.07,"high":21.42,"low":21.05,"open":21.4,"volume":2564000},{"timestamp":1682515800,"date":"2023-04-26","index":1281,"close":20.89,"high":21.34,"low":20.83,"open":21.2,"volume":2404400},{"timestamp":1682602200,"date":"2023-04-27","index":1282,"close":20.16,"high":21.28,"low":20.02,"open":21.25,"volume":8403500},{"timestamp":1682688600,"date":"2023-04-28","index":1283,"close":20.34,"high":20.41,"low":19.93,"open":19.99,"volume":3324400},{"timestamp":1682947800,"date":"2023-05-01","index":1284,"close":20.35,"high":20.42,"low":20.14,"open":20.22,"volume":3130900},{"timestamp":1683034200,"date":"2023-05-02","index":1285,"close":20.03,"high":20.49,"low":19.77,"open":20.39,"volume":4570900},{"timestamp":1683120600,"date":"2023-05-03","index":1286,"close":19.88,"high":20.21,"low":19.87,"open":20.12,"volume":3210200},{"timestamp":1683207000,"date":"2023-05-04","index":1287,"close":19.62,"high":19.97,"low":19.55,"open":19.78,"volume":3887800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1288,"close":21.31,"high":21.44,"low":20.5,"open":20.7,"volume":7564400},{"timestamp":1683552600,"date":"2023-05-08","index":1289,"close":21.42,"high":21.56,"low":21.26,"open":21.46,"volume":4677500},{"timestamp":1683639000,"date":"2023-05-09","index":1290,"close":21.2,"high":21.55,"low":21.19,"open":21.3,"volume":3414000},{"timestamp":1683725400,"date":"2023-05-10","index":1291,"close":21.76,"high":21.91,"low":21.27,"open":21.43,"volume":3838000},{"timestamp":1683811800,"date":"2023-05-11","index":1292,"close":21.72,"high":21.79,"low":21.53,"open":21.73,"volume":3756900},{"timestamp":1683898200,"date":"2023-05-12","index":1293,"close":22.02,"high":22.23,"low":21.7,"open":21.75,"volume":6689100},{"timestamp":1684157400,"date":"2023-05-15","index":1294,"close":22.61,"high":22.82,"low":21.97,"open":22.02,"volume":6226300},{"timestamp":1684243800,"date":"2023-05-16","index":1295,"close":22.07,"high":22.49,"low":21.72,"open":22.32,"volume":4370600},{"timestamp":1684330200,"date":"2023-05-17","index":1296,"close":22.33,"high":22.42,"low":22.02,"open":22.11,"volume":3897500},{"timestamp":1684416600,"date":"2023-05-18","index":1297,"close":22.57,"high":22.6,"low":22.15,"open":22.26,"volume":2867000},{"timestamp":1684503000,"date":"2023-05-19","index":1298,"close":22.69,"high":22.75,"low":22.53,"open":22.66,"volume":3465800}]},{"date":"2023-02-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":1224,"close":24.34,"high":24.72,"low":24,"open":24.04,"volume":3208000},{"timestamp":1675434600,"date":"2023-02-03","index":1225,"close":24.06,"high":24.51,"low":23.77,"open":23.92,"volume":2400500},{"timestamp":1675693800,"date":"2023-02-06","index":1226,"close":23.44,"high":23.91,"low":23.38,"open":23.83,"volume":2027900},{"timestamp":1675780200,"date":"2023-02-07","index":1227,"close":24.11,"high":24.22,"low":23.33,"open":23.52,"volume":2232100},{"timestamp":1675866600,"date":"2023-02-08","index":1228,"close":23.77,"high":24.21,"low":23.73,"open":24.13,"volume":1623000},{"timestamp":1675953000,"date":"2023-02-09","index":1229,"close":23.69,"high":24.26,"low":23.6,"open":23.99,"volume":1947700},{"timestamp":1676039400,"date":"2023-02-10","index":1230,"close":23.58,"high":23.68,"low":23.4,"open":23.5,"volume":2058200},{"timestamp":1676298600,"date":"2023-02-13","index":1231,"close":23.84,"high":23.99,"low":23.66,"open":23.7,"volume":1721900},{"timestamp":1676385000,"date":"2023-02-14","index":1232,"close":24,"high":24.22,"low":23.44,"open":23.44,"volume":2112700},{"timestamp":1676471400,"date":"2023-02-15","index":1233,"close":24.17,"high":24.24,"low":23.73,"open":23.86,"volume":2262800},{"timestamp":1676557800,"date":"2023-02-16","index":1234,"close":23.96,"high":24.19,"low":23.68,"open":23.78,"volume":2624400}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":1235,"close":21.22,"high":23.74,"low":21.07,"open":23.72,"volume":11640000},{"timestamp":1676989800,"date":"2023-02-21","index":1236,"close":21.29,"high":21.52,"low":20.8,"open":20.81,"volume":6230400},{"timestamp":1677076200,"date":"2023-02-22","index":1237,"close":21.22,"high":21.48,"low":21.03,"open":21.21,"volume":4200500},{"timestamp":1677162600,"date":"2023-02-23","index":1238,"close":21.02,"high":21.43,"low":20.91,"open":21.4,"volume":3542900},{"timestamp":1677249000,"date":"2023-02-24","index":1239,"close":20.6,"high":20.81,"low":20.28,"open":20.65,"volume":3926200},{"timestamp":1677508200,"date":"2023-02-27","index":1240,"close":20.49,"high":20.81,"low":20.41,"open":20.7,"volume":3519100},{"timestamp":1677594600,"date":"2023-02-28","index":1241,"close":20.4,"high":20.55,"low":20.31,"open":20.4,"volume":4007600},{"timestamp":1677681000,"date":"2023-03-01","index":1242,"close":20.55,"high":20.7,"low":20.34,"open":20.46,"volume":4189400},{"timestamp":1677767400,"date":"2023-03-02","index":1243,"close":20.67,"high":20.69,"low":20.3,"open":20.46,"volume":2883200},{"timestamp":1677853800,"date":"2023-03-03","index":1244,"close":20.63,"high":20.78,"low":20.54,"open":20.69,"volume":3344000},{"timestamp":1678113000,"date":"2023-03-06","index":1245,"close":20.38,"high":20.86,"low":20.28,"open":20.67,"volume":3969500}]},{"date":"2022-11-03","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1153,"close":20.97,"high":21.5,"low":20.69,"open":20.98,"volume":2513600},{"timestamp":1666359000,"date":"2022-10-21","index":1154,"close":21.42,"high":21.47,"low":20.83,"open":20.97,"volume":1764900},{"timestamp":1666618200,"date":"2022-10-24","index":1155,"close":21.63,"high":21.67,"low":21.25,"open":21.59,"volume":1850500},{"timestamp":1666704600,"date":"2022-10-25","index":1156,"close":22.12,"high":22.21,"low":21.73,"open":21.75,"volume":2696000},{"timestamp":1666791000,"date":"2022-10-26","index":1157,"close":21.58,"high":22.17,"low":21.53,"open":21.79,"volume":2384600},{"timestamp":1666877400,"date":"2022-10-27","index":1158,"close":21.52,"high":21.95,"low":21.34,"open":21.74,"volume":2600400},{"timestamp":1666963800,"date":"2022-10-28","index":1159,"close":22.02,"high":22.06,"low":21.49,"open":21.61,"volume":1881000},{"timestamp":1667223000,"date":"2022-10-31","index":1160,"close":21.75,"high":21.93,"low":21.67,"open":21.81,"volume":2760800},{"timestamp":1667309400,"date":"2022-11-01","index":1161,"close":21.69,"high":22.19,"low":21.49,"open":21.99,"volume":2903700},{"timestamp":1667395800,"date":"2022-11-02","index":1162,"close":20.68,"high":21.69,"low":20.66,"open":21.69,"volume":2952200},{"timestamp":1667482200,"date":"2022-11-03","index":1163,"close":20.43,"high":21.07,"low":20.42,"open":20.57,"volume":2849200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1164,"close":21.4,"high":21.67,"low":20.66,"open":21.65,"volume":3909400},{"timestamp":1667831400,"date":"2022-11-07","index":1165,"close":21.51,"high":21.71,"low":21.11,"open":21.16,"volume":2764700},{"timestamp":1667917800,"date":"2022-11-08","index":1166,"close":21.58,"high":21.96,"low":21.28,"open":21.48,"volume":3833600},{"timestamp":1668004200,"date":"2022-11-09","index":1167,"close":21.19,"high":21.35,"low":20.85,"open":21.26,"volume":2315200},{"timestamp":1668090600,"date":"2022-11-10","index":1168,"close":22.45,"high":22.54,"low":21.97,"open":22.08,"volume":4269500},{"timestamp":1668177000,"date":"2022-11-11","index":1169,"close":23.06,"high":23.11,"low":22.39,"open":22.39,"volume":2971500},{"timestamp":1668436200,"date":"2022-11-14","index":1170,"close":22.78,"high":23.14,"low":22.58,"open":22.8,"volume":2003700},{"timestamp":1668522600,"date":"2022-11-15","index":1171,"close":22.9,"high":23.4,"low":22.77,"open":23.25,"volume":2678200},{"timestamp":1668609000,"date":"2022-11-16","index":1172,"close":22.43,"high":22.69,"low":22.31,"open":22.47,"volume":7062600},{"timestamp":1668695400,"date":"2022-11-17","index":1173,"close":22.23,"high":22.4,"low":21.96,"open":22.1,"volume":2887100},{"timestamp":1668781800,"date":"2022-11-18","index":1174,"close":22.28,"high":22.53,"low":21.84,"open":22.3,"volume":3325600}]},{"date":"2022-08-04","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1089,"close":23.31,"high":23.33,"low":22.46,"open":22.69,"volume":2752200},{"timestamp":1658496600,"date":"2022-07-22","index":1090,"close":22.69,"high":23.38,"low":22.57,"open":23.35,"volume":2276700},{"timestamp":1658755800,"date":"2022-07-25","index":1091,"close":22.75,"high":22.85,"low":22.42,"open":22.78,"volume":2586500},{"timestamp":1658842200,"date":"2022-07-26","index":1092,"close":22.22,"high":22.68,"low":22.01,"open":22.65,"volume":2382000},{"timestamp":1658928600,"date":"2022-07-27","index":1093,"close":22.98,"high":23.05,"low":22.48,"open":22.6,"volume":1892400},{"timestamp":1659015000,"date":"2022-07-28","index":1094,"close":23.07,"high":23.25,"low":22.53,"open":22.92,"volume":2122300},{"timestamp":1659101400,"date":"2022-07-29","index":1095,"close":22.74,"high":23.21,"low":22.49,"open":23.21,"volume":5288200},{"timestamp":1659360600,"date":"2022-08-01","index":1096,"close":22.86,"high":23.11,"low":22.08,"open":22.52,"volume":2442700},{"timestamp":1659447000,"date":"2022-08-02","index":1097,"close":22.82,"high":23.1,"low":22.7,"open":22.75,"volume":2086500},{"timestamp":1659533400,"date":"2022-08-03","index":1098,"close":23.74,"high":23.78,"low":22.93,"open":22.98,"volume":2188800},{"timestamp":1659619800,"date":"2022-08-04","index":1099,"close":23.99,"high":24.01,"low":23.48,"open":23.92,"volume":2449200}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1100,"close":23.55,"high":23.95,"low":22.69,"open":23.67,"volume":3416100},{"timestamp":1659965400,"date":"2022-08-08","index":1101,"close":23.83,"high":24.11,"low":23.5,"open":23.5,"volume":2956900},{"timestamp":1660051800,"date":"2022-08-09","index":1102,"close":24.07,"high":24.31,"low":23.57,"open":23.61,"volume":4839500},{"timestamp":1660138200,"date":"2022-08-10","index":1103,"close":24.69,"high":24.85,"low":24.5,"open":24.6,"volume":2370400},{"timestamp":1660224600,"date":"2022-08-11","index":1104,"close":24.56,"high":24.99,"low":24.51,"open":24.69,"volume":2022400},{"timestamp":1660311000,"date":"2022-08-12","index":1105,"close":24.84,"high":24.85,"low":24.61,"open":24.69,"volume":1104800},{"timestamp":1660570200,"date":"2022-08-15","index":1106,"close":24.78,"high":24.99,"low":24.68,"open":24.69,"volume":1504700},{"timestamp":1660656600,"date":"2022-08-16","index":1107,"close":24.57,"high":24.67,"low":24.08,"open":24.49,"volume":2539100},{"timestamp":1660743000,"date":"2022-08-17","index":1108,"close":24.01,"high":24.34,"low":23.99,"open":24.07,"volume":1540300},{"timestamp":1660829400,"date":"2022-08-18","index":1109,"close":24.04,"high":24.13,"low":23.76,"open":23.93,"volume":1325000},{"timestamp":1660915800,"date":"2022-08-19","index":1110,"close":23.44,"high":23.89,"low":23.32,"open":23.76,"volume":1644900}]},{"date":"2022-05-05","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1027,"close":22.01,"high":22.85,"low":21.92,"open":22.74,"volume":2686100},{"timestamp":1650634200,"date":"2022-04-22","index":1028,"close":21.94,"high":22.36,"low":21.9,"open":22.04,"volume":2193300},{"timestamp":1650893400,"date":"2022-04-25","index":1029,"close":22.55,"high":22.63,"low":21.77,"open":21.85,"volume":2479100},{"timestamp":1650979800,"date":"2022-04-26","index":1030,"close":21.62,"high":22.5,"low":21.61,"open":22.35,"volume":2458800},{"timestamp":1651066200,"date":"2022-04-27","index":1031,"close":21.8,"high":22.16,"low":21.53,"open":21.54,"volume":2483900},{"timestamp":1651152600,"date":"2022-04-28","index":1032,"close":22.46,"high":22.58,"low":21.85,"open":21.96,"volume":2790400},{"timestamp":1651239000,"date":"2022-04-29","index":1033,"close":21.75,"high":22.75,"low":21.72,"open":22.25,"volume":2507000},{"timestamp":1651498200,"date":"2022-05-02","index":1034,"close":22.09,"high":22.1,"low":21.5,"open":21.71,"volume":3317500},{"timestamp":1651584600,"date":"2022-05-03","index":1035,"close":21.79,"high":22.31,"low":21.59,"open":22.03,"volume":2852800},{"timestamp":1651671000,"date":"2022-05-04","index":1036,"close":22.4,"high":22.43,"low":21.24,"open":21.77,"volume":3279500},{"timestamp":1651757400,"date":"2022-05-05","index":1037,"close":21.3,"high":22.29,"low":21.06,"open":22.2,"volume":3766500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1038,"close":21.14,"high":21.99,"low":20.68,"open":21.33,"volume":4416800},{"timestamp":1652103000,"date":"2022-05-09","index":1039,"close":20.48,"high":21.07,"low":20.34,"open":20.75,"volume":4083900},{"timestamp":1652189400,"date":"2022-05-10","index":1040,"close":20.66,"high":21,"low":20.08,"open":20.7,"volume":4153300},{"timestamp":1652275800,"date":"2022-05-11","index":1041,"close":19.79,"high":20.8,"low":19.7,"open":20.42,"volume":3588400},{"timestamp":1652362200,"date":"2022-05-12","index":1042,"close":19.95,"high":20.11,"low":19.32,"open":19.53,"volume":5147200},{"timestamp":1652448600,"date":"2022-05-13","index":1043,"close":20.77,"high":20.82,"low":20.08,"open":20.29,"volume":4209900},{"timestamp":1652707800,"date":"2022-05-16","index":1044,"close":20.27,"high":20.95,"low":20.2,"open":20.62,"volume":2734700},{"timestamp":1652794200,"date":"2022-05-17","index":1045,"close":20.56,"high":20.9,"low":19.85,"open":20.46,"volume":3906900},{"timestamp":1652880600,"date":"2022-05-18","index":1046,"close":19.81,"high":20.56,"low":19.67,"open":20.27,"volume":3374300},{"timestamp":1652967000,"date":"2022-05-19","index":1047,"close":20.33,"high":20.59,"low":19.74,"open":19.8,"volume":4202600},{"timestamp":1653053400,"date":"2022-05-20","index":1048,"close":20.17,"high":20.71,"low":19.76,"open":20.44,"volume":4077700}]},{"date":"2022-02-17","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":974,"close":23.96,"high":24.79,"low":23.91,"open":24.58,"volume":3390500},{"timestamp":1643985000,"date":"2022-02-04","index":975,"close":24.26,"high":24.52,"low":23.8,"open":23.94,"volume":4340200},{"timestamp":1644244200,"date":"2022-02-07","index":976,"close":24.4,"high":24.76,"low":24.28,"open":24.37,"volume":2549200},{"timestamp":1644330600,"date":"2022-02-08","index":977,"close":24.7,"high":24.79,"low":24.2,"open":24.32,"volume":2617400},{"timestamp":1644417000,"date":"2022-02-09","index":978,"close":25.34,"high":25.35,"low":24.9,"open":24.93,"volume":2413600},{"timestamp":1644503400,"date":"2022-02-10","index":979,"close":25.16,"high":25.81,"low":24.8,"open":24.87,"volume":2895200},{"timestamp":1644589800,"date":"2022-02-11","index":980,"close":24.64,"high":25.59,"low":24.55,"open":25.27,"volume":2854800},{"timestamp":1644849000,"date":"2022-02-14","index":981,"close":24.39,"high":24.97,"low":24.33,"open":24.51,"volume":3218800},{"timestamp":1644935400,"date":"2022-02-15","index":982,"close":24.99,"high":25,"low":24.6,"open":24.73,"volume":2679600},{"timestamp":1645021800,"date":"2022-02-16","index":983,"close":24.9,"high":25,"low":24.65,"open":24.66,"volume":2933900},{"timestamp":1645108200,"date":"2022-02-17","index":984,"close":23.58,"high":24.68,"low":23.52,"open":24.55,"volume":6837800}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":985,"close":23.02,"high":24.25,"low":22.83,"open":23.24,"volume":12484800},{"timestamp":1645540200,"date":"2022-02-22","index":986,"close":21.59,"high":22.66,"low":21.52,"open":22.5,"volume":9034600},{"timestamp":1645626600,"date":"2022-02-23","index":987,"close":21.05,"high":22.1,"low":21.04,"open":21.65,"volume":5348800},{"timestamp":1645713000,"date":"2022-02-24","index":988,"close":21.34,"high":21.45,"low":19.9,"open":19.99,"volume":10765000},{"timestamp":1645799400,"date":"2022-02-25","index":989,"close":21.88,"high":21.9,"low":21.08,"open":21.46,"volume":5051900},{"timestamp":1646058600,"date":"2022-02-28","index":990,"close":22.69,"high":22.74,"low":21.56,"open":21.59,"volume":6773300},{"timestamp":1646145000,"date":"2022-03-01","index":991,"close":22.67,"high":23.3,"low":22.5,"open":22.6,"volume":4029600},{"timestamp":1646231400,"date":"2022-03-02","index":992,"close":22.77,"high":22.87,"low":22.21,"open":22.76,"volume":2703500},{"timestamp":1646317800,"date":"2022-03-03","index":993,"close":22.27,"high":23.14,"low":22.09,"open":23.01,"volume":3993800},{"timestamp":1646404200,"date":"2022-03-04","index":994,"close":22,"high":22.54,"low":21.6,"open":22.19,"volume":3596100},{"timestamp":1646663400,"date":"2022-03-07","index":995,"close":20.67,"high":22.19,"low":20.65,"open":21.84,"volume":6032600}]},{"date":"2021-11-04","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":902,"close":30.54,"high":30.63,"low":29.94,"open":29.94,"volume":1533100},{"timestamp":1634909400,"date":"2021-10-22","index":903,"close":30.32,"high":30.95,"low":30.29,"open":30.66,"volume":2050500},{"timestamp":1635168600,"date":"2021-10-25","index":904,"close":30.93,"high":31.3,"low":30.24,"open":30.34,"volume":2208900},{"timestamp":1635255000,"date":"2021-10-26","index":905,"close":30.44,"high":31.27,"low":30.39,"open":30.7,"volume":1818500},{"timestamp":1635341400,"date":"2021-10-27","index":906,"close":30,"high":30.69,"low":29.92,"open":30.54,"volume":1855300},{"timestamp":1635427800,"date":"2021-10-28","index":907,"close":30.23,"high":30.61,"low":30,"open":30.13,"volume":2539100},{"timestamp":1635514200,"date":"2021-10-29","index":908,"close":30.49,"high":30.66,"low":30.09,"open":30.09,"volume":2124600},{"timestamp":1635773400,"date":"2021-11-01","index":909,"close":30.46,"high":30.7,"low":30.18,"open":30.22,"volume":1884300},{"timestamp":1635859800,"date":"2021-11-02","index":910,"close":30.12,"high":30.59,"low":29.98,"open":30.4,"volume":1788100},{"timestamp":1635946200,"date":"2021-11-03","index":911,"close":30.72,"high":30.73,"low":30.01,"open":30.23,"volume":2110000},{"timestamp":1636032600,"date":"2021-11-04","index":912,"close":31.01,"high":31.14,"low":30.7,"open":30.79,"volume":2949200}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":913,"close":27.81,"high":31.47,"low":27.53,"open":31.47,"volume":8783000},{"timestamp":1636381800,"date":"2021-11-08","index":914,"close":28.14,"high":28.32,"low":27.73,"open":28.02,"volume":6103300},{"timestamp":1636468200,"date":"2021-11-09","index":915,"close":28.53,"high":28.89,"low":28.05,"open":28.14,"volume":5018700},{"timestamp":1636554600,"date":"2021-11-10","index":916,"close":27.2,"high":28.67,"low":26.81,"open":28.34,"volume":10198800},{"timestamp":1636641000,"date":"2021-11-11","index":917,"close":26.85,"high":27.7,"low":26.79,"open":27.47,"volume":5091500},{"timestamp":1636727400,"date":"2021-11-12","index":918,"close":26.99,"high":27.25,"low":26.35,"open":27.02,"volume":6460600},{"timestamp":1636986600,"date":"2021-11-15","index":919,"close":26.61,"high":27.21,"low":26.41,"open":27.04,"volume":5922100},{"timestamp":1637073000,"date":"2021-11-16","index":920,"close":26.1,"high":26.49,"low":25.72,"open":26.39,"volume":10377300},{"timestamp":1637159400,"date":"2021-11-17","index":921,"close":26.12,"high":26.38,"low":25.79,"open":26.27,"volume":8990000},{"timestamp":1637245800,"date":"2021-11-18","index":922,"close":25.63,"high":26.17,"low":25.35,"open":26.15,"volume":4835200},{"timestamp":1637332200,"date":"2021-11-19","index":923,"close":25.03,"high":25.83,"low":24.99,"open":25.75,"volume":4524900}]},{"date":"2021-08-05","estimated":0.33,"reported":0.4,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":838,"close":30.57,"high":30.8,"low":30.28,"open":30.53,"volume":3792300},{"timestamp":1627047000,"date":"2021-07-23","index":839,"close":30.91,"high":30.97,"low":30.47,"open":30.74,"volume":4177400},{"timestamp":1627306200,"date":"2021-07-26","index":840,"close":30.84,"high":30.96,"low":30.69,"open":30.96,"volume":3792400},{"timestamp":1627392600,"date":"2021-07-27","index":841,"close":30.84,"high":31.13,"low":30.4,"open":31.02,"volume":5322600},{"timestamp":1627479000,"date":"2021-07-28","index":842,"close":31.66,"high":31.81,"low":30.85,"open":30.9,"volume":3590400},{"timestamp":1627565400,"date":"2021-07-29","index":843,"close":31.75,"high":32.17,"low":31.63,"open":31.77,"volume":3443000},{"timestamp":1627651800,"date":"2021-07-30","index":844,"close":31.49,"high":31.92,"low":31.37,"open":31.59,"volume":3820100},{"timestamp":1627911000,"date":"2021-08-02","index":845,"close":31.3,"high":31.99,"low":31.23,"open":31.71,"volume":2771000},{"timestamp":1627997400,"date":"2021-08-03","index":846,"close":31.48,"high":31.65,"low":31.29,"open":31.44,"volume":3470900},{"timestamp":1628083800,"date":"2021-08-04","index":847,"close":31.42,"high":31.68,"low":31.26,"open":31.5,"volume":6644100},{"timestamp":1628170200,"date":"2021-08-05","index":848,"close":31.58,"high":31.62,"low":31.29,"open":31.37,"volume":5024400}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":849,"close":32.22,"high":33,"low":31.95,"open":32.58,"volume":7827100},{"timestamp":1628515800,"date":"2021-08-09","index":850,"close":32.44,"high":32.47,"low":31.96,"open":32.18,"volume":4313400},{"timestamp":1628602200,"date":"2021-08-10","index":851,"close":32.35,"high":32.98,"low":32.19,"open":32.62,"volume":4745500},{"timestamp":1628688600,"date":"2021-08-11","index":852,"close":32.31,"high":32.5,"low":32.16,"open":32.39,"volume":3166500},{"timestamp":1628775000,"date":"2021-08-12","index":853,"close":32.23,"high":32.34,"low":32.04,"open":32.18,"volume":2676800},{"timestamp":1628861400,"date":"2021-08-13","index":854,"close":32.13,"high":32.36,"low":31.97,"open":32.29,"volume":3344600},{"timestamp":1629120600,"date":"2021-08-16","index":855,"close":31.31,"high":32.09,"low":31.15,"open":32,"volume":4328300},{"timestamp":1629207000,"date":"2021-08-17","index":856,"close":30.93,"high":31.14,"low":30.61,"open":30.94,"volume":3903200},{"timestamp":1629293400,"date":"2021-08-18","index":857,"close":30.98,"high":31.49,"low":30.7,"open":30.77,"volume":3833900},{"timestamp":1629379800,"date":"2021-08-19","index":858,"close":30.14,"high":30.96,"low":30.02,"open":30.72,"volume":6280800},{"timestamp":1629466200,"date":"2021-08-20","index":859,"close":30.6,"high":30.76,"low":30.15,"open":30.16,"volume":3222900}]},{"date":"2021-05-06","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":775,"close":25.99,"high":26.33,"low":25.74,"open":25.91,"volume":6580300},{"timestamp":1619184600,"date":"2021-04-23","index":776,"close":26.25,"high":26.35,"low":26.02,"open":26.16,"volume":4357600},{"timestamp":1619443800,"date":"2021-04-26","index":777,"close":26.56,"high":26.6,"low":26.15,"open":26.41,"volume":4695100},{"timestamp":1619530200,"date":"2021-04-27","index":778,"close":26.37,"high":26.8,"low":26.16,"open":26.63,"volume":5211300},{"timestamp":1619616600,"date":"2021-04-28","index":779,"close":26.54,"high":26.81,"low":26.3,"open":26.58,"volume":4425700},{"timestamp":1619703000,"date":"2021-04-29","index":780,"close":26.24,"high":26.64,"low":25.82,"open":26.6,"volume":3485400},{"timestamp":1619789400,"date":"2021-04-30","index":781,"close":25.7,"high":26.33,"low":25.55,"open":25.9,"volume":2920600},{"timestamp":1620048600,"date":"2021-05-03","index":782,"close":25.32,"high":25.83,"low":25.27,"open":25.83,"volume":5117600},{"timestamp":1620135000,"date":"2021-05-04","index":783,"close":25.02,"high":25.14,"low":24.44,"open":25.11,"volume":5309700},{"timestamp":1620221400,"date":"2021-05-05","index":784,"close":24.86,"high":25.44,"low":24.81,"open":25.08,"volume":7583200},{"timestamp":1620307800,"date":"2021-05-06","index":785,"close":24.53,"high":25,"low":24.22,"open":24.97,"volume":7457200}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":786,"close":24.7,"high":25.57,"low":24.57,"open":25.09,"volume":9506700},{"timestamp":1620653400,"date":"2021-05-10","index":787,"close":25.43,"high":25.89,"low":24.38,"open":24.39,"volume":8942800},{"timestamp":1620739800,"date":"2021-05-11","index":788,"close":25.55,"high":25.65,"low":24.44,"open":24.44,"volume":6442900},{"timestamp":1620826200,"date":"2021-05-12","index":789,"close":24.81,"high":26.29,"low":24.57,"open":24.98,"volume":6791700},{"timestamp":1620912600,"date":"2021-05-13","index":790,"close":24.44,"high":25.23,"low":24.08,"open":24.88,"volume":5136300},{"timestamp":1620999000,"date":"2021-05-14","index":791,"close":25.38,"high":25.4,"low":24.28,"open":24.28,"volume":5724700},{"timestamp":1621258200,"date":"2021-05-17","index":792,"close":26.1,"high":26.13,"low":25.11,"open":25.21,"volume":7002600},{"timestamp":1621344600,"date":"2021-05-18","index":793,"close":26.25,"high":26.31,"low":25.73,"open":25.96,"volume":6341800},{"timestamp":1621431000,"date":"2021-05-19","index":794,"close":26.38,"high":26.61,"low":25.7,"open":25.89,"volume":8178100},{"timestamp":1621517400,"date":"2021-05-20","index":795,"close":26.78,"high":26.9,"low":26.38,"open":26.44,"volume":7976500},{"timestamp":1621603800,"date":"2021-05-21","index":796,"close":26.72,"high":27,"low":26.65,"open":26.79,"volume":5675300}]},{"date":"2021-02-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":721,"close":23.92,"high":23.98,"low":23.13,"open":23.28,"volume":5211300},{"timestamp":1612449000,"date":"2021-02-04","index":722,"close":23.69,"high":24.23,"low":23.55,"open":23.97,"volume":3474400},{"timestamp":1612535400,"date":"2021-02-05","index":723,"close":24.84,"high":25.01,"low":23.6,"open":23.75,"volume":11863800},{"timestamp":1612794600,"date":"2021-02-08","index":724,"close":24.82,"high":25.7,"low":24.67,"open":25.09,"volume":8008900},{"timestamp":1612881000,"date":"2021-02-09","index":725,"close":24.15,"high":25.19,"low":24.13,"open":24.94,"volume":6253700},{"timestamp":1612967400,"date":"2021-02-10","index":726,"close":23.91,"high":24.78,"low":23.73,"open":24.78,"volume":4521800},{"timestamp":1613053800,"date":"2021-02-11","index":727,"close":23.7,"high":24.37,"low":23.67,"open":23.98,"volume":5023900},{"timestamp":1613140200,"date":"2021-02-12","index":728,"close":24.51,"high":24.54,"low":23.5,"open":23.72,"volume":4121500},{"timestamp":1613485800,"date":"2021-02-16","index":729,"close":24.49,"high":24.84,"low":23.96,"open":24.8,"volume":4439600},{"timestamp":1613572200,"date":"2021-02-17","index":730,"close":24.1,"high":24.34,"low":23.59,"open":24.26,"volume":5393900},{"timestamp":1613658600,"date":"2021-02-18","index":731,"close":24.37,"high":24.6,"low":23.72,"open":23.91,"volume":9484900}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":732,"close":23.45,"high":24.15,"low":22.89,"open":23.55,"volume":17762800},{"timestamp":1614004200,"date":"2021-02-22","index":733,"close":22.5,"high":23.32,"low":22.35,"open":23.2,"volume":14696500},{"timestamp":1614090600,"date":"2021-02-23","index":734,"close":23.18,"high":23.24,"low":21.63,"open":21.95,"volume":12177200},{"timestamp":1614177000,"date":"2021-02-24","index":735,"close":22.92,"high":23.04,"low":22.52,"open":22.62,"volume":25893500},{"timestamp":1614263400,"date":"2021-02-25","index":736,"close":22.64,"high":23.11,"low":22.34,"open":22.71,"volume":9234200},{"timestamp":1614349800,"date":"2021-02-26","index":737,"close":22.55,"high":23.07,"low":22.35,"open":22.55,"volume":9350400},{"timestamp":1614609000,"date":"2021-03-01","index":738,"close":23.15,"high":23.53,"low":22.85,"open":22.85,"volume":7610300},{"timestamp":1614695400,"date":"2021-03-02","index":739,"close":22.95,"high":23.39,"low":22.92,"open":23.38,"volume":5367300},{"timestamp":1614781800,"date":"2021-03-03","index":740,"close":22.42,"high":23.31,"low":22.37,"open":22.94,"volume":13949300},{"timestamp":1614868200,"date":"2021-03-04","index":741,"close":23.05,"high":23.31,"low":22.24,"open":22.55,"volume":14896200},{"timestamp":1614954600,"date":"2021-03-05","index":742,"close":23.48,"high":23.53,"low":22.49,"open":22.96,"volume":9121200}]},{"date":"2020-11-05","estimated":0.19,"reported":0.26,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":651,"close":20.2,"high":20.23,"low":19.75,"open":19.94,"volume":3587000},{"timestamp":1603459800,"date":"2020-10-23","index":652,"close":19.72,"high":20.19,"low":19.55,"open":20.19,"volume":3109200},{"timestamp":1603719000,"date":"2020-10-26","index":653,"close":19.13,"high":19.85,"low":19,"open":19.6,"volume":3486500},{"timestamp":1603805400,"date":"2020-10-27","index":654,"close":19.03,"high":19.42,"low":19.01,"open":19.28,"volume":3289600},{"timestamp":1603891800,"date":"2020-10-28","index":655,"close":18.61,"high":18.86,"low":18.36,"open":18.86,"volume":3637000},{"timestamp":1603978200,"date":"2020-10-29","index":656,"close":18.75,"high":18.98,"low":18.58,"open":18.73,"volume":3124200},{"timestamp":1604064600,"date":"2020-10-30","index":657,"close":18.26,"high":18.55,"low":17.71,"open":18.5,"volume":7509400},{"timestamp":1604327400,"date":"2020-11-02","index":658,"close":17.97,"high":18.33,"low":17.66,"open":18.33,"volume":7164600},{"timestamp":1604413800,"date":"2020-11-03","index":659,"close":18.2,"high":18.38,"low":18.03,"open":18.08,"volume":5379600},{"timestamp":1604500200,"date":"2020-11-04","index":660,"close":18.55,"high":18.99,"low":18.45,"open":18.6,"volume":8441700},{"timestamp":1604586600,"date":"2020-11-05","index":661,"close":20.12,"high":20.18,"low":18.94,"open":19,"volume":12253800}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":662,"close":19.15,"high":19.8,"low":18.97,"open":19.44,"volume":8683400},{"timestamp":1604932200,"date":"2020-11-09","index":663,"close":18.75,"high":20.08,"low":18.75,"open":19.49,"volume":9305300},{"timestamp":1605018600,"date":"2020-11-10","index":664,"close":18.47,"high":18.67,"low":18.01,"open":18.67,"volume":8121300},{"timestamp":1605105000,"date":"2020-11-11","index":665,"close":18.82,"high":18.94,"low":18.63,"open":18.67,"volume":5119900},{"timestamp":1605191400,"date":"2020-11-12","index":666,"close":18.77,"high":18.98,"low":18.62,"open":18.63,"volume":6102400},{"timestamp":1605277800,"date":"2020-11-13","index":667,"close":19.06,"high":19.2,"low":18.75,"open":18.87,"volume":5595600},{"timestamp":1605537000,"date":"2020-11-16","index":668,"close":18.69,"high":19.16,"low":18.58,"open":19.1,"volume":7813700},{"timestamp":1605623400,"date":"2020-11-17","index":669,"close":18.55,"high":18.7,"low":18.34,"open":18.6,"volume":8302100},{"timestamp":1605709800,"date":"2020-11-18","index":670,"close":18.43,"high":18.76,"low":18.42,"open":18.63,"volume":4715000},{"timestamp":1605796200,"date":"2020-11-19","index":671,"close":18.92,"high":18.96,"low":18.34,"open":18.41,"volume":7755300},{"timestamp":1605882600,"date":"2020-11-20","index":672,"close":19.03,"high":19.23,"low":18.75,"open":18.84,"volume":5297600}]},{"date":"2020-08-06","estimated":0.17,"reported":0.22,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":587,"close":21.84,"high":22.45,"low":21.75,"open":22.14,"volume":3179300},{"timestamp":1595597400,"date":"2020-07-24","index":588,"close":21.35,"high":21.72,"low":21.17,"open":21.65,"volume":3985600},{"timestamp":1595856600,"date":"2020-07-27","index":589,"close":21.55,"high":21.65,"low":21.06,"open":21.33,"volume":3792200},{"timestamp":1595943000,"date":"2020-07-28","index":590,"close":22.27,"high":22.77,"low":21.63,"open":21.67,"volume":5870000},{"timestamp":1596029400,"date":"2020-07-29","index":591,"close":22.56,"high":22.69,"low":22.21,"open":22.46,"volume":2697300},{"timestamp":1596115800,"date":"2020-07-30","index":592,"close":22.39,"high":22.49,"low":21.82,"open":22.28,"volume":2210000},{"timestamp":1596202200,"date":"2020-07-31","index":593,"close":22.75,"high":22.78,"low":21.81,"open":22.08,"volume":5524000},{"timestamp":1596461400,"date":"2020-08-03","index":594,"close":23.16,"high":23.31,"low":22.76,"open":22.95,"volume":4402900},{"timestamp":1596547800,"date":"2020-08-04","index":595,"close":23.23,"high":23.35,"low":22.74,"open":23.28,"volume":7193700},{"timestamp":1596634200,"date":"2020-08-05","index":596,"close":23.22,"high":23.64,"low":22.83,"open":23.41,"volume":6591000},{"timestamp":1596720600,"date":"2020-08-06","index":597,"close":23.27,"high":23.5,"low":22.8,"open":23.4,"volume":12912000}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":598,"close":20.69,"high":22.2,"low":20.52,"open":22.01,"volume":22826300},{"timestamp":1597066200,"date":"2020-08-10","index":599,"close":19.92,"high":20.99,"low":19.43,"open":20.97,"volume":11801500},{"timestamp":1597152600,"date":"2020-08-11","index":600,"close":19.66,"high":20.25,"low":19.6,"open":19.85,"volume":11497100},{"timestamp":1597239000,"date":"2020-08-12","index":601,"close":19.64,"high":20.19,"low":19.56,"open":19.94,"volume":7896200},{"timestamp":1597325400,"date":"2020-08-13","index":602,"close":19.63,"high":19.88,"low":19.56,"open":19.75,"volume":4166300},{"timestamp":1597411800,"date":"2020-08-14","index":603,"close":19.5,"high":19.8,"low":19.32,"open":19.63,"volume":5130400},{"timestamp":1597671000,"date":"2020-08-17","index":604,"close":19.92,"high":20.19,"low":19.62,"open":19.7,"volume":6837700},{"timestamp":1597757400,"date":"2020-08-18","index":605,"close":20.48,"high":21.1,"low":20.12,"open":21.04,"volume":9694800},{"timestamp":1597843800,"date":"2020-08-19","index":606,"close":20.14,"high":20.54,"low":20.06,"open":20.42,"volume":6040100},{"timestamp":1597930200,"date":"2020-08-20","index":607,"close":20.16,"high":20.22,"low":19.82,"open":20,"volume":4332000},{"timestamp":1598016600,"date":"2020-08-21","index":608,"close":20.12,"high":20.2,"low":19.78,"open":20.1,"volume":4560100}]},{"date":"2020-05-07","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":524,"close":19.83,"high":20.15,"low":19.74,"open":20.01,"volume":3055500},{"timestamp":1587735000,"date":"2020-04-24","index":525,"close":20.2,"high":20.24,"low":19.88,"open":20,"volume":2975600},{"timestamp":1587994200,"date":"2020-04-27","index":526,"close":20.8,"high":21,"low":20.22,"open":20.5,"volume":3878400},{"timestamp":1588080600,"date":"2020-04-28","index":527,"close":20.55,"high":21.16,"low":20.47,"open":21,"volume":4118600},{"timestamp":1588167000,"date":"2020-04-29","index":528,"close":20.98,"high":21.24,"low":20.55,"open":20.63,"volume":3675700},{"timestamp":1588253400,"date":"2020-04-30","index":529,"close":21.02,"high":21.13,"low":20.61,"open":20.92,"volume":3693200},{"timestamp":1588339800,"date":"2020-05-01","index":530,"close":19.6,"high":20.73,"low":19.5,"open":20.51,"volume":3962000},{"timestamp":1588599000,"date":"2020-05-04","index":531,"close":19.88,"high":19.94,"low":19.31,"open":19.55,"volume":3052300},{"timestamp":1588685400,"date":"2020-05-05","index":532,"close":20.03,"high":20.44,"low":19.98,"open":20.34,"volume":2515100},{"timestamp":1588771800,"date":"2020-05-06","index":533,"close":20.34,"high":20.39,"low":19.89,"open":20.21,"volume":3546400},{"timestamp":1588858200,"date":"2020-05-07","index":534,"close":21.89,"high":21.94,"low":20.74,"open":21.01,"volume":15490200}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":535,"close":21.88,"high":23.02,"low":21.26,"open":22.45,"volume":14584200},{"timestamp":1589203800,"date":"2020-05-11","index":536,"close":22.94,"high":23.03,"low":21.51,"open":21.53,"volume":12135200},{"timestamp":1589290200,"date":"2020-05-12","index":537,"close":22.13,"high":23,"low":22.09,"open":22.87,"volume":8023400},{"timestamp":1589376600,"date":"2020-05-13","index":538,"close":21.52,"high":22.26,"low":21.17,"open":22.08,"volume":5318400},{"timestamp":1589463000,"date":"2020-05-14","index":539,"close":21.5,"high":21.5,"low":20.81,"open":21.15,"volume":4943100},{"timestamp":1589549400,"date":"2020-05-15","index":540,"close":22.37,"high":22.4,"low":21.47,"open":21.63,"volume":10768700},{"timestamp":1589808600,"date":"2020-05-18","index":541,"close":21.59,"high":22.45,"low":21.55,"open":22.44,"volume":7246700},{"timestamp":1589895000,"date":"2020-05-19","index":542,"close":21.75,"high":22.08,"low":21.43,"open":21.64,"volume":3652800},{"timestamp":1589981400,"date":"2020-05-20","index":543,"close":22.23,"high":22.35,"low":21.85,"open":21.87,"volume":7977300},{"timestamp":1590067800,"date":"2020-05-21","index":544,"close":22.13,"high":22.41,"low":21.88,"open":22.25,"volume":6140500},{"timestamp":1590154200,"date":"2020-05-22","index":545,"close":21.67,"high":22.35,"low":21.6,"open":22.35,"volume":11759300}]},{"date":"2020-02-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1580913000,"date":"2020-02-05","index":470,"close":17.61,"high":17.85,"low":17.2,"open":17.2,"volume":8241300},{"timestamp":1580999400,"date":"2020-02-06","index":471,"close":18.26,"high":18.68,"low":17.2,"open":17.67,"volume":11325500},{"timestamp":1581085800,"date":"2020-02-07","index":472,"close":18.1,"high":18.23,"low":17.97,"open":18.1,"volume":4624800},{"timestamp":1581345000,"date":"2020-02-10","index":473,"close":18.53,"high":18.59,"low":17.86,"open":17.92,"volume":5747000},{"timestamp":1581431400,"date":"2020-02-11","index":474,"close":18.6,"high":18.68,"low":18.39,"open":18.53,"volume":4168300},{"timestamp":1581517800,"date":"2020-02-12","index":475,"close":18.57,"high":18.74,"low":18.3,"open":18.73,"volume":3910700},{"timestamp":1581604200,"date":"2020-02-13","index":476,"close":18.61,"high":18.76,"low":18.45,"open":18.5,"volume":3757000},{"timestamp":1581690600,"date":"2020-02-14","index":477,"close":18.53,"high":18.65,"low":18.41,"open":18.6,"volume":4036000},{"timestamp":1582036200,"date":"2020-02-18","index":478,"close":18.39,"high":18.65,"low":18.24,"open":18.58,"volume":5152000},{"timestamp":1582122600,"date":"2020-02-19","index":479,"close":18.32,"high":18.55,"low":18.19,"open":18.37,"volume":4445500},{"timestamp":1582209000,"date":"2020-02-20","index":480,"close":18.72,"high":18.8,"low":18.09,"open":18.28,"volume":13450400}],"post":[{"timestamp":1582295400,"date":"2020-02-21","index":481,"close":22.45,"high":23.73,"low":21.88,"open":21.99,"volume":48249100},{"timestamp":1582554600,"date":"2020-02-24","index":482,"close":21.76,"high":22.08,"low":20.34,"open":20.61,"volume":14663700},{"timestamp":1582641000,"date":"2020-02-25","index":483,"close":20.64,"high":21.9,"low":20.43,"open":21.82,"volume":8500400},{"timestamp":1582727400,"date":"2020-02-26","index":484,"close":19.88,"high":20.97,"low":19.73,"open":20.52,"volume":5432900},{"timestamp":1582813800,"date":"2020-02-27","index":485,"close":19.33,"high":20.02,"low":19.11,"open":19.15,"volume":6090600},{"timestamp":1582900200,"date":"2020-02-28","index":486,"close":19.56,"high":19.62,"low":18.69,"open":18.77,"volume":8068800},{"timestamp":1583159400,"date":"2020-03-02","index":487,"close":19.29,"high":19.87,"low":18.79,"open":19.85,"volume":6871100},{"timestamp":1583245800,"date":"2020-03-03","index":488,"close":19.32,"high":20.04,"low":19.1,"open":19.29,"volume":4300300},{"timestamp":1583332200,"date":"2020-03-04","index":489,"close":19.8,"high":19.82,"low":19.18,"open":19.52,"volume":3495000},{"timestamp":1583418600,"date":"2020-03-05","index":490,"close":19.34,"high":19.62,"low":19.19,"open":19.27,"volume":3494000},{"timestamp":1583505000,"date":"2020-03-06","index":491,"close":19.41,"high":19.85,"low":18.8,"open":18.86,"volume":5586300}]},{"date":"2019-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":400,"close":19.55,"high":19.57,"low":19.27,"open":19.43,"volume":1329200},{"timestamp":1572010200,"date":"2019-10-25","index":401,"close":19.73,"high":19.87,"low":19.33,"open":19.54,"volume":1569700},{"timestamp":1572269400,"date":"2019-10-28","index":402,"close":20.07,"high":20.16,"low":19.74,"open":19.9,"volume":1368700},{"timestamp":1572355800,"date":"2019-10-29","index":403,"close":20.06,"high":20.12,"low":19.8,"open":19.97,"volume":1438300},{"timestamp":1572442200,"date":"2019-10-30","index":404,"close":20.05,"high":20.23,"low":19.83,"open":20.22,"volume":1287100},{"timestamp":1572528600,"date":"2019-10-31","index":405,"close":19.82,"high":20.05,"low":19.63,"open":20,"volume":1862500},{"timestamp":1572615000,"date":"2019-11-01","index":406,"close":20.25,"high":20.5,"low":19.75,"open":19.88,"volume":1876700},{"timestamp":1572877800,"date":"2019-11-04","index":407,"close":20.54,"high":20.81,"low":20.42,"open":20.6,"volume":2139500},{"timestamp":1572964200,"date":"2019-11-05","index":408,"close":20.87,"high":20.95,"low":20.55,"open":20.78,"volume":1762400},{"timestamp":1573050600,"date":"2019-11-06","index":409,"close":20.56,"high":20.83,"low":20.46,"open":20.83,"volume":2515700},{"timestamp":1573137000,"date":"2019-11-07","index":410,"close":20.96,"high":21.2,"low":20.41,"open":20.66,"volume":6738000}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":411,"close":19.8,"high":21.1,"low":18.86,"open":21.03,"volume":9567900},{"timestamp":1573482600,"date":"2019-11-11","index":412,"close":18.86,"high":19.79,"low":18.76,"open":19.7,"volume":6272200},{"timestamp":1573569000,"date":"2019-11-12","index":413,"close":18.91,"high":19.28,"low":18.8,"open":18.84,"volume":3367800},{"timestamp":1573655400,"date":"2019-11-13","index":414,"close":19.45,"high":19.65,"low":18.26,"open":18.84,"volume":9185300},{"timestamp":1573741800,"date":"2019-11-14","index":415,"close":18.84,"high":19.5,"low":18.74,"open":19.47,"volume":4549000},{"timestamp":1573828200,"date":"2019-11-15","index":416,"close":19.21,"high":19.24,"low":18.68,"open":18.91,"volume":4428000},{"timestamp":1574087400,"date":"2019-11-18","index":417,"close":18.97,"high":19.2,"low":18.69,"open":19.11,"volume":3210300},{"timestamp":1574173800,"date":"2019-11-19","index":418,"close":19.03,"high":19.13,"low":18.63,"open":18.89,"volume":3661800},{"timestamp":1574260200,"date":"2019-11-20","index":419,"close":18.93,"high":19.15,"low":18.73,"open":18.87,"volume":3757900},{"timestamp":1574346600,"date":"2019-11-21","index":420,"close":18.52,"high":19.27,"low":18.47,"open":19,"volume":4144000},{"timestamp":1574433000,"date":"2019-11-22","index":421,"close":18.98,"high":19.09,"low":18.57,"open":18.66,"volume":2860400}]},{"date":"2019-08-08","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":336,"close":24.55,"high":24.78,"low":24.46,"open":24.72,"volume":1979200},{"timestamp":1564147800,"date":"2019-07-26","index":337,"close":24.63,"high":24.97,"low":24.52,"open":24.69,"volume":2170200},{"timestamp":1564407000,"date":"2019-07-29","index":338,"close":23.94,"high":24.8,"low":23.46,"open":24.64,"volume":3036800},{"timestamp":1564493400,"date":"2019-07-30","index":339,"close":23.8,"high":23.92,"low":23.61,"open":23.8,"volume":1991400},{"timestamp":1564579800,"date":"2019-07-31","index":340,"close":23.56,"high":24.04,"low":23.33,"open":23.84,"volume":2775000},{"timestamp":1564666200,"date":"2019-08-01","index":341,"close":23.5,"high":24.23,"low":23.39,"open":23.56,"volume":2947800},{"timestamp":1564752600,"date":"2019-08-02","index":342,"close":23.02,"high":23.43,"low":22.79,"open":23.32,"volume":2728400},{"timestamp":1565011800,"date":"2019-08-05","index":343,"close":21.81,"high":22.33,"low":21.51,"open":22.33,"volume":5726900},{"timestamp":1565098200,"date":"2019-08-06","index":344,"close":21.7,"high":22.59,"low":21.47,"open":22.24,"volume":3814900},{"timestamp":1565184600,"date":"2019-08-07","index":345,"close":20.76,"high":21.2,"low":20.47,"open":21.09,"volume":6883000},{"timestamp":1565271000,"date":"2019-08-08","index":346,"close":21.46,"high":21.58,"low":20.96,"open":21.12,"volume":9409600}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":347,"close":18.71,"high":20.57,"low":18.4,"open":20.54,"volume":19604500},{"timestamp":1565616600,"date":"2019-08-12","index":348,"close":18.22,"high":18.99,"low":18.2,"open":18.7,"volume":6569700},{"timestamp":1565703000,"date":"2019-08-13","index":349,"close":18.37,"high":18.43,"low":17.95,"open":18.13,"volume":7308200},{"timestamp":1565789400,"date":"2019-08-14","index":350,"close":17.57,"high":17.99,"low":17.38,"open":17.78,"volume":6310900},{"timestamp":1565875800,"date":"2019-08-15","index":351,"close":17.26,"high":17.64,"low":17.2,"open":17.45,"volume":5200100},{"timestamp":1565962200,"date":"2019-08-16","index":352,"close":17.48,"high":17.6,"low":17.23,"open":17.32,"volume":2572900},{"timestamp":1566221400,"date":"2019-08-19","index":353,"close":17.79,"high":17.92,"low":17.62,"open":17.66,"volume":5017500},{"timestamp":1566307800,"date":"2019-08-20","index":354,"close":17.8,"high":18,"low":17.6,"open":17.68,"volume":3304900},{"timestamp":1566394200,"date":"2019-08-21","index":355,"close":17.92,"high":18.31,"low":17.87,"open":18,"volume":3149000},{"timestamp":1566480600,"date":"2019-08-22","index":356,"close":18,"high":18.06,"low":17.64,"open":17.95,"volume":2210200},{"timestamp":1566567000,"date":"2019-08-23","index":357,"close":17.76,"high":18.21,"low":17.71,"open":17.89,"volume":3876400}]},{"date":"2019-05-09","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1556199000,"date":"2019-04-25","index":273,"close":23.65,"high":24.05,"low":23.32,"open":23.43,"volume":4025600},{"timestamp":1556285400,"date":"2019-04-26","index":274,"close":24.35,"high":24.39,"low":23.56,"open":23.56,"volume":18865700},{"timestamp":1556544600,"date":"2019-04-29","index":275,"close":24.41,"high":24.65,"low":24.25,"open":24.4,"volume":4458500},{"timestamp":1556631000,"date":"2019-04-30","index":276,"close":24.38,"high":24.63,"low":24.1,"open":24.42,"volume":3224300},{"timestamp":1556717400,"date":"2019-05-01","index":277,"close":23.9,"high":24.5,"low":23.88,"open":24.5,"volume":2059100},{"timestamp":1556803800,"date":"2019-05-02","index":278,"close":23.97,"high":24.12,"low":23.51,"open":23.95,"volume":3039900},{"timestamp":1556890200,"date":"2019-05-03","index":279,"close":24.42,"high":24.5,"low":23.88,"open":24,"volume":2733700},{"timestamp":1557149400,"date":"2019-05-06","index":280,"close":24.16,"high":24.3,"low":23.57,"open":23.8,"volume":3665100},{"timestamp":1557235800,"date":"2019-05-07","index":281,"close":23.59,"high":24.14,"low":23.33,"open":23.98,"volume":2747100},{"timestamp":1557322200,"date":"2019-05-08","index":282,"close":23.67,"high":24.15,"low":23.51,"open":23.64,"volume":2157600},{"timestamp":1557408600,"date":"2019-05-09","index":283,"close":23.23,"high":23.46,"low":22.84,"open":23.33,"volume":6706400}],"post":[{"timestamp":1557495000,"date":"2019-05-10","index":284,"close":23.5,"high":24.79,"low":22.6,"open":24.79,"volume":9323300},{"timestamp":1557754200,"date":"2019-05-13","index":285,"close":21.68,"high":22.71,"low":21.57,"open":22.4,"volume":4746500},{"timestamp":1557840600,"date":"2019-05-14","index":286,"close":22.19,"high":22.35,"low":21.86,"open":21.86,"volume":4144600},{"timestamp":1557927000,"date":"2019-05-15","index":287,"close":22.81,"high":23.18,"low":21.85,"open":21.89,"volume":4252200},{"timestamp":1558013400,"date":"2019-05-16","index":288,"close":23.52,"high":23.75,"low":22.79,"open":22.82,"volume":4173000},{"timestamp":1558099800,"date":"2019-05-17","index":289,"close":23,"high":23.45,"low":22.85,"open":23.07,"volume":2931200},{"timestamp":1558359000,"date":"2019-05-20","index":290,"close":23.14,"high":23.49,"low":22.45,"open":22.46,"volume":2485900},{"timestamp":1558445400,"date":"2019-05-21","index":291,"close":23.2,"high":23.68,"low":23.14,"open":23.45,"volume":2507500},{"timestamp":1558531800,"date":"2019-05-22","index":292,"close":23.21,"high":23.63,"low":23.13,"open":23.28,"volume":2229200},{"timestamp":1558618200,"date":"2019-05-23","index":293,"close":22.56,"high":23.04,"low":22.36,"open":22.75,"volume":2583200},{"timestamp":1558704600,"date":"2019-05-24","index":294,"close":22.6,"high":22.88,"low":22.4,"open":22.69,"volume":2136300}]},{"date":"2019-02-21","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":219,"close":25.24,"high":25.44,"low":24.75,"open":25.25,"volume":1906500},{"timestamp":1549549800,"date":"2019-02-07","index":220,"close":24.79,"high":25.21,"low":24.41,"open":25.1,"volume":1462100},{"timestamp":1549636200,"date":"2019-02-08","index":221,"close":25.42,"high":25.47,"low":24.51,"open":24.61,"volume":1834700},{"timestamp":1549895400,"date":"2019-02-11","index":222,"close":25.15,"high":25.65,"low":25.08,"open":25.47,"volume":1591300},{"timestamp":1549981800,"date":"2019-02-12","index":223,"close":25.43,"high":25.6,"low":25.25,"open":25.44,"volume":1218900},{"timestamp":1550068200,"date":"2019-02-13","index":224,"close":25.45,"high":25.64,"low":25.22,"open":25.56,"volume":1354400},{"timestamp":1550154600,"date":"2019-02-14","index":225,"close":25.78,"high":25.94,"low":25.32,"open":25.53,"volume":1701600},{"timestamp":1550241000,"date":"2019-02-15","index":226,"close":25.54,"high":26,"low":25.48,"open":26,"volume":1906200},{"timestamp":1550586600,"date":"2019-02-19","index":227,"close":25.99,"high":26.21,"low":25.33,"open":25.38,"volume":2801400},{"timestamp":1550673000,"date":"2019-02-20","index":228,"close":25.49,"high":26.49,"low":25.47,"open":26.3,"volume":3002300},{"timestamp":1550759400,"date":"2019-02-21","index":229,"close":25.59,"high":25.74,"low":24.93,"open":25.71,"volume":7690400}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":230,"close":23.45,"high":24.2,"low":23.03,"open":23.8,"volume":13652100},{"timestamp":1551105000,"date":"2019-02-25","index":231,"close":23.59,"high":23.98,"low":23.43,"open":23.53,"volume":4989800},{"timestamp":1551191400,"date":"2019-02-26","index":232,"close":24.34,"high":24.39,"low":23.25,"open":23.28,"volume":4623200},{"timestamp":1551277800,"date":"2019-02-27","index":233,"close":24.24,"high":24.35,"low":23.5,"open":23.85,"volume":3441800},{"timestamp":1551364200,"date":"2019-02-28","index":234,"close":23.86,"high":24.1,"low":23.32,"open":24,"volume":3922900},{"timestamp":1551450600,"date":"2019-03-01","index":235,"close":23.89,"high":24,"low":23.6,"open":23.92,"volume":3471600},{"timestamp":1551709800,"date":"2019-03-04","index":236,"close":23.86,"high":24,"low":23.38,"open":24,"volume":4560900},{"timestamp":1551796200,"date":"2019-03-05","index":237,"close":23.54,"high":23.79,"low":23.51,"open":23.76,"volume":2056100},{"timestamp":1551882600,"date":"2019-03-06","index":238,"close":22.63,"high":23.45,"low":22.25,"open":23.45,"volume":5492000},{"timestamp":1551969000,"date":"2019-03-07","index":239,"close":22.51,"high":22.75,"low":22.19,"open":22.6,"volume":2721800},{"timestamp":1552055400,"date":"2019-03-08","index":240,"close":22.23,"high":22.49,"low":21.84,"open":22.03,"volume":2440600}]},{"date":"2018-11-08","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1540474200,"date":"2018-10-25","index":150,"close":22.35,"high":22.47,"low":21.36,"open":22.23,"volume":2895800},{"timestamp":1540560600,"date":"2018-10-26","index":151,"close":21.71,"high":22.59,"low":21.51,"open":21.65,"volume":2717300},{"timestamp":1540819800,"date":"2018-10-29","index":152,"close":22.01,"high":22.83,"low":21.63,"open":22.09,"volume":2328300},{"timestamp":1540906200,"date":"2018-10-30","index":153,"close":22.8,"high":22.81,"low":21.77,"open":21.99,"volume":2360400},{"timestamp":1540992600,"date":"2018-10-31","index":154,"close":23.47,"high":23.8,"low":23,"open":23.11,"volume":2529300},{"timestamp":1541079000,"date":"2018-11-01","index":155,"close":23.72,"high":24,"low":23.12,"open":23.5,"volume":1756800},{"timestamp":1541165400,"date":"2018-11-02","index":156,"close":24.03,"high":24.12,"low":23.39,"open":23.98,"volume":2132700},{"timestamp":1541428200,"date":"2018-11-05","index":157,"close":24.06,"high":24.09,"low":23.65,"open":23.9,"volume":1580400},{"timestamp":1541514600,"date":"2018-11-06","index":158,"close":24.05,"high":24.45,"low":23.78,"open":23.91,"volume":1623500},{"timestamp":1541601000,"date":"2018-11-07","index":159,"close":25.01,"high":25.36,"low":24.43,"open":24.51,"volume":3021400},{"timestamp":1541687400,"date":"2018-11-08","index":160,"close":24.74,"high":25.53,"low":24.25,"open":24.94,"volume":7141700}],"post":[{"timestamp":1541773800,"date":"2018-11-09","index":161,"close":25.55,"high":27.15,"low":24.75,"open":27.02,"volume":14744600},{"timestamp":1542033000,"date":"2018-11-12","index":162,"close":24.34,"high":25.01,"low":23.57,"open":24.68,"volume":5441700},{"timestamp":1542119400,"date":"2018-11-13","index":163,"close":23.67,"high":24.61,"low":23.36,"open":24.09,"volume":3562100},{"timestamp":1542205800,"date":"2018-11-14","index":164,"close":23.56,"high":24.24,"low":23.37,"open":23.81,"volume":3897000},{"timestamp":1542292200,"date":"2018-11-15","index":165,"close":24.6,"high":24.69,"low":23.02,"open":23.26,"volume":3167400},{"timestamp":1542378600,"date":"2018-11-16","index":166,"close":23.27,"high":24.28,"low":23.2,"open":23.9,"volume":4518100},{"timestamp":1542637800,"date":"2018-11-19","index":167,"close":21.55,"high":23.15,"low":21.32,"open":23.06,"volume":5910400},{"timestamp":1542724200,"date":"2018-11-20","index":168,"close":21.45,"high":21.78,"low":19.54,"open":20,"volume":4278000},{"timestamp":1542810600,"date":"2018-11-21","index":169,"close":21.75,"high":22.09,"low":21.24,"open":21.68,"volume":2496800},{"timestamp":1542983400,"date":"2018-11-23","index":170,"close":22.35,"high":22.44,"low":21.5,"open":21.54,"volume":1111800},{"timestamp":1543242600,"date":"2018-11-26","index":171,"close":23.66,"high":23.69,"low":22.51,"open":22.51,"volume":4483900}]},{"date":"2018-08-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1532611800,"date":"2018-07-26","index":86,"close":30.71,"high":31.36,"low":30.6,"open":31,"volume":1895200},{"timestamp":1532698200,"date":"2018-07-27","index":87,"close":30.03,"high":31.56,"low":29.23,"open":30.96,"volume":3221200},{"timestamp":1532957400,"date":"2018-07-30","index":88,"close":27.77,"high":30.4,"low":27.4,"open":30.1,"volume":6040400},{"timestamp":1533043800,"date":"2018-07-31","index":89,"close":26.77,"high":28.3,"low":26.61,"open":28,"volume":3947100},{"timestamp":1533130200,"date":"2018-08-01","index":90,"close":27.81,"high":28.65,"low":27.22,"open":27.55,"volume":4934400},{"timestamp":1533216600,"date":"2018-08-02","index":91,"close":29.81,"high":29.95,"low":27.84,"open":28.09,"volume":5371600},{"timestamp":1533303000,"date":"2018-08-03","index":92,"close":29.97,"high":30.03,"low":28.81,"open":30.03,"volume":3656000},{"timestamp":1533562200,"date":"2018-08-06","index":93,"close":30.28,"high":30.41,"low":29.43,"open":30.25,"volume":4124000},{"timestamp":1533648600,"date":"2018-08-07","index":94,"close":31.52,"high":31.79,"low":30.4,"open":30.51,"volume":4437600},{"timestamp":1533735000,"date":"2018-08-08","index":95,"close":31.55,"high":31.79,"low":30.61,"open":31.75,"volume":2925500},{"timestamp":1533821400,"date":"2018-08-09","index":96,"close":34.43,"high":34.95,"low":31.6,"open":31.65,"volume":18209900}],"post":[{"timestamp":1533907800,"date":"2018-08-10","index":97,"close":31.05,"high":32.25,"low":30.81,"open":31.76,"volume":22123400},{"timestamp":1534167000,"date":"2018-08-13","index":98,"close":29.16,"high":31.95,"low":29.1,"open":31.48,"volume":11274500},{"timestamp":1534253400,"date":"2018-08-14","index":99,"close":28.97,"high":29.45,"low":27.73,"open":29.45,"volume":10805300},{"timestamp":1534339800,"date":"2018-08-15","index":100,"close":28.97,"high":29.2,"low":28.2,"open":28.57,"volume":3791900},{"timestamp":1534426200,"date":"2018-08-16","index":101,"close":28.23,"high":29.25,"low":28.01,"open":29.23,"volume":5359200},{"timestamp":1534512600,"date":"2018-08-17","index":102,"close":27.51,"high":28.23,"low":27,"open":28.06,"volume":6564600},{"timestamp":1534771800,"date":"2018-08-20","index":103,"close":27.62,"high":27.82,"low":26.66,"open":27.42,"volume":5149700},{"timestamp":1534858200,"date":"2018-08-21","index":104,"close":28.27,"high":28.34,"low":27.18,"open":27.7,"volume":4623500},{"timestamp":1534944600,"date":"2018-08-22","index":105,"close":28.08,"high":28.75,"low":28,"open":28.2,"volume":3458100},{"timestamp":1535031000,"date":"2018-08-23","index":106,"close":28.34,"high":28.8,"low":27.75,"open":28,"volume":3613900},{"timestamp":1535117400,"date":"2018-08-24","index":107,"close":27.03,"high":27.96,"low":26.5,"open":27.57,"volume":23986900}]},{"date":"2018-05-10","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1524749400,"date":"2018-04-26","index":23,"close":29.33,"high":29.5,"low":28.53,"open":28.87,"volume":1935700},{"timestamp":1524835800,"date":"2018-04-27","index":24,"close":29.61,"high":30.15,"low":29.25,"open":29.59,"volume":1263200},{"timestamp":1525095000,"date":"2018-04-30","index":25,"close":30.11,"high":30.33,"low":29.62,"open":29.8,"volume":1242300},{"timestamp":1525181400,"date":"2018-05-01","index":26,"close":30.9,"high":31.34,"low":29.8,"open":30.3,"volume":1735200},{"timestamp":1525267800,"date":"2018-05-02","index":27,"close":31.01,"high":31.5,"low":30.5,"open":30.97,"volume":1576100},{"timestamp":1525354200,"date":"2018-05-03","index":28,"close":30.19,"high":31.01,"low":29.74,"open":30.75,"volume":1127700},{"timestamp":1525440600,"date":"2018-05-04","index":29,"close":29.13,"high":30.4,"low":29.05,"open":30.13,"volume":1793100},{"timestamp":1525699800,"date":"2018-05-07","index":30,"close":29.41,"high":29.88,"low":29.33,"open":29.49,"volume":1807900},{"timestamp":1525786200,"date":"2018-05-08","index":31,"close":30.23,"high":30.3,"low":29.5,"open":29.57,"volume":1518900},{"timestamp":1525872600,"date":"2018-05-09","index":32,"close":31.4,"high":31.5,"low":30.14,"open":30.6,"volume":3258800},{"timestamp":1525959000,"date":"2018-05-10","index":33,"close":32,"high":32.3,"low":31.41,"open":32.3,"volume":6650900}],"post":[{"timestamp":1526045400,"date":"2018-05-11","index":34,"close":31.28,"high":32.38,"low":30.59,"open":31.95,"volume":7338600},{"timestamp":1526304600,"date":"2018-05-14","index":35,"close":29.96,"high":31.75,"low":29.7,"open":31.62,"volume":4929300},{"timestamp":1526391000,"date":"2018-05-15","index":36,"close":29.55,"high":30.11,"low":29.5,"open":29.94,"volume":2766300},{"timestamp":1526477400,"date":"2018-05-16","index":37,"close":30.74,"high":30.95,"low":29.62,"open":29.78,"volume":2859500},{"timestamp":1526563800,"date":"2018-05-17","index":38,"close":30.55,"high":31.32,"low":30.35,"open":30.95,"volume":1817600},{"timestamp":1526650200,"date":"2018-05-18","index":39,"close":30.2,"high":30.75,"low":30.16,"open":30.6,"volume":1232600},{"timestamp":1526909400,"date":"2018-05-21","index":40,"close":30.09,"high":30.6,"low":29.95,"open":30.45,"volume":1444200},{"timestamp":1526995800,"date":"2018-05-22","index":41,"close":30.09,"high":30.46,"low":30.01,"open":30.05,"volume":883300},{"timestamp":1527082200,"date":"2018-05-23","index":42,"close":29.74,"high":30.13,"low":29.55,"open":30,"volume":1461700},{"timestamp":1527168600,"date":"2018-05-24","index":43,"close":30.2,"high":30.5,"low":29.57,"open":29.8,"volume":1238200},{"timestamp":1527255000,"date":"2018-05-25","index":44,"close":29.97,"high":30.38,"low":29.8,"open":30.1,"volume":958300}]},{"date":"2018-03-20","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":0.52,"reported":0.6,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1594,"close":24,"high":24.18,"low":23.42,"open":23.5,"volume":2763200},{"timestamp":1722000600,"date":"2024-07-26","index":1595,"close":24.15,"high":24.28,"low":23.88,"open":24.2,"volume":1841600},{"timestamp":1722259800,"date":"2024-07-29","index":1596,"close":24.06,"high":24.26,"low":24.04,"open":24.15,"volume":1583500},{"timestamp":1722346200,"date":"2024-07-30","index":1597,"close":24.53,"high":24.58,"low":24.07,"open":24.14,"volume":1856400},{"timestamp":1722432600,"date":"2024-07-31","index":1598,"close":23.92,"high":24.62,"low":23.78,"open":24.62,"volume":3339500},{"timestamp":1722519000,"date":"2024-08-01","index":1599,"close":23.22,"high":24.1,"low":23.13,"open":23.95,"volume":2375300},{"timestamp":1722605400,"date":"2024-08-02","index":1600,"close":22.5,"high":22.83,"low":22.34,"open":22.73,"volume":3526800},{"timestamp":1722864600,"date":"2024-08-05","index":1601,"close":21.53,"high":22.08,"low":21.41,"open":21.84,"volume":3989100},{"timestamp":1722951000,"date":"2024-08-06","index":1602,"close":21.42,"high":21.68,"low":21.32,"open":21.66,"volume":4725500},{"timestamp":1723037400,"date":"2024-08-07","index":1603,"close":21.68,"high":22.13,"low":21.56,"open":21.75,"volume":2980200},{"timestamp":1723123800,"date":"2024-08-08","index":1604,"close":21.73,"high":22.01,"low":21.59,"open":21.72,"volume":4388600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1605,"close":22.44,"high":23.2,"low":21.89,"open":22.5,"volume":6010800},{"timestamp":1723469400,"date":"2024-08-12","index":1606,"close":21.89,"high":22.56,"low":21.82,"open":22.48,"volume":4546400},{"timestamp":1723555800,"date":"2024-08-13","index":1607,"close":22.48,"high":22.74,"low":21.84,"open":21.92,"volume":4014200},{"timestamp":1723642200,"date":"2024-08-14","index":1608,"close":22.46,"high":22.61,"low":22.32,"open":22.44,"volume":2590900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1714051800,"date":"2024-04-25","index":1532,"close":23.93,"high":23.98,"low":23.55,"open":23.72,"volume":2065100},{"timestamp":1714138200,"date":"2024-04-26","index":1533,"close":24.15,"high":24.26,"low":24.01,"open":24.04,"volume":2178300},{"timestamp":1714397400,"date":"2024-04-29","index":1534,"close":24.2,"high":24.43,"low":24.17,"open":24.17,"volume":3345500},{"timestamp":1714483800,"date":"2024-04-30","index":1535,"close":23.16,"high":24.05,"low":23.12,"open":24,"volume":3823300},{"timestamp":1714570200,"date":"2024-05-01","index":1536,"close":23.49,"high":23.83,"low":23.01,"open":23.06,"volume":3380800},{"timestamp":1714656600,"date":"2024-05-02","index":1537,"close":23.59,"high":23.76,"low":23.36,"open":23.74,"volume":2373700},{"timestamp":1714743000,"date":"2024-05-03","index":1538,"close":23.37,"high":23.86,"low":23.33,"open":23.84,"volume":5040100},{"timestamp":1715002200,"date":"2024-05-06","index":1539,"close":23.54,"high":23.59,"low":23.33,"open":23.41,"volume":3390500},{"timestamp":1715088600,"date":"2024-05-07","index":1540,"close":23.61,"high":23.8,"low":23.45,"open":23.56,"volume":4754400},{"timestamp":1715175000,"date":"2024-05-08","index":1541,"close":23.32,"high":23.64,"low":23.28,"open":23.56,"volume":4096500},{"timestamp":1715261400,"date":"2024-05-09","index":1542,"close":23.14,"high":23.38,"low":23.04,"open":23.3,"volume":7451600}],"post":[{"timestamp":1715347800,"date":"2024-05-10","index":1543,"close":23.13,"high":24.17,"low":23.1,"open":23.87,"volume":7676800},{"timestamp":1715607000,"date":"2024-05-13","index":1544,"close":23.79,"high":24.02,"low":23.07,"open":23.2,"volume":5566400},{"timestamp":1715693400,"date":"2024-05-14","index":1545,"close":24.02,"high":24.32,"low":23.79,"open":23.79,"volume":3206600},{"timestamp":1715779800,"date":"2024-05-15","index":1546,"close":23.86,"high":24.16,"low":23.69,"open":24.12,"volume":3351600},{"timestamp":1715866200,"date":"2024-05-16","index":1547,"close":23.96,"high":23.97,"low":23.37,"open":23.77,"volume":4808900},{"timestamp":1715952600,"date":"2024-05-17","index":1548,"close":23.73,"high":23.97,"low":23.66,"open":23.75,"volume":2463800},{"timestamp":1716211800,"date":"2024-05-20","index":1549,"close":23.89,"high":23.9,"low":23.49,"open":23.76,"volume":2100000},{"timestamp":1716298200,"date":"2024-05-21","index":1550,"close":23.63,"high":23.9,"low":23.51,"open":23.85,"volume":2642700},{"timestamp":1716384600,"date":"2024-05-22","index":1551,"close":22.88,"high":23.61,"low":22.84,"open":23.6,"volume":6129400},{"timestamp":1716471000,"date":"2024-05-23","index":1552,"close":23.17,"high":23.18,"low":22.69,"open":22.98,"volume":4607100},{"timestamp":1716557400,"date":"2024-05-24","index":1553,"close":22.89,"high":23.19,"low":22.76,"open":23.12,"volume":3500300}]},{"date":"2024-02-15","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1474,"close":32.27,"high":32.4,"low":31.83,"open":31.86,"volume":2855900},{"timestamp":1706884200,"date":"2024-02-02","index":1475,"close":32.47,"high":32.83,"low":32.12,"open":32.12,"volume":2614800},{"timestamp":1707143400,"date":"2024-02-05","index":1476,"close":32.49,"high":32.64,"low":32.19,"open":32.5,"volume":1561700},{"timestamp":1707229800,"date":"2024-02-06","index":1477,"close":32.7,"high":33.27,"low":32.3,"open":32.76,"volume":2930300},{"timestamp":1707316200,"date":"2024-02-07","index":1478,"close":32.89,"high":33.29,"low":32.67,"open":32.91,"volume":3188200},{"timestamp":1707402600,"date":"2024-02-08","index":1479,"close":32.78,"high":33.28,"low":32.77,"open":33.1,"volume":2577900},{"timestamp":1707489000,"date":"2024-02-09","index":1480,"close":33.16,"high":33.43,"low":32.91,"open":32.91,"volume":3497600},{"timestamp":1707748200,"date":"2024-02-12","index":1481,"close":32.44,"high":33.27,"low":32.42,"open":33.15,"volume":2607600},{"timestamp":1707834600,"date":"2024-02-13","index":1482,"close":32.02,"high":32.48,"low":31.26,"open":31.68,"volume":3899700},{"timestamp":1707921000,"date":"2024-02-14","index":1483,"close":32.41,"high":33.25,"low":32.09,"open":32.39,"volume":2987400},{"timestamp":1708007400,"date":"2024-02-15","index":1484,"close":32.54,"high":32.69,"low":32.36,"open":32.4,"volume":4988800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1485,"close":25.08,"high":27.98,"low":24.63,"open":27.98,"volume":21084000},{"timestamp":1708439400,"date":"2024-02-20","index":1486,"close":24.23,"high":25.14,"low":23.89,"open":24.88,"volume":11224100},{"timestamp":1708525800,"date":"2024-02-21","index":1487,"close":23.86,"high":24.47,"low":23.71,"open":23.79,"volume":6417800},{"timestamp":1708612200,"date":"2024-02-22","index":1488,"close":23.26,"high":24.46,"low":23.23,"open":24.28,"volume":7374400},{"timestamp":1708698600,"date":"2024-02-23","index":1489,"close":24,"high":24.09,"low":23.42,"open":23.49,"volume":4455700},{"timestamp":1708957800,"date":"2024-02-26","index":1490,"close":23.5,"high":24.13,"low":23.48,"open":24,"volume":6080000},{"timestamp":1709044200,"date":"2024-02-27","index":1491,"close":23.98,"high":24.14,"low":23.56,"open":23.58,"volume":5216900},{"timestamp":1709130600,"date":"2024-02-28","index":1492,"close":23.85,"high":24.38,"low":23.79,"open":23.86,"volume":4124900},{"timestamp":1709217000,"date":"2024-02-29","index":1493,"close":23.95,"high":24.15,"low":23.56,"open":24.01,"volume":7716500},{"timestamp":1709303400,"date":"2024-03-01","index":1494,"close":24.14,"high":24.25,"low":23.76,"open":24.02,"volume":4341100},{"timestamp":1709562600,"date":"2024-03-04","index":1495,"close":24.1,"high":24.62,"low":24.06,"open":24.29,"volume":4497500}]},{"date":"2023-11-02","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1403,"close":27.32,"high":27.9,"low":27.3,"open":27.66,"volume":1832200},{"timestamp":1697808600,"date":"2023-10-20","index":1404,"close":26.69,"high":27.37,"low":26.62,"open":27.24,"volume":2465900},{"timestamp":1698067800,"date":"2023-10-23","index":1405,"close":26.53,"high":26.83,"low":26.38,"open":26.59,"volume":2070400},{"timestamp":1698154200,"date":"2023-10-24","index":1406,"close":27.31,"high":27.34,"low":26.75,"open":26.75,"volume":2175600},{"timestamp":1698240600,"date":"2023-10-25","index":1407,"close":26.31,"high":27.28,"low":26.27,"open":27.19,"volume":2033300},{"timestamp":1698327000,"date":"2023-10-26","index":1408,"close":26.37,"high":26.73,"low":26.16,"open":26.35,"volume":2447600},{"timestamp":1698413400,"date":"2023-10-27","index":1409,"close":25.94,"high":26.64,"low":25.78,"open":26.49,"volume":2076200},{"timestamp":1698672600,"date":"2023-10-30","index":1410,"close":26.11,"high":26.24,"low":25.91,"open":26.09,"volume":2295700},{"timestamp":1698759000,"date":"2023-10-31","index":1411,"close":26.3,"high":26.52,"low":26.03,"open":26.14,"volume":2799500},{"timestamp":1698845400,"date":"2023-11-01","index":1412,"close":26.16,"high":26.52,"low":25.9,"open":26.37,"volume":2548500},{"timestamp":1698931800,"date":"2023-11-02","index":1413,"close":26.43,"high":26.68,"low":26.19,"open":26.5,"volume":3490600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1414,"close":26,"high":26.04,"low":24.28,"open":25.38,"volume":7253100},{"timestamp":1699281000,"date":"2023-11-06","index":1415,"close":25.77,"high":26.04,"low":25.32,"open":25.98,"volume":2894100},{"timestamp":1699367400,"date":"2023-11-07","index":1416,"close":25.89,"high":26.5,"low":25.83,"open":25.87,"volume":4177100},{"timestamp":1699453800,"date":"2023-11-08","index":1417,"close":26.13,"high":26.38,"low":25.79,"open":25.89,"volume":3433300},{"timestamp":1699540200,"date":"2023-11-09","index":1418,"close":26.25,"high":26.67,"low":25.99,"open":26.23,"volume":3449900},{"timestamp":1699626600,"date":"2023-11-10","index":1419,"close":26.61,"high":26.61,"low":25.9,"open":26.14,"volume":3453100},{"timestamp":1699885800,"date":"2023-11-13","index":1420,"close":27.03,"high":27.18,"low":26.33,"open":26.49,"volume":3662600},{"timestamp":1699972200,"date":"2023-11-14","index":1421,"close":27.4,"high":27.54,"low":27.03,"open":27.45,"volume":2849900},{"timestamp":1700058600,"date":"2023-11-15","index":1422,"close":27.54,"high":27.83,"low":27.44,"open":27.5,"volume":3328700},{"timestamp":1700145000,"date":"2023-11-16","index":1423,"close":26.46,"high":27.18,"low":26.25,"open":27,"volume":5027400},{"timestamp":1700231400,"date":"2023-11-17","index":1424,"close":27.14,"high":27.14,"low":26.39,"open":26.54,"volume":3418200}]},{"date":"2023-08-03","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1339,"close":27.51,"high":27.99,"low":27.42,"open":27.9,"volume":3737900},{"timestamp":1689946200,"date":"2023-07-21","index":1340,"close":26.99,"high":27.59,"low":26.94,"open":27.57,"volume":3327000},{"timestamp":1690205400,"date":"2023-07-24","index":1341,"close":26.8,"high":27.1,"low":26.75,"open":26.99,"volume":3015200},{"timestamp":1690291800,"date":"2023-07-25","index":1342,"close":26.75,"high":27.02,"low":26.63,"open":26.79,"volume":3120900},{"timestamp":1690378200,"date":"2023-07-26","index":1343,"close":26.72,"high":26.86,"low":26.37,"open":26.55,"volume":5912500},{"timestamp":1690464600,"date":"2023-07-27","index":1344,"close":26.71,"high":27.23,"low":26.62,"open":27.05,"volume":2868900},{"timestamp":1690551000,"date":"2023-07-28","index":1345,"close":26.63,"high":27.11,"low":26.6,"open":26.92,"volume":2966400},{"timestamp":1690810200,"date":"2023-07-31","index":1346,"close":26.95,"high":26.97,"low":26.65,"open":26.66,"volume":3310400},{"timestamp":1690896600,"date":"2023-08-01","index":1347,"close":26.75,"high":27.01,"low":26.62,"open":26.84,"volume":3541200},{"timestamp":1690983000,"date":"2023-08-02","index":1348,"close":25.87,"high":26.46,"low":25.81,"open":26.42,"volume":3874800},{"timestamp":1691069400,"date":"2023-08-03","index":1349,"close":25.95,"high":26.15,"low":25.63,"open":25.75,"volume":5045300}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1350,"close":27.49,"high":27.97,"low":26.1,"open":26.84,"volume":6697900},{"timestamp":1691415000,"date":"2023-08-07","index":1351,"close":28.24,"high":28.49,"low":27.63,"open":27.83,"volume":5075600},{"timestamp":1691501400,"date":"2023-08-08","index":1352,"close":27.8,"high":28.17,"low":27.46,"open":27.94,"volume":5030900},{"timestamp":1691587800,"date":"2023-08-09","index":1353,"close":27.61,"high":28.01,"low":27.38,"open":27.89,"volume":2989200},{"timestamp":1691674200,"date":"2023-08-10","index":1354,"close":27.65,"high":28.06,"low":27.41,"open":27.82,"volume":2977300},{"timestamp":1691760600,"date":"2023-08-11","index":1355,"close":27.82,"high":27.98,"low":27.62,"open":27.65,"volume":3112900},{"timestamp":1692019800,"date":"2023-08-14","index":1356,"close":28.35,"high":28.41,"low":27.68,"open":27.74,"volume":3153900},{"timestamp":1692106200,"date":"2023-08-15","index":1357,"close":27.86,"high":28.57,"low":27.83,"open":28.13,"volume":3279500},{"timestamp":1692192600,"date":"2023-08-16","index":1358,"close":27.04,"high":27.78,"low":27.02,"open":27.61,"volume":4507700},{"timestamp":1692279000,"date":"2023-08-17","index":1359,"close":26.66,"high":27.02,"low":26.65,"open":27.01,"volume":3791700},{"timestamp":1692365400,"date":"2023-08-18","index":1360,"close":26.74,"high":26.9,"low":26.06,"open":26.33,"volume":2872500}]},{"date":"2023-05-04","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1277,"close":21.76,"high":21.9,"low":21.62,"open":21.72,"volume":2315200},{"timestamp":1682083800,"date":"2023-04-21","index":1278,"close":21.73,"high":21.83,"low":21.54,"open":21.54,"volume":2102600},{"timestamp":1682343000,"date":"2023-04-24","index":1279,"close":21.5,"high":21.73,"low":21.34,"open":21.61,"volume":1729500},{"timestamp":1682429400,"date":"2023-04-25","index":1280,"close":21.07,"high":21.42,"low":21.05,"open":21.4,"volume":2564000},{"timestamp":1682515800,"date":"2023-04-26","index":1281,"close":20.89,"high":21.34,"low":20.83,"open":21.2,"volume":2404400},{"timestamp":1682602200,"date":"2023-04-27","index":1282,"close":20.16,"high":21.28,"low":20.02,"open":21.25,"volume":8403500},{"timestamp":1682688600,"date":"2023-04-28","index":1283,"close":20.34,"high":20.41,"low":19.93,"open":19.99,"volume":3324400},{"timestamp":1682947800,"date":"2023-05-01","index":1284,"close":20.35,"high":20.42,"low":20.14,"open":20.22,"volume":3130900},{"timestamp":1683034200,"date":"2023-05-02","index":1285,"close":20.03,"high":20.49,"low":19.77,"open":20.39,"volume":4570900},{"timestamp":1683120600,"date":"2023-05-03","index":1286,"close":19.88,"high":20.21,"low":19.87,"open":20.12,"volume":3210200},{"timestamp":1683207000,"date":"2023-05-04","index":1287,"close":19.62,"high":19.97,"low":19.55,"open":19.78,"volume":3887800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1288,"close":21.31,"high":21.44,"low":20.5,"open":20.7,"volume":7564400},{"timestamp":1683552600,"date":"2023-05-08","index":1289,"close":21.42,"high":21.56,"low":21.26,"open":21.46,"volume":4677500},{"timestamp":1683639000,"date":"2023-05-09","index":1290,"close":21.2,"high":21.55,"low":21.19,"open":21.3,"volume":3414000},{"timestamp":1683725400,"date":"2023-05-10","index":1291,"close":21.76,"high":21.91,"low":21.27,"open":21.43,"volume":3838000},{"timestamp":1683811800,"date":"2023-05-11","index":1292,"close":21.72,"high":21.79,"low":21.53,"open":21.73,"volume":3756900},{"timestamp":1683898200,"date":"2023-05-12","index":1293,"close":22.02,"high":22.23,"low":21.7,"open":21.75,"volume":6689100},{"timestamp":1684157400,"date":"2023-05-15","index":1294,"close":22.61,"high":22.82,"low":21.97,"open":22.02,"volume":6226300},{"timestamp":1684243800,"date":"2023-05-16","index":1295,"close":22.07,"high":22.49,"low":21.72,"open":22.32,"volume":4370600},{"timestamp":1684330200,"date":"2023-05-17","index":1296,"close":22.33,"high":22.42,"low":22.02,"open":22.11,"volume":3897500},{"timestamp":1684416600,"date":"2023-05-18","index":1297,"close":22.57,"high":22.6,"low":22.15,"open":22.26,"volume":2867000},{"timestamp":1684503000,"date":"2023-05-19","index":1298,"close":22.69,"high":22.75,"low":22.53,"open":22.66,"volume":3465800}]},{"date":"2023-02-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":1224,"close":24.34,"high":24.72,"low":24,"open":24.04,"volume":3208000},{"timestamp":1675434600,"date":"2023-02-03","index":1225,"close":24.06,"high":24.51,"low":23.77,"open":23.92,"volume":2400500},{"timestamp":1675693800,"date":"2023-02-06","index":1226,"close":23.44,"high":23.91,"low":23.38,"open":23.83,"volume":2027900},{"timestamp":1675780200,"date":"2023-02-07","index":1227,"close":24.11,"high":24.22,"low":23.33,"open":23.52,"volume":2232100},{"timestamp":1675866600,"date":"2023-02-08","index":1228,"close":23.77,"high":24.21,"low":23.73,"open":24.13,"volume":1623000},{"timestamp":1675953000,"date":"2023-02-09","index":1229,"close":23.69,"high":24.26,"low":23.6,"open":23.99,"volume":1947700},{"timestamp":1676039400,"date":"2023-02-10","index":1230,"close":23.58,"high":23.68,"low":23.4,"open":23.5,"volume":2058200},{"timestamp":1676298600,"date":"2023-02-13","index":1231,"close":23.84,"high":23.99,"low":23.66,"open":23.7,"volume":1721900},{"timestamp":1676385000,"date":"2023-02-14","index":1232,"close":24,"high":24.22,"low":23.44,"open":23.44,"volume":2112700},{"timestamp":1676471400,"date":"2023-02-15","index":1233,"close":24.17,"high":24.24,"low":23.73,"open":23.86,"volume":2262800},{"timestamp":1676557800,"date":"2023-02-16","index":1234,"close":23.96,"high":24.19,"low":23.68,"open":23.78,"volume":2624400}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":1235,"close":21.22,"high":23.74,"low":21.07,"open":23.72,"volume":11640000},{"timestamp":1676989800,"date":"2023-02-21","index":1236,"close":21.29,"high":21.52,"low":20.8,"open":20.81,"volume":6230400},{"timestamp":1677076200,"date":"2023-02-22","index":1237,"close":21.22,"high":21.48,"low":21.03,"open":21.21,"volume":4200500},{"timestamp":1677162600,"date":"2023-02-23","index":1238,"close":21.02,"high":21.43,"low":20.91,"open":21.4,"volume":3542900},{"timestamp":1677249000,"date":"2023-02-24","index":1239,"close":20.6,"high":20.81,"low":20.28,"open":20.65,"volume":3926200},{"timestamp":1677508200,"date":"2023-02-27","index":1240,"close":20.49,"high":20.81,"low":20.41,"open":20.7,"volume":3519100},{"timestamp":1677594600,"date":"2023-02-28","index":1241,"close":20.4,"high":20.55,"low":20.31,"open":20.4,"volume":4007600},{"timestamp":1677681000,"date":"2023-03-01","index":1242,"close":20.55,"high":20.7,"low":20.34,"open":20.46,"volume":4189400},{"timestamp":1677767400,"date":"2023-03-02","index":1243,"close":20.67,"high":20.69,"low":20.3,"open":20.46,"volume":2883200},{"timestamp":1677853800,"date":"2023-03-03","index":1244,"close":20.63,"high":20.78,"low":20.54,"open":20.69,"volume":3344000},{"timestamp":1678113000,"date":"2023-03-06","index":1245,"close":20.38,"high":20.86,"low":20.28,"open":20.67,"volume":3969500}]},{"date":"2022-11-03","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1153,"close":20.97,"high":21.5,"low":20.69,"open":20.98,"volume":2513600},{"timestamp":1666359000,"date":"2022-10-21","index":1154,"close":21.42,"high":21.47,"low":20.83,"open":20.97,"volume":1764900},{"timestamp":1666618200,"date":"2022-10-24","index":1155,"close":21.63,"high":21.67,"low":21.25,"open":21.59,"volume":1850500},{"timestamp":1666704600,"date":"2022-10-25","index":1156,"close":22.12,"high":22.21,"low":21.73,"open":21.75,"volume":2696000},{"timestamp":1666791000,"date":"2022-10-26","index":1157,"close":21.58,"high":22.17,"low":21.53,"open":21.79,"volume":2384600},{"timestamp":1666877400,"date":"2022-10-27","index":1158,"close":21.52,"high":21.95,"low":21.34,"open":21.74,"volume":2600400},{"timestamp":1666963800,"date":"2022-10-28","index":1159,"close":22.02,"high":22.06,"low":21.49,"open":21.61,"volume":1881000},{"timestamp":1667223000,"date":"2022-10-31","index":1160,"close":21.75,"high":21.93,"low":21.67,"open":21.81,"volume":2760800},{"timestamp":1667309400,"date":"2022-11-01","index":1161,"close":21.69,"high":22.19,"low":21.49,"open":21.99,"volume":2903700},{"timestamp":1667395800,"date":"2022-11-02","index":1162,"close":20.68,"high":21.69,"low":20.66,"open":21.69,"volume":2952200},{"timestamp":1667482200,"date":"2022-11-03","index":1163,"close":20.43,"high":21.07,"low":20.42,"open":20.57,"volume":2849200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1164,"close":21.4,"high":21.67,"low":20.66,"open":21.65,"volume":3909400},{"timestamp":1667831400,"date":"2022-11-07","index":1165,"close":21.51,"high":21.71,"low":21.11,"open":21.16,"volume":2764700},{"timestamp":1667917800,"date":"2022-11-08","index":1166,"close":21.58,"high":21.96,"low":21.28,"open":21.48,"volume":3833600},{"timestamp":1668004200,"date":"2022-11-09","index":1167,"close":21.19,"high":21.35,"low":20.85,"open":21.26,"volume":2315200},{"timestamp":1668090600,"date":"2022-11-10","index":1168,"close":22.45,"high":22.54,"low":21.97,"open":22.08,"volume":4269500},{"timestamp":1668177000,"date":"2022-11-11","index":1169,"close":23.06,"high":23.11,"low":22.39,"open":22.39,"volume":2971500},{"timestamp":1668436200,"date":"2022-11-14","index":1170,"close":22.78,"high":23.14,"low":22.58,"open":22.8,"volume":2003700},{"timestamp":1668522600,"date":"2022-11-15","index":1171,"close":22.9,"high":23.4,"low":22.77,"open":23.25,"volume":2678200},{"timestamp":1668609000,"date":"2022-11-16","index":1172,"close":22.43,"high":22.69,"low":22.31,"open":22.47,"volume":7062600},{"timestamp":1668695400,"date":"2022-11-17","index":1173,"close":22.23,"high":22.4,"low":21.96,"open":22.1,"volume":2887100},{"timestamp":1668781800,"date":"2022-11-18","index":1174,"close":22.28,"high":22.53,"low":21.84,"open":22.3,"volume":3325600}]},{"date":"2022-08-04","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1089,"close":23.31,"high":23.33,"low":22.46,"open":22.69,"volume":2752200},{"timestamp":1658496600,"date":"2022-07-22","index":1090,"close":22.69,"high":23.38,"low":22.57,"open":23.35,"volume":2276700},{"timestamp":1658755800,"date":"2022-07-25","index":1091,"close":22.75,"high":22.85,"low":22.42,"open":22.78,"volume":2586500},{"timestamp":1658842200,"date":"2022-07-26","index":1092,"close":22.22,"high":22.68,"low":22.01,"open":22.65,"volume":2382000},{"timestamp":1658928600,"date":"2022-07-27","index":1093,"close":22.98,"high":23.05,"low":22.48,"open":22.6,"volume":1892400},{"timestamp":1659015000,"date":"2022-07-28","index":1094,"close":23.07,"high":23.25,"low":22.53,"open":22.92,"volume":2122300},{"timestamp":1659101400,"date":"2022-07-29","index":1095,"close":22.74,"high":23.21,"low":22.49,"open":23.21,"volume":5288200},{"timestamp":1659360600,"date":"2022-08-01","index":1096,"close":22.86,"high":23.11,"low":22.08,"open":22.52,"volume":2442700},{"timestamp":1659447000,"date":"2022-08-02","index":1097,"close":22.82,"high":23.1,"low":22.7,"open":22.75,"volume":2086500},{"timestamp":1659533400,"date":"2022-08-03","index":1098,"close":23.74,"high":23.78,"low":22.93,"open":22.98,"volume":2188800},{"timestamp":1659619800,"date":"2022-08-04","index":1099,"close":23.99,"high":24.01,"low":23.48,"open":23.92,"volume":2449200}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1100,"close":23.55,"high":23.95,"low":22.69,"open":23.67,"volume":3416100},{"timestamp":1659965400,"date":"2022-08-08","index":1101,"close":23.83,"high":24.11,"low":23.5,"open":23.5,"volume":2956900},{"timestamp":1660051800,"date":"2022-08-09","index":1102,"close":24.07,"high":24.31,"low":23.57,"open":23.61,"volume":4839500},{"timestamp":1660138200,"date":"2022-08-10","index":1103,"close":24.69,"high":24.85,"low":24.5,"open":24.6,"volume":2370400},{"timestamp":1660224600,"date":"2022-08-11","index":1104,"close":24.56,"high":24.99,"low":24.51,"open":24.69,"volume":2022400},{"timestamp":1660311000,"date":"2022-08-12","index":1105,"close":24.84,"high":24.85,"low":24.61,"open":24.69,"volume":1104800},{"timestamp":1660570200,"date":"2022-08-15","index":1106,"close":24.78,"high":24.99,"low":24.68,"open":24.69,"volume":1504700},{"timestamp":1660656600,"date":"2022-08-16","index":1107,"close":24.57,"high":24.67,"low":24.08,"open":24.49,"volume":2539100},{"timestamp":1660743000,"date":"2022-08-17","index":1108,"close":24.01,"high":24.34,"low":23.99,"open":24.07,"volume":1540300},{"timestamp":1660829400,"date":"2022-08-18","index":1109,"close":24.04,"high":24.13,"low":23.76,"open":23.93,"volume":1325000},{"timestamp":1660915800,"date":"2022-08-19","index":1110,"close":23.44,"high":23.89,"low":23.32,"open":23.76,"volume":1644900}]},{"date":"2022-05-05","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1027,"close":22.01,"high":22.85,"low":21.92,"open":22.74,"volume":2686100},{"timestamp":1650634200,"date":"2022-04-22","index":1028,"close":21.94,"high":22.36,"low":21.9,"open":22.04,"volume":2193300},{"timestamp":1650893400,"date":"2022-04-25","index":1029,"close":22.55,"high":22.63,"low":21.77,"open":21.85,"volume":2479100},{"timestamp":1650979800,"date":"2022-04-26","index":1030,"close":21.62,"high":22.5,"low":21.61,"open":22.35,"volume":2458800},{"timestamp":1651066200,"date":"2022-04-27","index":1031,"close":21.8,"high":22.16,"low":21.53,"open":21.54,"volume":2483900},{"timestamp":1651152600,"date":"2022-04-28","index":1032,"close":22.46,"high":22.58,"low":21.85,"open":21.96,"volume":2790400},{"timestamp":1651239000,"date":"2022-04-29","index":1033,"close":21.75,"high":22.75,"low":21.72,"open":22.25,"volume":2507000},{"timestamp":1651498200,"date":"2022-05-02","index":1034,"close":22.09,"high":22.1,"low":21.5,"open":21.71,"volume":3317500},{"timestamp":1651584600,"date":"2022-05-03","index":1035,"close":21.79,"high":22.31,"low":21.59,"open":22.03,"volume":2852800},{"timestamp":1651671000,"date":"2022-05-04","index":1036,"close":22.4,"high":22.43,"low":21.24,"open":21.77,"volume":3279500},{"timestamp":1651757400,"date":"2022-05-05","index":1037,"close":21.3,"high":22.29,"low":21.06,"open":22.2,"volume":3766500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1038,"close":21.14,"high":21.99,"low":20.68,"open":21.33,"volume":4416800},{"timestamp":1652103000,"date":"2022-05-09","index":1039,"close":20.48,"high":21.07,"low":20.34,"open":20.75,"volume":4083900},{"timestamp":1652189400,"date":"2022-05-10","index":1040,"close":20.66,"high":21,"low":20.08,"open":20.7,"volume":4153300},{"timestamp":1652275800,"date":"2022-05-11","index":1041,"close":19.79,"high":20.8,"low":19.7,"open":20.42,"volume":3588400},{"timestamp":1652362200,"date":"2022-05-12","index":1042,"close":19.95,"high":20.11,"low":19.32,"open":19.53,"volume":5147200},{"timestamp":1652448600,"date":"2022-05-13","index":1043,"close":20.77,"high":20.82,"low":20.08,"open":20.29,"volume":4209900},{"timestamp":1652707800,"date":"2022-05-16","index":1044,"close":20.27,"high":20.95,"low":20.2,"open":20.62,"volume":2734700},{"timestamp":1652794200,"date":"2022-05-17","index":1045,"close":20.56,"high":20.9,"low":19.85,"open":20.46,"volume":3906900},{"timestamp":1652880600,"date":"2022-05-18","index":1046,"close":19.81,"high":20.56,"low":19.67,"open":20.27,"volume":3374300},{"timestamp":1652967000,"date":"2022-05-19","index":1047,"close":20.33,"high":20.59,"low":19.74,"open":19.8,"volume":4202600},{"timestamp":1653053400,"date":"2022-05-20","index":1048,"close":20.17,"high":20.71,"low":19.76,"open":20.44,"volume":4077700}]},{"date":"2022-02-17","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":974,"close":23.96,"high":24.79,"low":23.91,"open":24.58,"volume":3390500},{"timestamp":1643985000,"date":"2022-02-04","index":975,"close":24.26,"high":24.52,"low":23.8,"open":23.94,"volume":4340200},{"timestamp":1644244200,"date":"2022-02-07","index":976,"close":24.4,"high":24.76,"low":24.28,"open":24.37,"volume":2549200},{"timestamp":1644330600,"date":"2022-02-08","index":977,"close":24.7,"high":24.79,"low":24.2,"open":24.32,"volume":2617400},{"timestamp":1644417000,"date":"2022-02-09","index":978,"close":25.34,"high":25.35,"low":24.9,"open":24.93,"volume":2413600},{"timestamp":1644503400,"date":"2022-02-10","index":979,"close":25.16,"high":25.81,"low":24.8,"open":24.87,"volume":2895200},{"timestamp":1644589800,"date":"2022-02-11","index":980,"close":24.64,"high":25.59,"low":24.55,"open":25.27,"volume":2854800},{"timestamp":1644849000,"date":"2022-02-14","index":981,"close":24.39,"high":24.97,"low":24.33,"open":24.51,"volume":3218800},{"timestamp":1644935400,"date":"2022-02-15","index":982,"close":24.99,"high":25,"low":24.6,"open":24.73,"volume":2679600},{"timestamp":1645021800,"date":"2022-02-16","index":983,"close":24.9,"high":25,"low":24.65,"open":24.66,"volume":2933900},{"timestamp":1645108200,"date":"2022-02-17","index":984,"close":23.58,"high":24.68,"low":23.52,"open":24.55,"volume":6837800}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":985,"close":23.02,"high":24.25,"low":22.83,"open":23.24,"volume":12484800},{"timestamp":1645540200,"date":"2022-02-22","index":986,"close":21.59,"high":22.66,"low":21.52,"open":22.5,"volume":9034600},{"timestamp":1645626600,"date":"2022-02-23","index":987,"close":21.05,"high":22.1,"low":21.04,"open":21.65,"volume":5348800},{"timestamp":1645713000,"date":"2022-02-24","index":988,"close":21.34,"high":21.45,"low":19.9,"open":19.99,"volume":10765000},{"timestamp":1645799400,"date":"2022-02-25","index":989,"close":21.88,"high":21.9,"low":21.08,"open":21.46,"volume":5051900},{"timestamp":1646058600,"date":"2022-02-28","index":990,"close":22.69,"high":22.74,"low":21.56,"open":21.59,"volume":6773300},{"timestamp":1646145000,"date":"2022-03-01","index":991,"close":22.67,"high":23.3,"low":22.5,"open":22.6,"volume":4029600},{"timestamp":1646231400,"date":"2022-03-02","index":992,"close":22.77,"high":22.87,"low":22.21,"open":22.76,"volume":2703500},{"timestamp":1646317800,"date":"2022-03-03","index":993,"close":22.27,"high":23.14,"low":22.09,"open":23.01,"volume":3993800},{"timestamp":1646404200,"date":"2022-03-04","index":994,"close":22,"high":22.54,"low":21.6,"open":22.19,"volume":3596100},{"timestamp":1646663400,"date":"2022-03-07","index":995,"close":20.67,"high":22.19,"low":20.65,"open":21.84,"volume":6032600}]},{"date":"2021-11-04","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":902,"close":30.54,"high":30.63,"low":29.94,"open":29.94,"volume":1533100},{"timestamp":1634909400,"date":"2021-10-22","index":903,"close":30.32,"high":30.95,"low":30.29,"open":30.66,"volume":2050500},{"timestamp":1635168600,"date":"2021-10-25","index":904,"close":30.93,"high":31.3,"low":30.24,"open":30.34,"volume":2208900},{"timestamp":1635255000,"date":"2021-10-26","index":905,"close":30.44,"high":31.27,"low":30.39,"open":30.7,"volume":1818500},{"timestamp":1635341400,"date":"2021-10-27","index":906,"close":30,"high":30.69,"low":29.92,"open":30.54,"volume":1855300},{"timestamp":1635427800,"date":"2021-10-28","index":907,"close":30.23,"high":30.61,"low":30,"open":30.13,"volume":2539100},{"timestamp":1635514200,"date":"2021-10-29","index":908,"close":30.49,"high":30.66,"low":30.09,"open":30.09,"volume":2124600},{"timestamp":1635773400,"date":"2021-11-01","index":909,"close":30.46,"high":30.7,"low":30.18,"open":30.22,"volume":1884300},{"timestamp":1635859800,"date":"2021-11-02","index":910,"close":30.12,"high":30.59,"low":29.98,"open":30.4,"volume":1788100},{"timestamp":1635946200,"date":"2021-11-03","index":911,"close":30.72,"high":30.73,"low":30.01,"open":30.23,"volume":2110000},{"timestamp":1636032600,"date":"2021-11-04","index":912,"close":31.01,"high":31.14,"low":30.7,"open":30.79,"volume":2949200}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":913,"close":27.81,"high":31.47,"low":27.53,"open":31.47,"volume":8783000},{"timestamp":1636381800,"date":"2021-11-08","index":914,"close":28.14,"high":28.32,"low":27.73,"open":28.02,"volume":6103300},{"timestamp":1636468200,"date":"2021-11-09","index":915,"close":28.53,"high":28.89,"low":28.05,"open":28.14,"volume":5018700},{"timestamp":1636554600,"date":"2021-11-10","index":916,"close":27.2,"high":28.67,"low":26.81,"open":28.34,"volume":10198800},{"timestamp":1636641000,"date":"2021-11-11","index":917,"close":26.85,"high":27.7,"low":26.79,"open":27.47,"volume":5091500},{"timestamp":1636727400,"date":"2021-11-12","index":918,"close":26.99,"high":27.25,"low":26.35,"open":27.02,"volume":6460600},{"timestamp":1636986600,"date":"2021-11-15","index":919,"close":26.61,"high":27.21,"low":26.41,"open":27.04,"volume":5922100},{"timestamp":1637073000,"date":"2021-11-16","index":920,"close":26.1,"high":26.49,"low":25.72,"open":26.39,"volume":10377300},{"timestamp":1637159400,"date":"2021-11-17","index":921,"close":26.12,"high":26.38,"low":25.79,"open":26.27,"volume":8990000},{"timestamp":1637245800,"date":"2021-11-18","index":922,"close":25.63,"high":26.17,"low":25.35,"open":26.15,"volume":4835200},{"timestamp":1637332200,"date":"2021-11-19","index":923,"close":25.03,"high":25.83,"low":24.99,"open":25.75,"volume":4524900}]},{"date":"2021-08-05","estimated":0.33,"reported":0.4,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":838,"close":30.57,"high":30.8,"low":30.28,"open":30.53,"volume":3792300},{"timestamp":1627047000,"date":"2021-07-23","index":839,"close":30.91,"high":30.97,"low":30.47,"open":30.74,"volume":4177400},{"timestamp":1627306200,"date":"2021-07-26","index":840,"close":30.84,"high":30.96,"low":30.69,"open":30.96,"volume":3792400},{"timestamp":1627392600,"date":"2021-07-27","index":841,"close":30.84,"high":31.13,"low":30.4,"open":31.02,"volume":5322600},{"timestamp":1627479000,"date":"2021-07-28","index":842,"close":31.66,"high":31.81,"low":30.85,"open":30.9,"volume":3590400},{"timestamp":1627565400,"date":"2021-07-29","index":843,"close":31.75,"high":32.17,"low":31.63,"open":31.77,"volume":3443000},{"timestamp":1627651800,"date":"2021-07-30","index":844,"close":31.49,"high":31.92,"low":31.37,"open":31.59,"volume":3820100},{"timestamp":1627911000,"date":"2021-08-02","index":845,"close":31.3,"high":31.99,"low":31.23,"open":31.71,"volume":2771000},{"timestamp":1627997400,"date":"2021-08-03","index":846,"close":31.48,"high":31.65,"low":31.29,"open":31.44,"volume":3470900},{"timestamp":1628083800,"date":"2021-08-04","index":847,"close":31.42,"high":31.68,"low":31.26,"open":31.5,"volume":6644100},{"timestamp":1628170200,"date":"2021-08-05","index":848,"close":31.58,"high":31.62,"low":31.29,"open":31.37,"volume":5024400}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":849,"close":32.22,"high":33,"low":31.95,"open":32.58,"volume":7827100},{"timestamp":1628515800,"date":"2021-08-09","index":850,"close":32.44,"high":32.47,"low":31.96,"open":32.18,"volume":4313400},{"timestamp":1628602200,"date":"2021-08-10","index":851,"close":32.35,"high":32.98,"low":32.19,"open":32.62,"volume":4745500},{"timestamp":1628688600,"date":"2021-08-11","index":852,"close":32.31,"high":32.5,"low":32.16,"open":32.39,"volume":3166500},{"timestamp":1628775000,"date":"2021-08-12","index":853,"close":32.23,"high":32.34,"low":32.04,"open":32.18,"volume":2676800},{"timestamp":1628861400,"date":"2021-08-13","index":854,"close":32.13,"high":32.36,"low":31.97,"open":32.29,"volume":3344600},{"timestamp":1629120600,"date":"2021-08-16","index":855,"close":31.31,"high":32.09,"low":31.15,"open":32,"volume":4328300},{"timestamp":1629207000,"date":"2021-08-17","index":856,"close":30.93,"high":31.14,"low":30.61,"open":30.94,"volume":3903200},{"timestamp":1629293400,"date":"2021-08-18","index":857,"close":30.98,"high":31.49,"low":30.7,"open":30.77,"volume":3833900},{"timestamp":1629379800,"date":"2021-08-19","index":858,"close":30.14,"high":30.96,"low":30.02,"open":30.72,"volume":6280800},{"timestamp":1629466200,"date":"2021-08-20","index":859,"close":30.6,"high":30.76,"low":30.15,"open":30.16,"volume":3222900}]},{"date":"2021-05-06","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":775,"close":25.99,"high":26.33,"low":25.74,"open":25.91,"volume":6580300},{"timestamp":1619184600,"date":"2021-04-23","index":776,"close":26.25,"high":26.35,"low":26.02,"open":26.16,"volume":4357600},{"timestamp":1619443800,"date":"2021-04-26","index":777,"close":26.56,"high":26.6,"low":26.15,"open":26.41,"volume":4695100},{"timestamp":1619530200,"date":"2021-04-27","index":778,"close":26.37,"high":26.8,"low":26.16,"open":26.63,"volume":5211300},{"timestamp":1619616600,"date":"2021-04-28","index":779,"close":26.54,"high":26.81,"low":26.3,"open":26.58,"volume":4425700},{"timestamp":1619703000,"date":"2021-04-29","index":780,"close":26.24,"high":26.64,"low":25.82,"open":26.6,"volume":3485400},{"timestamp":1619789400,"date":"2021-04-30","index":781,"close":25.7,"high":26.33,"low":25.55,"open":25.9,"volume":2920600},{"timestamp":1620048600,"date":"2021-05-03","index":782,"close":25.32,"high":25.83,"low":25.27,"open":25.83,"volume":5117600},{"timestamp":1620135000,"date":"2021-05-04","index":783,"close":25.02,"high":25.14,"low":24.44,"open":25.11,"volume":5309700},{"timestamp":1620221400,"date":"2021-05-05","index":784,"close":24.86,"high":25.44,"low":24.81,"open":25.08,"volume":7583200},{"timestamp":1620307800,"date":"2021-05-06","index":785,"close":24.53,"high":25,"low":24.22,"open":24.97,"volume":7457200}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":786,"close":24.7,"high":25.57,"low":24.57,"open":25.09,"volume":9506700},{"timestamp":1620653400,"date":"2021-05-10","index":787,"close":25.43,"high":25.89,"low":24.38,"open":24.39,"volume":8942800},{"timestamp":1620739800,"date":"2021-05-11","index":788,"close":25.55,"high":25.65,"low":24.44,"open":24.44,"volume":6442900},{"timestamp":1620826200,"date":"2021-05-12","index":789,"close":24.81,"high":26.29,"low":24.57,"open":24.98,"volume":6791700},{"timestamp":1620912600,"date":"2021-05-13","index":790,"close":24.44,"high":25.23,"low":24.08,"open":24.88,"volume":5136300},{"timestamp":1620999000,"date":"2021-05-14","index":791,"close":25.38,"high":25.4,"low":24.28,"open":24.28,"volume":5724700},{"timestamp":1621258200,"date":"2021-05-17","index":792,"close":26.1,"high":26.13,"low":25.11,"open":25.21,"volume":7002600},{"timestamp":1621344600,"date":"2021-05-18","index":793,"close":26.25,"high":26.31,"low":25.73,"open":25.96,"volume":6341800},{"timestamp":1621431000,"date":"2021-05-19","index":794,"close":26.38,"high":26.61,"low":25.7,"open":25.89,"volume":8178100},{"timestamp":1621517400,"date":"2021-05-20","index":795,"close":26.78,"high":26.9,"low":26.38,"open":26.44,"volume":7976500},{"timestamp":1621603800,"date":"2021-05-21","index":796,"close":26.72,"high":27,"low":26.65,"open":26.79,"volume":5675300}]},{"date":"2021-02-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":721,"close":23.92,"high":23.98,"low":23.13,"open":23.28,"volume":5211300},{"timestamp":1612449000,"date":"2021-02-04","index":722,"close":23.69,"high":24.23,"low":23.55,"open":23.97,"volume":3474400},{"timestamp":1612535400,"date":"2021-02-05","index":723,"close":24.84,"high":25.01,"low":23.6,"open":23.75,"volume":11863800},{"timestamp":1612794600,"date":"2021-02-08","index":724,"close":24.82,"high":25.7,"low":24.67,"open":25.09,"volume":8008900},{"timestamp":1612881000,"date":"2021-02-09","index":725,"close":24.15,"high":25.19,"low":24.13,"open":24.94,"volume":6253700},{"timestamp":1612967400,"date":"2021-02-10","index":726,"close":23.91,"high":24.78,"low":23.73,"open":24.78,"volume":4521800},{"timestamp":1613053800,"date":"2021-02-11","index":727,"close":23.7,"high":24.37,"low":23.67,"open":23.98,"volume":5023900},{"timestamp":1613140200,"date":"2021-02-12","index":728,"close":24.51,"high":24.54,"low":23.5,"open":23.72,"volume":4121500},{"timestamp":1613485800,"date":"2021-02-16","index":729,"close":24.49,"high":24.84,"low":23.96,"open":24.8,"volume":4439600},{"timestamp":1613572200,"date":"2021-02-17","index":730,"close":24.1,"high":24.34,"low":23.59,"open":24.26,"volume":5393900},{"timestamp":1613658600,"date":"2021-02-18","index":731,"close":24.37,"high":24.6,"low":23.72,"open":23.91,"volume":9484900}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":732,"close":23.45,"high":24.15,"low":22.89,"open":23.55,"volume":17762800},{"timestamp":1614004200,"date":"2021-02-22","index":733,"close":22.5,"high":23.32,"low":22.35,"open":23.2,"volume":14696500},{"timestamp":1614090600,"date":"2021-02-23","index":734,"close":23.18,"high":23.24,"low":21.63,"open":21.95,"volume":12177200},{"timestamp":1614177000,"date":"2021-02-24","index":735,"close":22.92,"high":23.04,"low":22.52,"open":22.62,"volume":25893500},{"timestamp":1614263400,"date":"2021-02-25","index":736,"close":22.64,"high":23.11,"low":22.34,"open":22.71,"volume":9234200},{"timestamp":1614349800,"date":"2021-02-26","index":737,"close":22.55,"high":23.07,"low":22.35,"open":22.55,"volume":9350400},{"timestamp":1614609000,"date":"2021-03-01","index":738,"close":23.15,"high":23.53,"low":22.85,"open":22.85,"volume":7610300},{"timestamp":1614695400,"date":"2021-03-02","index":739,"close":22.95,"high":23.39,"low":22.92,"open":23.38,"volume":5367300},{"timestamp":1614781800,"date":"2021-03-03","index":740,"close":22.42,"high":23.31,"low":22.37,"open":22.94,"volume":13949300},{"timestamp":1614868200,"date":"2021-03-04","index":741,"close":23.05,"high":23.31,"low":22.24,"open":22.55,"volume":14896200},{"timestamp":1614954600,"date":"2021-03-05","index":742,"close":23.48,"high":23.53,"low":22.49,"open":22.96,"volume":9121200}]},{"date":"2020-11-05","estimated":0.19,"reported":0.26,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":651,"close":20.2,"high":20.23,"low":19.75,"open":19.94,"volume":3587000},{"timestamp":1603459800,"date":"2020-10-23","index":652,"close":19.72,"high":20.19,"low":19.55,"open":20.19,"volume":3109200},{"timestamp":1603719000,"date":"2020-10-26","index":653,"close":19.13,"high":19.85,"low":19,"open":19.6,"volume":3486500},{"timestamp":1603805400,"date":"2020-10-27","index":654,"close":19.03,"high":19.42,"low":19.01,"open":19.28,"volume":3289600},{"timestamp":1603891800,"date":"2020-10-28","index":655,"close":18.61,"high":18.86,"low":18.36,"open":18.86,"volume":3637000},{"timestamp":1603978200,"date":"2020-10-29","index":656,"close":18.75,"high":18.98,"low":18.58,"open":18.73,"volume":3124200},{"timestamp":1604064600,"date":"2020-10-30","index":657,"close":18.26,"high":18.55,"low":17.71,"open":18.5,"volume":7509400},{"timestamp":1604327400,"date":"2020-11-02","index":658,"close":17.97,"high":18.33,"low":17.66,"open":18.33,"volume":7164600},{"timestamp":1604413800,"date":"2020-11-03","index":659,"close":18.2,"high":18.38,"low":18.03,"open":18.08,"volume":5379600},{"timestamp":1604500200,"date":"2020-11-04","index":660,"close":18.55,"high":18.99,"low":18.45,"open":18.6,"volume":8441700},{"timestamp":1604586600,"date":"2020-11-05","index":661,"close":20.12,"high":20.18,"low":18.94,"open":19,"volume":12253800}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":662,"close":19.15,"high":19.8,"low":18.97,"open":19.44,"volume":8683400},{"timestamp":1604932200,"date":"2020-11-09","index":663,"close":18.75,"high":20.08,"low":18.75,"open":19.49,"volume":9305300},{"timestamp":1605018600,"date":"2020-11-10","index":664,"close":18.47,"high":18.67,"low":18.01,"open":18.67,"volume":8121300},{"timestamp":1605105000,"date":"2020-11-11","index":665,"close":18.82,"high":18.94,"low":18.63,"open":18.67,"volume":5119900},{"timestamp":1605191400,"date":"2020-11-12","index":666,"close":18.77,"high":18.98,"low":18.62,"open":18.63,"volume":6102400},{"timestamp":1605277800,"date":"2020-11-13","index":667,"close":19.06,"high":19.2,"low":18.75,"open":18.87,"volume":5595600},{"timestamp":1605537000,"date":"2020-11-16","index":668,"close":18.69,"high":19.16,"low":18.58,"open":19.1,"volume":7813700},{"timestamp":1605623400,"date":"2020-11-17","index":669,"close":18.55,"high":18.7,"low":18.34,"open":18.6,"volume":8302100},{"timestamp":1605709800,"date":"2020-11-18","index":670,"close":18.43,"high":18.76,"low":18.42,"open":18.63,"volume":4715000},{"timestamp":1605796200,"date":"2020-11-19","index":671,"close":18.92,"high":18.96,"low":18.34,"open":18.41,"volume":7755300},{"timestamp":1605882600,"date":"2020-11-20","index":672,"close":19.03,"high":19.23,"low":18.75,"open":18.84,"volume":5297600}]},{"date":"2020-08-06","estimated":0.17,"reported":0.22,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":587,"close":21.84,"high":22.45,"low":21.75,"open":22.14,"volume":3179300},{"timestamp":1595597400,"date":"2020-07-24","index":588,"close":21.35,"high":21.72,"low":21.17,"open":21.65,"volume":3985600},{"timestamp":1595856600,"date":"2020-07-27","index":589,"close":21.55,"high":21.65,"low":21.06,"open":21.33,"volume":3792200},{"timestamp":1595943000,"date":"2020-07-28","index":590,"close":22.27,"high":22.77,"low":21.63,"open":21.67,"volume":5870000},{"timestamp":1596029400,"date":"2020-07-29","index":591,"close":22.56,"high":22.69,"low":22.21,"open":22.46,"volume":2697300},{"timestamp":1596115800,"date":"2020-07-30","index":592,"close":22.39,"high":22.49,"low":21.82,"open":22.28,"volume":2210000},{"timestamp":1596202200,"date":"2020-07-31","index":593,"close":22.75,"high":22.78,"low":21.81,"open":22.08,"volume":5524000},{"timestamp":1596461400,"date":"2020-08-03","index":594,"close":23.16,"high":23.31,"low":22.76,"open":22.95,"volume":4402900},{"timestamp":1596547800,"date":"2020-08-04","index":595,"close":23.23,"high":23.35,"low":22.74,"open":23.28,"volume":7193700},{"timestamp":1596634200,"date":"2020-08-05","index":596,"close":23.22,"high":23.64,"low":22.83,"open":23.41,"volume":6591000},{"timestamp":1596720600,"date":"2020-08-06","index":597,"close":23.27,"high":23.5,"low":22.8,"open":23.4,"volume":12912000}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":598,"close":20.69,"high":22.2,"low":20.52,"open":22.01,"volume":22826300},{"timestamp":1597066200,"date":"2020-08-10","index":599,"close":19.92,"high":20.99,"low":19.43,"open":20.97,"volume":11801500},{"timestamp":1597152600,"date":"2020-08-11","index":600,"close":19.66,"high":20.25,"low":19.6,"open":19.85,"volume":11497100},{"timestamp":1597239000,"date":"2020-08-12","index":601,"close":19.64,"high":20.19,"low":19.56,"open":19.94,"volume":7896200},{"timestamp":1597325400,"date":"2020-08-13","index":602,"close":19.63,"high":19.88,"low":19.56,"open":19.75,"volume":4166300},{"timestamp":1597411800,"date":"2020-08-14","index":603,"close":19.5,"high":19.8,"low":19.32,"open":19.63,"volume":5130400},{"timestamp":1597671000,"date":"2020-08-17","index":604,"close":19.92,"high":20.19,"low":19.62,"open":19.7,"volume":6837700},{"timestamp":1597757400,"date":"2020-08-18","index":605,"close":20.48,"high":21.1,"low":20.12,"open":21.04,"volume":9694800},{"timestamp":1597843800,"date":"2020-08-19","index":606,"close":20.14,"high":20.54,"low":20.06,"open":20.42,"volume":6040100},{"timestamp":1597930200,"date":"2020-08-20","index":607,"close":20.16,"high":20.22,"low":19.82,"open":20,"volume":4332000},{"timestamp":1598016600,"date":"2020-08-21","index":608,"close":20.12,"high":20.2,"low":19.78,"open":20.1,"volume":4560100}]},{"date":"2020-05-07","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":524,"close":19.83,"high":20.15,"low":19.74,"open":20.01,"volume":3055500},{"timestamp":1587735000,"date":"2020-04-24","index":525,"close":20.2,"high":20.24,"low":19.88,"open":20,"volume":2975600},{"timestamp":1587994200,"date":"2020-04-27","index":526,"close":20.8,"high":21,"low":20.22,"open":20.5,"volume":3878400},{"timestamp":1588080600,"date":"2020-04-28","index":527,"close":20.55,"high":21.16,"low":20.47,"open":21,"volume":4118600},{"timestamp":1588167000,"date":"2020-04-29","index":528,"close":20.98,"high":21.24,"low":20.55,"open":20.63,"volume":3675700},{"timestamp":1588253400,"date":"2020-04-30","index":529,"close":21.02,"high":21.13,"low":20.61,"open":20.92,"volume":3693200},{"timestamp":1588339800,"date":"2020-05-01","index":530,"close":19.6,"high":20.73,"low":19.5,"open":20.51,"volume":3962000},{"timestamp":1588599000,"date":"2020-05-04","index":531,"close":19.88,"high":19.94,"low":19.31,"open":19.55,"volume":3052300},{"timestamp":1588685400,"date":"2020-05-05","index":532,"close":20.03,"high":20.44,"low":19.98,"open":20.34,"volume":2515100},{"timestamp":1588771800,"date":"2020-05-06","index":533,"close":20.34,"high":20.39,"low":19.89,"open":20.21,"volume":3546400},{"timestamp":1588858200,"date":"2020-05-07","index":534,"close":21.89,"high":21.94,"low":20.74,"open":21.01,"volume":15490200}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":535,"close":21.88,"high":23.02,"low":21.26,"open":22.45,"volume":14584200},{"timestamp":1589203800,"date":"2020-05-11","index":536,"close":22.94,"high":23.03,"low":21.51,"open":21.53,"volume":12135200},{"timestamp":1589290200,"date":"2020-05-12","index":537,"close":22.13,"high":23,"low":22.09,"open":22.87,"volume":8023400},{"timestamp":1589376600,"date":"2020-05-13","index":538,"close":21.52,"high":22.26,"low":21.17,"open":22.08,"volume":5318400},{"timestamp":1589463000,"date":"2020-05-14","index":539,"close":21.5,"high":21.5,"low":20.81,"open":21.15,"volume":4943100},{"timestamp":1589549400,"date":"2020-05-15","index":540,"close":22.37,"high":22.4,"low":21.47,"open":21.63,"volume":10768700},{"timestamp":1589808600,"date":"2020-05-18","index":541,"close":21.59,"high":22.45,"low":21.55,"open":22.44,"volume":7246700},{"timestamp":1589895000,"date":"2020-05-19","index":542,"close":21.75,"high":22.08,"low":21.43,"open":21.64,"volume":3652800},{"timestamp":1589981400,"date":"2020-05-20","index":543,"close":22.23,"high":22.35,"low":21.85,"open":21.87,"volume":7977300},{"timestamp":1590067800,"date":"2020-05-21","index":544,"close":22.13,"high":22.41,"low":21.88,"open":22.25,"volume":6140500},{"timestamp":1590154200,"date":"2020-05-22","index":545,"close":21.67,"high":22.35,"low":21.6,"open":22.35,"volume":11759300}]},{"date":"2020-02-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1580913000,"date":"2020-02-05","index":470,"close":17.61,"high":17.85,"low":17.2,"open":17.2,"volume":8241300},{"timestamp":1580999400,"date":"2020-02-06","index":471,"close":18.26,"high":18.68,"low":17.2,"open":17.67,"volume":11325500},{"timestamp":1581085800,"date":"2020-02-07","index":472,"close":18.1,"high":18.23,"low":17.97,"open":18.1,"volume":4624800},{"timestamp":1581345000,"date":"2020-02-10","index":473,"close":18.53,"high":18.59,"low":17.86,"open":17.92,"volume":5747000},{"timestamp":1581431400,"date":"2020-02-11","index":474,"close":18.6,"high":18.68,"low":18.39,"open":18.53,"volume":4168300},{"timestamp":1581517800,"date":"2020-02-12","index":475,"close":18.57,"high":18.74,"low":18.3,"open":18.73,"volume":3910700},{"timestamp":1581604200,"date":"2020-02-13","index":476,"close":18.61,"high":18.76,"low":18.45,"open":18.5,"volume":3757000},{"timestamp":1581690600,"date":"2020-02-14","index":477,"close":18.53,"high":18.65,"low":18.41,"open":18.6,"volume":4036000},{"timestamp":1582036200,"date":"2020-02-18","index":478,"close":18.39,"high":18.65,"low":18.24,"open":18.58,"volume":5152000},{"timestamp":1582122600,"date":"2020-02-19","index":479,"close":18.32,"high":18.55,"low":18.19,"open":18.37,"volume":4445500},{"timestamp":1582209000,"date":"2020-02-20","index":480,"close":18.72,"high":18.8,"low":18.09,"open":18.28,"volume":13450400}],"post":[{"timestamp":1582295400,"date":"2020-02-21","index":481,"close":22.45,"high":23.73,"low":21.88,"open":21.99,"volume":48249100},{"timestamp":1582554600,"date":"2020-02-24","index":482,"close":21.76,"high":22.08,"low":20.34,"open":20.61,"volume":14663700},{"timestamp":1582641000,"date":"2020-02-25","index":483,"close":20.64,"high":21.9,"low":20.43,"open":21.82,"volume":8500400},{"timestamp":1582727400,"date":"2020-02-26","index":484,"close":19.88,"high":20.97,"low":19.73,"open":20.52,"volume":5432900},{"timestamp":1582813800,"date":"2020-02-27","index":485,"close":19.33,"high":20.02,"low":19.11,"open":19.15,"volume":6090600},{"timestamp":1582900200,"date":"2020-02-28","index":486,"close":19.56,"high":19.62,"low":18.69,"open":18.77,"volume":8068800},{"timestamp":1583159400,"date":"2020-03-02","index":487,"close":19.29,"high":19.87,"low":18.79,"open":19.85,"volume":6871100},{"timestamp":1583245800,"date":"2020-03-03","index":488,"close":19.32,"high":20.04,"low":19.1,"open":19.29,"volume":4300300},{"timestamp":1583332200,"date":"2020-03-04","index":489,"close":19.8,"high":19.82,"low":19.18,"open":19.52,"volume":3495000},{"timestamp":1583418600,"date":"2020-03-05","index":490,"close":19.34,"high":19.62,"low":19.19,"open":19.27,"volume":3494000},{"timestamp":1583505000,"date":"2020-03-06","index":491,"close":19.41,"high":19.85,"low":18.8,"open":18.86,"volume":5586300}]},{"date":"2019-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":400,"close":19.55,"high":19.57,"low":19.27,"open":19.43,"volume":1329200},{"timestamp":1572010200,"date":"2019-10-25","index":401,"close":19.73,"high":19.87,"low":19.33,"open":19.54,"volume":1569700},{"timestamp":1572269400,"date":"2019-10-28","index":402,"close":20.07,"high":20.16,"low":19.74,"open":19.9,"volume":1368700},{"timestamp":1572355800,"date":"2019-10-29","index":403,"close":20.06,"high":20.12,"low":19.8,"open":19.97,"volume":1438300},{"timestamp":1572442200,"date":"2019-10-30","index":404,"close":20.05,"high":20.23,"low":19.83,"open":20.22,"volume":1287100},{"timestamp":1572528600,"date":"2019-10-31","index":405,"close":19.82,"high":20.05,"low":19.63,"open":20,"volume":1862500},{"timestamp":1572615000,"date":"2019-11-01","index":406,"close":20.25,"high":20.5,"low":19.75,"open":19.88,"volume":1876700},{"timestamp":1572877800,"date":"2019-11-04","index":407,"close":20.54,"high":20.81,"low":20.42,"open":20.6,"volume":2139500},{"timestamp":1572964200,"date":"2019-11-05","index":408,"close":20.87,"high":20.95,"low":20.55,"open":20.78,"volume":1762400},{"timestamp":1573050600,"date":"2019-11-06","index":409,"close":20.56,"high":20.83,"low":20.46,"open":20.83,"volume":2515700},{"timestamp":1573137000,"date":"2019-11-07","index":410,"close":20.96,"high":21.2,"low":20.41,"open":20.66,"volume":6738000}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":411,"close":19.8,"high":21.1,"low":18.86,"open":21.03,"volume":9567900},{"timestamp":1573482600,"date":"2019-11-11","index":412,"close":18.86,"high":19.79,"low":18.76,"open":19.7,"volume":6272200},{"timestamp":1573569000,"date":"2019-11-12","index":413,"close":18.91,"high":19.28,"low":18.8,"open":18.84,"volume":3367800},{"timestamp":1573655400,"date":"2019-11-13","index":414,"close":19.45,"high":19.65,"low":18.26,"open":18.84,"volume":9185300},{"timestamp":1573741800,"date":"2019-11-14","index":415,"close":18.84,"high":19.5,"low":18.74,"open":19.47,"volume":4549000},{"timestamp":1573828200,"date":"2019-11-15","index":416,"close":19.21,"high":19.24,"low":18.68,"open":18.91,"volume":4428000},{"timestamp":1574087400,"date":"2019-11-18","index":417,"close":18.97,"high":19.2,"low":18.69,"open":19.11,"volume":3210300},{"timestamp":1574173800,"date":"2019-11-19","index":418,"close":19.03,"high":19.13,"low":18.63,"open":18.89,"volume":3661800},{"timestamp":1574260200,"date":"2019-11-20","index":419,"close":18.93,"high":19.15,"low":18.73,"open":18.87,"volume":3757900},{"timestamp":1574346600,"date":"2019-11-21","index":420,"close":18.52,"high":19.27,"low":18.47,"open":19,"volume":4144000},{"timestamp":1574433000,"date":"2019-11-22","index":421,"close":18.98,"high":19.09,"low":18.57,"open":18.66,"volume":2860400}]},{"date":"2019-08-08","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":336,"close":24.55,"high":24.78,"low":24.46,"open":24.72,"volume":1979200},{"timestamp":1564147800,"date":"2019-07-26","index":337,"close":24.63,"high":24.97,"low":24.52,"open":24.69,"volume":2170200},{"timestamp":1564407000,"date":"2019-07-29","index":338,"close":23.94,"high":24.8,"low":23.46,"open":24.64,"volume":3036800},{"timestamp":1564493400,"date":"2019-07-30","index":339,"close":23.8,"high":23.92,"low":23.61,"open":23.8,"volume":1991400},{"timestamp":1564579800,"date":"2019-07-31","index":340,"close":23.56,"high":24.04,"low":23.33,"open":23.84,"volume":2775000},{"timestamp":1564666200,"date":"2019-08-01","index":341,"close":23.5,"high":24.23,"low":23.39,"open":23.56,"volume":2947800},{"timestamp":1564752600,"date":"2019-08-02","index":342,"close":23.02,"high":23.43,"low":22.79,"open":23.32,"volume":2728400},{"timestamp":1565011800,"date":"2019-08-05","index":343,"close":21.81,"high":22.33,"low":21.51,"open":22.33,"volume":5726900},{"timestamp":1565098200,"date":"2019-08-06","index":344,"close":21.7,"high":22.59,"low":21.47,"open":22.24,"volume":3814900},{"timestamp":1565184600,"date":"2019-08-07","index":345,"close":20.76,"high":21.2,"low":20.47,"open":21.09,"volume":6883000},{"timestamp":1565271000,"date":"2019-08-08","index":346,"close":21.46,"high":21.58,"low":20.96,"open":21.12,"volume":9409600}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":347,"close":18.71,"high":20.57,"low":18.4,"open":20.54,"volume":19604500},{"timestamp":1565616600,"date":"2019-08-12","index":348,"close":18.22,"high":18.99,"low":18.2,"open":18.7,"volume":6569700},{"timestamp":1565703000,"date":"2019-08-13","index":349,"close":18.37,"high":18.43,"low":17.95,"open":18.13,"volume":7308200},{"timestamp":1565789400,"date":"2019-08-14","index":350,"close":17.57,"high":17.99,"low":17.38,"open":17.78,"volume":6310900},{"timestamp":1565875800,"date":"2019-08-15","index":351,"close":17.26,"high":17.64,"low":17.2,"open":17.45,"volume":5200100},{"timestamp":1565962200,"date":"2019-08-16","index":352,"close":17.48,"high":17.6,"low":17.23,"open":17.32,"volume":2572900},{"timestamp":1566221400,"date":"2019-08-19","index":353,"close":17.79,"high":17.92,"low":17.62,"open":17.66,"volume":5017500},{"timestamp":1566307800,"date":"2019-08-20","index":354,"close":17.8,"high":18,"low":17.6,"open":17.68,"volume":3304900},{"timestamp":1566394200,"date":"2019-08-21","index":355,"close":17.92,"high":18.31,"low":17.87,"open":18,"volume":3149000},{"timestamp":1566480600,"date":"2019-08-22","index":356,"close":18,"high":18.06,"low":17.64,"open":17.95,"volume":2210200},{"timestamp":1566567000,"date":"2019-08-23","index":357,"close":17.76,"high":18.21,"low":17.71,"open":17.89,"volume":3876400}]},{"date":"2019-05-09","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1556199000,"date":"2019-04-25","index":273,"close":23.65,"high":24.05,"low":23.32,"open":23.43,"volume":4025600},{"timestamp":1556285400,"date":"2019-04-26","index":274,"close":24.35,"high":24.39,"low":23.56,"open":23.56,"volume":18865700},{"timestamp":1556544600,"date":"2019-04-29","index":275,"close":24.41,"high":24.65,"low":24.25,"open":24.4,"volume":4458500},{"timestamp":1556631000,"date":"2019-04-30","index":276,"close":24.38,"high":24.63,"low":24.1,"open":24.42,"volume":3224300},{"timestamp":1556717400,"date":"2019-05-01","index":277,"close":23.9,"high":24.5,"low":23.88,"open":24.5,"volume":2059100},{"timestamp":1556803800,"date":"2019-05-02","index":278,"close":23.97,"high":24.12,"low":23.51,"open":23.95,"volume":3039900},{"timestamp":1556890200,"date":"2019-05-03","index":279,"close":24.42,"high":24.5,"low":23.88,"open":24,"volume":2733700},{"timestamp":1557149400,"date":"2019-05-06","index":280,"close":24.16,"high":24.3,"low":23.57,"open":23.8,"volume":3665100},{"timestamp":1557235800,"date":"2019-05-07","index":281,"close":23.59,"high":24.14,"low":23.33,"open":23.98,"volume":2747100},{"timestamp":1557322200,"date":"2019-05-08","index":282,"close":23.67,"high":24.15,"low":23.51,"open":23.64,"volume":2157600},{"timestamp":1557408600,"date":"2019-05-09","index":283,"close":23.23,"high":23.46,"low":22.84,"open":23.33,"volume":6706400}],"post":[{"timestamp":1557495000,"date":"2019-05-10","index":284,"close":23.5,"high":24.79,"low":22.6,"open":24.79,"volume":9323300},{"timestamp":1557754200,"date":"2019-05-13","index":285,"close":21.68,"high":22.71,"low":21.57,"open":22.4,"volume":4746500},{"timestamp":1557840600,"date":"2019-05-14","index":286,"close":22.19,"high":22.35,"low":21.86,"open":21.86,"volume":4144600},{"timestamp":1557927000,"date":"2019-05-15","index":287,"close":22.81,"high":23.18,"low":21.85,"open":21.89,"volume":4252200},{"timestamp":1558013400,"date":"2019-05-16","index":288,"close":23.52,"high":23.75,"low":22.79,"open":22.82,"volume":4173000},{"timestamp":1558099800,"date":"2019-05-17","index":289,"close":23,"high":23.45,"low":22.85,"open":23.07,"volume":2931200},{"timestamp":1558359000,"date":"2019-05-20","index":290,"close":23.14,"high":23.49,"low":22.45,"open":22.46,"volume":2485900},{"timestamp":1558445400,"date":"2019-05-21","index":291,"close":23.2,"high":23.68,"low":23.14,"open":23.45,"volume":2507500},{"timestamp":1558531800,"date":"2019-05-22","index":292,"close":23.21,"high":23.63,"low":23.13,"open":23.28,"volume":2229200},{"timestamp":1558618200,"date":"2019-05-23","index":293,"close":22.56,"high":23.04,"low":22.36,"open":22.75,"volume":2583200},{"timestamp":1558704600,"date":"2019-05-24","index":294,"close":22.6,"high":22.88,"low":22.4,"open":22.69,"volume":2136300}]},{"date":"2019-02-21","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":219,"close":25.24,"high":25.44,"low":24.75,"open":25.25,"volume":1906500},{"timestamp":1549549800,"date":"2019-02-07","index":220,"close":24.79,"high":25.21,"low":24.41,"open":25.1,"volume":1462100},{"timestamp":1549636200,"date":"2019-02-08","index":221,"close":25.42,"high":25.47,"low":24.51,"open":24.61,"volume":1834700},{"timestamp":1549895400,"date":"2019-02-11","index":222,"close":25.15,"high":25.65,"low":25.08,"open":25.47,"volume":1591300},{"timestamp":1549981800,"date":"2019-02-12","index":223,"close":25.43,"high":25.6,"low":25.25,"open":25.44,"volume":1218900},{"timestamp":1550068200,"date":"2019-02-13","index":224,"close":25.45,"high":25.64,"low":25.22,"open":25.56,"volume":1354400},{"timestamp":1550154600,"date":"2019-02-14","index":225,"close":25.78,"high":25.94,"low":25.32,"open":25.53,"volume":1701600},{"timestamp":1550241000,"date":"2019-02-15","index":226,"close":25.54,"high":26,"low":25.48,"open":26,"volume":1906200},{"timestamp":1550586600,"date":"2019-02-19","index":227,"close":25.99,"high":26.21,"low":25.33,"open":25.38,"volume":2801400},{"timestamp":1550673000,"date":"2019-02-20","index":228,"close":25.49,"high":26.49,"low":25.47,"open":26.3,"volume":3002300},{"timestamp":1550759400,"date":"2019-02-21","index":229,"close":25.59,"high":25.74,"low":24.93,"open":25.71,"volume":7690400}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":230,"close":23.45,"high":24.2,"low":23.03,"open":23.8,"volume":13652100},{"timestamp":1551105000,"date":"2019-02-25","index":231,"close":23.59,"high":23.98,"low":23.43,"open":23.53,"volume":4989800},{"timestamp":1551191400,"date":"2019-02-26","index":232,"close":24.34,"high":24.39,"low":23.25,"open":23.28,"volume":4623200},{"timestamp":1551277800,"date":"2019-02-27","index":233,"close":24.24,"high":24.35,"low":23.5,"open":23.85,"volume":3441800},{"timestamp":1551364200,"date":"2019-02-28","index":234,"close":23.86,"high":24.1,"low":23.32,"open":24,"volume":3922900},{"timestamp":1551450600,"date":"2019-03-01","index":235,"close":23.89,"high":24,"low":23.6,"open":23.92,"volume":3471600},{"timestamp":1551709800,"date":"2019-03-04","index":236,"close":23.86,"high":24,"low":23.38,"open":24,"volume":4560900},{"timestamp":1551796200,"date":"2019-03-05","index":237,"close":23.54,"high":23.79,"low":23.51,"open":23.76,"volume":2056100},{"timestamp":1551882600,"date":"2019-03-06","index":238,"close":22.63,"high":23.45,"low":22.25,"open":23.45,"volume":5492000},{"timestamp":1551969000,"date":"2019-03-07","index":239,"close":22.51,"high":22.75,"low":22.19,"open":22.6,"volume":2721800},{"timestamp":1552055400,"date":"2019-03-08","index":240,"close":22.23,"high":22.49,"low":21.84,"open":22.03,"volume":2440600}]},{"date":"2018-11-08","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1540474200,"date":"2018-10-25","index":150,"close":22.35,"high":22.47,"low":21.36,"open":22.23,"volume":2895800},{"timestamp":1540560600,"date":"2018-10-26","index":151,"close":21.71,"high":22.59,"low":21.51,"open":21.65,"volume":2717300},{"timestamp":1540819800,"date":"2018-10-29","index":152,"close":22.01,"high":22.83,"low":21.63,"open":22.09,"volume":2328300},{"timestamp":1540906200,"date":"2018-10-30","index":153,"close":22.8,"high":22.81,"low":21.77,"open":21.99,"volume":2360400},{"timestamp":1540992600,"date":"2018-10-31","index":154,"close":23.47,"high":23.8,"low":23,"open":23.11,"volume":2529300},{"timestamp":1541079000,"date":"2018-11-01","index":155,"close":23.72,"high":24,"low":23.12,"open":23.5,"volume":1756800},{"timestamp":1541165400,"date":"2018-11-02","index":156,"close":24.03,"high":24.12,"low":23.39,"open":23.98,"volume":2132700},{"timestamp":1541428200,"date":"2018-11-05","index":157,"close":24.06,"high":24.09,"low":23.65,"open":23.9,"volume":1580400},{"timestamp":1541514600,"date":"2018-11-06","index":158,"close":24.05,"high":24.45,"low":23.78,"open":23.91,"volume":1623500},{"timestamp":1541601000,"date":"2018-11-07","index":159,"close":25.01,"high":25.36,"low":24.43,"open":24.51,"volume":3021400},{"timestamp":1541687400,"date":"2018-11-08","index":160,"close":24.74,"high":25.53,"low":24.25,"open":24.94,"volume":7141700}],"post":[{"timestamp":1541773800,"date":"2018-11-09","index":161,"close":25.55,"high":27.15,"low":24.75,"open":27.02,"volume":14744600},{"timestamp":1542033000,"date":"2018-11-12","index":162,"close":24.34,"high":25.01,"low":23.57,"open":24.68,"volume":5441700},{"timestamp":1542119400,"date":"2018-11-13","index":163,"close":23.67,"high":24.61,"low":23.36,"open":24.09,"volume":3562100},{"timestamp":1542205800,"date":"2018-11-14","index":164,"close":23.56,"high":24.24,"low":23.37,"open":23.81,"volume":3897000},{"timestamp":1542292200,"date":"2018-11-15","index":165,"close":24.6,"high":24.69,"low":23.02,"open":23.26,"volume":3167400},{"timestamp":1542378600,"date":"2018-11-16","index":166,"close":23.27,"high":24.28,"low":23.2,"open":23.9,"volume":4518100},{"timestamp":1542637800,"date":"2018-11-19","index":167,"close":21.55,"high":23.15,"low":21.32,"open":23.06,"volume":5910400},{"timestamp":1542724200,"date":"2018-11-20","index":168,"close":21.45,"high":21.78,"low":19.54,"open":20,"volume":4278000},{"timestamp":1542810600,"date":"2018-11-21","index":169,"close":21.75,"high":22.09,"low":21.24,"open":21.68,"volume":2496800},{"timestamp":1542983400,"date":"2018-11-23","index":170,"close":22.35,"high":22.44,"low":21.5,"open":21.54,"volume":1111800},{"timestamp":1543242600,"date":"2018-11-26","index":171,"close":23.66,"high":23.69,"low":22.51,"open":22.51,"volume":4483900}]},{"date":"2018-08-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1532611800,"date":"2018-07-26","index":86,"close":30.71,"high":31.36,"low":30.6,"open":31,"volume":1895200},{"timestamp":1532698200,"date":"2018-07-27","index":87,"close":30.03,"high":31.56,"low":29.23,"open":30.96,"volume":3221200},{"timestamp":1532957400,"date":"2018-07-30","index":88,"close":27.77,"high":30.4,"low":27.4,"open":30.1,"volume":6040400},{"timestamp":1533043800,"date":"2018-07-31","index":89,"close":26.77,"high":28.3,"low":26.61,"open":28,"volume":3947100},{"timestamp":1533130200,"date":"2018-08-01","index":90,"close":27.81,"high":28.65,"low":27.22,"open":27.55,"volume":4934400},{"timestamp":1533216600,"date":"2018-08-02","index":91,"close":29.81,"high":29.95,"low":27.84,"open":28.09,"volume":5371600},{"timestamp":1533303000,"date":"2018-08-03","index":92,"close":29.97,"high":30.03,"low":28.81,"open":30.03,"volume":3656000},{"timestamp":1533562200,"date":"2018-08-06","index":93,"close":30.28,"high":30.41,"low":29.43,"open":30.25,"volume":4124000},{"timestamp":1533648600,"date":"2018-08-07","index":94,"close":31.52,"high":31.79,"low":30.4,"open":30.51,"volume":4437600},{"timestamp":1533735000,"date":"2018-08-08","index":95,"close":31.55,"high":31.79,"low":30.61,"open":31.75,"volume":2925500},{"timestamp":1533821400,"date":"2018-08-09","index":96,"close":34.43,"high":34.95,"low":31.6,"open":31.65,"volume":18209900}],"post":[{"timestamp":1533907800,"date":"2018-08-10","index":97,"close":31.05,"high":32.25,"low":30.81,"open":31.76,"volume":22123400},{"timestamp":1534167000,"date":"2018-08-13","index":98,"close":29.16,"high":31.95,"low":29.1,"open":31.48,"volume":11274500},{"timestamp":1534253400,"date":"2018-08-14","index":99,"close":28.97,"high":29.45,"low":27.73,"open":29.45,"volume":10805300},{"timestamp":1534339800,"date":"2018-08-15","index":100,"close":28.97,"high":29.2,"low":28.2,"open":28.57,"volume":3791900},{"timestamp":1534426200,"date":"2018-08-16","index":101,"close":28.23,"high":29.25,"low":28.01,"open":29.23,"volume":5359200},{"timestamp":1534512600,"date":"2018-08-17","index":102,"close":27.51,"high":28.23,"low":27,"open":28.06,"volume":6564600},{"timestamp":1534771800,"date":"2018-08-20","index":103,"close":27.62,"high":27.82,"low":26.66,"open":27.42,"volume":5149700},{"timestamp":1534858200,"date":"2018-08-21","index":104,"close":28.27,"high":28.34,"low":27.18,"open":27.7,"volume":4623500},{"timestamp":1534944600,"date":"2018-08-22","index":105,"close":28.08,"high":28.75,"low":28,"open":28.2,"volume":3458100},{"timestamp":1535031000,"date":"2018-08-23","index":106,"close":28.34,"high":28.8,"low":27.75,"open":28,"volume":3613900},{"timestamp":1535117400,"date":"2018-08-24","index":107,"close":27.03,"high":27.96,"low":26.5,"open":27.57,"volume":23986900}]},{"date":"2018-05-10","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1524749400,"date":"2018-04-26","index":23,"close":29.33,"high":29.5,"low":28.53,"open":28.87,"volume":1935700},{"timestamp":1524835800,"date":"2018-04-27","index":24,"close":29.61,"high":30.15,"low":29.25,"open":29.59,"volume":1263200},{"timestamp":1525095000,"date":"2018-04-30","index":25,"close":30.11,"high":30.33,"low":29.62,"open":29.8,"volume":1242300},{"timestamp":1525181400,"date":"2018-05-01","index":26,"close":30.9,"high":31.34,"low":29.8,"open":30.3,"volume":1735200},{"timestamp":1525267800,"date":"2018-05-02","index":27,"close":31.01,"high":31.5,"low":30.5,"open":30.97,"volume":1576100},{"timestamp":1525354200,"date":"2018-05-03","index":28,"close":30.19,"high":31.01,"low":29.74,"open":30.75,"volume":1127700},{"timestamp":1525440600,"date":"2018-05-04","index":29,"close":29.13,"high":30.4,"low":29.05,"open":30.13,"volume":1793100},{"timestamp":1525699800,"date":"2018-05-07","index":30,"close":29.41,"high":29.88,"low":29.33,"open":29.49,"volume":1807900},{"timestamp":1525786200,"date":"2018-05-08","index":31,"close":30.23,"high":30.3,"low":29.5,"open":29.57,"volume":1518900},{"timestamp":1525872600,"date":"2018-05-09","index":32,"close":31.4,"high":31.5,"low":30.14,"open":30.6,"volume":3258800},{"timestamp":1525959000,"date":"2018-05-10","index":33,"close":32,"high":32.3,"low":31.41,"open":32.3,"volume":6650900}],"post":[{"timestamp":1526045400,"date":"2018-05-11","index":34,"close":31.28,"high":32.38,"low":30.59,"open":31.95,"volume":7338600},{"timestamp":1526304600,"date":"2018-05-14","index":35,"close":29.96,"high":31.75,"low":29.7,"open":31.62,"volume":4929300},{"timestamp":1526391000,"date":"2018-05-15","index":36,"close":29.55,"high":30.11,"low":29.5,"open":29.94,"volume":2766300},{"timestamp":1526477400,"date":"2018-05-16","index":37,"close":30.74,"high":30.95,"low":29.62,"open":29.78,"volume":2859500},{"timestamp":1526563800,"date":"2018-05-17","index":38,"close":30.55,"high":31.32,"low":30.35,"open":30.95,"volume":1817600},{"timestamp":1526650200,"date":"2018-05-18","index":39,"close":30.2,"high":30.75,"low":30.16,"open":30.6,"volume":1232600},{"timestamp":1526909400,"date":"2018-05-21","index":40,"close":30.09,"high":30.6,"low":29.95,"open":30.45,"volume":1444200},{"timestamp":1526995800,"date":"2018-05-22","index":41,"close":30.09,"high":30.46,"low":30.01,"open":30.05,"volume":883300},{"timestamp":1527082200,"date":"2018-05-23","index":42,"close":29.74,"high":30.13,"low":29.55,"open":30,"volume":1461700},{"timestamp":1527168600,"date":"2018-05-24","index":43,"close":30.2,"high":30.5,"low":29.57,"open":29.8,"volume":1238200},{"timestamp":1527255000,"date":"2018-05-25","index":44,"close":29.97,"high":30.38,"low":29.8,"open":30.1,"volume":958300}]},{"date":"2018-03-20","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/DBX_partial.json b/data/DBX_partial.json
index 067715453..a6282b2d5 100644
--- a/data/DBX_partial.json
+++ b/data/DBX_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":0.52,"reported":0.6,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1594,"close":24,"high":24.18,"low":23.42,"open":23.5,"volume":2763200},{"timestamp":1722000600,"date":"2024-07-26","index":1595,"close":24.15,"high":24.28,"low":23.88,"open":24.2,"volume":1841600},{"timestamp":1722259800,"date":"2024-07-29","index":1596,"close":24.06,"high":24.26,"low":24.04,"open":24.15,"volume":1583500},{"timestamp":1722346200,"date":"2024-07-30","index":1597,"close":24.53,"high":24.58,"low":24.07,"open":24.14,"volume":1856400},{"timestamp":1722432600,"date":"2024-07-31","index":1598,"close":23.92,"high":24.62,"low":23.78,"open":24.62,"volume":3339500},{"timestamp":1722519000,"date":"2024-08-01","index":1599,"close":23.22,"high":24.1,"low":23.13,"open":23.95,"volume":2375300},{"timestamp":1722605400,"date":"2024-08-02","index":1600,"close":22.5,"high":22.83,"low":22.34,"open":22.73,"volume":3526800},{"timestamp":1722864600,"date":"2024-08-05","index":1601,"close":21.53,"high":22.08,"low":21.41,"open":21.84,"volume":3989100},{"timestamp":1722951000,"date":"2024-08-06","index":1602,"close":21.42,"high":21.68,"low":21.32,"open":21.66,"volume":4725500},{"timestamp":1723037400,"date":"2024-08-07","index":1603,"close":21.68,"high":22.13,"low":21.56,"open":21.75,"volume":2980200},{"timestamp":1723123800,"date":"2024-08-08","index":1604,"close":21.73,"high":22.01,"low":21.59,"open":21.72,"volume":4388600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1605,"close":22.44,"high":23.2,"low":21.89,"open":22.5,"volume":6010800},{"timestamp":1723469400,"date":"2024-08-12","index":1606,"close":21.89,"high":22.56,"low":21.82,"open":22.48,"volume":4546400},{"timestamp":1723555800,"date":"2024-08-13","index":1607,"close":22.48,"high":22.74,"low":21.84,"open":21.92,"volume":4014200},{"timestamp":1723665601,"date":"2024-08-14","index":1608,"close":22.46,"high":22.61,"low":22.33,"open":22.43,"volume":2564893},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1714051800,"date":"2024-04-25","index":1532,"close":23.93,"high":23.98,"low":23.55,"open":23.72,"volume":2065100},{"timestamp":1714138200,"date":"2024-04-26","index":1533,"close":24.15,"high":24.26,"low":24.01,"open":24.04,"volume":2178300},{"timestamp":1714397400,"date":"2024-04-29","index":1534,"close":24.2,"high":24.43,"low":24.17,"open":24.17,"volume":3345500},{"timestamp":1714483800,"date":"2024-04-30","index":1535,"close":23.16,"high":24.05,"low":23.12,"open":24,"volume":3823300},{"timestamp":1714570200,"date":"2024-05-01","index":1536,"close":23.49,"high":23.83,"low":23.01,"open":23.06,"volume":3380800},{"timestamp":1714656600,"date":"2024-05-02","index":1537,"close":23.59,"high":23.76,"low":23.36,"open":23.74,"volume":2373700},{"timestamp":1714743000,"date":"2024-05-03","index":1538,"close":23.37,"high":23.86,"low":23.33,"open":23.84,"volume":5040100},{"timestamp":1715002200,"date":"2024-05-06","index":1539,"close":23.54,"high":23.59,"low":23.33,"open":23.41,"volume":3390500},{"timestamp":1715088600,"date":"2024-05-07","index":1540,"close":23.61,"high":23.8,"low":23.45,"open":23.56,"volume":4754400},{"timestamp":1715175000,"date":"2024-05-08","index":1541,"close":23.32,"high":23.64,"low":23.28,"open":23.56,"volume":4096500},{"timestamp":1715261400,"date":"2024-05-09","index":1542,"close":23.14,"high":23.38,"low":23.04,"open":23.3,"volume":7451600}],"post":[{"timestamp":1715347800,"date":"2024-05-10","index":1543,"close":23.13,"high":24.17,"low":23.1,"open":23.87,"volume":7676800},{"timestamp":1715607000,"date":"2024-05-13","index":1544,"close":23.79,"high":24.02,"low":23.07,"open":23.2,"volume":5566400},{"timestamp":1715693400,"date":"2024-05-14","index":1545,"close":24.02,"high":24.32,"low":23.79,"open":23.79,"volume":3206600},{"timestamp":1715779800,"date":"2024-05-15","index":1546,"close":23.86,"high":24.16,"low":23.69,"open":24.12,"volume":3351600},{"timestamp":1715866200,"date":"2024-05-16","index":1547,"close":23.96,"high":23.97,"low":23.37,"open":23.77,"volume":4808900},{"timestamp":1715952600,"date":"2024-05-17","index":1548,"close":23.73,"high":23.97,"low":23.66,"open":23.75,"volume":2463800},{"timestamp":1716211800,"date":"2024-05-20","index":1549,"close":23.89,"high":23.9,"low":23.49,"open":23.76,"volume":2100000},{"timestamp":1716298200,"date":"2024-05-21","index":1550,"close":23.63,"high":23.9,"low":23.51,"open":23.85,"volume":2642700},{"timestamp":1716384600,"date":"2024-05-22","index":1551,"close":22.88,"high":23.61,"low":22.84,"open":23.6,"volume":6129400},{"timestamp":1716471000,"date":"2024-05-23","index":1552,"close":23.17,"high":23.18,"low":22.69,"open":22.98,"volume":4607100},{"timestamp":1716557400,"date":"2024-05-24","index":1553,"close":22.89,"high":23.19,"low":22.76,"open":23.12,"volume":3500300}]},{"date":"2024-02-15","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1474,"close":32.27,"high":32.4,"low":31.83,"open":31.86,"volume":2855900},{"timestamp":1706884200,"date":"2024-02-02","index":1475,"close":32.47,"high":32.83,"low":32.12,"open":32.12,"volume":2614800},{"timestamp":1707143400,"date":"2024-02-05","index":1476,"close":32.49,"high":32.64,"low":32.19,"open":32.5,"volume":1561700},{"timestamp":1707229800,"date":"2024-02-06","index":1477,"close":32.7,"high":33.27,"low":32.3,"open":32.76,"volume":2930300},{"timestamp":1707316200,"date":"2024-02-07","index":1478,"close":32.89,"high":33.29,"low":32.67,"open":32.91,"volume":3188200},{"timestamp":1707402600,"date":"2024-02-08","index":1479,"close":32.78,"high":33.28,"low":32.77,"open":33.1,"volume":2577900},{"timestamp":1707489000,"date":"2024-02-09","index":1480,"close":33.16,"high":33.43,"low":32.91,"open":32.91,"volume":3497600},{"timestamp":1707748200,"date":"2024-02-12","index":1481,"close":32.44,"high":33.27,"low":32.42,"open":33.15,"volume":2607600},{"timestamp":1707834600,"date":"2024-02-13","index":1482,"close":32.02,"high":32.48,"low":31.26,"open":31.68,"volume":3899700},{"timestamp":1707921000,"date":"2024-02-14","index":1483,"close":32.41,"high":33.25,"low":32.09,"open":32.39,"volume":2987400},{"timestamp":1708007400,"date":"2024-02-15","index":1484,"close":32.54,"high":32.69,"low":32.36,"open":32.4,"volume":4988800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1485,"close":25.08,"high":27.98,"low":24.63,"open":27.98,"volume":21084000},{"timestamp":1708439400,"date":"2024-02-20","index":1486,"close":24.23,"high":25.14,"low":23.89,"open":24.88,"volume":11224100},{"timestamp":1708525800,"date":"2024-02-21","index":1487,"close":23.86,"high":24.47,"low":23.71,"open":23.79,"volume":6417800},{"timestamp":1708612200,"date":"2024-02-22","index":1488,"close":23.26,"high":24.46,"low":23.23,"open":24.28,"volume":7374400},{"timestamp":1708698600,"date":"2024-02-23","index":1489,"close":24,"high":24.09,"low":23.42,"open":23.49,"volume":4455700},{"timestamp":1708957800,"date":"2024-02-26","index":1490,"close":23.5,"high":24.13,"low":23.48,"open":24,"volume":6080000},{"timestamp":1709044200,"date":"2024-02-27","index":1491,"close":23.98,"high":24.14,"low":23.56,"open":23.58,"volume":5216900},{"timestamp":1709130600,"date":"2024-02-28","index":1492,"close":23.85,"high":24.38,"low":23.79,"open":23.86,"volume":4124900},{"timestamp":1709217000,"date":"2024-02-29","index":1493,"close":23.95,"high":24.15,"low":23.56,"open":24.01,"volume":7716500},{"timestamp":1709303400,"date":"2024-03-01","index":1494,"close":24.14,"high":24.25,"low":23.76,"open":24.02,"volume":4341100},{"timestamp":1709562600,"date":"2024-03-04","index":1495,"close":24.1,"high":24.62,"low":24.06,"open":24.29,"volume":4497500}]},{"date":"2023-11-02","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1403,"close":27.32,"high":27.9,"low":27.3,"open":27.66,"volume":1832200},{"timestamp":1697808600,"date":"2023-10-20","index":1404,"close":26.69,"high":27.37,"low":26.62,"open":27.24,"volume":2465900},{"timestamp":1698067800,"date":"2023-10-23","index":1405,"close":26.53,"high":26.83,"low":26.38,"open":26.59,"volume":2070400},{"timestamp":1698154200,"date":"2023-10-24","index":1406,"close":27.31,"high":27.34,"low":26.75,"open":26.75,"volume":2175600},{"timestamp":1698240600,"date":"2023-10-25","index":1407,"close":26.31,"high":27.28,"low":26.27,"open":27.19,"volume":2033300},{"timestamp":1698327000,"date":"2023-10-26","index":1408,"close":26.37,"high":26.73,"low":26.16,"open":26.35,"volume":2447600},{"timestamp":1698413400,"date":"2023-10-27","index":1409,"close":25.94,"high":26.64,"low":25.78,"open":26.49,"volume":2076200},{"timestamp":1698672600,"date":"2023-10-30","index":1410,"close":26.11,"high":26.24,"low":25.91,"open":26.09,"volume":2295700},{"timestamp":1698759000,"date":"2023-10-31","index":1411,"close":26.3,"high":26.52,"low":26.03,"open":26.14,"volume":2799500},{"timestamp":1698845400,"date":"2023-11-01","index":1412,"close":26.16,"high":26.52,"low":25.9,"open":26.37,"volume":2548500},{"timestamp":1698931800,"date":"2023-11-02","index":1413,"close":26.43,"high":26.68,"low":26.19,"open":26.5,"volume":3490600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1414,"close":26,"high":26.04,"low":24.28,"open":25.38,"volume":7253100},{"timestamp":1699281000,"date":"2023-11-06","index":1415,"close":25.77,"high":26.04,"low":25.32,"open":25.98,"volume":2894100},{"timestamp":1699367400,"date":"2023-11-07","index":1416,"close":25.89,"high":26.5,"low":25.83,"open":25.87,"volume":4177100},{"timestamp":1699453800,"date":"2023-11-08","index":1417,"close":26.13,"high":26.38,"low":25.79,"open":25.89,"volume":3433300},{"timestamp":1699540200,"date":"2023-11-09","index":1418,"close":26.25,"high":26.67,"low":25.99,"open":26.23,"volume":3449900},{"timestamp":1699626600,"date":"2023-11-10","index":1419,"close":26.61,"high":26.61,"low":25.9,"open":26.14,"volume":3453100},{"timestamp":1699885800,"date":"2023-11-13","index":1420,"close":27.03,"high":27.18,"low":26.33,"open":26.49,"volume":3662600},{"timestamp":1699972200,"date":"2023-11-14","index":1421,"close":27.4,"high":27.54,"low":27.03,"open":27.45,"volume":2849900},{"timestamp":1700058600,"date":"2023-11-15","index":1422,"close":27.54,"high":27.83,"low":27.44,"open":27.5,"volume":3328700},{"timestamp":1700145000,"date":"2023-11-16","index":1423,"close":26.46,"high":27.18,"low":26.25,"open":27,"volume":5027400},{"timestamp":1700231400,"date":"2023-11-17","index":1424,"close":27.14,"high":27.14,"low":26.39,"open":26.54,"volume":3418200}]},{"date":"2023-08-03","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1339,"close":27.51,"high":27.99,"low":27.42,"open":27.9,"volume":3737900},{"timestamp":1689946200,"date":"2023-07-21","index":1340,"close":26.99,"high":27.59,"low":26.94,"open":27.57,"volume":3327000},{"timestamp":1690205400,"date":"2023-07-24","index":1341,"close":26.8,"high":27.1,"low":26.75,"open":26.99,"volume":3015200},{"timestamp":1690291800,"date":"2023-07-25","index":1342,"close":26.75,"high":27.02,"low":26.63,"open":26.79,"volume":3120900},{"timestamp":1690378200,"date":"2023-07-26","index":1343,"close":26.72,"high":26.86,"low":26.37,"open":26.55,"volume":5912500},{"timestamp":1690464600,"date":"2023-07-27","index":1344,"close":26.71,"high":27.23,"low":26.62,"open":27.05,"volume":2868900},{"timestamp":1690551000,"date":"2023-07-28","index":1345,"close":26.63,"high":27.11,"low":26.6,"open":26.92,"volume":2966400},{"timestamp":1690810200,"date":"2023-07-31","index":1346,"close":26.95,"high":26.97,"low":26.65,"open":26.66,"volume":3310400},{"timestamp":1690896600,"date":"2023-08-01","index":1347,"close":26.75,"high":27.01,"low":26.62,"open":26.84,"volume":3541200},{"timestamp":1690983000,"date":"2023-08-02","index":1348,"close":25.87,"high":26.46,"low":25.81,"open":26.42,"volume":3874800},{"timestamp":1691069400,"date":"2023-08-03","index":1349,"close":25.95,"high":26.15,"low":25.63,"open":25.75,"volume":5045300}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1350,"close":27.49,"high":27.97,"low":26.1,"open":26.84,"volume":6697900},{"timestamp":1691415000,"date":"2023-08-07","index":1351,"close":28.24,"high":28.49,"low":27.63,"open":27.83,"volume":5075600},{"timestamp":1691501400,"date":"2023-08-08","index":1352,"close":27.8,"high":28.17,"low":27.46,"open":27.94,"volume":5030900},{"timestamp":1691587800,"date":"2023-08-09","index":1353,"close":27.61,"high":28.01,"low":27.38,"open":27.89,"volume":2989200},{"timestamp":1691674200,"date":"2023-08-10","index":1354,"close":27.65,"high":28.06,"low":27.41,"open":27.82,"volume":2977300},{"timestamp":1691760600,"date":"2023-08-11","index":1355,"close":27.82,"high":27.98,"low":27.62,"open":27.65,"volume":3112900},{"timestamp":1692019800,"date":"2023-08-14","index":1356,"close":28.35,"high":28.41,"low":27.68,"open":27.74,"volume":3153900},{"timestamp":1692106200,"date":"2023-08-15","index":1357,"close":27.86,"high":28.57,"low":27.83,"open":28.13,"volume":3279500},{"timestamp":1692192600,"date":"2023-08-16","index":1358,"close":27.04,"high":27.78,"low":27.02,"open":27.61,"volume":4507700},{"timestamp":1692279000,"date":"2023-08-17","index":1359,"close":26.66,"high":27.02,"low":26.65,"open":27.01,"volume":3791700},{"timestamp":1692365400,"date":"2023-08-18","index":1360,"close":26.74,"high":26.9,"low":26.06,"open":26.33,"volume":2872500}]},{"date":"2023-05-04","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1277,"close":21.76,"high":21.9,"low":21.62,"open":21.72,"volume":2315200},{"timestamp":1682083800,"date":"2023-04-21","index":1278,"close":21.73,"high":21.83,"low":21.54,"open":21.54,"volume":2102600},{"timestamp":1682343000,"date":"2023-04-24","index":1279,"close":21.5,"high":21.73,"low":21.34,"open":21.61,"volume":1729500},{"timestamp":1682429400,"date":"2023-04-25","index":1280,"close":21.07,"high":21.42,"low":21.05,"open":21.4,"volume":2564000},{"timestamp":1682515800,"date":"2023-04-26","index":1281,"close":20.89,"high":21.34,"low":20.83,"open":21.2,"volume":2404400},{"timestamp":1682602200,"date":"2023-04-27","index":1282,"close":20.16,"high":21.28,"low":20.02,"open":21.25,"volume":8403500},{"timestamp":1682688600,"date":"2023-04-28","index":1283,"close":20.34,"high":20.41,"low":19.93,"open":19.99,"volume":3324400},{"timestamp":1682947800,"date":"2023-05-01","index":1284,"close":20.35,"high":20.42,"low":20.14,"open":20.22,"volume":3130900},{"timestamp":1683034200,"date":"2023-05-02","index":1285,"close":20.03,"high":20.49,"low":19.77,"open":20.39,"volume":4570900},{"timestamp":1683120600,"date":"2023-05-03","index":1286,"close":19.88,"high":20.21,"low":19.87,"open":20.12,"volume":3210200},{"timestamp":1683207000,"date":"2023-05-04","index":1287,"close":19.62,"high":19.97,"low":19.55,"open":19.78,"volume":3887800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1288,"close":21.31,"high":21.44,"low":20.5,"open":20.7,"volume":7564400},{"timestamp":1683552600,"date":"2023-05-08","index":1289,"close":21.42,"high":21.56,"low":21.26,"open":21.46,"volume":4677500},{"timestamp":1683639000,"date":"2023-05-09","index":1290,"close":21.2,"high":21.55,"low":21.19,"open":21.3,"volume":3414000},{"timestamp":1683725400,"date":"2023-05-10","index":1291,"close":21.76,"high":21.91,"low":21.27,"open":21.43,"volume":3838000},{"timestamp":1683811800,"date":"2023-05-11","index":1292,"close":21.72,"high":21.79,"low":21.53,"open":21.73,"volume":3756900},{"timestamp":1683898200,"date":"2023-05-12","index":1293,"close":22.02,"high":22.23,"low":21.7,"open":21.75,"volume":6689100},{"timestamp":1684157400,"date":"2023-05-15","index":1294,"close":22.61,"high":22.82,"low":21.97,"open":22.02,"volume":6226300},{"timestamp":1684243800,"date":"2023-05-16","index":1295,"close":22.07,"high":22.49,"low":21.72,"open":22.32,"volume":4370600},{"timestamp":1684330200,"date":"2023-05-17","index":1296,"close":22.33,"high":22.42,"low":22.02,"open":22.11,"volume":3897500},{"timestamp":1684416600,"date":"2023-05-18","index":1297,"close":22.57,"high":22.6,"low":22.15,"open":22.26,"volume":2867000},{"timestamp":1684503000,"date":"2023-05-19","index":1298,"close":22.69,"high":22.75,"low":22.53,"open":22.66,"volume":3465800}]},{"date":"2023-02-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":1224,"close":24.34,"high":24.72,"low":24,"open":24.04,"volume":3208000},{"timestamp":1675434600,"date":"2023-02-03","index":1225,"close":24.06,"high":24.51,"low":23.77,"open":23.92,"volume":2400500},{"timestamp":1675693800,"date":"2023-02-06","index":1226,"close":23.44,"high":23.91,"low":23.38,"open":23.83,"volume":2027900},{"timestamp":1675780200,"date":"2023-02-07","index":1227,"close":24.11,"high":24.22,"low":23.33,"open":23.52,"volume":2232100},{"timestamp":1675866600,"date":"2023-02-08","index":1228,"close":23.77,"high":24.21,"low":23.73,"open":24.13,"volume":1623000},{"timestamp":1675953000,"date":"2023-02-09","index":1229,"close":23.69,"high":24.26,"low":23.6,"open":23.99,"volume":1947700},{"timestamp":1676039400,"date":"2023-02-10","index":1230,"close":23.58,"high":23.68,"low":23.4,"open":23.5,"volume":2058200},{"timestamp":1676298600,"date":"2023-02-13","index":1231,"close":23.84,"high":23.99,"low":23.66,"open":23.7,"volume":1721900},{"timestamp":1676385000,"date":"2023-02-14","index":1232,"close":24,"high":24.22,"low":23.44,"open":23.44,"volume":2112700},{"timestamp":1676471400,"date":"2023-02-15","index":1233,"close":24.17,"high":24.24,"low":23.73,"open":23.86,"volume":2262800},{"timestamp":1676557800,"date":"2023-02-16","index":1234,"close":23.96,"high":24.19,"low":23.68,"open":23.78,"volume":2624400}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":1235,"close":21.22,"high":23.74,"low":21.07,"open":23.72,"volume":11640000},{"timestamp":1676989800,"date":"2023-02-21","index":1236,"close":21.29,"high":21.52,"low":20.8,"open":20.81,"volume":6230400},{"timestamp":1677076200,"date":"2023-02-22","index":1237,"close":21.22,"high":21.48,"low":21.03,"open":21.21,"volume":4200500},{"timestamp":1677162600,"date":"2023-02-23","index":1238,"close":21.02,"high":21.43,"low":20.91,"open":21.4,"volume":3542900},{"timestamp":1677249000,"date":"2023-02-24","index":1239,"close":20.6,"high":20.81,"low":20.28,"open":20.65,"volume":3926200},{"timestamp":1677508200,"date":"2023-02-27","index":1240,"close":20.49,"high":20.81,"low":20.41,"open":20.7,"volume":3519100},{"timestamp":1677594600,"date":"2023-02-28","index":1241,"close":20.4,"high":20.55,"low":20.31,"open":20.4,"volume":4007600},{"timestamp":1677681000,"date":"2023-03-01","index":1242,"close":20.55,"high":20.7,"low":20.34,"open":20.46,"volume":4189400},{"timestamp":1677767400,"date":"2023-03-02","index":1243,"close":20.67,"high":20.69,"low":20.3,"open":20.46,"volume":2883200},{"timestamp":1677853800,"date":"2023-03-03","index":1244,"close":20.63,"high":20.78,"low":20.54,"open":20.69,"volume":3344000},{"timestamp":1678113000,"date":"2023-03-06","index":1245,"close":20.38,"high":20.86,"low":20.28,"open":20.67,"volume":3969500}]},{"date":"2022-11-03","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1153,"close":20.97,"high":21.5,"low":20.69,"open":20.98,"volume":2513600},{"timestamp":1666359000,"date":"2022-10-21","index":1154,"close":21.42,"high":21.47,"low":20.83,"open":20.97,"volume":1764900},{"timestamp":1666618200,"date":"2022-10-24","index":1155,"close":21.63,"high":21.67,"low":21.25,"open":21.59,"volume":1850500},{"timestamp":1666704600,"date":"2022-10-25","index":1156,"close":22.12,"high":22.21,"low":21.73,"open":21.75,"volume":2696000},{"timestamp":1666791000,"date":"2022-10-26","index":1157,"close":21.58,"high":22.17,"low":21.53,"open":21.79,"volume":2384600},{"timestamp":1666877400,"date":"2022-10-27","index":1158,"close":21.52,"high":21.95,"low":21.34,"open":21.74,"volume":2600400},{"timestamp":1666963800,"date":"2022-10-28","index":1159,"close":22.02,"high":22.06,"low":21.49,"open":21.61,"volume":1881000},{"timestamp":1667223000,"date":"2022-10-31","index":1160,"close":21.75,"high":21.93,"low":21.67,"open":21.81,"volume":2760800},{"timestamp":1667309400,"date":"2022-11-01","index":1161,"close":21.69,"high":22.19,"low":21.49,"open":21.99,"volume":2903700},{"timestamp":1667395800,"date":"2022-11-02","index":1162,"close":20.68,"high":21.69,"low":20.66,"open":21.69,"volume":2952200},{"timestamp":1667482200,"date":"2022-11-03","index":1163,"close":20.43,"high":21.07,"low":20.42,"open":20.57,"volume":2849200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1164,"close":21.4,"high":21.67,"low":20.66,"open":21.65,"volume":3909400},{"timestamp":1667831400,"date":"2022-11-07","index":1165,"close":21.51,"high":21.71,"low":21.11,"open":21.16,"volume":2764700},{"timestamp":1667917800,"date":"2022-11-08","index":1166,"close":21.58,"high":21.96,"low":21.28,"open":21.48,"volume":3833600},{"timestamp":1668004200,"date":"2022-11-09","index":1167,"close":21.19,"high":21.35,"low":20.85,"open":21.26,"volume":2315200},{"timestamp":1668090600,"date":"2022-11-10","index":1168,"close":22.45,"high":22.54,"low":21.97,"open":22.08,"volume":4269500},{"timestamp":1668177000,"date":"2022-11-11","index":1169,"close":23.06,"high":23.11,"low":22.39,"open":22.39,"volume":2971500},{"timestamp":1668436200,"date":"2022-11-14","index":1170,"close":22.78,"high":23.14,"low":22.58,"open":22.8,"volume":2003700},{"timestamp":1668522600,"date":"2022-11-15","index":1171,"close":22.9,"high":23.4,"low":22.77,"open":23.25,"volume":2678200},{"timestamp":1668609000,"date":"2022-11-16","index":1172,"close":22.43,"high":22.69,"low":22.31,"open":22.47,"volume":7062600},{"timestamp":1668695400,"date":"2022-11-17","index":1173,"close":22.23,"high":22.4,"low":21.96,"open":22.1,"volume":2887100},{"timestamp":1668781800,"date":"2022-11-18","index":1174,"close":22.28,"high":22.53,"low":21.84,"open":22.3,"volume":3325600}]},{"date":"2022-08-04","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1089,"close":23.31,"high":23.33,"low":22.46,"open":22.69,"volume":2752200},{"timestamp":1658496600,"date":"2022-07-22","index":1090,"close":22.69,"high":23.38,"low":22.57,"open":23.35,"volume":2276700},{"timestamp":1658755800,"date":"2022-07-25","index":1091,"close":22.75,"high":22.85,"low":22.42,"open":22.78,"volume":2586500},{"timestamp":1658842200,"date":"2022-07-26","index":1092,"close":22.22,"high":22.68,"low":22.01,"open":22.65,"volume":2382000},{"timestamp":1658928600,"date":"2022-07-27","index":1093,"close":22.98,"high":23.05,"low":22.48,"open":22.6,"volume":1892400},{"timestamp":1659015000,"date":"2022-07-28","index":1094,"close":23.07,"high":23.25,"low":22.53,"open":22.92,"volume":2122300},{"timestamp":1659101400,"date":"2022-07-29","index":1095,"close":22.74,"high":23.21,"low":22.49,"open":23.21,"volume":5288200},{"timestamp":1659360600,"date":"2022-08-01","index":1096,"close":22.86,"high":23.11,"low":22.08,"open":22.52,"volume":2442700},{"timestamp":1659447000,"date":"2022-08-02","index":1097,"close":22.82,"high":23.1,"low":22.7,"open":22.75,"volume":2086500},{"timestamp":1659533400,"date":"2022-08-03","index":1098,"close":23.74,"high":23.78,"low":22.93,"open":22.98,"volume":2188800},{"timestamp":1659619800,"date":"2022-08-04","index":1099,"close":23.99,"high":24.01,"low":23.48,"open":23.92,"volume":2449200}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1100,"close":23.55,"high":23.95,"low":22.69,"open":23.67,"volume":3416100},{"timestamp":1659965400,"date":"2022-08-08","index":1101,"close":23.83,"high":24.11,"low":23.5,"open":23.5,"volume":2956900},{"timestamp":1660051800,"date":"2022-08-09","index":1102,"close":24.07,"high":24.31,"low":23.57,"open":23.61,"volume":4839500},{"timestamp":1660138200,"date":"2022-08-10","index":1103,"close":24.69,"high":24.85,"low":24.5,"open":24.6,"volume":2370400},{"timestamp":1660224600,"date":"2022-08-11","index":1104,"close":24.56,"high":24.99,"low":24.51,"open":24.69,"volume":2022400},{"timestamp":1660311000,"date":"2022-08-12","index":1105,"close":24.84,"high":24.85,"low":24.61,"open":24.69,"volume":1104800},{"timestamp":1660570200,"date":"2022-08-15","index":1106,"close":24.78,"high":24.99,"low":24.68,"open":24.69,"volume":1504700},{"timestamp":1660656600,"date":"2022-08-16","index":1107,"close":24.57,"high":24.67,"low":24.08,"open":24.49,"volume":2539100},{"timestamp":1660743000,"date":"2022-08-17","index":1108,"close":24.01,"high":24.34,"low":23.99,"open":24.07,"volume":1540300},{"timestamp":1660829400,"date":"2022-08-18","index":1109,"close":24.04,"high":24.13,"low":23.76,"open":23.93,"volume":1325000},{"timestamp":1660915800,"date":"2022-08-19","index":1110,"close":23.44,"high":23.89,"low":23.32,"open":23.76,"volume":1644900}]},{"date":"2022-05-05","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1027,"close":22.01,"high":22.85,"low":21.92,"open":22.74,"volume":2686100},{"timestamp":1650634200,"date":"2022-04-22","index":1028,"close":21.94,"high":22.36,"low":21.9,"open":22.04,"volume":2193300},{"timestamp":1650893400,"date":"2022-04-25","index":1029,"close":22.55,"high":22.63,"low":21.77,"open":21.85,"volume":2479100},{"timestamp":1650979800,"date":"2022-04-26","index":1030,"close":21.62,"high":22.5,"low":21.61,"open":22.35,"volume":2458800},{"timestamp":1651066200,"date":"2022-04-27","index":1031,"close":21.8,"high":22.16,"low":21.53,"open":21.54,"volume":2483900},{"timestamp":1651152600,"date":"2022-04-28","index":1032,"close":22.46,"high":22.58,"low":21.85,"open":21.96,"volume":2790400},{"timestamp":1651239000,"date":"2022-04-29","index":1033,"close":21.75,"high":22.75,"low":21.72,"open":22.25,"volume":2507000},{"timestamp":1651498200,"date":"2022-05-02","index":1034,"close":22.09,"high":22.1,"low":21.5,"open":21.71,"volume":3317500},{"timestamp":1651584600,"date":"2022-05-03","index":1035,"close":21.79,"high":22.31,"low":21.59,"open":22.03,"volume":2852800},{"timestamp":1651671000,"date":"2022-05-04","index":1036,"close":22.4,"high":22.43,"low":21.24,"open":21.77,"volume":3279500},{"timestamp":1651757400,"date":"2022-05-05","index":1037,"close":21.3,"high":22.29,"low":21.06,"open":22.2,"volume":3766500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1038,"close":21.14,"high":21.99,"low":20.68,"open":21.33,"volume":4416800},{"timestamp":1652103000,"date":"2022-05-09","index":1039,"close":20.48,"high":21.07,"low":20.34,"open":20.75,"volume":4083900},{"timestamp":1652189400,"date":"2022-05-10","index":1040,"close":20.66,"high":21,"low":20.08,"open":20.7,"volume":4153300},{"timestamp":1652275800,"date":"2022-05-11","index":1041,"close":19.79,"high":20.8,"low":19.7,"open":20.42,"volume":3588400},{"timestamp":1652362200,"date":"2022-05-12","index":1042,"close":19.95,"high":20.11,"low":19.32,"open":19.53,"volume":5147200},{"timestamp":1652448600,"date":"2022-05-13","index":1043,"close":20.77,"high":20.82,"low":20.08,"open":20.29,"volume":4209900},{"timestamp":1652707800,"date":"2022-05-16","index":1044,"close":20.27,"high":20.95,"low":20.2,"open":20.62,"volume":2734700},{"timestamp":1652794200,"date":"2022-05-17","index":1045,"close":20.56,"high":20.9,"low":19.85,"open":20.46,"volume":3906900},{"timestamp":1652880600,"date":"2022-05-18","index":1046,"close":19.81,"high":20.56,"low":19.67,"open":20.27,"volume":3374300},{"timestamp":1652967000,"date":"2022-05-19","index":1047,"close":20.33,"high":20.59,"low":19.74,"open":19.8,"volume":4202600},{"timestamp":1653053400,"date":"2022-05-20","index":1048,"close":20.17,"high":20.71,"low":19.76,"open":20.44,"volume":4077700}]},{"date":"2022-02-17","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":974,"close":23.96,"high":24.79,"low":23.91,"open":24.58,"volume":3390500},{"timestamp":1643985000,"date":"2022-02-04","index":975,"close":24.26,"high":24.52,"low":23.8,"open":23.94,"volume":4340200},{"timestamp":1644244200,"date":"2022-02-07","index":976,"close":24.4,"high":24.76,"low":24.28,"open":24.37,"volume":2549200},{"timestamp":1644330600,"date":"2022-02-08","index":977,"close":24.7,"high":24.79,"low":24.2,"open":24.32,"volume":2617400},{"timestamp":1644417000,"date":"2022-02-09","index":978,"close":25.34,"high":25.35,"low":24.9,"open":24.93,"volume":2413600},{"timestamp":1644503400,"date":"2022-02-10","index":979,"close":25.16,"high":25.81,"low":24.8,"open":24.87,"volume":2895200},{"timestamp":1644589800,"date":"2022-02-11","index":980,"close":24.64,"high":25.59,"low":24.55,"open":25.27,"volume":2854800},{"timestamp":1644849000,"date":"2022-02-14","index":981,"close":24.39,"high":24.97,"low":24.33,"open":24.51,"volume":3218800},{"timestamp":1644935400,"date":"2022-02-15","index":982,"close":24.99,"high":25,"low":24.6,"open":24.73,"volume":2679600},{"timestamp":1645021800,"date":"2022-02-16","index":983,"close":24.9,"high":25,"low":24.65,"open":24.66,"volume":2933900},{"timestamp":1645108200,"date":"2022-02-17","index":984,"close":23.58,"high":24.68,"low":23.52,"open":24.55,"volume":6837800}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":985,"close":23.02,"high":24.25,"low":22.83,"open":23.24,"volume":12484800},{"timestamp":1645540200,"date":"2022-02-22","index":986,"close":21.59,"high":22.66,"low":21.52,"open":22.5,"volume":9034600},{"timestamp":1645626600,"date":"2022-02-23","index":987,"close":21.05,"high":22.1,"low":21.04,"open":21.65,"volume":5348800},{"timestamp":1645713000,"date":"2022-02-24","index":988,"close":21.34,"high":21.45,"low":19.9,"open":19.99,"volume":10765000},{"timestamp":1645799400,"date":"2022-02-25","index":989,"close":21.88,"high":21.9,"low":21.08,"open":21.46,"volume":5051900},{"timestamp":1646058600,"date":"2022-02-28","index":990,"close":22.69,"high":22.74,"low":21.56,"open":21.59,"volume":6773300},{"timestamp":1646145000,"date":"2022-03-01","index":991,"close":22.67,"high":23.3,"low":22.5,"open":22.6,"volume":4029600},{"timestamp":1646231400,"date":"2022-03-02","index":992,"close":22.77,"high":22.87,"low":22.21,"open":22.76,"volume":2703500},{"timestamp":1646317800,"date":"2022-03-03","index":993,"close":22.27,"high":23.14,"low":22.09,"open":23.01,"volume":3993800},{"timestamp":1646404200,"date":"2022-03-04","index":994,"close":22,"high":22.54,"low":21.6,"open":22.19,"volume":3596100},{"timestamp":1646663400,"date":"2022-03-07","index":995,"close":20.67,"high":22.19,"low":20.65,"open":21.84,"volume":6032600}]},{"date":"2021-11-04","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":902,"close":30.54,"high":30.63,"low":29.94,"open":29.94,"volume":1533100},{"timestamp":1634909400,"date":"2021-10-22","index":903,"close":30.32,"high":30.95,"low":30.29,"open":30.66,"volume":2050500},{"timestamp":1635168600,"date":"2021-10-25","index":904,"close":30.93,"high":31.3,"low":30.24,"open":30.34,"volume":2208900},{"timestamp":1635255000,"date":"2021-10-26","index":905,"close":30.44,"high":31.27,"low":30.39,"open":30.7,"volume":1818500},{"timestamp":1635341400,"date":"2021-10-27","index":906,"close":30,"high":30.69,"low":29.92,"open":30.54,"volume":1855300},{"timestamp":1635427800,"date":"2021-10-28","index":907,"close":30.23,"high":30.61,"low":30,"open":30.13,"volume":2539100},{"timestamp":1635514200,"date":"2021-10-29","index":908,"close":30.49,"high":30.66,"low":30.09,"open":30.09,"volume":2124600},{"timestamp":1635773400,"date":"2021-11-01","index":909,"close":30.46,"high":30.7,"low":30.18,"open":30.22,"volume":1884300},{"timestamp":1635859800,"date":"2021-11-02","index":910,"close":30.12,"high":30.59,"low":29.98,"open":30.4,"volume":1788100},{"timestamp":1635946200,"date":"2021-11-03","index":911,"close":30.72,"high":30.73,"low":30.01,"open":30.23,"volume":2110000},{"timestamp":1636032600,"date":"2021-11-04","index":912,"close":31.01,"high":31.14,"low":30.7,"open":30.79,"volume":2949200}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":913,"close":27.81,"high":31.47,"low":27.53,"open":31.47,"volume":8783000},{"timestamp":1636381800,"date":"2021-11-08","index":914,"close":28.14,"high":28.32,"low":27.73,"open":28.02,"volume":6103300},{"timestamp":1636468200,"date":"2021-11-09","index":915,"close":28.53,"high":28.89,"low":28.05,"open":28.14,"volume":5018700},{"timestamp":1636554600,"date":"2021-11-10","index":916,"close":27.2,"high":28.67,"low":26.81,"open":28.34,"volume":10198800},{"timestamp":1636641000,"date":"2021-11-11","index":917,"close":26.85,"high":27.7,"low":26.79,"open":27.47,"volume":5091500},{"timestamp":1636727400,"date":"2021-11-12","index":918,"close":26.99,"high":27.25,"low":26.35,"open":27.02,"volume":6460600},{"timestamp":1636986600,"date":"2021-11-15","index":919,"close":26.61,"high":27.21,"low":26.41,"open":27.04,"volume":5922100},{"timestamp":1637073000,"date":"2021-11-16","index":920,"close":26.1,"high":26.49,"low":25.72,"open":26.39,"volume":10377300},{"timestamp":1637159400,"date":"2021-11-17","index":921,"close":26.12,"high":26.38,"low":25.79,"open":26.27,"volume":8990000},{"timestamp":1637245800,"date":"2021-11-18","index":922,"close":25.63,"high":26.17,"low":25.35,"open":26.15,"volume":4835200},{"timestamp":1637332200,"date":"2021-11-19","index":923,"close":25.03,"high":25.83,"low":24.99,"open":25.75,"volume":4524900}]},{"date":"2021-08-05","estimated":0.33,"reported":0.4,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":838,"close":30.57,"high":30.8,"low":30.28,"open":30.53,"volume":3792300},{"timestamp":1627047000,"date":"2021-07-23","index":839,"close":30.91,"high":30.97,"low":30.47,"open":30.74,"volume":4177400},{"timestamp":1627306200,"date":"2021-07-26","index":840,"close":30.84,"high":30.96,"low":30.69,"open":30.96,"volume":3792400},{"timestamp":1627392600,"date":"2021-07-27","index":841,"close":30.84,"high":31.13,"low":30.4,"open":31.02,"volume":5322600},{"timestamp":1627479000,"date":"2021-07-28","index":842,"close":31.66,"high":31.81,"low":30.85,"open":30.9,"volume":3590400},{"timestamp":1627565400,"date":"2021-07-29","index":843,"close":31.75,"high":32.17,"low":31.63,"open":31.77,"volume":3443000},{"timestamp":1627651800,"date":"2021-07-30","index":844,"close":31.49,"high":31.92,"low":31.37,"open":31.59,"volume":3820100},{"timestamp":1627911000,"date":"2021-08-02","index":845,"close":31.3,"high":31.99,"low":31.23,"open":31.71,"volume":2771000},{"timestamp":1627997400,"date":"2021-08-03","index":846,"close":31.48,"high":31.65,"low":31.29,"open":31.44,"volume":3470900},{"timestamp":1628083800,"date":"2021-08-04","index":847,"close":31.42,"high":31.68,"low":31.26,"open":31.5,"volume":6644100},{"timestamp":1628170200,"date":"2021-08-05","index":848,"close":31.58,"high":31.62,"low":31.29,"open":31.37,"volume":5024400}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":849,"close":32.22,"high":33,"low":31.95,"open":32.58,"volume":7827100},{"timestamp":1628515800,"date":"2021-08-09","index":850,"close":32.44,"high":32.47,"low":31.96,"open":32.18,"volume":4313400},{"timestamp":1628602200,"date":"2021-08-10","index":851,"close":32.35,"high":32.98,"low":32.19,"open":32.62,"volume":4745500},{"timestamp":1628688600,"date":"2021-08-11","index":852,"close":32.31,"high":32.5,"low":32.16,"open":32.39,"volume":3166500},{"timestamp":1628775000,"date":"2021-08-12","index":853,"close":32.23,"high":32.34,"low":32.04,"open":32.18,"volume":2676800},{"timestamp":1628861400,"date":"2021-08-13","index":854,"close":32.13,"high":32.36,"low":31.97,"open":32.29,"volume":3344600},{"timestamp":1629120600,"date":"2021-08-16","index":855,"close":31.31,"high":32.09,"low":31.15,"open":32,"volume":4328300},{"timestamp":1629207000,"date":"2021-08-17","index":856,"close":30.93,"high":31.14,"low":30.61,"open":30.94,"volume":3903200},{"timestamp":1629293400,"date":"2021-08-18","index":857,"close":30.98,"high":31.49,"low":30.7,"open":30.77,"volume":3833900},{"timestamp":1629379800,"date":"2021-08-19","index":858,"close":30.14,"high":30.96,"low":30.02,"open":30.72,"volume":6280800},{"timestamp":1629466200,"date":"2021-08-20","index":859,"close":30.6,"high":30.76,"low":30.15,"open":30.16,"volume":3222900}]},{"date":"2021-05-06","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":775,"close":25.99,"high":26.33,"low":25.74,"open":25.91,"volume":6580300},{"timestamp":1619184600,"date":"2021-04-23","index":776,"close":26.25,"high":26.35,"low":26.02,"open":26.16,"volume":4357600},{"timestamp":1619443800,"date":"2021-04-26","index":777,"close":26.56,"high":26.6,"low":26.15,"open":26.41,"volume":4695100},{"timestamp":1619530200,"date":"2021-04-27","index":778,"close":26.37,"high":26.8,"low":26.16,"open":26.63,"volume":5211300},{"timestamp":1619616600,"date":"2021-04-28","index":779,"close":26.54,"high":26.81,"low":26.3,"open":26.58,"volume":4425700},{"timestamp":1619703000,"date":"2021-04-29","index":780,"close":26.24,"high":26.64,"low":25.82,"open":26.6,"volume":3485400},{"timestamp":1619789400,"date":"2021-04-30","index":781,"close":25.7,"high":26.33,"low":25.55,"open":25.9,"volume":2920600},{"timestamp":1620048600,"date":"2021-05-03","index":782,"close":25.32,"high":25.83,"low":25.27,"open":25.83,"volume":5117600},{"timestamp":1620135000,"date":"2021-05-04","index":783,"close":25.02,"high":25.14,"low":24.44,"open":25.11,"volume":5309700},{"timestamp":1620221400,"date":"2021-05-05","index":784,"close":24.86,"high":25.44,"low":24.81,"open":25.08,"volume":7583200},{"timestamp":1620307800,"date":"2021-05-06","index":785,"close":24.53,"high":25,"low":24.22,"open":24.97,"volume":7457200}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":786,"close":24.7,"high":25.57,"low":24.57,"open":25.09,"volume":9506700},{"timestamp":1620653400,"date":"2021-05-10","index":787,"close":25.43,"high":25.89,"low":24.38,"open":24.39,"volume":8942800},{"timestamp":1620739800,"date":"2021-05-11","index":788,"close":25.55,"high":25.65,"low":24.44,"open":24.44,"volume":6442900},{"timestamp":1620826200,"date":"2021-05-12","index":789,"close":24.81,"high":26.29,"low":24.57,"open":24.98,"volume":6791700},{"timestamp":1620912600,"date":"2021-05-13","index":790,"close":24.44,"high":25.23,"low":24.08,"open":24.88,"volume":5136300},{"timestamp":1620999000,"date":"2021-05-14","index":791,"close":25.38,"high":25.4,"low":24.28,"open":24.28,"volume":5724700},{"timestamp":1621258200,"date":"2021-05-17","index":792,"close":26.1,"high":26.13,"low":25.11,"open":25.21,"volume":7002600},{"timestamp":1621344600,"date":"2021-05-18","index":793,"close":26.25,"high":26.31,"low":25.73,"open":25.96,"volume":6341800},{"timestamp":1621431000,"date":"2021-05-19","index":794,"close":26.38,"high":26.61,"low":25.7,"open":25.89,"volume":8178100},{"timestamp":1621517400,"date":"2021-05-20","index":795,"close":26.78,"high":26.9,"low":26.38,"open":26.44,"volume":7976500},{"timestamp":1621603800,"date":"2021-05-21","index":796,"close":26.72,"high":27,"low":26.65,"open":26.79,"volume":5675300}]},{"date":"2021-02-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":721,"close":23.92,"high":23.98,"low":23.13,"open":23.28,"volume":5211300},{"timestamp":1612449000,"date":"2021-02-04","index":722,"close":23.69,"high":24.23,"low":23.55,"open":23.97,"volume":3474400},{"timestamp":1612535400,"date":"2021-02-05","index":723,"close":24.84,"high":25.01,"low":23.6,"open":23.75,"volume":11863800},{"timestamp":1612794600,"date":"2021-02-08","index":724,"close":24.82,"high":25.7,"low":24.67,"open":25.09,"volume":8008900},{"timestamp":1612881000,"date":"2021-02-09","index":725,"close":24.15,"high":25.19,"low":24.13,"open":24.94,"volume":6253700},{"timestamp":1612967400,"date":"2021-02-10","index":726,"close":23.91,"high":24.78,"low":23.73,"open":24.78,"volume":4521800},{"timestamp":1613053800,"date":"2021-02-11","index":727,"close":23.7,"high":24.37,"low":23.67,"open":23.98,"volume":5023900},{"timestamp":1613140200,"date":"2021-02-12","index":728,"close":24.51,"high":24.54,"low":23.5,"open":23.72,"volume":4121500},{"timestamp":1613485800,"date":"2021-02-16","index":729,"close":24.49,"high":24.84,"low":23.96,"open":24.8,"volume":4439600},{"timestamp":1613572200,"date":"2021-02-17","index":730,"close":24.1,"high":24.34,"low":23.59,"open":24.26,"volume":5393900},{"timestamp":1613658600,"date":"2021-02-18","index":731,"close":24.37,"high":24.6,"low":23.72,"open":23.91,"volume":9484900}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":732,"close":23.45,"high":24.15,"low":22.89,"open":23.55,"volume":17762800},{"timestamp":1614004200,"date":"2021-02-22","index":733,"close":22.5,"high":23.32,"low":22.35,"open":23.2,"volume":14696500},{"timestamp":1614090600,"date":"2021-02-23","index":734,"close":23.18,"high":23.24,"low":21.63,"open":21.95,"volume":12177200},{"timestamp":1614177000,"date":"2021-02-24","index":735,"close":22.92,"high":23.04,"low":22.52,"open":22.62,"volume":25893500},{"timestamp":1614263400,"date":"2021-02-25","index":736,"close":22.64,"high":23.11,"low":22.34,"open":22.71,"volume":9234200},{"timestamp":1614349800,"date":"2021-02-26","index":737,"close":22.55,"high":23.07,"low":22.35,"open":22.55,"volume":9350400},{"timestamp":1614609000,"date":"2021-03-01","index":738,"close":23.15,"high":23.53,"low":22.85,"open":22.85,"volume":7610300},{"timestamp":1614695400,"date":"2021-03-02","index":739,"close":22.95,"high":23.39,"low":22.92,"open":23.38,"volume":5367300},{"timestamp":1614781800,"date":"2021-03-03","index":740,"close":22.42,"high":23.31,"low":22.37,"open":22.94,"volume":13949300},{"timestamp":1614868200,"date":"2021-03-04","index":741,"close":23.05,"high":23.31,"low":22.24,"open":22.55,"volume":14896200},{"timestamp":1614954600,"date":"2021-03-05","index":742,"close":23.48,"high":23.53,"low":22.49,"open":22.96,"volume":9121200}]},{"date":"2020-11-05","estimated":0.19,"reported":0.26,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":651,"close":20.2,"high":20.23,"low":19.75,"open":19.94,"volume":3587000},{"timestamp":1603459800,"date":"2020-10-23","index":652,"close":19.72,"high":20.19,"low":19.55,"open":20.19,"volume":3109200},{"timestamp":1603719000,"date":"2020-10-26","index":653,"close":19.13,"high":19.85,"low":19,"open":19.6,"volume":3486500},{"timestamp":1603805400,"date":"2020-10-27","index":654,"close":19.03,"high":19.42,"low":19.01,"open":19.28,"volume":3289600},{"timestamp":1603891800,"date":"2020-10-28","index":655,"close":18.61,"high":18.86,"low":18.36,"open":18.86,"volume":3637000},{"timestamp":1603978200,"date":"2020-10-29","index":656,"close":18.75,"high":18.98,"low":18.58,"open":18.73,"volume":3124200},{"timestamp":1604064600,"date":"2020-10-30","index":657,"close":18.26,"high":18.55,"low":17.71,"open":18.5,"volume":7509400},{"timestamp":1604327400,"date":"2020-11-02","index":658,"close":17.97,"high":18.33,"low":17.66,"open":18.33,"volume":7164600},{"timestamp":1604413800,"date":"2020-11-03","index":659,"close":18.2,"high":18.38,"low":18.03,"open":18.08,"volume":5379600},{"timestamp":1604500200,"date":"2020-11-04","index":660,"close":18.55,"high":18.99,"low":18.45,"open":18.6,"volume":8441700},{"timestamp":1604586600,"date":"2020-11-05","index":661,"close":20.12,"high":20.18,"low":18.94,"open":19,"volume":12253800}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":662,"close":19.15,"high":19.8,"low":18.97,"open":19.44,"volume":8683400},{"timestamp":1604932200,"date":"2020-11-09","index":663,"close":18.75,"high":20.08,"low":18.75,"open":19.49,"volume":9305300},{"timestamp":1605018600,"date":"2020-11-10","index":664,"close":18.47,"high":18.67,"low":18.01,"open":18.67,"volume":8121300},{"timestamp":1605105000,"date":"2020-11-11","index":665,"close":18.82,"high":18.94,"low":18.63,"open":18.67,"volume":5119900},{"timestamp":1605191400,"date":"2020-11-12","index":666,"close":18.77,"high":18.98,"low":18.62,"open":18.63,"volume":6102400},{"timestamp":1605277800,"date":"2020-11-13","index":667,"close":19.06,"high":19.2,"low":18.75,"open":18.87,"volume":5595600},{"timestamp":1605537000,"date":"2020-11-16","index":668,"close":18.69,"high":19.16,"low":18.58,"open":19.1,"volume":7813700},{"timestamp":1605623400,"date":"2020-11-17","index":669,"close":18.55,"high":18.7,"low":18.34,"open":18.6,"volume":8302100},{"timestamp":1605709800,"date":"2020-11-18","index":670,"close":18.43,"high":18.76,"low":18.42,"open":18.63,"volume":4715000},{"timestamp":1605796200,"date":"2020-11-19","index":671,"close":18.92,"high":18.96,"low":18.34,"open":18.41,"volume":7755300},{"timestamp":1605882600,"date":"2020-11-20","index":672,"close":19.03,"high":19.23,"low":18.75,"open":18.84,"volume":5297600}]},{"date":"2020-08-06","estimated":0.17,"reported":0.22,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":587,"close":21.84,"high":22.45,"low":21.75,"open":22.14,"volume":3179300},{"timestamp":1595597400,"date":"2020-07-24","index":588,"close":21.35,"high":21.72,"low":21.17,"open":21.65,"volume":3985600},{"timestamp":1595856600,"date":"2020-07-27","index":589,"close":21.55,"high":21.65,"low":21.06,"open":21.33,"volume":3792200},{"timestamp":1595943000,"date":"2020-07-28","index":590,"close":22.27,"high":22.77,"low":21.63,"open":21.67,"volume":5870000},{"timestamp":1596029400,"date":"2020-07-29","index":591,"close":22.56,"high":22.69,"low":22.21,"open":22.46,"volume":2697300},{"timestamp":1596115800,"date":"2020-07-30","index":592,"close":22.39,"high":22.49,"low":21.82,"open":22.28,"volume":2210000},{"timestamp":1596202200,"date":"2020-07-31","index":593,"close":22.75,"high":22.78,"low":21.81,"open":22.08,"volume":5524000},{"timestamp":1596461400,"date":"2020-08-03","index":594,"close":23.16,"high":23.31,"low":22.76,"open":22.95,"volume":4402900},{"timestamp":1596547800,"date":"2020-08-04","index":595,"close":23.23,"high":23.35,"low":22.74,"open":23.28,"volume":7193700},{"timestamp":1596634200,"date":"2020-08-05","index":596,"close":23.22,"high":23.64,"low":22.83,"open":23.41,"volume":6591000},{"timestamp":1596720600,"date":"2020-08-06","index":597,"close":23.27,"high":23.5,"low":22.8,"open":23.4,"volume":12912000}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":598,"close":20.69,"high":22.2,"low":20.52,"open":22.01,"volume":22826300},{"timestamp":1597066200,"date":"2020-08-10","index":599,"close":19.92,"high":20.99,"low":19.43,"open":20.97,"volume":11801500},{"timestamp":1597152600,"date":"2020-08-11","index":600,"close":19.66,"high":20.25,"low":19.6,"open":19.85,"volume":11497100},{"timestamp":1597239000,"date":"2020-08-12","index":601,"close":19.64,"high":20.19,"low":19.56,"open":19.94,"volume":7896200},{"timestamp":1597325400,"date":"2020-08-13","index":602,"close":19.63,"high":19.88,"low":19.56,"open":19.75,"volume":4166300},{"timestamp":1597411800,"date":"2020-08-14","index":603,"close":19.5,"high":19.8,"low":19.32,"open":19.63,"volume":5130400},{"timestamp":1597671000,"date":"2020-08-17","index":604,"close":19.92,"high":20.19,"low":19.62,"open":19.7,"volume":6837700},{"timestamp":1597757400,"date":"2020-08-18","index":605,"close":20.48,"high":21.1,"low":20.12,"open":21.04,"volume":9694800},{"timestamp":1597843800,"date":"2020-08-19","index":606,"close":20.14,"high":20.54,"low":20.06,"open":20.42,"volume":6040100},{"timestamp":1597930200,"date":"2020-08-20","index":607,"close":20.16,"high":20.22,"low":19.82,"open":20,"volume":4332000},{"timestamp":1598016600,"date":"2020-08-21","index":608,"close":20.12,"high":20.2,"low":19.78,"open":20.1,"volume":4560100}]},{"date":"2020-05-07","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":524,"close":19.83,"high":20.15,"low":19.74,"open":20.01,"volume":3055500},{"timestamp":1587735000,"date":"2020-04-24","index":525,"close":20.2,"high":20.24,"low":19.88,"open":20,"volume":2975600},{"timestamp":1587994200,"date":"2020-04-27","index":526,"close":20.8,"high":21,"low":20.22,"open":20.5,"volume":3878400},{"timestamp":1588080600,"date":"2020-04-28","index":527,"close":20.55,"high":21.16,"low":20.47,"open":21,"volume":4118600},{"timestamp":1588167000,"date":"2020-04-29","index":528,"close":20.98,"high":21.24,"low":20.55,"open":20.63,"volume":3675700},{"timestamp":1588253400,"date":"2020-04-30","index":529,"close":21.02,"high":21.13,"low":20.61,"open":20.92,"volume":3693200},{"timestamp":1588339800,"date":"2020-05-01","index":530,"close":19.6,"high":20.73,"low":19.5,"open":20.51,"volume":3962000},{"timestamp":1588599000,"date":"2020-05-04","index":531,"close":19.88,"high":19.94,"low":19.31,"open":19.55,"volume":3052300},{"timestamp":1588685400,"date":"2020-05-05","index":532,"close":20.03,"high":20.44,"low":19.98,"open":20.34,"volume":2515100},{"timestamp":1588771800,"date":"2020-05-06","index":533,"close":20.34,"high":20.39,"low":19.89,"open":20.21,"volume":3546400},{"timestamp":1588858200,"date":"2020-05-07","index":534,"close":21.89,"high":21.94,"low":20.74,"open":21.01,"volume":15490200}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":535,"close":21.88,"high":23.02,"low":21.26,"open":22.45,"volume":14584200},{"timestamp":1589203800,"date":"2020-05-11","index":536,"close":22.94,"high":23.03,"low":21.51,"open":21.53,"volume":12135200},{"timestamp":1589290200,"date":"2020-05-12","index":537,"close":22.13,"high":23,"low":22.09,"open":22.87,"volume":8023400},{"timestamp":1589376600,"date":"2020-05-13","index":538,"close":21.52,"high":22.26,"low":21.17,"open":22.08,"volume":5318400},{"timestamp":1589463000,"date":"2020-05-14","index":539,"close":21.5,"high":21.5,"low":20.81,"open":21.15,"volume":4943100},{"timestamp":1589549400,"date":"2020-05-15","index":540,"close":22.37,"high":22.4,"low":21.47,"open":21.63,"volume":10768700},{"timestamp":1589808600,"date":"2020-05-18","index":541,"close":21.59,"high":22.45,"low":21.55,"open":22.44,"volume":7246700},{"timestamp":1589895000,"date":"2020-05-19","index":542,"close":21.75,"high":22.08,"low":21.43,"open":21.64,"volume":3652800},{"timestamp":1589981400,"date":"2020-05-20","index":543,"close":22.23,"high":22.35,"low":21.85,"open":21.87,"volume":7977300},{"timestamp":1590067800,"date":"2020-05-21","index":544,"close":22.13,"high":22.41,"low":21.88,"open":22.25,"volume":6140500},{"timestamp":1590154200,"date":"2020-05-22","index":545,"close":21.67,"high":22.35,"low":21.6,"open":22.35,"volume":11759300}]},{"date":"2020-02-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1580913000,"date":"2020-02-05","index":470,"close":17.61,"high":17.85,"low":17.2,"open":17.2,"volume":8241300},{"timestamp":1580999400,"date":"2020-02-06","index":471,"close":18.26,"high":18.68,"low":17.2,"open":17.67,"volume":11325500},{"timestamp":1581085800,"date":"2020-02-07","index":472,"close":18.1,"high":18.23,"low":17.97,"open":18.1,"volume":4624800},{"timestamp":1581345000,"date":"2020-02-10","index":473,"close":18.53,"high":18.59,"low":17.86,"open":17.92,"volume":5747000},{"timestamp":1581431400,"date":"2020-02-11","index":474,"close":18.6,"high":18.68,"low":18.39,"open":18.53,"volume":4168300},{"timestamp":1581517800,"date":"2020-02-12","index":475,"close":18.57,"high":18.74,"low":18.3,"open":18.73,"volume":3910700},{"timestamp":1581604200,"date":"2020-02-13","index":476,"close":18.61,"high":18.76,"low":18.45,"open":18.5,"volume":3757000},{"timestamp":1581690600,"date":"2020-02-14","index":477,"close":18.53,"high":18.65,"low":18.41,"open":18.6,"volume":4036000},{"timestamp":1582036200,"date":"2020-02-18","index":478,"close":18.39,"high":18.65,"low":18.24,"open":18.58,"volume":5152000},{"timestamp":1582122600,"date":"2020-02-19","index":479,"close":18.32,"high":18.55,"low":18.19,"open":18.37,"volume":4445500},{"timestamp":1582209000,"date":"2020-02-20","index":480,"close":18.72,"high":18.8,"low":18.09,"open":18.28,"volume":13450400}],"post":[{"timestamp":1582295400,"date":"2020-02-21","index":481,"close":22.45,"high":23.73,"low":21.88,"open":21.99,"volume":48249100},{"timestamp":1582554600,"date":"2020-02-24","index":482,"close":21.76,"high":22.08,"low":20.34,"open":20.61,"volume":14663700},{"timestamp":1582641000,"date":"2020-02-25","index":483,"close":20.64,"high":21.9,"low":20.43,"open":21.82,"volume":8500400},{"timestamp":1582727400,"date":"2020-02-26","index":484,"close":19.88,"high":20.97,"low":19.73,"open":20.52,"volume":5432900},{"timestamp":1582813800,"date":"2020-02-27","index":485,"close":19.33,"high":20.02,"low":19.11,"open":19.15,"volume":6090600},{"timestamp":1582900200,"date":"2020-02-28","index":486,"close":19.56,"high":19.62,"low":18.69,"open":18.77,"volume":8068800},{"timestamp":1583159400,"date":"2020-03-02","index":487,"close":19.29,"high":19.87,"low":18.79,"open":19.85,"volume":6871100},{"timestamp":1583245800,"date":"2020-03-03","index":488,"close":19.32,"high":20.04,"low":19.1,"open":19.29,"volume":4300300},{"timestamp":1583332200,"date":"2020-03-04","index":489,"close":19.8,"high":19.82,"low":19.18,"open":19.52,"volume":3495000},{"timestamp":1583418600,"date":"2020-03-05","index":490,"close":19.34,"high":19.62,"low":19.19,"open":19.27,"volume":3494000},{"timestamp":1583505000,"date":"2020-03-06","index":491,"close":19.41,"high":19.85,"low":18.8,"open":18.86,"volume":5586300}]},{"date":"2019-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":400,"close":19.55,"high":19.57,"low":19.27,"open":19.43,"volume":1329200},{"timestamp":1572010200,"date":"2019-10-25","index":401,"close":19.73,"high":19.87,"low":19.33,"open":19.54,"volume":1569700},{"timestamp":1572269400,"date":"2019-10-28","index":402,"close":20.07,"high":20.16,"low":19.74,"open":19.9,"volume":1368700},{"timestamp":1572355800,"date":"2019-10-29","index":403,"close":20.06,"high":20.12,"low":19.8,"open":19.97,"volume":1438300},{"timestamp":1572442200,"date":"2019-10-30","index":404,"close":20.05,"high":20.23,"low":19.83,"open":20.22,"volume":1287100},{"timestamp":1572528600,"date":"2019-10-31","index":405,"close":19.82,"high":20.05,"low":19.63,"open":20,"volume":1862500},{"timestamp":1572615000,"date":"2019-11-01","index":406,"close":20.25,"high":20.5,"low":19.75,"open":19.88,"volume":1876700},{"timestamp":1572877800,"date":"2019-11-04","index":407,"close":20.54,"high":20.81,"low":20.42,"open":20.6,"volume":2139500},{"timestamp":1572964200,"date":"2019-11-05","index":408,"close":20.87,"high":20.95,"low":20.55,"open":20.78,"volume":1762400},{"timestamp":1573050600,"date":"2019-11-06","index":409,"close":20.56,"high":20.83,"low":20.46,"open":20.83,"volume":2515700},{"timestamp":1573137000,"date":"2019-11-07","index":410,"close":20.96,"high":21.2,"low":20.41,"open":20.66,"volume":6738000}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":411,"close":19.8,"high":21.1,"low":18.86,"open":21.03,"volume":9567900},{"timestamp":1573482600,"date":"2019-11-11","index":412,"close":18.86,"high":19.79,"low":18.76,"open":19.7,"volume":6272200},{"timestamp":1573569000,"date":"2019-11-12","index":413,"close":18.91,"high":19.28,"low":18.8,"open":18.84,"volume":3367800},{"timestamp":1573655400,"date":"2019-11-13","index":414,"close":19.45,"high":19.65,"low":18.26,"open":18.84,"volume":9185300},{"timestamp":1573741800,"date":"2019-11-14","index":415,"close":18.84,"high":19.5,"low":18.74,"open":19.47,"volume":4549000},{"timestamp":1573828200,"date":"2019-11-15","index":416,"close":19.21,"high":19.24,"low":18.68,"open":18.91,"volume":4428000},{"timestamp":1574087400,"date":"2019-11-18","index":417,"close":18.97,"high":19.2,"low":18.69,"open":19.11,"volume":3210300},{"timestamp":1574173800,"date":"2019-11-19","index":418,"close":19.03,"high":19.13,"low":18.63,"open":18.89,"volume":3661800},{"timestamp":1574260200,"date":"2019-11-20","index":419,"close":18.93,"high":19.15,"low":18.73,"open":18.87,"volume":3757900},{"timestamp":1574346600,"date":"2019-11-21","index":420,"close":18.52,"high":19.27,"low":18.47,"open":19,"volume":4144000},{"timestamp":1574433000,"date":"2019-11-22","index":421,"close":18.98,"high":19.09,"low":18.57,"open":18.66,"volume":2860400}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":0.52,"reported":0.6,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1594,"close":24,"high":24.18,"low":23.42,"open":23.5,"volume":2763200},{"timestamp":1722000600,"date":"2024-07-26","index":1595,"close":24.15,"high":24.28,"low":23.88,"open":24.2,"volume":1841600},{"timestamp":1722259800,"date":"2024-07-29","index":1596,"close":24.06,"high":24.26,"low":24.04,"open":24.15,"volume":1583500},{"timestamp":1722346200,"date":"2024-07-30","index":1597,"close":24.53,"high":24.58,"low":24.07,"open":24.14,"volume":1856400},{"timestamp":1722432600,"date":"2024-07-31","index":1598,"close":23.92,"high":24.62,"low":23.78,"open":24.62,"volume":3339500},{"timestamp":1722519000,"date":"2024-08-01","index":1599,"close":23.22,"high":24.1,"low":23.13,"open":23.95,"volume":2375300},{"timestamp":1722605400,"date":"2024-08-02","index":1600,"close":22.5,"high":22.83,"low":22.34,"open":22.73,"volume":3526800},{"timestamp":1722864600,"date":"2024-08-05","index":1601,"close":21.53,"high":22.08,"low":21.41,"open":21.84,"volume":3989100},{"timestamp":1722951000,"date":"2024-08-06","index":1602,"close":21.42,"high":21.68,"low":21.32,"open":21.66,"volume":4725500},{"timestamp":1723037400,"date":"2024-08-07","index":1603,"close":21.68,"high":22.13,"low":21.56,"open":21.75,"volume":2980200},{"timestamp":1723123800,"date":"2024-08-08","index":1604,"close":21.73,"high":22.01,"low":21.59,"open":21.72,"volume":4388600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1605,"close":22.44,"high":23.2,"low":21.89,"open":22.5,"volume":6010800},{"timestamp":1723469400,"date":"2024-08-12","index":1606,"close":21.89,"high":22.56,"low":21.82,"open":22.48,"volume":4546400},{"timestamp":1723555800,"date":"2024-08-13","index":1607,"close":22.48,"high":22.74,"low":21.84,"open":21.92,"volume":4014200},{"timestamp":1723642200,"date":"2024-08-14","index":1608,"close":22.46,"high":22.61,"low":22.32,"open":22.44,"volume":2590900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1714051800,"date":"2024-04-25","index":1532,"close":23.93,"high":23.98,"low":23.55,"open":23.72,"volume":2065100},{"timestamp":1714138200,"date":"2024-04-26","index":1533,"close":24.15,"high":24.26,"low":24.01,"open":24.04,"volume":2178300},{"timestamp":1714397400,"date":"2024-04-29","index":1534,"close":24.2,"high":24.43,"low":24.17,"open":24.17,"volume":3345500},{"timestamp":1714483800,"date":"2024-04-30","index":1535,"close":23.16,"high":24.05,"low":23.12,"open":24,"volume":3823300},{"timestamp":1714570200,"date":"2024-05-01","index":1536,"close":23.49,"high":23.83,"low":23.01,"open":23.06,"volume":3380800},{"timestamp":1714656600,"date":"2024-05-02","index":1537,"close":23.59,"high":23.76,"low":23.36,"open":23.74,"volume":2373700},{"timestamp":1714743000,"date":"2024-05-03","index":1538,"close":23.37,"high":23.86,"low":23.33,"open":23.84,"volume":5040100},{"timestamp":1715002200,"date":"2024-05-06","index":1539,"close":23.54,"high":23.59,"low":23.33,"open":23.41,"volume":3390500},{"timestamp":1715088600,"date":"2024-05-07","index":1540,"close":23.61,"high":23.8,"low":23.45,"open":23.56,"volume":4754400},{"timestamp":1715175000,"date":"2024-05-08","index":1541,"close":23.32,"high":23.64,"low":23.28,"open":23.56,"volume":4096500},{"timestamp":1715261400,"date":"2024-05-09","index":1542,"close":23.14,"high":23.38,"low":23.04,"open":23.3,"volume":7451600}],"post":[{"timestamp":1715347800,"date":"2024-05-10","index":1543,"close":23.13,"high":24.17,"low":23.1,"open":23.87,"volume":7676800},{"timestamp":1715607000,"date":"2024-05-13","index":1544,"close":23.79,"high":24.02,"low":23.07,"open":23.2,"volume":5566400},{"timestamp":1715693400,"date":"2024-05-14","index":1545,"close":24.02,"high":24.32,"low":23.79,"open":23.79,"volume":3206600},{"timestamp":1715779800,"date":"2024-05-15","index":1546,"close":23.86,"high":24.16,"low":23.69,"open":24.12,"volume":3351600},{"timestamp":1715866200,"date":"2024-05-16","index":1547,"close":23.96,"high":23.97,"low":23.37,"open":23.77,"volume":4808900},{"timestamp":1715952600,"date":"2024-05-17","index":1548,"close":23.73,"high":23.97,"low":23.66,"open":23.75,"volume":2463800},{"timestamp":1716211800,"date":"2024-05-20","index":1549,"close":23.89,"high":23.9,"low":23.49,"open":23.76,"volume":2100000},{"timestamp":1716298200,"date":"2024-05-21","index":1550,"close":23.63,"high":23.9,"low":23.51,"open":23.85,"volume":2642700},{"timestamp":1716384600,"date":"2024-05-22","index":1551,"close":22.88,"high":23.61,"low":22.84,"open":23.6,"volume":6129400},{"timestamp":1716471000,"date":"2024-05-23","index":1552,"close":23.17,"high":23.18,"low":22.69,"open":22.98,"volume":4607100},{"timestamp":1716557400,"date":"2024-05-24","index":1553,"close":22.89,"high":23.19,"low":22.76,"open":23.12,"volume":3500300}]},{"date":"2024-02-15","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1474,"close":32.27,"high":32.4,"low":31.83,"open":31.86,"volume":2855900},{"timestamp":1706884200,"date":"2024-02-02","index":1475,"close":32.47,"high":32.83,"low":32.12,"open":32.12,"volume":2614800},{"timestamp":1707143400,"date":"2024-02-05","index":1476,"close":32.49,"high":32.64,"low":32.19,"open":32.5,"volume":1561700},{"timestamp":1707229800,"date":"2024-02-06","index":1477,"close":32.7,"high":33.27,"low":32.3,"open":32.76,"volume":2930300},{"timestamp":1707316200,"date":"2024-02-07","index":1478,"close":32.89,"high":33.29,"low":32.67,"open":32.91,"volume":3188200},{"timestamp":1707402600,"date":"2024-02-08","index":1479,"close":32.78,"high":33.28,"low":32.77,"open":33.1,"volume":2577900},{"timestamp":1707489000,"date":"2024-02-09","index":1480,"close":33.16,"high":33.43,"low":32.91,"open":32.91,"volume":3497600},{"timestamp":1707748200,"date":"2024-02-12","index":1481,"close":32.44,"high":33.27,"low":32.42,"open":33.15,"volume":2607600},{"timestamp":1707834600,"date":"2024-02-13","index":1482,"close":32.02,"high":32.48,"low":31.26,"open":31.68,"volume":3899700},{"timestamp":1707921000,"date":"2024-02-14","index":1483,"close":32.41,"high":33.25,"low":32.09,"open":32.39,"volume":2987400},{"timestamp":1708007400,"date":"2024-02-15","index":1484,"close":32.54,"high":32.69,"low":32.36,"open":32.4,"volume":4988800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1485,"close":25.08,"high":27.98,"low":24.63,"open":27.98,"volume":21084000},{"timestamp":1708439400,"date":"2024-02-20","index":1486,"close":24.23,"high":25.14,"low":23.89,"open":24.88,"volume":11224100},{"timestamp":1708525800,"date":"2024-02-21","index":1487,"close":23.86,"high":24.47,"low":23.71,"open":23.79,"volume":6417800},{"timestamp":1708612200,"date":"2024-02-22","index":1488,"close":23.26,"high":24.46,"low":23.23,"open":24.28,"volume":7374400},{"timestamp":1708698600,"date":"2024-02-23","index":1489,"close":24,"high":24.09,"low":23.42,"open":23.49,"volume":4455700},{"timestamp":1708957800,"date":"2024-02-26","index":1490,"close":23.5,"high":24.13,"low":23.48,"open":24,"volume":6080000},{"timestamp":1709044200,"date":"2024-02-27","index":1491,"close":23.98,"high":24.14,"low":23.56,"open":23.58,"volume":5216900},{"timestamp":1709130600,"date":"2024-02-28","index":1492,"close":23.85,"high":24.38,"low":23.79,"open":23.86,"volume":4124900},{"timestamp":1709217000,"date":"2024-02-29","index":1493,"close":23.95,"high":24.15,"low":23.56,"open":24.01,"volume":7716500},{"timestamp":1709303400,"date":"2024-03-01","index":1494,"close":24.14,"high":24.25,"low":23.76,"open":24.02,"volume":4341100},{"timestamp":1709562600,"date":"2024-03-04","index":1495,"close":24.1,"high":24.62,"low":24.06,"open":24.29,"volume":4497500}]},{"date":"2023-11-02","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1403,"close":27.32,"high":27.9,"low":27.3,"open":27.66,"volume":1832200},{"timestamp":1697808600,"date":"2023-10-20","index":1404,"close":26.69,"high":27.37,"low":26.62,"open":27.24,"volume":2465900},{"timestamp":1698067800,"date":"2023-10-23","index":1405,"close":26.53,"high":26.83,"low":26.38,"open":26.59,"volume":2070400},{"timestamp":1698154200,"date":"2023-10-24","index":1406,"close":27.31,"high":27.34,"low":26.75,"open":26.75,"volume":2175600},{"timestamp":1698240600,"date":"2023-10-25","index":1407,"close":26.31,"high":27.28,"low":26.27,"open":27.19,"volume":2033300},{"timestamp":1698327000,"date":"2023-10-26","index":1408,"close":26.37,"high":26.73,"low":26.16,"open":26.35,"volume":2447600},{"timestamp":1698413400,"date":"2023-10-27","index":1409,"close":25.94,"high":26.64,"low":25.78,"open":26.49,"volume":2076200},{"timestamp":1698672600,"date":"2023-10-30","index":1410,"close":26.11,"high":26.24,"low":25.91,"open":26.09,"volume":2295700},{"timestamp":1698759000,"date":"2023-10-31","index":1411,"close":26.3,"high":26.52,"low":26.03,"open":26.14,"volume":2799500},{"timestamp":1698845400,"date":"2023-11-01","index":1412,"close":26.16,"high":26.52,"low":25.9,"open":26.37,"volume":2548500},{"timestamp":1698931800,"date":"2023-11-02","index":1413,"close":26.43,"high":26.68,"low":26.19,"open":26.5,"volume":3490600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1414,"close":26,"high":26.04,"low":24.28,"open":25.38,"volume":7253100},{"timestamp":1699281000,"date":"2023-11-06","index":1415,"close":25.77,"high":26.04,"low":25.32,"open":25.98,"volume":2894100},{"timestamp":1699367400,"date":"2023-11-07","index":1416,"close":25.89,"high":26.5,"low":25.83,"open":25.87,"volume":4177100},{"timestamp":1699453800,"date":"2023-11-08","index":1417,"close":26.13,"high":26.38,"low":25.79,"open":25.89,"volume":3433300},{"timestamp":1699540200,"date":"2023-11-09","index":1418,"close":26.25,"high":26.67,"low":25.99,"open":26.23,"volume":3449900},{"timestamp":1699626600,"date":"2023-11-10","index":1419,"close":26.61,"high":26.61,"low":25.9,"open":26.14,"volume":3453100},{"timestamp":1699885800,"date":"2023-11-13","index":1420,"close":27.03,"high":27.18,"low":26.33,"open":26.49,"volume":3662600},{"timestamp":1699972200,"date":"2023-11-14","index":1421,"close":27.4,"high":27.54,"low":27.03,"open":27.45,"volume":2849900},{"timestamp":1700058600,"date":"2023-11-15","index":1422,"close":27.54,"high":27.83,"low":27.44,"open":27.5,"volume":3328700},{"timestamp":1700145000,"date":"2023-11-16","index":1423,"close":26.46,"high":27.18,"low":26.25,"open":27,"volume":5027400},{"timestamp":1700231400,"date":"2023-11-17","index":1424,"close":27.14,"high":27.14,"low":26.39,"open":26.54,"volume":3418200}]},{"date":"2023-08-03","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1339,"close":27.51,"high":27.99,"low":27.42,"open":27.9,"volume":3737900},{"timestamp":1689946200,"date":"2023-07-21","index":1340,"close":26.99,"high":27.59,"low":26.94,"open":27.57,"volume":3327000},{"timestamp":1690205400,"date":"2023-07-24","index":1341,"close":26.8,"high":27.1,"low":26.75,"open":26.99,"volume":3015200},{"timestamp":1690291800,"date":"2023-07-25","index":1342,"close":26.75,"high":27.02,"low":26.63,"open":26.79,"volume":3120900},{"timestamp":1690378200,"date":"2023-07-26","index":1343,"close":26.72,"high":26.86,"low":26.37,"open":26.55,"volume":5912500},{"timestamp":1690464600,"date":"2023-07-27","index":1344,"close":26.71,"high":27.23,"low":26.62,"open":27.05,"volume":2868900},{"timestamp":1690551000,"date":"2023-07-28","index":1345,"close":26.63,"high":27.11,"low":26.6,"open":26.92,"volume":2966400},{"timestamp":1690810200,"date":"2023-07-31","index":1346,"close":26.95,"high":26.97,"low":26.65,"open":26.66,"volume":3310400},{"timestamp":1690896600,"date":"2023-08-01","index":1347,"close":26.75,"high":27.01,"low":26.62,"open":26.84,"volume":3541200},{"timestamp":1690983000,"date":"2023-08-02","index":1348,"close":25.87,"high":26.46,"low":25.81,"open":26.42,"volume":3874800},{"timestamp":1691069400,"date":"2023-08-03","index":1349,"close":25.95,"high":26.15,"low":25.63,"open":25.75,"volume":5045300}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1350,"close":27.49,"high":27.97,"low":26.1,"open":26.84,"volume":6697900},{"timestamp":1691415000,"date":"2023-08-07","index":1351,"close":28.24,"high":28.49,"low":27.63,"open":27.83,"volume":5075600},{"timestamp":1691501400,"date":"2023-08-08","index":1352,"close":27.8,"high":28.17,"low":27.46,"open":27.94,"volume":5030900},{"timestamp":1691587800,"date":"2023-08-09","index":1353,"close":27.61,"high":28.01,"low":27.38,"open":27.89,"volume":2989200},{"timestamp":1691674200,"date":"2023-08-10","index":1354,"close":27.65,"high":28.06,"low":27.41,"open":27.82,"volume":2977300},{"timestamp":1691760600,"date":"2023-08-11","index":1355,"close":27.82,"high":27.98,"low":27.62,"open":27.65,"volume":3112900},{"timestamp":1692019800,"date":"2023-08-14","index":1356,"close":28.35,"high":28.41,"low":27.68,"open":27.74,"volume":3153900},{"timestamp":1692106200,"date":"2023-08-15","index":1357,"close":27.86,"high":28.57,"low":27.83,"open":28.13,"volume":3279500},{"timestamp":1692192600,"date":"2023-08-16","index":1358,"close":27.04,"high":27.78,"low":27.02,"open":27.61,"volume":4507700},{"timestamp":1692279000,"date":"2023-08-17","index":1359,"close":26.66,"high":27.02,"low":26.65,"open":27.01,"volume":3791700},{"timestamp":1692365400,"date":"2023-08-18","index":1360,"close":26.74,"high":26.9,"low":26.06,"open":26.33,"volume":2872500}]},{"date":"2023-05-04","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1277,"close":21.76,"high":21.9,"low":21.62,"open":21.72,"volume":2315200},{"timestamp":1682083800,"date":"2023-04-21","index":1278,"close":21.73,"high":21.83,"low":21.54,"open":21.54,"volume":2102600},{"timestamp":1682343000,"date":"2023-04-24","index":1279,"close":21.5,"high":21.73,"low":21.34,"open":21.61,"volume":1729500},{"timestamp":1682429400,"date":"2023-04-25","index":1280,"close":21.07,"high":21.42,"low":21.05,"open":21.4,"volume":2564000},{"timestamp":1682515800,"date":"2023-04-26","index":1281,"close":20.89,"high":21.34,"low":20.83,"open":21.2,"volume":2404400},{"timestamp":1682602200,"date":"2023-04-27","index":1282,"close":20.16,"high":21.28,"low":20.02,"open":21.25,"volume":8403500},{"timestamp":1682688600,"date":"2023-04-28","index":1283,"close":20.34,"high":20.41,"low":19.93,"open":19.99,"volume":3324400},{"timestamp":1682947800,"date":"2023-05-01","index":1284,"close":20.35,"high":20.42,"low":20.14,"open":20.22,"volume":3130900},{"timestamp":1683034200,"date":"2023-05-02","index":1285,"close":20.03,"high":20.49,"low":19.77,"open":20.39,"volume":4570900},{"timestamp":1683120600,"date":"2023-05-03","index":1286,"close":19.88,"high":20.21,"low":19.87,"open":20.12,"volume":3210200},{"timestamp":1683207000,"date":"2023-05-04","index":1287,"close":19.62,"high":19.97,"low":19.55,"open":19.78,"volume":3887800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1288,"close":21.31,"high":21.44,"low":20.5,"open":20.7,"volume":7564400},{"timestamp":1683552600,"date":"2023-05-08","index":1289,"close":21.42,"high":21.56,"low":21.26,"open":21.46,"volume":4677500},{"timestamp":1683639000,"date":"2023-05-09","index":1290,"close":21.2,"high":21.55,"low":21.19,"open":21.3,"volume":3414000},{"timestamp":1683725400,"date":"2023-05-10","index":1291,"close":21.76,"high":21.91,"low":21.27,"open":21.43,"volume":3838000},{"timestamp":1683811800,"date":"2023-05-11","index":1292,"close":21.72,"high":21.79,"low":21.53,"open":21.73,"volume":3756900},{"timestamp":1683898200,"date":"2023-05-12","index":1293,"close":22.02,"high":22.23,"low":21.7,"open":21.75,"volume":6689100},{"timestamp":1684157400,"date":"2023-05-15","index":1294,"close":22.61,"high":22.82,"low":21.97,"open":22.02,"volume":6226300},{"timestamp":1684243800,"date":"2023-05-16","index":1295,"close":22.07,"high":22.49,"low":21.72,"open":22.32,"volume":4370600},{"timestamp":1684330200,"date":"2023-05-17","index":1296,"close":22.33,"high":22.42,"low":22.02,"open":22.11,"volume":3897500},{"timestamp":1684416600,"date":"2023-05-18","index":1297,"close":22.57,"high":22.6,"low":22.15,"open":22.26,"volume":2867000},{"timestamp":1684503000,"date":"2023-05-19","index":1298,"close":22.69,"high":22.75,"low":22.53,"open":22.66,"volume":3465800}]},{"date":"2023-02-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":1224,"close":24.34,"high":24.72,"low":24,"open":24.04,"volume":3208000},{"timestamp":1675434600,"date":"2023-02-03","index":1225,"close":24.06,"high":24.51,"low":23.77,"open":23.92,"volume":2400500},{"timestamp":1675693800,"date":"2023-02-06","index":1226,"close":23.44,"high":23.91,"low":23.38,"open":23.83,"volume":2027900},{"timestamp":1675780200,"date":"2023-02-07","index":1227,"close":24.11,"high":24.22,"low":23.33,"open":23.52,"volume":2232100},{"timestamp":1675866600,"date":"2023-02-08","index":1228,"close":23.77,"high":24.21,"low":23.73,"open":24.13,"volume":1623000},{"timestamp":1675953000,"date":"2023-02-09","index":1229,"close":23.69,"high":24.26,"low":23.6,"open":23.99,"volume":1947700},{"timestamp":1676039400,"date":"2023-02-10","index":1230,"close":23.58,"high":23.68,"low":23.4,"open":23.5,"volume":2058200},{"timestamp":1676298600,"date":"2023-02-13","index":1231,"close":23.84,"high":23.99,"low":23.66,"open":23.7,"volume":1721900},{"timestamp":1676385000,"date":"2023-02-14","index":1232,"close":24,"high":24.22,"low":23.44,"open":23.44,"volume":2112700},{"timestamp":1676471400,"date":"2023-02-15","index":1233,"close":24.17,"high":24.24,"low":23.73,"open":23.86,"volume":2262800},{"timestamp":1676557800,"date":"2023-02-16","index":1234,"close":23.96,"high":24.19,"low":23.68,"open":23.78,"volume":2624400}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":1235,"close":21.22,"high":23.74,"low":21.07,"open":23.72,"volume":11640000},{"timestamp":1676989800,"date":"2023-02-21","index":1236,"close":21.29,"high":21.52,"low":20.8,"open":20.81,"volume":6230400},{"timestamp":1677076200,"date":"2023-02-22","index":1237,"close":21.22,"high":21.48,"low":21.03,"open":21.21,"volume":4200500},{"timestamp":1677162600,"date":"2023-02-23","index":1238,"close":21.02,"high":21.43,"low":20.91,"open":21.4,"volume":3542900},{"timestamp":1677249000,"date":"2023-02-24","index":1239,"close":20.6,"high":20.81,"low":20.28,"open":20.65,"volume":3926200},{"timestamp":1677508200,"date":"2023-02-27","index":1240,"close":20.49,"high":20.81,"low":20.41,"open":20.7,"volume":3519100},{"timestamp":1677594600,"date":"2023-02-28","index":1241,"close":20.4,"high":20.55,"low":20.31,"open":20.4,"volume":4007600},{"timestamp":1677681000,"date":"2023-03-01","index":1242,"close":20.55,"high":20.7,"low":20.34,"open":20.46,"volume":4189400},{"timestamp":1677767400,"date":"2023-03-02","index":1243,"close":20.67,"high":20.69,"low":20.3,"open":20.46,"volume":2883200},{"timestamp":1677853800,"date":"2023-03-03","index":1244,"close":20.63,"high":20.78,"low":20.54,"open":20.69,"volume":3344000},{"timestamp":1678113000,"date":"2023-03-06","index":1245,"close":20.38,"high":20.86,"low":20.28,"open":20.67,"volume":3969500}]},{"date":"2022-11-03","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1153,"close":20.97,"high":21.5,"low":20.69,"open":20.98,"volume":2513600},{"timestamp":1666359000,"date":"2022-10-21","index":1154,"close":21.42,"high":21.47,"low":20.83,"open":20.97,"volume":1764900},{"timestamp":1666618200,"date":"2022-10-24","index":1155,"close":21.63,"high":21.67,"low":21.25,"open":21.59,"volume":1850500},{"timestamp":1666704600,"date":"2022-10-25","index":1156,"close":22.12,"high":22.21,"low":21.73,"open":21.75,"volume":2696000},{"timestamp":1666791000,"date":"2022-10-26","index":1157,"close":21.58,"high":22.17,"low":21.53,"open":21.79,"volume":2384600},{"timestamp":1666877400,"date":"2022-10-27","index":1158,"close":21.52,"high":21.95,"low":21.34,"open":21.74,"volume":2600400},{"timestamp":1666963800,"date":"2022-10-28","index":1159,"close":22.02,"high":22.06,"low":21.49,"open":21.61,"volume":1881000},{"timestamp":1667223000,"date":"2022-10-31","index":1160,"close":21.75,"high":21.93,"low":21.67,"open":21.81,"volume":2760800},{"timestamp":1667309400,"date":"2022-11-01","index":1161,"close":21.69,"high":22.19,"low":21.49,"open":21.99,"volume":2903700},{"timestamp":1667395800,"date":"2022-11-02","index":1162,"close":20.68,"high":21.69,"low":20.66,"open":21.69,"volume":2952200},{"timestamp":1667482200,"date":"2022-11-03","index":1163,"close":20.43,"high":21.07,"low":20.42,"open":20.57,"volume":2849200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1164,"close":21.4,"high":21.67,"low":20.66,"open":21.65,"volume":3909400},{"timestamp":1667831400,"date":"2022-11-07","index":1165,"close":21.51,"high":21.71,"low":21.11,"open":21.16,"volume":2764700},{"timestamp":1667917800,"date":"2022-11-08","index":1166,"close":21.58,"high":21.96,"low":21.28,"open":21.48,"volume":3833600},{"timestamp":1668004200,"date":"2022-11-09","index":1167,"close":21.19,"high":21.35,"low":20.85,"open":21.26,"volume":2315200},{"timestamp":1668090600,"date":"2022-11-10","index":1168,"close":22.45,"high":22.54,"low":21.97,"open":22.08,"volume":4269500},{"timestamp":1668177000,"date":"2022-11-11","index":1169,"close":23.06,"high":23.11,"low":22.39,"open":22.39,"volume":2971500},{"timestamp":1668436200,"date":"2022-11-14","index":1170,"close":22.78,"high":23.14,"low":22.58,"open":22.8,"volume":2003700},{"timestamp":1668522600,"date":"2022-11-15","index":1171,"close":22.9,"high":23.4,"low":22.77,"open":23.25,"volume":2678200},{"timestamp":1668609000,"date":"2022-11-16","index":1172,"close":22.43,"high":22.69,"low":22.31,"open":22.47,"volume":7062600},{"timestamp":1668695400,"date":"2022-11-17","index":1173,"close":22.23,"high":22.4,"low":21.96,"open":22.1,"volume":2887100},{"timestamp":1668781800,"date":"2022-11-18","index":1174,"close":22.28,"high":22.53,"low":21.84,"open":22.3,"volume":3325600}]},{"date":"2022-08-04","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1089,"close":23.31,"high":23.33,"low":22.46,"open":22.69,"volume":2752200},{"timestamp":1658496600,"date":"2022-07-22","index":1090,"close":22.69,"high":23.38,"low":22.57,"open":23.35,"volume":2276700},{"timestamp":1658755800,"date":"2022-07-25","index":1091,"close":22.75,"high":22.85,"low":22.42,"open":22.78,"volume":2586500},{"timestamp":1658842200,"date":"2022-07-26","index":1092,"close":22.22,"high":22.68,"low":22.01,"open":22.65,"volume":2382000},{"timestamp":1658928600,"date":"2022-07-27","index":1093,"close":22.98,"high":23.05,"low":22.48,"open":22.6,"volume":1892400},{"timestamp":1659015000,"date":"2022-07-28","index":1094,"close":23.07,"high":23.25,"low":22.53,"open":22.92,"volume":2122300},{"timestamp":1659101400,"date":"2022-07-29","index":1095,"close":22.74,"high":23.21,"low":22.49,"open":23.21,"volume":5288200},{"timestamp":1659360600,"date":"2022-08-01","index":1096,"close":22.86,"high":23.11,"low":22.08,"open":22.52,"volume":2442700},{"timestamp":1659447000,"date":"2022-08-02","index":1097,"close":22.82,"high":23.1,"low":22.7,"open":22.75,"volume":2086500},{"timestamp":1659533400,"date":"2022-08-03","index":1098,"close":23.74,"high":23.78,"low":22.93,"open":22.98,"volume":2188800},{"timestamp":1659619800,"date":"2022-08-04","index":1099,"close":23.99,"high":24.01,"low":23.48,"open":23.92,"volume":2449200}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1100,"close":23.55,"high":23.95,"low":22.69,"open":23.67,"volume":3416100},{"timestamp":1659965400,"date":"2022-08-08","index":1101,"close":23.83,"high":24.11,"low":23.5,"open":23.5,"volume":2956900},{"timestamp":1660051800,"date":"2022-08-09","index":1102,"close":24.07,"high":24.31,"low":23.57,"open":23.61,"volume":4839500},{"timestamp":1660138200,"date":"2022-08-10","index":1103,"close":24.69,"high":24.85,"low":24.5,"open":24.6,"volume":2370400},{"timestamp":1660224600,"date":"2022-08-11","index":1104,"close":24.56,"high":24.99,"low":24.51,"open":24.69,"volume":2022400},{"timestamp":1660311000,"date":"2022-08-12","index":1105,"close":24.84,"high":24.85,"low":24.61,"open":24.69,"volume":1104800},{"timestamp":1660570200,"date":"2022-08-15","index":1106,"close":24.78,"high":24.99,"low":24.68,"open":24.69,"volume":1504700},{"timestamp":1660656600,"date":"2022-08-16","index":1107,"close":24.57,"high":24.67,"low":24.08,"open":24.49,"volume":2539100},{"timestamp":1660743000,"date":"2022-08-17","index":1108,"close":24.01,"high":24.34,"low":23.99,"open":24.07,"volume":1540300},{"timestamp":1660829400,"date":"2022-08-18","index":1109,"close":24.04,"high":24.13,"low":23.76,"open":23.93,"volume":1325000},{"timestamp":1660915800,"date":"2022-08-19","index":1110,"close":23.44,"high":23.89,"low":23.32,"open":23.76,"volume":1644900}]},{"date":"2022-05-05","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1027,"close":22.01,"high":22.85,"low":21.92,"open":22.74,"volume":2686100},{"timestamp":1650634200,"date":"2022-04-22","index":1028,"close":21.94,"high":22.36,"low":21.9,"open":22.04,"volume":2193300},{"timestamp":1650893400,"date":"2022-04-25","index":1029,"close":22.55,"high":22.63,"low":21.77,"open":21.85,"volume":2479100},{"timestamp":1650979800,"date":"2022-04-26","index":1030,"close":21.62,"high":22.5,"low":21.61,"open":22.35,"volume":2458800},{"timestamp":1651066200,"date":"2022-04-27","index":1031,"close":21.8,"high":22.16,"low":21.53,"open":21.54,"volume":2483900},{"timestamp":1651152600,"date":"2022-04-28","index":1032,"close":22.46,"high":22.58,"low":21.85,"open":21.96,"volume":2790400},{"timestamp":1651239000,"date":"2022-04-29","index":1033,"close":21.75,"high":22.75,"low":21.72,"open":22.25,"volume":2507000},{"timestamp":1651498200,"date":"2022-05-02","index":1034,"close":22.09,"high":22.1,"low":21.5,"open":21.71,"volume":3317500},{"timestamp":1651584600,"date":"2022-05-03","index":1035,"close":21.79,"high":22.31,"low":21.59,"open":22.03,"volume":2852800},{"timestamp":1651671000,"date":"2022-05-04","index":1036,"close":22.4,"high":22.43,"low":21.24,"open":21.77,"volume":3279500},{"timestamp":1651757400,"date":"2022-05-05","index":1037,"close":21.3,"high":22.29,"low":21.06,"open":22.2,"volume":3766500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1038,"close":21.14,"high":21.99,"low":20.68,"open":21.33,"volume":4416800},{"timestamp":1652103000,"date":"2022-05-09","index":1039,"close":20.48,"high":21.07,"low":20.34,"open":20.75,"volume":4083900},{"timestamp":1652189400,"date":"2022-05-10","index":1040,"close":20.66,"high":21,"low":20.08,"open":20.7,"volume":4153300},{"timestamp":1652275800,"date":"2022-05-11","index":1041,"close":19.79,"high":20.8,"low":19.7,"open":20.42,"volume":3588400},{"timestamp":1652362200,"date":"2022-05-12","index":1042,"close":19.95,"high":20.11,"low":19.32,"open":19.53,"volume":5147200},{"timestamp":1652448600,"date":"2022-05-13","index":1043,"close":20.77,"high":20.82,"low":20.08,"open":20.29,"volume":4209900},{"timestamp":1652707800,"date":"2022-05-16","index":1044,"close":20.27,"high":20.95,"low":20.2,"open":20.62,"volume":2734700},{"timestamp":1652794200,"date":"2022-05-17","index":1045,"close":20.56,"high":20.9,"low":19.85,"open":20.46,"volume":3906900},{"timestamp":1652880600,"date":"2022-05-18","index":1046,"close":19.81,"high":20.56,"low":19.67,"open":20.27,"volume":3374300},{"timestamp":1652967000,"date":"2022-05-19","index":1047,"close":20.33,"high":20.59,"low":19.74,"open":19.8,"volume":4202600},{"timestamp":1653053400,"date":"2022-05-20","index":1048,"close":20.17,"high":20.71,"low":19.76,"open":20.44,"volume":4077700}]},{"date":"2022-02-17","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":974,"close":23.96,"high":24.79,"low":23.91,"open":24.58,"volume":3390500},{"timestamp":1643985000,"date":"2022-02-04","index":975,"close":24.26,"high":24.52,"low":23.8,"open":23.94,"volume":4340200},{"timestamp":1644244200,"date":"2022-02-07","index":976,"close":24.4,"high":24.76,"low":24.28,"open":24.37,"volume":2549200},{"timestamp":1644330600,"date":"2022-02-08","index":977,"close":24.7,"high":24.79,"low":24.2,"open":24.32,"volume":2617400},{"timestamp":1644417000,"date":"2022-02-09","index":978,"close":25.34,"high":25.35,"low":24.9,"open":24.93,"volume":2413600},{"timestamp":1644503400,"date":"2022-02-10","index":979,"close":25.16,"high":25.81,"low":24.8,"open":24.87,"volume":2895200},{"timestamp":1644589800,"date":"2022-02-11","index":980,"close":24.64,"high":25.59,"low":24.55,"open":25.27,"volume":2854800},{"timestamp":1644849000,"date":"2022-02-14","index":981,"close":24.39,"high":24.97,"low":24.33,"open":24.51,"volume":3218800},{"timestamp":1644935400,"date":"2022-02-15","index":982,"close":24.99,"high":25,"low":24.6,"open":24.73,"volume":2679600},{"timestamp":1645021800,"date":"2022-02-16","index":983,"close":24.9,"high":25,"low":24.65,"open":24.66,"volume":2933900},{"timestamp":1645108200,"date":"2022-02-17","index":984,"close":23.58,"high":24.68,"low":23.52,"open":24.55,"volume":6837800}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":985,"close":23.02,"high":24.25,"low":22.83,"open":23.24,"volume":12484800},{"timestamp":1645540200,"date":"2022-02-22","index":986,"close":21.59,"high":22.66,"low":21.52,"open":22.5,"volume":9034600},{"timestamp":1645626600,"date":"2022-02-23","index":987,"close":21.05,"high":22.1,"low":21.04,"open":21.65,"volume":5348800},{"timestamp":1645713000,"date":"2022-02-24","index":988,"close":21.34,"high":21.45,"low":19.9,"open":19.99,"volume":10765000},{"timestamp":1645799400,"date":"2022-02-25","index":989,"close":21.88,"high":21.9,"low":21.08,"open":21.46,"volume":5051900},{"timestamp":1646058600,"date":"2022-02-28","index":990,"close":22.69,"high":22.74,"low":21.56,"open":21.59,"volume":6773300},{"timestamp":1646145000,"date":"2022-03-01","index":991,"close":22.67,"high":23.3,"low":22.5,"open":22.6,"volume":4029600},{"timestamp":1646231400,"date":"2022-03-02","index":992,"close":22.77,"high":22.87,"low":22.21,"open":22.76,"volume":2703500},{"timestamp":1646317800,"date":"2022-03-03","index":993,"close":22.27,"high":23.14,"low":22.09,"open":23.01,"volume":3993800},{"timestamp":1646404200,"date":"2022-03-04","index":994,"close":22,"high":22.54,"low":21.6,"open":22.19,"volume":3596100},{"timestamp":1646663400,"date":"2022-03-07","index":995,"close":20.67,"high":22.19,"low":20.65,"open":21.84,"volume":6032600}]},{"date":"2021-11-04","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":902,"close":30.54,"high":30.63,"low":29.94,"open":29.94,"volume":1533100},{"timestamp":1634909400,"date":"2021-10-22","index":903,"close":30.32,"high":30.95,"low":30.29,"open":30.66,"volume":2050500},{"timestamp":1635168600,"date":"2021-10-25","index":904,"close":30.93,"high":31.3,"low":30.24,"open":30.34,"volume":2208900},{"timestamp":1635255000,"date":"2021-10-26","index":905,"close":30.44,"high":31.27,"low":30.39,"open":30.7,"volume":1818500},{"timestamp":1635341400,"date":"2021-10-27","index":906,"close":30,"high":30.69,"low":29.92,"open":30.54,"volume":1855300},{"timestamp":1635427800,"date":"2021-10-28","index":907,"close":30.23,"high":30.61,"low":30,"open":30.13,"volume":2539100},{"timestamp":1635514200,"date":"2021-10-29","index":908,"close":30.49,"high":30.66,"low":30.09,"open":30.09,"volume":2124600},{"timestamp":1635773400,"date":"2021-11-01","index":909,"close":30.46,"high":30.7,"low":30.18,"open":30.22,"volume":1884300},{"timestamp":1635859800,"date":"2021-11-02","index":910,"close":30.12,"high":30.59,"low":29.98,"open":30.4,"volume":1788100},{"timestamp":1635946200,"date":"2021-11-03","index":911,"close":30.72,"high":30.73,"low":30.01,"open":30.23,"volume":2110000},{"timestamp":1636032600,"date":"2021-11-04","index":912,"close":31.01,"high":31.14,"low":30.7,"open":30.79,"volume":2949200}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":913,"close":27.81,"high":31.47,"low":27.53,"open":31.47,"volume":8783000},{"timestamp":1636381800,"date":"2021-11-08","index":914,"close":28.14,"high":28.32,"low":27.73,"open":28.02,"volume":6103300},{"timestamp":1636468200,"date":"2021-11-09","index":915,"close":28.53,"high":28.89,"low":28.05,"open":28.14,"volume":5018700},{"timestamp":1636554600,"date":"2021-11-10","index":916,"close":27.2,"high":28.67,"low":26.81,"open":28.34,"volume":10198800},{"timestamp":1636641000,"date":"2021-11-11","index":917,"close":26.85,"high":27.7,"low":26.79,"open":27.47,"volume":5091500},{"timestamp":1636727400,"date":"2021-11-12","index":918,"close":26.99,"high":27.25,"low":26.35,"open":27.02,"volume":6460600},{"timestamp":1636986600,"date":"2021-11-15","index":919,"close":26.61,"high":27.21,"low":26.41,"open":27.04,"volume":5922100},{"timestamp":1637073000,"date":"2021-11-16","index":920,"close":26.1,"high":26.49,"low":25.72,"open":26.39,"volume":10377300},{"timestamp":1637159400,"date":"2021-11-17","index":921,"close":26.12,"high":26.38,"low":25.79,"open":26.27,"volume":8990000},{"timestamp":1637245800,"date":"2021-11-18","index":922,"close":25.63,"high":26.17,"low":25.35,"open":26.15,"volume":4835200},{"timestamp":1637332200,"date":"2021-11-19","index":923,"close":25.03,"high":25.83,"low":24.99,"open":25.75,"volume":4524900}]},{"date":"2021-08-05","estimated":0.33,"reported":0.4,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":838,"close":30.57,"high":30.8,"low":30.28,"open":30.53,"volume":3792300},{"timestamp":1627047000,"date":"2021-07-23","index":839,"close":30.91,"high":30.97,"low":30.47,"open":30.74,"volume":4177400},{"timestamp":1627306200,"date":"2021-07-26","index":840,"close":30.84,"high":30.96,"low":30.69,"open":30.96,"volume":3792400},{"timestamp":1627392600,"date":"2021-07-27","index":841,"close":30.84,"high":31.13,"low":30.4,"open":31.02,"volume":5322600},{"timestamp":1627479000,"date":"2021-07-28","index":842,"close":31.66,"high":31.81,"low":30.85,"open":30.9,"volume":3590400},{"timestamp":1627565400,"date":"2021-07-29","index":843,"close":31.75,"high":32.17,"low":31.63,"open":31.77,"volume":3443000},{"timestamp":1627651800,"date":"2021-07-30","index":844,"close":31.49,"high":31.92,"low":31.37,"open":31.59,"volume":3820100},{"timestamp":1627911000,"date":"2021-08-02","index":845,"close":31.3,"high":31.99,"low":31.23,"open":31.71,"volume":2771000},{"timestamp":1627997400,"date":"2021-08-03","index":846,"close":31.48,"high":31.65,"low":31.29,"open":31.44,"volume":3470900},{"timestamp":1628083800,"date":"2021-08-04","index":847,"close":31.42,"high":31.68,"low":31.26,"open":31.5,"volume":6644100},{"timestamp":1628170200,"date":"2021-08-05","index":848,"close":31.58,"high":31.62,"low":31.29,"open":31.37,"volume":5024400}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":849,"close":32.22,"high":33,"low":31.95,"open":32.58,"volume":7827100},{"timestamp":1628515800,"date":"2021-08-09","index":850,"close":32.44,"high":32.47,"low":31.96,"open":32.18,"volume":4313400},{"timestamp":1628602200,"date":"2021-08-10","index":851,"close":32.35,"high":32.98,"low":32.19,"open":32.62,"volume":4745500},{"timestamp":1628688600,"date":"2021-08-11","index":852,"close":32.31,"high":32.5,"low":32.16,"open":32.39,"volume":3166500},{"timestamp":1628775000,"date":"2021-08-12","index":853,"close":32.23,"high":32.34,"low":32.04,"open":32.18,"volume":2676800},{"timestamp":1628861400,"date":"2021-08-13","index":854,"close":32.13,"high":32.36,"low":31.97,"open":32.29,"volume":3344600},{"timestamp":1629120600,"date":"2021-08-16","index":855,"close":31.31,"high":32.09,"low":31.15,"open":32,"volume":4328300},{"timestamp":1629207000,"date":"2021-08-17","index":856,"close":30.93,"high":31.14,"low":30.61,"open":30.94,"volume":3903200},{"timestamp":1629293400,"date":"2021-08-18","index":857,"close":30.98,"high":31.49,"low":30.7,"open":30.77,"volume":3833900},{"timestamp":1629379800,"date":"2021-08-19","index":858,"close":30.14,"high":30.96,"low":30.02,"open":30.72,"volume":6280800},{"timestamp":1629466200,"date":"2021-08-20","index":859,"close":30.6,"high":30.76,"low":30.15,"open":30.16,"volume":3222900}]},{"date":"2021-05-06","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":775,"close":25.99,"high":26.33,"low":25.74,"open":25.91,"volume":6580300},{"timestamp":1619184600,"date":"2021-04-23","index":776,"close":26.25,"high":26.35,"low":26.02,"open":26.16,"volume":4357600},{"timestamp":1619443800,"date":"2021-04-26","index":777,"close":26.56,"high":26.6,"low":26.15,"open":26.41,"volume":4695100},{"timestamp":1619530200,"date":"2021-04-27","index":778,"close":26.37,"high":26.8,"low":26.16,"open":26.63,"volume":5211300},{"timestamp":1619616600,"date":"2021-04-28","index":779,"close":26.54,"high":26.81,"low":26.3,"open":26.58,"volume":4425700},{"timestamp":1619703000,"date":"2021-04-29","index":780,"close":26.24,"high":26.64,"low":25.82,"open":26.6,"volume":3485400},{"timestamp":1619789400,"date":"2021-04-30","index":781,"close":25.7,"high":26.33,"low":25.55,"open":25.9,"volume":2920600},{"timestamp":1620048600,"date":"2021-05-03","index":782,"close":25.32,"high":25.83,"low":25.27,"open":25.83,"volume":5117600},{"timestamp":1620135000,"date":"2021-05-04","index":783,"close":25.02,"high":25.14,"low":24.44,"open":25.11,"volume":5309700},{"timestamp":1620221400,"date":"2021-05-05","index":784,"close":24.86,"high":25.44,"low":24.81,"open":25.08,"volume":7583200},{"timestamp":1620307800,"date":"2021-05-06","index":785,"close":24.53,"high":25,"low":24.22,"open":24.97,"volume":7457200}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":786,"close":24.7,"high":25.57,"low":24.57,"open":25.09,"volume":9506700},{"timestamp":1620653400,"date":"2021-05-10","index":787,"close":25.43,"high":25.89,"low":24.38,"open":24.39,"volume":8942800},{"timestamp":1620739800,"date":"2021-05-11","index":788,"close":25.55,"high":25.65,"low":24.44,"open":24.44,"volume":6442900},{"timestamp":1620826200,"date":"2021-05-12","index":789,"close":24.81,"high":26.29,"low":24.57,"open":24.98,"volume":6791700},{"timestamp":1620912600,"date":"2021-05-13","index":790,"close":24.44,"high":25.23,"low":24.08,"open":24.88,"volume":5136300},{"timestamp":1620999000,"date":"2021-05-14","index":791,"close":25.38,"high":25.4,"low":24.28,"open":24.28,"volume":5724700},{"timestamp":1621258200,"date":"2021-05-17","index":792,"close":26.1,"high":26.13,"low":25.11,"open":25.21,"volume":7002600},{"timestamp":1621344600,"date":"2021-05-18","index":793,"close":26.25,"high":26.31,"low":25.73,"open":25.96,"volume":6341800},{"timestamp":1621431000,"date":"2021-05-19","index":794,"close":26.38,"high":26.61,"low":25.7,"open":25.89,"volume":8178100},{"timestamp":1621517400,"date":"2021-05-20","index":795,"close":26.78,"high":26.9,"low":26.38,"open":26.44,"volume":7976500},{"timestamp":1621603800,"date":"2021-05-21","index":796,"close":26.72,"high":27,"low":26.65,"open":26.79,"volume":5675300}]},{"date":"2021-02-18","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":721,"close":23.92,"high":23.98,"low":23.13,"open":23.28,"volume":5211300},{"timestamp":1612449000,"date":"2021-02-04","index":722,"close":23.69,"high":24.23,"low":23.55,"open":23.97,"volume":3474400},{"timestamp":1612535400,"date":"2021-02-05","index":723,"close":24.84,"high":25.01,"low":23.6,"open":23.75,"volume":11863800},{"timestamp":1612794600,"date":"2021-02-08","index":724,"close":24.82,"high":25.7,"low":24.67,"open":25.09,"volume":8008900},{"timestamp":1612881000,"date":"2021-02-09","index":725,"close":24.15,"high":25.19,"low":24.13,"open":24.94,"volume":6253700},{"timestamp":1612967400,"date":"2021-02-10","index":726,"close":23.91,"high":24.78,"low":23.73,"open":24.78,"volume":4521800},{"timestamp":1613053800,"date":"2021-02-11","index":727,"close":23.7,"high":24.37,"low":23.67,"open":23.98,"volume":5023900},{"timestamp":1613140200,"date":"2021-02-12","index":728,"close":24.51,"high":24.54,"low":23.5,"open":23.72,"volume":4121500},{"timestamp":1613485800,"date":"2021-02-16","index":729,"close":24.49,"high":24.84,"low":23.96,"open":24.8,"volume":4439600},{"timestamp":1613572200,"date":"2021-02-17","index":730,"close":24.1,"high":24.34,"low":23.59,"open":24.26,"volume":5393900},{"timestamp":1613658600,"date":"2021-02-18","index":731,"close":24.37,"high":24.6,"low":23.72,"open":23.91,"volume":9484900}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":732,"close":23.45,"high":24.15,"low":22.89,"open":23.55,"volume":17762800},{"timestamp":1614004200,"date":"2021-02-22","index":733,"close":22.5,"high":23.32,"low":22.35,"open":23.2,"volume":14696500},{"timestamp":1614090600,"date":"2021-02-23","index":734,"close":23.18,"high":23.24,"low":21.63,"open":21.95,"volume":12177200},{"timestamp":1614177000,"date":"2021-02-24","index":735,"close":22.92,"high":23.04,"low":22.52,"open":22.62,"volume":25893500},{"timestamp":1614263400,"date":"2021-02-25","index":736,"close":22.64,"high":23.11,"low":22.34,"open":22.71,"volume":9234200},{"timestamp":1614349800,"date":"2021-02-26","index":737,"close":22.55,"high":23.07,"low":22.35,"open":22.55,"volume":9350400},{"timestamp":1614609000,"date":"2021-03-01","index":738,"close":23.15,"high":23.53,"low":22.85,"open":22.85,"volume":7610300},{"timestamp":1614695400,"date":"2021-03-02","index":739,"close":22.95,"high":23.39,"low":22.92,"open":23.38,"volume":5367300},{"timestamp":1614781800,"date":"2021-03-03","index":740,"close":22.42,"high":23.31,"low":22.37,"open":22.94,"volume":13949300},{"timestamp":1614868200,"date":"2021-03-04","index":741,"close":23.05,"high":23.31,"low":22.24,"open":22.55,"volume":14896200},{"timestamp":1614954600,"date":"2021-03-05","index":742,"close":23.48,"high":23.53,"low":22.49,"open":22.96,"volume":9121200}]},{"date":"2020-11-05","estimated":0.19,"reported":0.26,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":651,"close":20.2,"high":20.23,"low":19.75,"open":19.94,"volume":3587000},{"timestamp":1603459800,"date":"2020-10-23","index":652,"close":19.72,"high":20.19,"low":19.55,"open":20.19,"volume":3109200},{"timestamp":1603719000,"date":"2020-10-26","index":653,"close":19.13,"high":19.85,"low":19,"open":19.6,"volume":3486500},{"timestamp":1603805400,"date":"2020-10-27","index":654,"close":19.03,"high":19.42,"low":19.01,"open":19.28,"volume":3289600},{"timestamp":1603891800,"date":"2020-10-28","index":655,"close":18.61,"high":18.86,"low":18.36,"open":18.86,"volume":3637000},{"timestamp":1603978200,"date":"2020-10-29","index":656,"close":18.75,"high":18.98,"low":18.58,"open":18.73,"volume":3124200},{"timestamp":1604064600,"date":"2020-10-30","index":657,"close":18.26,"high":18.55,"low":17.71,"open":18.5,"volume":7509400},{"timestamp":1604327400,"date":"2020-11-02","index":658,"close":17.97,"high":18.33,"low":17.66,"open":18.33,"volume":7164600},{"timestamp":1604413800,"date":"2020-11-03","index":659,"close":18.2,"high":18.38,"low":18.03,"open":18.08,"volume":5379600},{"timestamp":1604500200,"date":"2020-11-04","index":660,"close":18.55,"high":18.99,"low":18.45,"open":18.6,"volume":8441700},{"timestamp":1604586600,"date":"2020-11-05","index":661,"close":20.12,"high":20.18,"low":18.94,"open":19,"volume":12253800}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":662,"close":19.15,"high":19.8,"low":18.97,"open":19.44,"volume":8683400},{"timestamp":1604932200,"date":"2020-11-09","index":663,"close":18.75,"high":20.08,"low":18.75,"open":19.49,"volume":9305300},{"timestamp":1605018600,"date":"2020-11-10","index":664,"close":18.47,"high":18.67,"low":18.01,"open":18.67,"volume":8121300},{"timestamp":1605105000,"date":"2020-11-11","index":665,"close":18.82,"high":18.94,"low":18.63,"open":18.67,"volume":5119900},{"timestamp":1605191400,"date":"2020-11-12","index":666,"close":18.77,"high":18.98,"low":18.62,"open":18.63,"volume":6102400},{"timestamp":1605277800,"date":"2020-11-13","index":667,"close":19.06,"high":19.2,"low":18.75,"open":18.87,"volume":5595600},{"timestamp":1605537000,"date":"2020-11-16","index":668,"close":18.69,"high":19.16,"low":18.58,"open":19.1,"volume":7813700},{"timestamp":1605623400,"date":"2020-11-17","index":669,"close":18.55,"high":18.7,"low":18.34,"open":18.6,"volume":8302100},{"timestamp":1605709800,"date":"2020-11-18","index":670,"close":18.43,"high":18.76,"low":18.42,"open":18.63,"volume":4715000},{"timestamp":1605796200,"date":"2020-11-19","index":671,"close":18.92,"high":18.96,"low":18.34,"open":18.41,"volume":7755300},{"timestamp":1605882600,"date":"2020-11-20","index":672,"close":19.03,"high":19.23,"low":18.75,"open":18.84,"volume":5297600}]},{"date":"2020-08-06","estimated":0.17,"reported":0.22,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":587,"close":21.84,"high":22.45,"low":21.75,"open":22.14,"volume":3179300},{"timestamp":1595597400,"date":"2020-07-24","index":588,"close":21.35,"high":21.72,"low":21.17,"open":21.65,"volume":3985600},{"timestamp":1595856600,"date":"2020-07-27","index":589,"close":21.55,"high":21.65,"low":21.06,"open":21.33,"volume":3792200},{"timestamp":1595943000,"date":"2020-07-28","index":590,"close":22.27,"high":22.77,"low":21.63,"open":21.67,"volume":5870000},{"timestamp":1596029400,"date":"2020-07-29","index":591,"close":22.56,"high":22.69,"low":22.21,"open":22.46,"volume":2697300},{"timestamp":1596115800,"date":"2020-07-30","index":592,"close":22.39,"high":22.49,"low":21.82,"open":22.28,"volume":2210000},{"timestamp":1596202200,"date":"2020-07-31","index":593,"close":22.75,"high":22.78,"low":21.81,"open":22.08,"volume":5524000},{"timestamp":1596461400,"date":"2020-08-03","index":594,"close":23.16,"high":23.31,"low":22.76,"open":22.95,"volume":4402900},{"timestamp":1596547800,"date":"2020-08-04","index":595,"close":23.23,"high":23.35,"low":22.74,"open":23.28,"volume":7193700},{"timestamp":1596634200,"date":"2020-08-05","index":596,"close":23.22,"high":23.64,"low":22.83,"open":23.41,"volume":6591000},{"timestamp":1596720600,"date":"2020-08-06","index":597,"close":23.27,"high":23.5,"low":22.8,"open":23.4,"volume":12912000}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":598,"close":20.69,"high":22.2,"low":20.52,"open":22.01,"volume":22826300},{"timestamp":1597066200,"date":"2020-08-10","index":599,"close":19.92,"high":20.99,"low":19.43,"open":20.97,"volume":11801500},{"timestamp":1597152600,"date":"2020-08-11","index":600,"close":19.66,"high":20.25,"low":19.6,"open":19.85,"volume":11497100},{"timestamp":1597239000,"date":"2020-08-12","index":601,"close":19.64,"high":20.19,"low":19.56,"open":19.94,"volume":7896200},{"timestamp":1597325400,"date":"2020-08-13","index":602,"close":19.63,"high":19.88,"low":19.56,"open":19.75,"volume":4166300},{"timestamp":1597411800,"date":"2020-08-14","index":603,"close":19.5,"high":19.8,"low":19.32,"open":19.63,"volume":5130400},{"timestamp":1597671000,"date":"2020-08-17","index":604,"close":19.92,"high":20.19,"low":19.62,"open":19.7,"volume":6837700},{"timestamp":1597757400,"date":"2020-08-18","index":605,"close":20.48,"high":21.1,"low":20.12,"open":21.04,"volume":9694800},{"timestamp":1597843800,"date":"2020-08-19","index":606,"close":20.14,"high":20.54,"low":20.06,"open":20.42,"volume":6040100},{"timestamp":1597930200,"date":"2020-08-20","index":607,"close":20.16,"high":20.22,"low":19.82,"open":20,"volume":4332000},{"timestamp":1598016600,"date":"2020-08-21","index":608,"close":20.12,"high":20.2,"low":19.78,"open":20.1,"volume":4560100}]},{"date":"2020-05-07","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":524,"close":19.83,"high":20.15,"low":19.74,"open":20.01,"volume":3055500},{"timestamp":1587735000,"date":"2020-04-24","index":525,"close":20.2,"high":20.24,"low":19.88,"open":20,"volume":2975600},{"timestamp":1587994200,"date":"2020-04-27","index":526,"close":20.8,"high":21,"low":20.22,"open":20.5,"volume":3878400},{"timestamp":1588080600,"date":"2020-04-28","index":527,"close":20.55,"high":21.16,"low":20.47,"open":21,"volume":4118600},{"timestamp":1588167000,"date":"2020-04-29","index":528,"close":20.98,"high":21.24,"low":20.55,"open":20.63,"volume":3675700},{"timestamp":1588253400,"date":"2020-04-30","index":529,"close":21.02,"high":21.13,"low":20.61,"open":20.92,"volume":3693200},{"timestamp":1588339800,"date":"2020-05-01","index":530,"close":19.6,"high":20.73,"low":19.5,"open":20.51,"volume":3962000},{"timestamp":1588599000,"date":"2020-05-04","index":531,"close":19.88,"high":19.94,"low":19.31,"open":19.55,"volume":3052300},{"timestamp":1588685400,"date":"2020-05-05","index":532,"close":20.03,"high":20.44,"low":19.98,"open":20.34,"volume":2515100},{"timestamp":1588771800,"date":"2020-05-06","index":533,"close":20.34,"high":20.39,"low":19.89,"open":20.21,"volume":3546400},{"timestamp":1588858200,"date":"2020-05-07","index":534,"close":21.89,"high":21.94,"low":20.74,"open":21.01,"volume":15490200}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":535,"close":21.88,"high":23.02,"low":21.26,"open":22.45,"volume":14584200},{"timestamp":1589203800,"date":"2020-05-11","index":536,"close":22.94,"high":23.03,"low":21.51,"open":21.53,"volume":12135200},{"timestamp":1589290200,"date":"2020-05-12","index":537,"close":22.13,"high":23,"low":22.09,"open":22.87,"volume":8023400},{"timestamp":1589376600,"date":"2020-05-13","index":538,"close":21.52,"high":22.26,"low":21.17,"open":22.08,"volume":5318400},{"timestamp":1589463000,"date":"2020-05-14","index":539,"close":21.5,"high":21.5,"low":20.81,"open":21.15,"volume":4943100},{"timestamp":1589549400,"date":"2020-05-15","index":540,"close":22.37,"high":22.4,"low":21.47,"open":21.63,"volume":10768700},{"timestamp":1589808600,"date":"2020-05-18","index":541,"close":21.59,"high":22.45,"low":21.55,"open":22.44,"volume":7246700},{"timestamp":1589895000,"date":"2020-05-19","index":542,"close":21.75,"high":22.08,"low":21.43,"open":21.64,"volume":3652800},{"timestamp":1589981400,"date":"2020-05-20","index":543,"close":22.23,"high":22.35,"low":21.85,"open":21.87,"volume":7977300},{"timestamp":1590067800,"date":"2020-05-21","index":544,"close":22.13,"high":22.41,"low":21.88,"open":22.25,"volume":6140500},{"timestamp":1590154200,"date":"2020-05-22","index":545,"close":21.67,"high":22.35,"low":21.6,"open":22.35,"volume":11759300}]},{"date":"2020-02-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1580913000,"date":"2020-02-05","index":470,"close":17.61,"high":17.85,"low":17.2,"open":17.2,"volume":8241300},{"timestamp":1580999400,"date":"2020-02-06","index":471,"close":18.26,"high":18.68,"low":17.2,"open":17.67,"volume":11325500},{"timestamp":1581085800,"date":"2020-02-07","index":472,"close":18.1,"high":18.23,"low":17.97,"open":18.1,"volume":4624800},{"timestamp":1581345000,"date":"2020-02-10","index":473,"close":18.53,"high":18.59,"low":17.86,"open":17.92,"volume":5747000},{"timestamp":1581431400,"date":"2020-02-11","index":474,"close":18.6,"high":18.68,"low":18.39,"open":18.53,"volume":4168300},{"timestamp":1581517800,"date":"2020-02-12","index":475,"close":18.57,"high":18.74,"low":18.3,"open":18.73,"volume":3910700},{"timestamp":1581604200,"date":"2020-02-13","index":476,"close":18.61,"high":18.76,"low":18.45,"open":18.5,"volume":3757000},{"timestamp":1581690600,"date":"2020-02-14","index":477,"close":18.53,"high":18.65,"low":18.41,"open":18.6,"volume":4036000},{"timestamp":1582036200,"date":"2020-02-18","index":478,"close":18.39,"high":18.65,"low":18.24,"open":18.58,"volume":5152000},{"timestamp":1582122600,"date":"2020-02-19","index":479,"close":18.32,"high":18.55,"low":18.19,"open":18.37,"volume":4445500},{"timestamp":1582209000,"date":"2020-02-20","index":480,"close":18.72,"high":18.8,"low":18.09,"open":18.28,"volume":13450400}],"post":[{"timestamp":1582295400,"date":"2020-02-21","index":481,"close":22.45,"high":23.73,"low":21.88,"open":21.99,"volume":48249100},{"timestamp":1582554600,"date":"2020-02-24","index":482,"close":21.76,"high":22.08,"low":20.34,"open":20.61,"volume":14663700},{"timestamp":1582641000,"date":"2020-02-25","index":483,"close":20.64,"high":21.9,"low":20.43,"open":21.82,"volume":8500400},{"timestamp":1582727400,"date":"2020-02-26","index":484,"close":19.88,"high":20.97,"low":19.73,"open":20.52,"volume":5432900},{"timestamp":1582813800,"date":"2020-02-27","index":485,"close":19.33,"high":20.02,"low":19.11,"open":19.15,"volume":6090600},{"timestamp":1582900200,"date":"2020-02-28","index":486,"close":19.56,"high":19.62,"low":18.69,"open":18.77,"volume":8068800},{"timestamp":1583159400,"date":"2020-03-02","index":487,"close":19.29,"high":19.87,"low":18.79,"open":19.85,"volume":6871100},{"timestamp":1583245800,"date":"2020-03-03","index":488,"close":19.32,"high":20.04,"low":19.1,"open":19.29,"volume":4300300},{"timestamp":1583332200,"date":"2020-03-04","index":489,"close":19.8,"high":19.82,"low":19.18,"open":19.52,"volume":3495000},{"timestamp":1583418600,"date":"2020-03-05","index":490,"close":19.34,"high":19.62,"low":19.19,"open":19.27,"volume":3494000},{"timestamp":1583505000,"date":"2020-03-06","index":491,"close":19.41,"high":19.85,"low":18.8,"open":18.86,"volume":5586300}]},{"date":"2019-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":400,"close":19.55,"high":19.57,"low":19.27,"open":19.43,"volume":1329200},{"timestamp":1572010200,"date":"2019-10-25","index":401,"close":19.73,"high":19.87,"low":19.33,"open":19.54,"volume":1569700},{"timestamp":1572269400,"date":"2019-10-28","index":402,"close":20.07,"high":20.16,"low":19.74,"open":19.9,"volume":1368700},{"timestamp":1572355800,"date":"2019-10-29","index":403,"close":20.06,"high":20.12,"low":19.8,"open":19.97,"volume":1438300},{"timestamp":1572442200,"date":"2019-10-30","index":404,"close":20.05,"high":20.23,"low":19.83,"open":20.22,"volume":1287100},{"timestamp":1572528600,"date":"2019-10-31","index":405,"close":19.82,"high":20.05,"low":19.63,"open":20,"volume":1862500},{"timestamp":1572615000,"date":"2019-11-01","index":406,"close":20.25,"high":20.5,"low":19.75,"open":19.88,"volume":1876700},{"timestamp":1572877800,"date":"2019-11-04","index":407,"close":20.54,"high":20.81,"low":20.42,"open":20.6,"volume":2139500},{"timestamp":1572964200,"date":"2019-11-05","index":408,"close":20.87,"high":20.95,"low":20.55,"open":20.78,"volume":1762400},{"timestamp":1573050600,"date":"2019-11-06","index":409,"close":20.56,"high":20.83,"low":20.46,"open":20.83,"volume":2515700},{"timestamp":1573137000,"date":"2019-11-07","index":410,"close":20.96,"high":21.2,"low":20.41,"open":20.66,"volume":6738000}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":411,"close":19.8,"high":21.1,"low":18.86,"open":21.03,"volume":9567900},{"timestamp":1573482600,"date":"2019-11-11","index":412,"close":18.86,"high":19.79,"low":18.76,"open":19.7,"volume":6272200},{"timestamp":1573569000,"date":"2019-11-12","index":413,"close":18.91,"high":19.28,"low":18.8,"open":18.84,"volume":3367800},{"timestamp":1573655400,"date":"2019-11-13","index":414,"close":19.45,"high":19.65,"low":18.26,"open":18.84,"volume":9185300},{"timestamp":1573741800,"date":"2019-11-14","index":415,"close":18.84,"high":19.5,"low":18.74,"open":19.47,"volume":4549000},{"timestamp":1573828200,"date":"2019-11-15","index":416,"close":19.21,"high":19.24,"low":18.68,"open":18.91,"volume":4428000},{"timestamp":1574087400,"date":"2019-11-18","index":417,"close":18.97,"high":19.2,"low":18.69,"open":19.11,"volume":3210300},{"timestamp":1574173800,"date":"2019-11-19","index":418,"close":19.03,"high":19.13,"low":18.63,"open":18.89,"volume":3661800},{"timestamp":1574260200,"date":"2019-11-20","index":419,"close":18.93,"high":19.15,"low":18.73,"open":18.87,"volume":3757900},{"timestamp":1574346600,"date":"2019-11-21","index":420,"close":18.52,"high":19.27,"low":18.47,"open":19,"volume":4144000},{"timestamp":1574433000,"date":"2019-11-22","index":421,"close":18.98,"high":19.09,"low":18.57,"open":18.66,"volume":2860400}]}]
diff --git a/data/DIS_full.json b/data/DIS_full.json
index 708ef76fe..138f2280b 100644
--- a/data/DIS_full.json
+++ b/data/DIS_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723665753,"date":"2024-08-14","index":12607,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":8014573},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12541,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12542,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12543,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12544,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12545,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12546,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12547,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12548,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12549,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12483,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12484,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12485,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12486,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12487,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12417,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12418,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12419,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12420,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12421,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12422,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12423,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12424,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12425,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12426,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12353,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12354,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12355,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12356,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12357,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12358,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12359,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12360,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12361,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12362,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12291,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12292,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12293,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12294,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12295,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12296,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12297,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12298,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12299,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12300,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12228,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12229,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12230,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12231,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12232,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12233,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12234,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12235,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12236,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12237,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12167,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12168,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12169,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12170,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12171,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12172,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12173,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12174,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12175,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12103,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12104,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12105,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12106,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12107,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12108,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12109,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12110,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12111,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12112,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12041,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12042,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12043,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12044,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12045,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12046,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12047,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12048,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12049,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12050,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11978,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11979,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11980,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11981,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11982,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11983,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11984,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11985,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11986,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11987,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11916,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11917,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11918,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11919,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11920,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11921,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11922,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11923,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11924,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11925,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11852,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11853,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11854,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11855,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11856,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11857,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11858,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11859,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11860,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11861,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11862,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11789,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11790,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11791,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11792,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11793,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11794,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11795,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11796,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11797,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11798,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11799,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11726,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11727,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11728,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11729,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11730,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11731,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11732,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11733,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11734,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11735,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11736,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11665,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11666,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11667,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11668,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11669,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11670,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11671,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11672,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11673,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11674,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11675,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11601,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11602,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11603,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11604,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11538,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11539,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11540,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11541,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11475,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11476,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11477,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11478,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11409,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11410,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11411,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11412,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11413,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11414,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11415,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11416,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11417,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11418,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11419,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11332,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11333,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11334,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11335,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11336,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11337,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11338,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11339,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11340,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11341,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11342,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11343,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11344,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11345,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11346,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11347,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11348,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11349,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11350,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11351,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11352,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11353,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11270,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11271,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11272,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11273,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11274,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11275,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11276,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11277,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11278,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11279,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11280,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11281,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11282,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11283,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11284,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11285,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11286,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11287,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11288,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11289,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11290,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11291,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11206,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11207,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11208,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11209,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11210,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11211,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11212,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11213,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11214,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11215,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11216,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11217,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11218,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11219,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11220,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11221,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11222,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11223,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11224,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11225,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11226,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11227,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11148,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11149,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11150,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11151,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11152,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11153,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11154,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11155,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11156,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11157,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11158,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11159,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11160,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11161,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11162,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11163,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11164,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11165,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11166,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11167,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11168,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11169,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11082,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11083,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11084,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11085,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11086,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11087,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11088,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11089,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11090,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11091,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11092,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11093,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11094,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11095,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11096,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11097,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11098,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11099,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11100,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11101,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11102,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11103,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11019,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11020,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11021,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11022,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11023,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11024,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11025,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11026,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11027,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11028,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11029,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11030,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11031,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11032,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11033,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11034,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11035,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11036,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11037,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11038,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11039,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11040,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10956,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":10957,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":10958,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":10959,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":10960,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":10961,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":10962,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":10963,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":10964,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":10965,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":10966,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10967,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":10968,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":10969,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":10970,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":10971,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":10972,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":10973,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":10974,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":10975,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":10976,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":10977,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10897,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10898,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10899,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10900,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10901,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10902,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10903,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10904,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10905,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10906,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10907,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10908,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10909,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10910,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10911,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10912,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10913,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10914,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10915,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10916,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10917,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10918,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10831,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10832,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10833,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10834,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10835,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10836,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10837,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10838,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10839,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10840,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10841,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10842,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10843,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10844,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10845,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10846,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10847,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10848,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10849,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10850,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10851,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10852,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10768,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10769,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10770,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10771,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10772,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10773,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10774,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10775,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10776,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10777,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10778,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10779,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10780,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10781,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10782,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10783,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10784,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10785,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10786,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10787,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10788,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10789,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10705,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10706,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10707,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10708,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10709,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10710,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10711,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10712,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10713,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10714,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10715,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10716,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10717,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10718,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10719,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10720,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10721,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10722,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10723,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10724,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10725,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10726,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10646,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10647,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10648,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10649,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10650,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10651,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10652,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10653,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10654,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10655,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10656,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10657,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10658,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10659,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10660,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10661,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10662,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10663,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10664,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10665,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10666,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10667,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10580,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10581,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10582,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10583,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10584,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10585,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10586,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10587,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10588,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10589,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10590,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10591,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10592,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10593,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10594,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10595,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10596,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10597,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10598,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10599,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10600,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10601,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10517,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10518,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10519,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10520,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10521,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10522,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10523,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10524,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10525,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10526,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10527,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10528,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10529,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10530,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10531,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10532,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10533,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10534,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10535,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10536,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10537,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10538,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10454,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10455,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10456,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10457,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10458,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10459,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10460,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10461,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10462,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10463,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10464,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10465,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10466,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10467,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10468,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10469,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10470,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10471,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10472,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10473,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10474,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10475,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10390,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10391,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10392,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10393,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10394,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10395,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10396,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10397,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10398,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10399,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10400,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10401,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10402,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10403,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10404,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10405,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10406,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10407,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10408,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10409,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10410,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10411,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10324,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10325,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10326,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10327,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10328,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10329,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10330,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10331,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10332,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10333,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10334,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10335,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10336,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10337,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10338,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10339,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10340,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10341,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10342,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10343,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10344,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10345,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10261,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10262,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10263,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10264,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10265,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10266,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10267,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10268,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10269,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10270,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10271,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10272,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10273,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10274,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10275,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10276,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10277,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10278,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10279,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10280,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10281,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10282,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10198,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10199,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10200,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10201,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10202,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10203,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10204,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10205,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10206,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10207,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10208,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10209,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10210,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10211,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10212,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10213,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10214,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10215,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10216,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10217,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10218,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10219,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10139,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10140,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10141,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10142,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10143,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10144,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10145,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10146,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10147,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10148,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10149,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10150,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10151,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10152,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10153,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10154,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10155,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10156,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10157,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10158,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10159,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10160,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10073,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10074,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10075,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10076,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10077,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10078,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10079,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10080,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10081,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10082,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10083,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10084,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10085,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10086,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10087,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10088,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10089,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10090,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10091,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10092,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10093,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10094,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10010,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10011,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10012,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10013,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10014,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10015,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10016,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10017,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10018,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10019,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10020,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10021,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10022,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10023,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10024,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10025,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10026,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10027,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10028,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10029,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10030,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10031,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9948,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9949,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9950,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9951,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9952,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9953,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9954,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9955,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":9956,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":9957,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":9958,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":9959,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":9960,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":9961,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":9962,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":9963,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":9964,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":9965,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":9966,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":9967,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":9968,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":9969,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9888,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9889,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9890,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9891,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9892,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9893,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9894,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9895,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9896,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9897,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9898,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9899,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9900,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9901,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9902,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9903,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9904,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9905,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9906,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9907,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9908,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9909,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9822,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9823,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9824,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9825,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9826,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9827,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9828,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9829,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9830,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9831,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9832,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9833,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9834,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9835,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9836,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9837,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9838,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9839,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9840,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9841,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9842,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9843,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9759,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9760,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9761,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9762,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9763,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9764,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9765,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9766,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9767,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9768,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9769,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9770,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9771,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9772,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9773,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9774,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9775,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9776,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9777,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9778,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9779,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9780,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9696,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9697,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9698,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9699,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9700,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9701,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9702,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9703,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9704,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9705,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9706,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9707,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9708,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9709,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9710,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9711,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9712,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9713,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9714,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9715,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9716,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9717,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9637,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9638,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9639,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9640,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9641,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9642,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9643,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9644,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9645,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9646,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9647,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9648,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9649,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9650,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9651,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9652,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9653,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9654,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9655,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9656,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9657,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9658,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9573,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9574,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9575,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9576,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9577,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9578,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9579,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9580,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9581,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9582,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9583,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9584,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9585,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9586,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9587,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9588,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9589,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9590,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9591,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9592,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9593,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9594,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9510,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9511,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9512,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9513,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9514,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9515,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9516,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9517,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9518,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9519,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9520,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9521,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9522,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9523,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9524,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9525,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9526,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9527,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9528,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9529,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9530,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9531,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9447,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9448,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9449,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9450,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9451,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9452,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9453,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9454,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9455,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9456,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9457,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9458,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9459,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9460,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9461,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9462,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9463,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9464,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9465,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9466,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9467,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9468,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9388,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9389,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9390,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9391,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9392,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9393,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9394,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9395,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9396,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9397,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9398,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9399,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9400,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9401,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9402,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9403,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9404,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9405,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9406,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9407,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9408,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9409,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9322,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9323,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9324,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9325,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9326,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9327,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9328,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9329,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9330,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9331,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9332,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9333,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9334,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9335,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9336,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9337,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9338,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9339,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9340,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9341,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9342,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9343,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9259,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9260,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9261,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9262,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9263,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9264,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9265,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9266,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9267,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9268,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9269,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9270,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9271,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9272,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9273,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9274,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9275,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9276,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9277,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9278,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9279,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9280,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9196,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9197,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9198,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9199,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9200,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9201,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9202,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9203,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9204,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9205,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9206,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9207,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9208,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9209,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9210,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9211,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9212,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9213,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9214,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9215,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9216,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9217,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9136,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9137,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9138,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9139,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9140,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9141,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9142,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9143,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9144,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9145,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9146,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9147,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9148,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9149,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9150,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9151,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9152,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9153,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9154,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9155,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9156,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9157,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9070,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9071,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9072,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9073,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9074,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9075,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9076,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9077,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9078,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9079,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9080,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9081,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9082,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9083,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9084,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9085,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9086,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9087,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9088,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9089,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9090,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9091,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9007,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9008,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9009,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9010,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9011,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9012,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9013,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9014,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9015,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9016,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9017,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9018,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9019,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9020,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9021,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9022,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9023,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9024,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9025,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9026,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9027,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9028,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8944,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8945,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8946,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8947,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8948,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8949,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8950,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8951,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8952,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8953,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8954,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8955,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":8956,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":8957,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":8958,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":8959,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":8960,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":8961,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":8962,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":8963,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":8964,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":8965,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8885,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8886,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8887,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8888,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8889,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8890,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8891,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8892,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8893,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8894,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8895,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8896,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8897,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8898,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8899,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8900,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8901,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8902,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8903,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8904,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8905,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8906,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8811,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8812,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8813,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8814,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8815,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8816,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8817,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8818,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8819,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8820,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8821,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8822,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8823,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8824,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8825,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8826,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8827,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8828,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8829,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8830,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8831,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8832,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8751,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8752,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8753,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8754,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8755,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8756,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8757,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8758,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8759,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8760,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8761,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8762,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8763,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8764,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8765,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8766,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8767,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8768,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8769,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8770,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8771,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8772,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8688,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8689,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8690,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8691,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8692,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8693,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8694,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8695,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8696,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8697,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8698,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8699,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8700,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8701,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8702,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8703,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8704,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8705,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8706,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8707,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8708,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8709,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8629,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8630,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8631,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8632,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8633,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8634,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8635,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8636,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8637,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8638,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8639,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8640,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8641,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8642,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8643,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8644,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8645,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8646,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8647,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8648,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8649,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8650,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8559,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8560,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8561,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8562,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8563,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8564,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8565,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8566,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8567,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8568,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8569,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8570,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8571,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8572,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8573,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8574,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8575,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8576,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8577,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8578,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8579,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8580,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8500,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8501,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8502,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8503,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8504,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8505,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8506,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8507,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8508,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8509,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8510,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8511,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8512,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8513,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8514,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8515,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8516,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8517,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8518,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8519,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8520,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8521,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8437,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8438,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8439,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8440,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8441,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8442,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8443,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8444,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8445,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8446,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8447,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8448,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8449,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8450,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8451,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8452,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8453,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8454,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8455,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8456,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8457,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8458,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8378,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8379,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8380,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8381,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8382,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8383,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8384,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8385,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8386,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8387,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8388,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8389,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8390,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8391,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8392,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8393,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8394,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8395,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8396,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8397,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8398,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8399,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8308,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8309,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8310,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8311,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8312,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8313,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8314,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8315,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8316,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8317,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8318,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8319,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8320,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8321,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8322,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8323,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8324,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8325,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8326,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8327,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8328,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8329,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8249,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8250,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8251,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8252,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8253,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8254,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8255,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8256,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8257,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8258,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8259,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8260,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8261,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8262,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8263,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8264,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8265,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8266,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8267,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8268,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8269,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8270,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8187,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8188,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8189,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8190,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8191,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8192,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8193,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8194,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8195,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8196,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8197,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8198,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8199,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8200,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8201,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8202,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8203,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8204,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8205,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8206,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8207,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8208,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8128,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8129,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8130,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8131,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8132,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8133,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8134,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8135,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8136,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8137,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8138,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8139,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8140,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8141,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8142,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8143,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8144,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8145,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8146,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8147,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8148,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8149,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8063,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8064,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8065,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8066,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8067,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8068,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8069,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8070,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8071,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8072,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8073,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8074,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8075,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8076,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8077,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8078,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8079,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8080,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8081,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8082,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8083,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8084,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":7999,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8000,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8001,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8002,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8003,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8004,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8005,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8006,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8007,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8008,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8009,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8010,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8011,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8012,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8013,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8014,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8015,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8016,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8017,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8018,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8019,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8020,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7935,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7936,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7937,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7938,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7939,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7940,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7941,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7942,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7943,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7944,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7945,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7946,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7947,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7948,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7949,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7950,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7951,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7952,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7953,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7954,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7955,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":7956,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7882,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7883,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7884,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7885,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7886,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7887,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7888,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7889,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7890,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7891,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7892,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7893,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7894,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7895,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7896,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7897,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7898,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7899,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7900,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7901,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7902,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7903,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7811,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7812,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7813,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7814,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7815,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7816,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7817,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7818,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7819,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7820,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7821,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7822,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7823,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7824,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7825,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7826,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7827,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7828,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7829,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7830,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7831,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7832,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7749,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7750,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7751,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7752,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7753,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7754,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7755,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7756,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7757,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7758,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7759,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7760,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7761,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7762,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7763,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7764,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7765,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7766,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7767,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7768,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7769,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7770,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7679,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7680,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7681,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7682,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7683,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7684,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7685,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7686,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7687,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7688,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7689,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7690,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7691,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7692,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7693,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7694,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7695,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7696,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7697,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7698,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7699,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7700,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7630,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7631,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7632,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7633,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7634,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7635,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7636,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7637,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7638,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7639,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7640,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7641,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7642,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7643,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7644,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7645,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7646,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7647,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7648,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7649,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7650,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7651,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7559,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7560,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7561,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7562,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7563,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7564,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7565,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7566,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7567,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7568,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7569,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7570,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7571,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7572,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7573,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7574,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7575,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7576,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7577,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7578,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7579,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7580,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7498,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7499,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7500,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7501,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7502,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7503,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7504,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7505,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7506,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7507,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7508,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7509,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7510,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7511,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7512,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7513,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7514,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7515,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7516,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7517,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7518,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7519,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7435,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7436,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7437,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7438,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7439,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7440,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7441,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7442,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7443,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7444,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7445,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7446,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7447,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7448,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7449,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7450,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7451,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7452,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7453,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7454,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7455,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7456,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7380,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7381,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7382,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7383,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7384,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7385,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7386,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7387,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7388,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7389,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7390,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7391,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7392,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7393,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7394,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7395,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7396,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7397,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7398,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7399,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7400,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7401,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7301,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7302,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7303,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7304,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7305,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7306,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7307,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7308,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7309,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7310,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7311,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7312,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7313,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7314,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7315,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7316,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7317,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7318,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7319,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7320,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7321,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7322,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7238,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7239,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7240,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7241,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7242,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7243,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7244,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7245,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7246,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7247,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7248,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7249,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7250,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7251,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7252,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7253,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7254,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7255,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7256,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7257,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7258,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7259,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7175,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7176,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7177,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7178,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7179,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7180,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7181,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7182,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7183,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7184,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7185,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7186,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7187,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7188,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7189,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7190,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7191,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7192,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7193,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7194,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7195,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7196,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7119,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7120,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7121,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7122,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7123,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7124,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7125,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7126,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7127,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7128,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7129,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7130,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7131,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7132,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7133,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7134,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7135,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7136,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7137,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7138,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7139,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7140,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7050,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7051,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7052,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7053,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7054,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7055,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7056,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7057,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7058,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7059,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7060,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7061,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7062,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7063,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7064,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7065,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7066,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7067,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7068,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7069,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7070,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7071,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":6982,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":6983,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":6984,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":6985,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":6986,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":6987,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":6988,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":6989,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":6990,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":6991,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":6992,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":6993,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":6994,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":6995,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":6996,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":6997,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":6998,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":6999,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7000,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7001,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7002,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7003,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6924,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6925,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6926,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6927,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6928,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6929,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6930,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6931,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6932,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6933,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6934,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6935,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6936,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6937,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6938,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6939,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6940,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6941,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6942,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6943,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6944,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6945,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6868,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6869,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6870,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6871,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6872,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6873,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6874,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6875,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6876,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6877,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6878,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6879,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6880,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6881,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6882,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6883,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6884,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6885,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6886,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6887,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6888,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6889,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6803,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6804,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6805,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6806,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6807,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6808,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6809,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6810,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6811,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6812,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6813,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6814,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6815,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6816,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6817,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6818,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6819,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6820,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6821,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6822,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6823,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6824,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6733,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6734,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6735,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6736,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6737,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6738,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6739,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6740,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6741,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6742,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6743,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6744,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6745,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6746,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6747,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6748,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6749,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6750,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6751,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6752,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6753,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6754,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6680,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6681,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6682,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6683,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6684,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6685,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6686,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6687,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6688,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6689,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6690,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6691,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6692,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6693,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6694,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6695,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6696,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6697,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6698,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6699,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6700,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6701,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6621,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6622,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6623,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6624,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6625,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6626,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6627,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6628,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6629,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6630,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6631,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6632,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6633,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6634,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6635,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6636,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6637,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6638,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6639,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6640,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6641,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6642,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723642200,"date":"2024-08-14","index":12607,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":9470400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12541,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12542,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12543,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12544,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12545,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12546,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12547,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12548,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12549,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12483,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12484,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12485,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12486,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12487,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12417,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12418,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12419,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12420,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12421,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12422,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12423,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12424,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12425,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12426,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12353,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12354,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12355,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12356,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12357,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12358,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12359,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12360,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12361,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12362,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12291,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12292,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12293,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12294,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12295,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12296,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12297,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12298,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12299,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12300,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12228,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12229,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12230,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12231,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12232,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12233,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12234,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12235,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12236,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12237,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12167,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12168,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12169,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12170,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12171,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12172,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12173,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12174,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12175,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12103,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12104,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12105,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12106,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12107,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12108,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12109,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12110,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12111,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12112,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12041,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12042,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12043,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12044,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12045,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12046,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12047,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12048,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12049,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12050,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11978,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11979,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11980,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11981,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11982,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11983,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11984,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11985,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11986,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11987,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11916,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11917,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11918,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11919,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11920,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11921,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11922,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11923,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11924,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11925,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11852,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11853,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11854,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11855,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11856,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11857,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11858,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11859,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11860,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11861,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11862,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11789,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11790,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11791,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11792,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11793,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11794,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11795,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11796,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11797,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11798,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11799,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11726,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11727,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11728,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11729,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11730,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11731,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11732,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11733,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11734,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11735,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11736,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11665,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11666,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11667,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11668,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11669,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11670,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11671,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11672,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11673,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11674,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11675,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11601,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11602,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11603,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11604,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11538,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11539,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11540,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11541,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11475,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11476,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11477,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11478,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11409,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11410,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11411,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11412,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11413,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11414,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11415,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11416,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11417,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11418,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11419,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11332,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11333,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11334,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11335,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11336,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11337,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11338,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11339,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11340,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11341,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11342,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11343,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11344,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11345,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11346,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11347,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11348,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11349,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11350,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11351,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11352,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11353,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11270,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11271,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11272,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11273,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11274,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11275,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11276,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11277,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11278,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11279,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11280,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11281,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11282,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11283,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11284,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11285,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11286,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11287,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11288,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11289,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11290,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11291,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11206,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11207,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11208,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11209,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11210,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11211,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11212,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11213,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11214,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11215,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11216,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11217,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11218,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11219,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11220,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11221,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11222,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11223,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11224,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11225,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11226,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11227,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11148,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11149,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11150,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11151,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11152,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11153,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11154,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11155,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11156,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11157,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11158,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11159,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11160,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11161,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11162,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11163,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11164,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11165,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11166,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11167,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11168,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11169,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11082,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11083,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11084,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11085,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11086,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11087,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11088,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11089,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11090,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11091,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11092,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11093,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11094,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11095,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11096,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11097,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11098,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11099,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11100,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11101,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11102,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11103,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11019,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11020,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11021,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11022,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11023,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11024,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11025,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11026,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11027,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11028,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11029,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11030,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11031,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11032,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11033,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11034,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11035,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11036,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11037,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11038,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11039,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11040,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10956,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":10957,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":10958,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":10959,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":10960,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":10961,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":10962,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":10963,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":10964,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":10965,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":10966,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10967,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":10968,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":10969,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":10970,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":10971,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":10972,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":10973,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":10974,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":10975,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":10976,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":10977,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10897,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10898,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10899,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10900,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10901,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10902,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10903,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10904,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10905,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10906,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10907,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10908,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10909,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10910,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10911,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10912,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10913,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10914,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10915,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10916,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10917,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10918,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10831,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10832,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10833,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10834,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10835,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10836,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10837,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10838,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10839,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10840,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10841,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10842,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10843,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10844,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10845,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10846,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10847,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10848,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10849,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10850,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10851,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10852,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10768,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10769,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10770,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10771,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10772,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10773,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10774,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10775,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10776,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10777,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10778,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10779,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10780,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10781,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10782,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10783,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10784,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10785,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10786,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10787,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10788,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10789,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10705,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10706,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10707,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10708,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10709,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10710,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10711,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10712,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10713,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10714,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10715,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10716,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10717,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10718,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10719,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10720,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10721,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10722,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10723,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10724,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10725,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10726,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10646,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10647,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10648,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10649,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10650,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10651,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10652,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10653,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10654,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10655,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10656,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10657,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10658,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10659,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10660,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10661,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10662,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10663,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10664,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10665,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10666,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10667,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10580,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10581,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10582,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10583,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10584,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10585,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10586,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10587,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10588,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10589,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10590,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10591,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10592,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10593,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10594,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10595,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10596,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10597,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10598,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10599,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10600,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10601,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10517,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10518,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10519,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10520,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10521,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10522,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10523,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10524,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10525,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10526,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10527,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10528,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10529,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10530,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10531,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10532,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10533,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10534,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10535,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10536,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10537,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10538,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10454,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10455,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10456,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10457,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10458,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10459,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10460,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10461,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10462,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10463,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10464,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10465,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10466,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10467,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10468,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10469,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10470,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10471,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10472,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10473,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10474,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10475,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10390,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10391,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10392,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10393,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10394,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10395,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10396,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10397,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10398,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10399,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10400,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10401,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10402,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10403,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10404,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10405,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10406,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10407,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10408,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10409,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10410,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10411,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10324,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10325,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10326,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10327,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10328,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10329,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10330,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10331,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10332,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10333,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10334,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10335,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10336,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10337,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10338,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10339,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10340,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10341,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10342,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10343,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10344,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10345,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10261,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10262,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10263,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10264,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10265,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10266,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10267,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10268,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10269,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10270,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10271,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10272,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10273,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10274,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10275,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10276,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10277,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10278,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10279,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10280,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10281,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10282,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10198,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10199,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10200,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10201,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10202,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10203,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10204,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10205,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10206,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10207,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10208,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10209,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10210,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10211,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10212,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10213,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10214,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10215,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10216,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10217,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10218,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10219,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10139,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10140,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10141,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10142,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10143,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10144,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10145,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10146,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10147,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10148,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10149,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10150,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10151,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10152,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10153,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10154,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10155,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10156,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10157,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10158,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10159,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10160,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10073,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10074,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10075,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10076,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10077,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10078,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10079,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10080,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10081,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10082,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10083,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10084,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10085,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10086,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10087,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10088,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10089,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10090,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10091,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10092,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10093,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10094,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10010,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10011,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10012,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10013,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10014,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10015,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10016,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10017,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10018,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10019,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10020,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10021,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10022,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10023,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10024,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10025,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10026,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10027,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10028,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10029,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10030,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10031,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9948,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9949,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9950,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9951,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9952,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9953,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9954,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9955,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":9956,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":9957,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":9958,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":9959,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":9960,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":9961,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":9962,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":9963,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":9964,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":9965,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":9966,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":9967,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":9968,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":9969,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9888,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9889,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9890,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9891,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9892,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9893,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9894,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9895,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9896,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9897,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9898,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9899,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9900,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9901,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9902,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9903,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9904,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9905,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9906,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9907,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9908,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9909,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9822,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9823,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9824,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9825,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9826,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9827,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9828,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9829,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9830,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9831,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9832,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9833,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9834,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9835,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9836,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9837,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9838,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9839,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9840,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9841,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9842,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9843,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9759,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9760,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9761,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9762,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9763,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9764,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9765,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9766,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9767,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9768,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9769,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9770,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9771,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9772,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9773,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9774,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9775,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9776,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9777,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9778,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9779,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9780,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9696,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9697,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9698,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9699,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9700,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9701,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9702,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9703,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9704,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9705,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9706,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9707,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9708,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9709,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9710,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9711,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9712,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9713,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9714,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9715,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9716,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9717,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9637,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9638,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9639,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9640,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9641,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9642,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9643,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9644,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9645,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9646,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9647,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9648,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9649,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9650,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9651,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9652,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9653,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9654,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9655,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9656,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9657,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9658,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9573,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9574,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9575,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9576,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9577,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9578,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9579,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9580,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9581,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9582,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9583,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9584,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9585,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9586,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9587,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9588,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9589,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9590,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9591,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9592,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9593,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9594,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9510,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9511,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9512,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9513,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9514,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9515,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9516,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9517,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9518,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9519,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9520,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9521,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9522,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9523,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9524,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9525,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9526,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9527,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9528,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9529,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9530,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9531,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9447,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9448,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9449,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9450,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9451,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9452,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9453,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9454,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9455,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9456,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9457,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9458,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9459,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9460,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9461,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9462,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9463,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9464,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9465,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9466,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9467,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9468,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9388,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9389,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9390,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9391,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9392,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9393,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9394,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9395,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9396,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9397,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9398,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9399,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9400,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9401,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9402,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9403,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9404,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9405,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9406,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9407,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9408,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9409,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9322,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9323,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9324,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9325,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9326,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9327,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9328,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9329,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9330,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9331,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9332,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9333,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9334,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9335,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9336,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9337,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9338,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9339,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9340,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9341,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9342,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9343,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9259,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9260,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9261,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9262,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9263,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9264,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9265,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9266,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9267,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9268,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9269,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9270,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9271,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9272,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9273,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9274,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9275,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9276,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9277,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9278,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9279,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9280,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9196,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9197,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9198,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9199,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9200,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9201,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9202,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9203,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9204,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9205,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9206,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9207,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9208,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9209,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9210,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9211,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9212,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9213,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9214,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9215,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9216,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9217,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9136,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9137,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9138,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9139,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9140,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9141,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9142,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9143,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9144,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9145,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9146,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9147,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9148,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9149,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9150,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9151,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9152,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9153,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9154,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9155,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9156,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9157,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9070,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9071,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9072,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9073,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9074,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9075,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9076,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9077,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9078,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9079,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9080,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9081,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9082,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9083,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9084,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9085,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9086,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9087,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9088,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9089,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9090,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9091,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9007,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9008,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9009,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9010,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9011,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9012,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9013,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9014,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9015,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9016,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9017,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9018,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9019,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9020,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9021,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9022,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9023,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9024,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9025,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9026,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9027,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9028,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8944,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8945,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8946,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8947,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8948,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8949,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8950,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8951,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8952,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8953,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8954,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8955,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":8956,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":8957,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":8958,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":8959,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":8960,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":8961,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":8962,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":8963,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":8964,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":8965,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8885,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8886,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8887,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8888,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8889,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8890,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8891,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8892,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8893,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8894,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8895,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8896,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8897,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8898,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8899,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8900,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8901,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8902,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8903,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8904,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8905,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8906,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8811,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8812,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8813,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8814,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8815,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8816,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8817,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8818,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8819,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8820,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8821,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8822,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8823,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8824,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8825,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8826,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8827,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8828,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8829,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8830,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8831,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8832,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8751,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8752,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8753,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8754,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8755,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8756,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8757,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8758,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8759,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8760,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8761,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8762,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8763,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8764,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8765,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8766,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8767,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8768,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8769,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8770,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8771,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8772,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8688,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8689,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8690,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8691,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8692,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8693,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8694,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8695,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8696,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8697,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8698,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8699,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8700,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8701,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8702,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8703,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8704,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8705,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8706,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8707,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8708,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8709,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8629,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8630,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8631,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8632,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8633,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8634,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8635,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8636,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8637,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8638,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8639,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8640,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8641,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8642,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8643,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8644,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8645,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8646,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8647,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8648,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8649,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8650,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8559,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8560,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8561,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8562,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8563,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8564,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8565,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8566,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8567,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8568,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8569,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8570,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8571,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8572,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8573,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8574,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8575,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8576,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8577,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8578,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8579,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8580,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8500,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8501,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8502,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8503,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8504,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8505,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8506,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8507,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8508,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8509,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8510,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8511,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8512,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8513,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8514,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8515,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8516,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8517,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8518,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8519,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8520,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8521,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8437,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8438,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8439,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8440,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8441,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8442,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8443,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8444,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8445,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8446,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8447,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8448,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8449,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8450,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8451,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8452,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8453,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8454,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8455,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8456,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8457,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8458,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8378,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8379,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8380,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8381,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8382,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8383,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8384,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8385,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8386,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8387,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8388,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8389,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8390,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8391,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8392,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8393,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8394,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8395,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8396,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8397,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8398,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8399,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8308,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8309,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8310,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8311,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8312,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8313,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8314,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8315,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8316,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8317,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8318,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8319,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8320,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8321,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8322,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8323,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8324,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8325,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8326,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8327,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8328,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8329,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8249,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8250,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8251,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8252,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8253,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8254,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8255,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8256,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8257,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8258,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8259,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8260,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8261,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8262,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8263,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8264,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8265,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8266,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8267,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8268,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8269,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8270,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8187,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8188,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8189,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8190,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8191,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8192,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8193,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8194,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8195,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8196,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8197,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8198,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8199,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8200,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8201,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8202,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8203,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8204,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8205,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8206,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8207,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8208,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8128,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8129,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8130,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8131,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8132,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8133,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8134,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8135,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8136,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8137,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8138,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8139,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8140,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8141,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8142,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8143,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8144,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8145,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8146,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8147,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8148,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8149,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8063,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8064,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8065,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8066,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8067,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8068,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8069,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8070,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8071,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8072,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8073,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8074,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8075,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8076,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8077,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8078,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8079,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8080,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8081,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8082,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8083,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8084,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":7999,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8000,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8001,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8002,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8003,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8004,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8005,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8006,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8007,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8008,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8009,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8010,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8011,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8012,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8013,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8014,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8015,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8016,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8017,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8018,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8019,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8020,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7935,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7936,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7937,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7938,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7939,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7940,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7941,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7942,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7943,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7944,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7945,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7946,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7947,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7948,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7949,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7950,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7951,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7952,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7953,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7954,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7955,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":7956,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7882,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7883,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7884,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7885,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7886,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7887,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7888,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7889,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7890,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7891,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7892,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7893,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7894,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7895,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7896,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7897,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7898,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7899,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7900,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7901,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7902,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7903,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7811,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7812,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7813,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7814,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7815,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7816,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7817,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7818,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7819,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7820,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7821,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7822,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7823,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7824,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7825,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7826,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7827,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7828,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7829,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7830,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7831,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7832,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7749,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7750,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7751,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7752,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7753,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7754,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7755,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7756,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7757,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7758,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7759,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7760,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7761,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7762,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7763,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7764,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7765,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7766,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7767,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7768,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7769,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7770,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7679,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7680,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7681,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7682,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7683,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7684,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7685,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7686,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7687,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7688,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7689,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7690,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7691,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7692,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7693,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7694,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7695,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7696,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7697,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7698,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7699,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7700,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7630,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7631,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7632,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7633,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7634,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7635,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7636,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7637,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7638,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7639,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7640,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7641,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7642,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7643,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7644,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7645,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7646,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7647,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7648,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7649,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7650,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7651,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7559,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7560,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7561,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7562,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7563,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7564,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7565,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7566,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7567,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7568,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7569,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7570,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7571,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7572,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7573,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7574,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7575,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7576,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7577,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7578,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7579,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7580,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7498,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7499,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7500,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7501,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7502,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7503,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7504,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7505,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7506,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7507,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7508,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7509,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7510,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7511,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7512,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7513,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7514,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7515,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7516,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7517,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7518,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7519,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7435,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7436,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7437,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7438,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7439,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7440,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7441,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7442,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7443,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7444,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7445,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7446,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7447,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7448,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7449,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7450,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7451,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7452,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7453,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7454,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7455,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7456,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7380,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7381,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7382,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7383,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7384,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7385,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7386,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7387,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7388,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7389,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7390,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7391,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7392,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7393,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7394,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7395,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7396,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7397,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7398,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7399,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7400,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7401,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7301,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7302,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7303,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7304,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7305,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7306,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7307,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7308,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7309,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7310,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7311,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7312,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7313,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7314,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7315,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7316,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7317,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7318,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7319,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7320,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7321,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7322,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7238,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7239,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7240,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7241,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7242,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7243,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7244,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7245,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7246,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7247,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7248,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7249,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7250,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7251,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7252,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7253,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7254,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7255,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7256,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7257,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7258,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7259,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7175,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7176,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7177,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7178,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7179,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7180,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7181,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7182,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7183,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7184,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7185,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7186,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7187,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7188,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7189,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7190,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7191,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7192,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7193,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7194,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7195,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7196,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7119,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7120,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7121,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7122,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7123,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7124,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7125,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7126,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7127,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7128,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7129,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7130,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7131,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7132,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7133,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7134,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7135,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7136,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7137,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7138,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7139,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7140,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7050,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7051,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7052,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7053,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7054,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7055,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7056,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7057,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7058,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7059,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7060,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7061,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7062,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7063,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7064,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7065,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7066,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7067,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7068,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7069,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7070,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7071,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":6982,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":6983,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":6984,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":6985,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":6986,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":6987,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":6988,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":6989,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":6990,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":6991,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":6992,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":6993,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":6994,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":6995,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":6996,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":6997,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":6998,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":6999,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7000,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7001,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7002,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7003,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6924,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6925,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6926,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6927,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6928,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6929,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6930,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6931,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6932,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6933,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6934,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6935,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6936,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6937,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6938,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6939,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6940,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6941,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6942,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6943,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6944,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6945,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6868,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6869,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6870,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6871,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6872,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6873,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6874,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6875,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6876,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6877,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6878,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6879,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6880,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6881,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6882,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6883,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6884,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6885,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6886,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6887,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6888,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6889,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6803,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6804,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6805,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6806,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6807,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6808,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6809,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6810,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6811,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6812,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6813,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6814,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6815,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6816,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6817,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6818,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6819,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6820,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6821,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6822,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6823,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6824,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6733,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6734,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6735,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6736,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6737,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6738,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6739,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6740,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6741,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6742,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6743,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6744,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6745,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6746,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6747,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6748,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6749,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6750,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6751,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6752,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6753,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6754,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6680,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6681,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6682,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6683,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6684,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6685,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6686,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6687,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6688,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6689,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6690,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6691,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6692,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6693,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6694,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6695,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6696,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6697,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6698,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6699,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6700,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6701,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6621,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6622,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6623,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6624,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6625,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6626,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6627,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6628,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6629,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6630,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6631,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6632,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6633,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6634,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6635,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6636,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6637,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6638,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6639,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6640,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6641,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6642,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]}]
diff --git a/data/DIS_partial.json b/data/DIS_partial.json
index b3878efa4..4ecd5f5a1 100644
--- a/data/DIS_partial.json
+++ b/data/DIS_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723665753,"date":"2024-08-14","index":12607,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":8014573},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12541,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12542,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12543,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12544,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12545,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12546,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12547,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12548,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12549,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12483,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12484,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12485,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12486,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12487,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12417,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12418,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12419,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12420,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12421,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12422,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12423,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12424,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12425,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12426,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12353,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12354,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12355,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12356,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12357,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12358,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12359,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12360,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12361,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12362,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12291,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12292,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12293,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12294,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12295,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12296,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12297,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12298,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12299,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12300,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12228,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12229,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12230,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12231,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12232,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12233,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12234,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12235,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12236,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12237,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12167,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12168,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12169,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12170,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12171,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12172,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12173,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12174,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12175,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12103,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12104,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12105,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12106,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12107,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12108,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12109,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12110,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12111,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12112,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12041,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12042,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12043,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12044,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12045,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12046,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12047,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12048,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12049,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12050,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11978,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11979,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11980,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11981,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11982,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11983,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11984,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11985,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11986,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11987,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11916,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11917,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11918,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11919,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11920,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11921,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11922,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11923,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11924,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11925,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11852,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11853,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11854,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11855,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11856,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11857,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11858,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11859,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11860,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11861,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11862,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11789,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11790,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11791,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11792,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11793,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11794,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11795,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11796,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11797,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11798,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11799,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11726,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11727,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11728,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11729,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11730,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11731,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11732,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11733,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11734,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11735,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11736,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11665,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11666,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11667,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11668,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11669,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11670,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11671,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11672,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11673,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11674,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11675,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11601,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11602,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11603,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11604,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11538,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11539,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11540,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11541,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11475,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11476,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11477,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11478,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11409,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11410,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11411,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11412,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11413,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11414,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11415,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11416,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11417,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11418,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11419,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12591,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12592,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12593,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12594,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12595,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12596,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12597,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12598,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12599,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12600,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12601,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12602,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12603,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12604,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":16008400},{"timestamp":1723469400,"date":"2024-08-12","index":12605,"close":85.95,"high":86.38,"low":85.48,"open":85.86,"volume":11754600},{"timestamp":1723555800,"date":"2024-08-13","index":12606,"close":85.6,"high":86.46,"low":85.31,"open":86.46,"volume":14615200},{"timestamp":1723642200,"date":"2024-08-14","index":12607,"close":86.3,"high":86.54,"low":85.56,"open":86.01,"volume":9470400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12528,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12529,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12530,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12531,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12532,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12533,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12534,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12535,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12536,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12537,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12538,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12539,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12540,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12541,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12542,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12543,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12544,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12545,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12546,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12547,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12548,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12549,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12466,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12467,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12468,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12469,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12470,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12471,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12472,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12473,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12474,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12475,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12476,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12477,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12478,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12479,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12480,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12481,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12482,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12483,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12484,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12485,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12486,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12487,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12405,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12406,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12407,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12408,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12409,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12410,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12411,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12412,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12413,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12414,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12415,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12416,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12417,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12418,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12419,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12420,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12421,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12422,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12423,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12424,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12425,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12426,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12341,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12342,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12343,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12344,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12345,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12346,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12347,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12348,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12349,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12350,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12351,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12352,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12353,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12354,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12355,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12356,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12357,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12358,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12359,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12360,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12361,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12362,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12279,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12280,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12281,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12282,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12283,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12284,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12285,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12286,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12287,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12288,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12289,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12290,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12291,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12292,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12293,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12294,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12295,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12296,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12297,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12298,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12299,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12300,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12216,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12217,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12218,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12219,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12220,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12221,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12222,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12223,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12224,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12225,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12226,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12227,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12228,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12229,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12230,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12231,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12232,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12233,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12234,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12235,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12236,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12237,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12154,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12155,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12156,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12157,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12158,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12159,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12160,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12161,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12162,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12163,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12164,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12165,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12166,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12167,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12168,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12169,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12170,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12171,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12172,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12173,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12174,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12175,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12091,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12092,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12093,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12094,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12095,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12096,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12097,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12098,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12099,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12100,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12101,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12102,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12103,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12104,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12105,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12106,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12107,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12108,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12109,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12110,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12111,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12112,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12029,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12030,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12031,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12032,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12033,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12034,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12035,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12036,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12037,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12038,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12039,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12040,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12041,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12042,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12043,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12044,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12045,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12046,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12047,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12048,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12049,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12050,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11966,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11967,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11968,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11969,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11970,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11971,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11972,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11973,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11974,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11975,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11976,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11977,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11978,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11979,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11980,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11981,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11982,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11983,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11984,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11985,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11986,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11987,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11904,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11905,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11906,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11907,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11908,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11909,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11910,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11911,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11912,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11913,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11914,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11915,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11916,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11917,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11918,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11919,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11920,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11921,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11922,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11923,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11924,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11925,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11841,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11842,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11843,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11844,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11845,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11846,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11847,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11848,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11849,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11850,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11851,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11852,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11853,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11854,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11855,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11856,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11857,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11858,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11859,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11860,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11861,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11862,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11778,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11779,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11780,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11781,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11782,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11783,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11784,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11785,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11786,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11787,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11788,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11789,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11790,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11791,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11792,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11793,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11794,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11795,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11796,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11797,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11798,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11799,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11715,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11716,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11717,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11718,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11719,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11720,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11721,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11722,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11723,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11724,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11725,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11726,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11727,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11728,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11729,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11730,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11731,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11732,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11733,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11734,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11735,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11736,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11654,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11655,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11656,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11657,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11658,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11659,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11660,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11661,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11662,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11663,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11664,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11665,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11666,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11667,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11668,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11669,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11670,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11671,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11672,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11673,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11674,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11675,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11583,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11584,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11585,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11586,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11587,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11588,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11589,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11590,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11591,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11592,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11593,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11594,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11595,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11596,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11597,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11598,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11599,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11600,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11601,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11602,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11603,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11604,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11520,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11521,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11522,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11523,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11524,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11525,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11526,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11527,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11528,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11529,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11530,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11531,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11532,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11533,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11534,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11535,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11536,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11537,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11538,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11539,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11540,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11541,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11457,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11458,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11459,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11460,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11461,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11462,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11463,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11464,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11465,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11466,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11467,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11468,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11469,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11470,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11471,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11472,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11473,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11474,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11475,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11476,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11477,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11478,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11398,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11399,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11400,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11401,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11402,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11403,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11404,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11405,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11406,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11407,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11408,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11409,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11410,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11411,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11412,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11413,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11414,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11415,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11416,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11417,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11418,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11419,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]}]
diff --git a/data/DKNG_full.json b/data/DKNG_full.json
index 8138279e9..833fc5137 100644
--- a/data/DKNG_full.json
+++ b/data/DKNG_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.41,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.01,"reported":0.12,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1253,"close":36.67,"high":39.05,"low":36.53,"open":38.35,"volume":7846200},{"timestamp":1721395800,"date":"2024-07-19","index":1254,"close":36.93,"high":37.48,"low":36.3,"open":36.61,"volume":5891300},{"timestamp":1721655000,"date":"2024-07-22","index":1255,"close":36.84,"high":37.43,"low":36.02,"open":36.77,"volume":8270100},{"timestamp":1721741400,"date":"2024-07-23","index":1256,"close":37.78,"high":37.81,"low":36.73,"open":36.88,"volume":4517900},{"timestamp":1721827800,"date":"2024-07-24","index":1257,"close":35.86,"high":37.39,"low":35.66,"open":37.35,"volume":6939900},{"timestamp":1721914200,"date":"2024-07-25","index":1258,"close":35.78,"high":36.75,"low":35.3,"open":35.91,"volume":5666100},{"timestamp":1722000600,"date":"2024-07-26","index":1259,"close":36.3,"high":36.84,"low":36.07,"open":36.42,"volume":4833500},{"timestamp":1722259800,"date":"2024-07-29","index":1260,"close":36.73,"high":36.94,"low":35.85,"open":35.85,"volume":7040800},{"timestamp":1722346200,"date":"2024-07-30","index":1261,"close":35.87,"high":37.01,"low":35.3,"open":36.9,"volume":7613900},{"timestamp":1722432600,"date":"2024-07-31","index":1262,"close":36.95,"high":37.69,"low":35.92,"open":36.44,"volume":8311600},{"timestamp":1722519000,"date":"2024-08-01","index":1263,"close":35.49,"high":37.79,"low":35.36,"open":37.4,"volume":16267900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1264,"close":32.02,"high":34,"low":30.94,"open":33.94,"volume":23078900},{"timestamp":1722864600,"date":"2024-08-05","index":1265,"close":31.8,"high":32.27,"low":28.69,"open":28.83,"volume":17236000},{"timestamp":1722951000,"date":"2024-08-06","index":1266,"close":31.38,"high":32.42,"low":31.26,"open":32.27,"volume":10401000},{"timestamp":1723037400,"date":"2024-08-07","index":1267,"close":30.14,"high":32.25,"low":30.06,"open":31.79,"volume":11303400},{"timestamp":1723123800,"date":"2024-08-08","index":1268,"close":30.54,"high":31,"low":30.17,"open":30.46,"volume":7992900},{"timestamp":1723210200,"date":"2024-08-09","index":1269,"close":30.34,"high":30.88,"low":29.77,"open":30.59,"volume":8549300},{"timestamp":1723469400,"date":"2024-08-12","index":1270,"close":29.85,"high":30.49,"low":29.68,"open":30.33,"volume":8696000},{"timestamp":1723555800,"date":"2024-08-13","index":1271,"close":31.44,"high":31.59,"low":29.29,"open":30.1,"volume":13451800},{"timestamp":1723665601,"date":"2024-08-14","index":1272,"close":32.06,"high":33.51,"low":30.92,"open":33.31,"volume":21173818},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1191,"close":41.64,"high":42.53,"low":41.3,"open":42.33,"volume":10902800},{"timestamp":1713533400,"date":"2024-04-19","index":1192,"close":40.68,"high":42.47,"low":40.22,"open":41.57,"volume":11586700},{"timestamp":1713792600,"date":"2024-04-22","index":1193,"close":40.55,"high":41.5,"low":40.46,"open":40.94,"volume":8204500},{"timestamp":1713879000,"date":"2024-04-23","index":1194,"close":41.21,"high":41.85,"low":40.87,"open":41.14,"volume":7082800},{"timestamp":1713965400,"date":"2024-04-24","index":1195,"close":40.85,"high":42.23,"low":40.69,"open":41.22,"volume":6701300},{"timestamp":1714051800,"date":"2024-04-25","index":1196,"close":41.09,"high":41.36,"low":39.04,"open":39.76,"volume":7690100},{"timestamp":1714138200,"date":"2024-04-26","index":1197,"close":43.13,"high":43.19,"low":41.03,"open":41.2,"volume":9078000},{"timestamp":1714397400,"date":"2024-04-29","index":1198,"close":42.78,"high":44.31,"low":42.3,"open":43.71,"volume":9577100},{"timestamp":1714483800,"date":"2024-04-30","index":1199,"close":41.56,"high":42.87,"low":41.54,"open":42.57,"volume":6773500},{"timestamp":1714570200,"date":"2024-05-01","index":1200,"close":41.82,"high":42.99,"low":41.01,"open":41.06,"volume":9322700},{"timestamp":1714656600,"date":"2024-05-02","index":1201,"close":43.03,"high":43.04,"low":41.36,"open":42.46,"volume":15550700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1202,"close":41.82,"high":45.76,"low":41.48,"open":45.36,"volume":27186800},{"timestamp":1715002200,"date":"2024-05-06","index":1203,"close":44.07,"high":44.39,"low":42.12,"open":42.23,"volume":14642900},{"timestamp":1715088600,"date":"2024-05-07","index":1204,"close":43.3,"high":45.23,"low":43.25,"open":43.88,"volume":9965200},{"timestamp":1715175000,"date":"2024-05-08","index":1205,"close":42.81,"high":43.28,"low":42.31,"open":42.86,"volume":5918900},{"timestamp":1715261400,"date":"2024-05-09","index":1206,"close":44.03,"high":44.07,"low":42.46,"open":42.56,"volume":5895100},{"timestamp":1715347800,"date":"2024-05-10","index":1207,"close":43.27,"high":44.3,"low":42.85,"open":44.24,"volume":6904200},{"timestamp":1715607000,"date":"2024-05-13","index":1208,"close":43.21,"high":43.65,"low":42.77,"open":43.6,"volume":5648600},{"timestamp":1715693400,"date":"2024-05-14","index":1209,"close":44.13,"high":44.28,"low":42.85,"open":42.93,"volume":6186000},{"timestamp":1715779800,"date":"2024-05-15","index":1210,"close":46.15,"high":46.17,"low":44.62,"open":44.75,"volume":9575800},{"timestamp":1715866200,"date":"2024-05-16","index":1211,"close":44.97,"high":46.29,"low":44.94,"open":46.04,"volume":6885400},{"timestamp":1715952600,"date":"2024-05-17","index":1212,"close":44.21,"high":45.2,"low":44.17,"open":45.18,"volume":5715500}]},{"date":"2024-02-15","estimated":0.08,"reported":-0.1,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1138,"close":40.65,"high":40.66,"low":38.72,"open":39.41,"volume":10900300},{"timestamp":1706884200,"date":"2024-02-02","index":1139,"close":41.59,"high":42.02,"low":40.07,"open":40.13,"volume":13368700},{"timestamp":1707143400,"date":"2024-02-05","index":1140,"close":41.95,"high":42.08,"low":41.02,"open":41.55,"volume":11129000},{"timestamp":1707229800,"date":"2024-02-06","index":1141,"close":41.74,"high":42.45,"low":41.41,"open":42.16,"volume":10630300},{"timestamp":1707316200,"date":"2024-02-07","index":1142,"close":42.6,"high":42.63,"low":41.53,"open":41.99,"volume":9010200},{"timestamp":1707402600,"date":"2024-02-08","index":1143,"close":42.81,"high":43.46,"low":42.6,"open":42.92,"volume":10786400},{"timestamp":1707489000,"date":"2024-02-09","index":1144,"close":43.38,"high":44.04,"low":42.78,"open":42.93,"volume":15681700},{"timestamp":1707748200,"date":"2024-02-12","index":1145,"close":43.61,"high":43.77,"low":41.29,"open":42.14,"volume":15520400},{"timestamp":1707834600,"date":"2024-02-13","index":1146,"close":42.69,"high":43.43,"low":41.25,"open":42,"volume":13093000},{"timestamp":1707921000,"date":"2024-02-14","index":1147,"close":43.88,"high":44,"low":42.85,"open":43.19,"volume":10661800},{"timestamp":1708007400,"date":"2024-02-15","index":1148,"close":44.46,"high":44.95,"low":43.71,"open":44.28,"volume":23480200}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1149,"close":44.57,"high":45.62,"low":41.58,"open":42,"volume":33951600},{"timestamp":1708439400,"date":"2024-02-20","index":1150,"close":41.32,"high":44.12,"low":40.95,"open":43.95,"volume":18770100},{"timestamp":1708525800,"date":"2024-02-21","index":1151,"close":40.75,"high":41.58,"low":40.42,"open":41.05,"volume":12370900},{"timestamp":1708612200,"date":"2024-02-22","index":1152,"close":40.84,"high":42.35,"low":40.07,"open":42,"volume":12686700},{"timestamp":1708698600,"date":"2024-02-23","index":1153,"close":41.28,"high":42.6,"low":41.04,"open":41.94,"volume":15689900},{"timestamp":1708957800,"date":"2024-02-26","index":1154,"close":40.35,"high":41.34,"low":40.29,"open":41.14,"volume":10031200},{"timestamp":1709044200,"date":"2024-02-27","index":1155,"close":41.48,"high":42.38,"low":40.68,"open":40.79,"volume":10007500},{"timestamp":1709130600,"date":"2024-02-28","index":1156,"close":42.33,"high":42.61,"low":41.07,"open":41.1,"volume":8178200},{"timestamp":1709217000,"date":"2024-02-29","index":1157,"close":43.32,"high":43.6,"low":42.35,"open":42.81,"volume":9665100},{"timestamp":1709303400,"date":"2024-03-01","index":1158,"close":43.53,"high":43.65,"low":42.72,"open":43.43,"volume":6381300},{"timestamp":1709562600,"date":"2024-03-04","index":1159,"close":44.87,"high":45.24,"low":43.03,"open":43.5,"volume":13639800}]},{"date":"2023-11-02","estimated":-0.69,"reported":-0.35,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1067,"close":27.72,"high":28.94,"low":27.51,"open":28.82,"volume":10581600},{"timestamp":1697808600,"date":"2023-10-20","index":1068,"close":27.07,"high":27.66,"low":26.45,"open":27.5,"volume":10964900},{"timestamp":1698067800,"date":"2023-10-23","index":1069,"close":28.15,"high":28.67,"low":26.86,"open":26.86,"volume":11332000},{"timestamp":1698154200,"date":"2023-10-24","index":1070,"close":29.19,"high":29.89,"low":28.84,"open":28.88,"volume":13159000},{"timestamp":1698240600,"date":"2023-10-25","index":1071,"close":27.35,"high":28.97,"low":27.13,"open":28.71,"volume":13861300},{"timestamp":1698327000,"date":"2023-10-26","index":1072,"close":26.22,"high":27.47,"low":25.73,"open":27.17,"volume":15819800},{"timestamp":1698413400,"date":"2023-10-27","index":1073,"close":26.64,"high":27.18,"low":26.15,"open":26.88,"volume":10610200},{"timestamp":1698672600,"date":"2023-10-30","index":1074,"close":26.92,"high":27.36,"low":26.35,"open":26.9,"volume":10846500},{"timestamp":1698759000,"date":"2023-10-31","index":1075,"close":27.62,"high":27.79,"low":26.42,"open":26.88,"volume":11459200},{"timestamp":1698845400,"date":"2023-11-01","index":1076,"close":27.23,"high":28.12,"low":26.69,"open":28.05,"volume":18247500},{"timestamp":1698931800,"date":"2023-11-02","index":1077,"close":28.98,"high":29.03,"low":27.67,"open":27.81,"volume":26717500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1078,"close":33.75,"high":34.21,"low":30.14,"open":30.32,"volume":48224100},{"timestamp":1699281000,"date":"2023-11-06","index":1079,"close":35.1,"high":35.14,"low":33.36,"open":34.11,"volume":26736300},{"timestamp":1699367400,"date":"2023-11-07","index":1080,"close":35.93,"high":36.24,"low":34.45,"open":35.04,"volume":21167600},{"timestamp":1699453800,"date":"2023-11-08","index":1081,"close":36.04,"high":36.37,"low":35.41,"open":36,"volume":12811600},{"timestamp":1699540200,"date":"2023-11-09","index":1082,"close":34.81,"high":35.67,"low":34.58,"open":35.5,"volume":15484200},{"timestamp":1699626600,"date":"2023-11-10","index":1083,"close":35.03,"high":35.5,"low":34.83,"open":35.02,"volume":15341300},{"timestamp":1699885800,"date":"2023-11-13","index":1084,"close":35.58,"high":35.9,"low":34.61,"open":34.69,"volume":13440300},{"timestamp":1699972200,"date":"2023-11-14","index":1085,"close":37.03,"high":37.15,"low":34.34,"open":35.42,"volume":23939200},{"timestamp":1700058600,"date":"2023-11-15","index":1086,"close":36.62,"high":38.03,"low":36.17,"open":37.14,"volume":17834900},{"timestamp":1700145000,"date":"2023-11-16","index":1087,"close":37.31,"high":37.4,"low":35.83,"open":36.37,"volume":12851100},{"timestamp":1700231400,"date":"2023-11-17","index":1088,"close":38.37,"high":38.72,"low":37.41,"open":37.5,"volume":15599600}]},{"date":"2023-08-03","estimated":-0.25,"reported":-0.17,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1003,"close":30.68,"high":31.2,"low":30.33,"open":30.4,"volume":6203700},{"timestamp":1689946200,"date":"2023-07-21","index":1004,"close":31.08,"high":31.29,"low":30.73,"open":31.12,"volume":7048000},{"timestamp":1690205400,"date":"2023-07-24","index":1005,"close":30.61,"high":31.24,"low":30.42,"open":31.13,"volume":6883900},{"timestamp":1690291800,"date":"2023-07-25","index":1006,"close":30.98,"high":32.32,"low":30.88,"open":31.1,"volume":10255500},{"timestamp":1690378200,"date":"2023-07-26","index":1007,"close":31.51,"high":31.96,"low":30.89,"open":30.92,"volume":7100200},{"timestamp":1690464600,"date":"2023-07-27","index":1008,"close":30.96,"high":32.17,"low":30.63,"open":32.12,"volume":8396600},{"timestamp":1690551000,"date":"2023-07-28","index":1009,"close":32.38,"high":32.45,"low":31.34,"open":31.42,"volume":9218200},{"timestamp":1690810200,"date":"2023-07-31","index":1010,"close":31.78,"high":32.12,"low":30.8,"open":32.06,"volume":11678700},{"timestamp":1690896600,"date":"2023-08-01","index":1011,"close":31.55,"high":31.67,"low":30.37,"open":31.15,"volume":6810800},{"timestamp":1690983000,"date":"2023-08-02","index":1012,"close":30.24,"high":30.85,"low":29.64,"open":30.79,"volume":10833100},{"timestamp":1691069400,"date":"2023-08-03","index":1013,"close":29.99,"high":30.63,"low":29.73,"open":30.05,"volume":14515500}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1014,"close":31.74,"high":34.49,"low":30.35,"open":33.59,"volume":45021000},{"timestamp":1691415000,"date":"2023-08-07","index":1015,"close":31.63,"high":32.81,"low":30.53,"open":32.51,"volume":19839600},{"timestamp":1691501400,"date":"2023-08-08","index":1016,"close":31.71,"high":33.23,"low":31.56,"open":31.8,"volume":25085200},{"timestamp":1691587800,"date":"2023-08-09","index":1017,"close":28.26,"high":30.17,"low":28.12,"open":28.8,"volume":35783600},{"timestamp":1691674200,"date":"2023-08-10","index":1018,"close":27.75,"high":28.86,"low":27.43,"open":28.86,"volume":17758400},{"timestamp":1691760600,"date":"2023-08-11","index":1019,"close":29.39,"high":29.48,"low":27.54,"open":27.54,"volume":21686800},{"timestamp":1692019800,"date":"2023-08-14","index":1020,"close":29.36,"high":29.38,"low":28.46,"open":29.11,"volume":11231700},{"timestamp":1692106200,"date":"2023-08-15","index":1021,"close":28.33,"high":29.25,"low":28.17,"open":29.12,"volume":10055700},{"timestamp":1692192600,"date":"2023-08-16","index":1022,"close":27.34,"high":28.26,"low":27.17,"open":28.18,"volume":10847800},{"timestamp":1692279000,"date":"2023-08-17","index":1023,"close":26.37,"high":27.57,"low":26.3,"open":27.34,"volume":11199300},{"timestamp":1692365400,"date":"2023-08-18","index":1024,"close":26.57,"high":26.89,"low":25.41,"open":25.57,"volume":11796400}]},{"date":"2023-05-04","estimated":-0.89,"reported":-0.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":941,"close":21.38,"high":21.69,"low":21.1,"open":21.28,"volume":12426900},{"timestamp":1682083800,"date":"2023-04-21","index":942,"close":21.97,"high":22.02,"low":21.33,"open":21.38,"volume":12645900},{"timestamp":1682343000,"date":"2023-04-24","index":943,"close":21.41,"high":22.29,"low":21.21,"open":21.83,"volume":13230500},{"timestamp":1682429400,"date":"2023-04-25","index":944,"close":21.02,"high":21.64,"low":20.95,"open":21.43,"volume":9591100},{"timestamp":1682515800,"date":"2023-04-26","index":945,"close":20.41,"high":21.32,"low":20.3,"open":21.32,"volume":14225800},{"timestamp":1682602200,"date":"2023-04-27","index":946,"close":20.95,"high":21.15,"low":20.26,"open":20.76,"volume":9710600},{"timestamp":1682688600,"date":"2023-04-28","index":947,"close":21.91,"high":22.11,"low":20.8,"open":20.88,"volume":11880200},{"timestamp":1682947800,"date":"2023-05-01","index":948,"close":22.6,"high":22.74,"low":21.75,"open":22,"volume":13101300},{"timestamp":1683034200,"date":"2023-05-02","index":949,"close":22.03,"high":22.66,"low":21.63,"open":22.54,"volume":12297100},{"timestamp":1683120600,"date":"2023-05-03","index":950,"close":21.92,"high":22.44,"low":21.49,"open":21.87,"volume":10370400},{"timestamp":1683207000,"date":"2023-05-04","index":951,"close":21.31,"high":21.71,"low":21.07,"open":21.55,"volume":16217400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":952,"close":24.58,"high":25.34,"low":23.03,"open":24.33,"volume":34728100},{"timestamp":1683552600,"date":"2023-05-08","index":953,"close":24.18,"high":24.92,"low":23.91,"open":24.5,"volume":17435400},{"timestamp":1683639000,"date":"2023-05-09","index":954,"close":24.38,"high":24.68,"low":23.82,"open":24.02,"volume":11288600},{"timestamp":1683725400,"date":"2023-05-10","index":955,"close":24.33,"high":24.82,"low":23.98,"open":24.78,"volume":10325900},{"timestamp":1683811800,"date":"2023-05-11","index":956,"close":24,"high":24.32,"low":23.68,"open":24.26,"volume":7741800},{"timestamp":1683898200,"date":"2023-05-12","index":957,"close":23.53,"high":24.4,"low":23.31,"open":24.08,"volume":8115200},{"timestamp":1684157400,"date":"2023-05-15","index":958,"close":23.49,"high":23.78,"low":22.93,"open":23.65,"volume":9822300},{"timestamp":1684243800,"date":"2023-05-16","index":959,"close":22.92,"high":23.48,"low":22.75,"open":23.35,"volume":8639000},{"timestamp":1684330200,"date":"2023-05-17","index":960,"close":22.86,"high":23.45,"low":22.74,"open":22.92,"volume":11995400},{"timestamp":1684416600,"date":"2023-05-18","index":961,"close":23.98,"high":24.14,"low":22.65,"open":22.77,"volume":23132200},{"timestamp":1684503000,"date":"2023-05-19","index":962,"close":24.11,"high":24.47,"low":23.73,"open":24.01,"volume":17094500}]},{"date":"2023-02-16","estimated":-0.59,"reported":-0.53,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":888,"close":17.02,"high":17.5,"low":16.62,"open":17.05,"volume":19723100},{"timestamp":1675434600,"date":"2023-02-03","index":889,"close":16.87,"high":17.66,"low":16.19,"open":16.28,"volume":15705400},{"timestamp":1675693800,"date":"2023-02-06","index":890,"close":16.95,"high":17.01,"low":16.4,"open":16.51,"volume":9746400},{"timestamp":1675780200,"date":"2023-02-07","index":891,"close":17.53,"high":17.69,"low":16.67,"open":16.94,"volume":19779600},{"timestamp":1675866600,"date":"2023-02-08","index":892,"close":17.67,"high":17.99,"low":17.44,"open":17.53,"volume":12161000},{"timestamp":1675953000,"date":"2023-02-09","index":893,"close":16.53,"high":17.87,"low":16.38,"open":17.34,"volume":14420900},{"timestamp":1676039400,"date":"2023-02-10","index":894,"close":15.99,"high":16.36,"low":15.56,"open":16.23,"volume":14644400},{"timestamp":1676298600,"date":"2023-02-13","index":895,"close":16.14,"high":16.36,"low":15.72,"open":16.15,"volume":8294500},{"timestamp":1676385000,"date":"2023-02-14","index":896,"close":16.6,"high":16.69,"low":15.69,"open":15.88,"volume":11108300},{"timestamp":1676471400,"date":"2023-02-15","index":897,"close":17.78,"high":17.8,"low":16.75,"open":16.75,"volume":12338800},{"timestamp":1676557800,"date":"2023-02-16","index":898,"close":17.81,"high":18.45,"low":17.21,"open":17.91,"volume":28494600}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":899,"close":20.54,"high":21.2,"low":19.28,"open":20.01,"volume":81838700},{"timestamp":1676989800,"date":"2023-02-21","index":900,"close":19.96,"high":21.62,"low":19.74,"open":20,"volume":33757400},{"timestamp":1677076200,"date":"2023-02-22","index":901,"close":19.53,"high":20.35,"low":19.29,"open":20.08,"volume":18105200},{"timestamp":1677162600,"date":"2023-02-23","index":902,"close":19.04,"high":19.84,"low":18.58,"open":19.63,"volume":15562000},{"timestamp":1677249000,"date":"2023-02-24","index":903,"close":18.19,"high":18.85,"low":17.97,"open":18.54,"volume":13585100},{"timestamp":1677508200,"date":"2023-02-27","index":904,"close":18.8,"high":18.99,"low":18.06,"open":18.55,"volume":12040900},{"timestamp":1677594600,"date":"2023-02-28","index":905,"close":18.86,"high":19.18,"low":18.5,"open":18.75,"volume":9318000},{"timestamp":1677681000,"date":"2023-03-01","index":906,"close":18.32,"high":19.02,"low":18.2,"open":18.88,"volume":8562700},{"timestamp":1677767400,"date":"2023-03-02","index":907,"close":18.58,"high":18.64,"low":17.83,"open":17.94,"volume":10401100},{"timestamp":1677853800,"date":"2023-03-03","index":908,"close":19.04,"high":19.28,"low":18.54,"open":18.68,"volume":7815900},{"timestamp":1678113000,"date":"2023-03-06","index":909,"close":19.19,"high":19.4,"low":18.95,"open":19.08,"volume":7889400}]},{"date":"2022-11-04","estimated":-1.04,"reported":-1,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":818,"close":13.21,"high":13.62,"low":12.88,"open":13.12,"volume":25762600},{"timestamp":1666618200,"date":"2022-10-24","index":819,"close":13.07,"high":13.15,"low":12.45,"open":13.1,"volume":15419700},{"timestamp":1666704600,"date":"2022-10-25","index":820,"close":14.1,"high":14.16,"low":13.12,"open":13.12,"volume":17077000},{"timestamp":1666791000,"date":"2022-10-26","index":821,"close":14.6,"high":15.27,"low":13.79,"open":13.86,"volume":20322300},{"timestamp":1666877400,"date":"2022-10-27","index":822,"close":14.62,"high":15.3,"low":14.48,"open":14.81,"volume":14526300},{"timestamp":1666963800,"date":"2022-10-28","index":823,"close":15.12,"high":15.17,"low":14.46,"open":14.74,"volume":13706200},{"timestamp":1667223000,"date":"2022-10-31","index":824,"close":15.8,"high":16.01,"low":15.04,"open":15.21,"volume":20675500},{"timestamp":1667309400,"date":"2022-11-01","index":825,"close":16.45,"high":16.77,"low":16.03,"open":16.33,"volume":21875700},{"timestamp":1667395800,"date":"2022-11-02","index":826,"close":15.92,"high":17.25,"low":15.85,"open":16.83,"volume":26479300},{"timestamp":1667482200,"date":"2022-11-03","index":827,"close":15.67,"high":16.03,"low":15.22,"open":15.75,"volume":22034900},{"timestamp":1667568600,"date":"2022-11-04","index":828,"close":11.31,"high":14.02,"low":11.12,"open":13.25,"volume":79047400}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":829,"close":11.8,"high":11.88,"low":10.85,"open":11.56,"volume":33859700},{"timestamp":1667917800,"date":"2022-11-08","index":830,"close":12.55,"high":12.91,"low":11.76,"open":11.92,"volume":32758400},{"timestamp":1668004200,"date":"2022-11-09","index":831,"close":11.66,"high":12.28,"low":11.4,"open":12,"volume":26101400},{"timestamp":1668090600,"date":"2022-11-10","index":832,"close":13.64,"high":13.68,"low":12.4,"open":12.6,"volume":31840600},{"timestamp":1668177000,"date":"2022-11-11","index":833,"close":14.88,"high":15.01,"low":13.51,"open":13.68,"volume":25570500},{"timestamp":1668436200,"date":"2022-11-14","index":834,"close":14.74,"high":15.25,"low":14.43,"open":14.59,"volume":15626800},{"timestamp":1668522600,"date":"2022-11-15","index":835,"close":15.42,"high":15.77,"low":15.06,"open":15.24,"volume":15989000},{"timestamp":1668609000,"date":"2022-11-16","index":836,"close":14.86,"high":15.42,"low":14.64,"open":15.08,"volume":16429900},{"timestamp":1668695400,"date":"2022-11-17","index":837,"close":14.9,"high":15.19,"low":14.22,"open":14.38,"volume":10359900},{"timestamp":1668781800,"date":"2022-11-18","index":838,"close":15.05,"high":15.84,"low":14.96,"open":15.64,"volume":17724800},{"timestamp":1669041000,"date":"2022-11-21","index":839,"close":14.29,"high":15.26,"low":13.37,"open":14.83,"volume":41140900}]},{"date":"2022-08-05","estimated":-0.85,"reported":-0.5,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":754,"close":13.53,"high":14.55,"low":13.16,"open":14.44,"volume":18510400},{"timestamp":1658755800,"date":"2022-07-25","index":755,"close":13.39,"high":13.72,"low":13.22,"open":13.47,"volume":11189300},{"timestamp":1658842200,"date":"2022-07-26","index":756,"close":12.65,"high":13.16,"low":12.56,"open":13.06,"volume":12157200},{"timestamp":1658928600,"date":"2022-07-27","index":757,"close":13.68,"high":13.69,"low":12.87,"open":13.1,"volume":13610100},{"timestamp":1659015000,"date":"2022-07-28","index":758,"close":13.73,"high":14.01,"low":13.15,"open":13.67,"volume":11609400},{"timestamp":1659101400,"date":"2022-07-29","index":759,"close":13.73,"high":13.77,"low":13.15,"open":13.53,"volume":13384300},{"timestamp":1659360600,"date":"2022-08-01","index":760,"close":14.11,"high":14.27,"low":13.28,"open":13.58,"volume":13682100},{"timestamp":1659447000,"date":"2022-08-02","index":761,"close":15.37,"high":15.58,"low":13.75,"open":13.85,"volume":26099400},{"timestamp":1659533400,"date":"2022-08-03","index":762,"close":16.82,"high":16.91,"low":15.46,"open":15.75,"volume":23566500},{"timestamp":1659619800,"date":"2022-08-04","index":763,"close":16.36,"high":16.95,"low":15.98,"open":16.9,"volume":25667400},{"timestamp":1659706200,"date":"2022-08-05","index":764,"close":17.96,"high":19.53,"low":17.25,"open":17.8,"volume":57136200}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":765,"close":18.43,"high":19.29,"low":17.92,"open":17.94,"volume":31818100},{"timestamp":1660051800,"date":"2022-08-09","index":766,"close":17.89,"high":18.75,"low":17.52,"open":18,"volume":19500100},{"timestamp":1660138200,"date":"2022-08-10","index":767,"close":19.35,"high":19.38,"low":18.19,"open":18.74,"volume":24278700},{"timestamp":1660224600,"date":"2022-08-11","index":768,"close":18.54,"high":20.3,"low":18.52,"open":19.9,"volume":28115600},{"timestamp":1660311000,"date":"2022-08-12","index":769,"close":20.67,"high":20.7,"low":18.85,"open":19.07,"volume":37340300},{"timestamp":1660570200,"date":"2022-08-15","index":770,"close":20.8,"high":21.12,"low":20.22,"open":20.31,"volume":21002500},{"timestamp":1660656600,"date":"2022-08-16","index":771,"close":20.66,"high":21.45,"low":20.38,"open":20.52,"volume":21481300},{"timestamp":1660743000,"date":"2022-08-17","index":772,"close":20.57,"high":21.05,"low":20.08,"open":20.41,"volume":24073700},{"timestamp":1660829400,"date":"2022-08-18","index":773,"close":19.58,"high":20.68,"low":19.44,"open":20.67,"volume":21127300},{"timestamp":1660915800,"date":"2022-08-19","index":774,"close":18.14,"high":19.1,"low":17.99,"open":18.99,"volume":26744500},{"timestamp":1661175000,"date":"2022-08-22","index":775,"close":17.24,"high":18.01,"low":17.03,"open":17.41,"volume":19140800}]},{"date":"2022-05-06","estimated":-1.17,"reported":-0.74,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":692,"close":14.03,"high":14.72,"low":13.73,"open":14.42,"volume":24032800},{"timestamp":1650893400,"date":"2022-04-25","index":693,"close":14.68,"high":14.69,"low":13.76,"open":13.95,"volume":22899500},{"timestamp":1650979800,"date":"2022-04-26","index":694,"close":13.96,"high":14.68,"low":13.8,"open":14.41,"volume":20057100},{"timestamp":1651066200,"date":"2022-04-27","index":695,"close":13.87,"high":14.32,"low":13.51,"open":13.93,"volume":22883700},{"timestamp":1651152600,"date":"2022-04-28","index":696,"close":14.1,"high":14.33,"low":13.06,"open":14.07,"volume":25428400},{"timestamp":1651239000,"date":"2022-04-29","index":697,"close":13.68,"high":14.8,"low":13.64,"open":14.05,"volume":21999600},{"timestamp":1651498200,"date":"2022-05-02","index":698,"close":14.99,"high":15,"low":13.49,"open":13.7,"volume":23857200},{"timestamp":1651584600,"date":"2022-05-03","index":699,"close":15.08,"high":15.56,"low":14.75,"open":14.85,"volume":23165100},{"timestamp":1651671000,"date":"2022-05-04","index":700,"close":15.73,"high":15.88,"low":14.49,"open":15.08,"volume":30428400},{"timestamp":1651757400,"date":"2022-05-05","index":701,"close":14.44,"high":15.56,"low":13.88,"open":15.55,"volume":19845800},{"timestamp":1651843800,"date":"2022-05-06","index":702,"close":13.15,"high":15.04,"low":12.97,"open":15,"volume":41470100}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":703,"close":10.99,"high":12.88,"low":10.92,"open":12.72,"volume":37960100},{"timestamp":1652189400,"date":"2022-05-10","index":704,"close":11.36,"high":11.75,"low":10.38,"open":11.47,"volume":32385800},{"timestamp":1652275800,"date":"2022-05-11","index":705,"close":10.27,"high":11.7,"low":10.22,"open":11,"volume":31914700},{"timestamp":1652362200,"date":"2022-05-12","index":706,"close":11.37,"high":11.73,"low":9.77,"open":10.14,"volume":32161300},{"timestamp":1652448600,"date":"2022-05-13","index":707,"close":12.61,"high":12.67,"low":11.63,"open":11.63,"volume":31943200},{"timestamp":1652707800,"date":"2022-05-16","index":708,"close":12.48,"high":13.47,"low":12.4,"open":13.14,"volume":27912000},{"timestamp":1652794200,"date":"2022-05-17","index":709,"close":13.86,"high":13.87,"low":12.66,"open":12.86,"volume":25139200},{"timestamp":1652880600,"date":"2022-05-18","index":710,"close":13.86,"high":14.65,"low":13.31,"open":13.47,"volume":28695300},{"timestamp":1652967000,"date":"2022-05-19","index":711,"close":14.15,"high":14.66,"low":13.59,"open":13.73,"volume":25029100},{"timestamp":1653053400,"date":"2022-05-20","index":712,"close":14.03,"high":14.55,"low":13.19,"open":14.27,"volume":22641200},{"timestamp":1653312600,"date":"2022-05-23","index":713,"close":13.94,"high":14.31,"low":13.56,"open":14.01,"volume":17321900}]},{"date":"2022-02-18","estimated":-0.81,"reported":-0.8,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":639,"close":21.89,"high":22.02,"low":20.33,"open":20.63,"volume":20428300},{"timestamp":1644244200,"date":"2022-02-07","index":640,"close":21.5,"high":22.85,"low":21.17,"open":21.85,"volume":17984000},{"timestamp":1644330600,"date":"2022-02-08","index":641,"close":22.12,"high":22.2,"low":21.03,"open":21.4,"volume":15950600},{"timestamp":1644417000,"date":"2022-02-09","index":642,"close":23.42,"high":23.45,"low":22.11,"open":22.4,"volume":19182900},{"timestamp":1644503400,"date":"2022-02-10","index":643,"close":22.78,"high":24.18,"low":22.53,"open":22.8,"volume":21193100},{"timestamp":1644589800,"date":"2022-02-11","index":644,"close":23.33,"high":24.73,"low":22.88,"open":22.95,"volume":32477600},{"timestamp":1644849000,"date":"2022-02-14","index":645,"close":22.2,"high":23.85,"low":22.02,"open":22.86,"volume":25269200},{"timestamp":1644935400,"date":"2022-02-15","index":646,"close":23.73,"high":23.75,"low":22.03,"open":22.7,"volume":20122200},{"timestamp":1645021800,"date":"2022-02-16","index":647,"close":22.99,"high":23.56,"low":22.61,"open":23.17,"volume":16536700},{"timestamp":1645108200,"date":"2022-02-17","index":648,"close":22.06,"high":23.43,"low":21.9,"open":22.69,"volume":24266900},{"timestamp":1645194600,"date":"2022-02-18","index":649,"close":17.29,"high":19.48,"low":17.23,"open":19,"volume":80421500}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":650,"close":18.59,"high":18.96,"low":16.56,"open":16.63,"volume":44543100},{"timestamp":1645626600,"date":"2022-02-23","index":651,"close":19.63,"high":20.94,"low":19.05,"open":19.24,"volume":66295600},{"timestamp":1645713000,"date":"2022-02-24","index":652,"close":21.83,"high":21.87,"low":18.12,"open":18.34,"volume":39866100},{"timestamp":1645799400,"date":"2022-02-25","index":653,"close":22.2,"high":22.24,"low":20.3,"open":21.41,"volume":28056200},{"timestamp":1646058600,"date":"2022-02-28","index":654,"close":23.68,"high":23.71,"low":21.76,"open":22.5,"volume":30172700},{"timestamp":1646145000,"date":"2022-03-01","index":655,"close":23.52,"high":25.01,"low":23.18,"open":23.3,"volume":34459100},{"timestamp":1646231400,"date":"2022-03-02","index":656,"close":23.19,"high":24.15,"low":22.03,"open":23.85,"volume":29020100},{"timestamp":1646317800,"date":"2022-03-03","index":657,"close":20.91,"high":23.77,"low":20.65,"open":23.52,"volume":34113000},{"timestamp":1646404200,"date":"2022-03-04","index":658,"close":20.69,"high":22.11,"low":20.44,"open":21.28,"volume":22693800},{"timestamp":1646663400,"date":"2022-03-07","index":659,"close":18.05,"high":20.89,"low":18,"open":20.58,"volume":29401000},{"timestamp":1646749800,"date":"2022-03-08","index":660,"close":17.38,"high":18.48,"low":16.89,"open":18.14,"volume":31331300}]},{"date":"2021-11-05","estimated":-1.06,"reported":-1.35,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":567,"close":46.11,"high":48.55,"low":46.07,"open":48.55,"volume":19040100},{"timestamp":1635168600,"date":"2021-10-25","index":568,"close":46.82,"high":47.35,"low":45.36,"open":46.05,"volume":10974300},{"timestamp":1635255000,"date":"2021-10-26","index":569,"close":48.75,"high":50.48,"low":48.39,"open":49.61,"volume":26186700},{"timestamp":1635341400,"date":"2021-10-27","index":570,"close":47.83,"high":49.45,"low":47.74,"open":48.73,"volume":9071600},{"timestamp":1635427800,"date":"2021-10-28","index":571,"close":47.18,"high":48.23,"low":46.66,"open":48.23,"volume":9316800},{"timestamp":1635514200,"date":"2021-10-29","index":572,"close":46.59,"high":47.8,"low":46.35,"open":47.35,"volume":8278800},{"timestamp":1635773400,"date":"2021-11-01","index":573,"close":49.02,"high":49.12,"low":46.75,"open":46.95,"volume":9215600},{"timestamp":1635859800,"date":"2021-11-02","index":574,"close":47.6,"high":48.15,"low":46.7,"open":48.04,"volume":12777800},{"timestamp":1635946200,"date":"2021-11-03","index":575,"close":46.84,"high":48.17,"low":46.45,"open":47.79,"volume":11842200},{"timestamp":1636032600,"date":"2021-11-04","index":576,"close":44.68,"high":47.42,"low":43.68,"open":47.34,"volume":30306800},{"timestamp":1636119000,"date":"2021-11-05","index":577,"close":43.62,"high":45.97,"low":42.15,"open":42.37,"volume":37300600}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":578,"close":44.78,"high":45.14,"low":43.04,"open":43.88,"volume":16813900},{"timestamp":1636468200,"date":"2021-11-09","index":579,"close":43.05,"high":45.25,"low":42.65,"open":44.89,"volume":15060800},{"timestamp":1636554600,"date":"2021-11-10","index":580,"close":41.08,"high":43.09,"low":40.64,"open":42.55,"volume":17967400},{"timestamp":1636641000,"date":"2021-11-11","index":581,"close":40.71,"high":41.75,"low":40.62,"open":41.25,"volume":12471100},{"timestamp":1636727400,"date":"2021-11-12","index":582,"close":40.51,"high":41.9,"low":39.97,"open":40.86,"volume":13356800},{"timestamp":1636986600,"date":"2021-11-15","index":583,"close":39.36,"high":41.26,"low":39.17,"open":40.79,"volume":15767700},{"timestamp":1637073000,"date":"2021-11-16","index":584,"close":39.28,"high":39.87,"low":38.33,"open":39.43,"volume":16767200},{"timestamp":1637159400,"date":"2021-11-17","index":585,"close":37.87,"high":39.5,"low":37.76,"open":39.26,"volume":13296500},{"timestamp":1637245800,"date":"2021-11-18","index":586,"close":36.62,"high":38.59,"low":36.35,"open":37.87,"volume":17188600},{"timestamp":1637332200,"date":"2021-11-19","index":587,"close":36.14,"high":37.57,"low":35.92,"open":36.62,"volume":14870900},{"timestamp":1637591400,"date":"2021-11-22","index":588,"close":36.79,"high":37.45,"low":35.82,"open":36.41,"volume":18573800}]},{"date":"2021-08-06","estimated":-0.55,"reported":-0.78,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":503,"close":49.33,"high":50.01,"low":48.67,"open":49.29,"volume":7041700},{"timestamp":1627306200,"date":"2021-07-26","index":504,"close":49.22,"high":49.86,"low":48.23,"open":49.18,"volume":6437000},{"timestamp":1627392600,"date":"2021-07-27","index":505,"close":48.77,"high":49.67,"low":47.4,"open":48.84,"volume":8103100},{"timestamp":1627479000,"date":"2021-07-28","index":506,"close":50.65,"high":50.9,"low":48.9,"open":48.98,"volume":9487700},{"timestamp":1627565400,"date":"2021-07-29","index":507,"close":49.79,"high":51.27,"low":49.64,"open":50.9,"volume":7788500},{"timestamp":1627651800,"date":"2021-07-30","index":508,"close":48.5,"high":50.03,"low":48.06,"open":49.36,"volume":7637300},{"timestamp":1627911000,"date":"2021-08-02","index":509,"close":49,"high":49.87,"low":48.5,"open":48.9,"volume":5941800},{"timestamp":1627997400,"date":"2021-08-03","index":510,"close":48.39,"high":48.96,"low":47.47,"open":48.81,"volume":6279600},{"timestamp":1628083800,"date":"2021-08-04","index":511,"close":48.67,"high":49.19,"low":47.75,"open":47.99,"volume":5284900},{"timestamp":1628170200,"date":"2021-08-05","index":512,"close":50.48,"high":50.72,"low":48.55,"open":48.95,"volume":11230600},{"timestamp":1628256600,"date":"2021-08-06","index":513,"close":51.59,"high":53.79,"low":50.16,"open":52.79,"volume":32429800}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":514,"close":52.36,"high":52.95,"low":50.96,"open":52.5,"volume":27050600},{"timestamp":1628602200,"date":"2021-08-10","index":515,"close":51.98,"high":53.97,"low":51.62,"open":52.46,"volume":19360300},{"timestamp":1628688600,"date":"2021-08-11","index":516,"close":52.18,"high":52.69,"low":50.72,"open":52.02,"volume":10967700},{"timestamp":1628775000,"date":"2021-08-12","index":517,"close":54.61,"high":54.72,"low":51.52,"open":52.16,"volume":17316300},{"timestamp":1628861400,"date":"2021-08-13","index":518,"close":53.5,"high":54.68,"low":53.23,"open":54.64,"volume":12159900},{"timestamp":1629120600,"date":"2021-08-16","index":519,"close":52.46,"high":53.24,"low":51.51,"open":52.8,"volume":8602700},{"timestamp":1629207000,"date":"2021-08-17","index":520,"close":51.11,"high":52.14,"low":50.72,"open":51.84,"volume":7781000},{"timestamp":1629293400,"date":"2021-08-18","index":521,"close":52.1,"high":53.09,"low":51.17,"open":51.3,"volume":8370000},{"timestamp":1629379800,"date":"2021-08-19","index":522,"close":51.54,"high":52.16,"low":50.97,"open":51.42,"volume":8027700},{"timestamp":1629466200,"date":"2021-08-20","index":523,"close":52.01,"high":52.37,"low":51.25,"open":51.45,"volume":5251800},{"timestamp":1629725400,"date":"2021-08-23","index":524,"close":53.32,"high":53.9,"low":52.19,"open":52.27,"volume":7385600}]},{"date":"2021-05-07","estimated":-0.42,"reported":-0.8,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":440,"close":58.12,"high":58.45,"low":57.24,"open":57.25,"volume":10252500},{"timestamp":1619443800,"date":"2021-04-26","index":441,"close":59.23,"high":59.46,"low":57.56,"open":58.15,"volume":8011200},{"timestamp":1619530200,"date":"2021-04-27","index":442,"close":59.13,"high":62.27,"low":58.88,"open":60.84,"volume":13370400},{"timestamp":1619616600,"date":"2021-04-28","index":443,"close":59.69,"high":59.89,"low":58.25,"open":58.72,"volume":7501900},{"timestamp":1619703000,"date":"2021-04-29","index":444,"close":57.46,"high":59.99,"low":56.22,"open":59.82,"volume":15592800},{"timestamp":1619789400,"date":"2021-04-30","index":445,"close":56.66,"high":58.05,"low":56.11,"open":56.79,"volume":10668300},{"timestamp":1620048600,"date":"2021-05-03","index":446,"close":57.08,"high":58.32,"low":56.53,"open":57.83,"volume":15797700},{"timestamp":1620135000,"date":"2021-05-04","index":447,"close":56.13,"high":56.34,"low":53.1,"open":56.27,"volume":17944200},{"timestamp":1620221400,"date":"2021-05-05","index":448,"close":56.18,"high":57.61,"low":55.83,"open":56.05,"volume":11503500},{"timestamp":1620307800,"date":"2021-05-06","index":449,"close":51.89,"high":55.82,"low":50.25,"open":55.69,"volume":27353900},{"timestamp":1620394200,"date":"2021-05-07","index":450,"close":48.42,"high":53.51,"low":48.16,"open":53.45,"volume":46018800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":451,"close":45.34,"high":47.58,"low":44.46,"open":47.56,"volume":42216000},{"timestamp":1620739800,"date":"2021-05-11","index":452,"close":44.01,"high":45.61,"low":42.22,"open":42.66,"volume":29470600},{"timestamp":1620826200,"date":"2021-05-12","index":453,"close":42.11,"high":44.79,"low":41.44,"open":43.8,"volume":27985800},{"timestamp":1620912600,"date":"2021-05-13","index":454,"close":40.99,"high":43.95,"low":39.93,"open":42.99,"volume":23688300},{"timestamp":1620999000,"date":"2021-05-14","index":455,"close":44.89,"high":45.29,"low":41.44,"open":41.53,"volume":28429100},{"timestamp":1621258200,"date":"2021-05-17","index":456,"close":43.51,"high":43.91,"low":42.55,"open":43.72,"volume":17570400},{"timestamp":1621344600,"date":"2021-05-18","index":457,"close":44.27,"high":45.36,"low":43.55,"open":43.79,"volume":15122700},{"timestamp":1621431000,"date":"2021-05-19","index":458,"close":43.44,"high":43.52,"low":41.81,"open":42.33,"volume":17567000},{"timestamp":1621517400,"date":"2021-05-20","index":459,"close":44.54,"high":44.87,"low":43.38,"open":43.66,"volume":10758500},{"timestamp":1621603800,"date":"2021-05-21","index":460,"close":44.63,"high":46.12,"low":44.41,"open":45.15,"volume":15176000},{"timestamp":1621863000,"date":"2021-05-24","index":461,"close":47.86,"high":49.26,"low":44.34,"open":44.83,"volume":30740800}]},{"date":"2021-02-26","estimated":-0.47,"reported":-0.68,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":391,"close":59.19,"high":62.55,"low":58.64,"open":62.24,"volume":14623200},{"timestamp":1613140200,"date":"2021-02-12","index":392,"close":61.07,"high":61.17,"low":59.2,"open":59.26,"volume":7631800},{"timestamp":1613485800,"date":"2021-02-16","index":393,"close":60.5,"high":61.73,"low":59.94,"open":61.55,"volume":6184300},{"timestamp":1613572200,"date":"2021-02-17","index":394,"close":58.86,"high":60.03,"low":57.63,"open":59.95,"volume":9093700},{"timestamp":1613658600,"date":"2021-02-18","index":395,"close":58.28,"high":58.86,"low":56.52,"open":57.86,"volume":7262300},{"timestamp":1613745000,"date":"2021-02-19","index":396,"close":60.91,"high":61.83,"low":59.49,"open":60.39,"volume":11456200},{"timestamp":1614004200,"date":"2021-02-22","index":397,"close":60.37,"high":63.25,"low":60.17,"open":61.55,"volume":10018200},{"timestamp":1614090600,"date":"2021-02-23","index":398,"close":60.27,"high":60.44,"low":52.67,"open":57.23,"volume":17481100},{"timestamp":1614177000,"date":"2021-02-24","index":399,"close":60.28,"high":60.83,"low":58.24,"open":60.51,"volume":7356800},{"timestamp":1614263400,"date":"2021-02-25","index":400,"close":57.81,"high":61.63,"low":57.21,"open":60.39,"volume":14776100},{"timestamp":1614349800,"date":"2021-02-26","index":401,"close":61.53,"high":62.67,"low":58.27,"open":60,"volume":25952800}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":402,"close":68.72,"high":68.9,"low":63.25,"open":63.48,"volume":35903400},{"timestamp":1614695400,"date":"2021-03-02","index":403,"close":68.58,"high":70.38,"low":66.89,"open":68.01,"volume":21970200},{"timestamp":1614781800,"date":"2021-03-03","index":404,"close":65.75,"high":72.16,"low":64.89,"open":71.83,"volume":26339600},{"timestamp":1614868200,"date":"2021-03-04","index":405,"close":61.91,"high":68.11,"low":60.26,"open":67.17,"volume":28215100},{"timestamp":1614954600,"date":"2021-03-05","index":406,"close":59.52,"high":62.5,"low":54.35,"open":62.06,"volume":25860300},{"timestamp":1615213800,"date":"2021-03-08","index":407,"close":60.5,"high":62.31,"low":59.6,"open":60.85,"volume":14860500},{"timestamp":1615300200,"date":"2021-03-09","index":408,"close":62.2,"high":64.83,"low":61.95,"open":64,"volume":17112200},{"timestamp":1615386600,"date":"2021-03-10","index":409,"close":69.29,"high":70.6,"low":63.79,"open":64.53,"volume":36251400},{"timestamp":1615473000,"date":"2021-03-11","index":410,"close":71.61,"high":72.01,"low":68.23,"open":69.52,"volume":17064700},{"timestamp":1615559400,"date":"2021-03-12","index":411,"close":71.75,"high":74.09,"low":69.08,"open":69.43,"volume":18728900},{"timestamp":1615815000,"date":"2021-03-15","index":412,"close":67.75,"high":73.33,"low":67.1,"open":68.97,"volume":23326900}]},{"date":"2020-11-13","estimated":-0.61,"reported":-0.98,"pre":[{"timestamp":1604064600,"date":"2020-10-30","index":321,"close":35.4,"high":38.18,"low":34.9,"open":37.43,"volume":24856800},{"timestamp":1604327400,"date":"2020-11-02","index":322,"close":35.72,"high":36.67,"low":35.02,"open":35.57,"volume":18077400},{"timestamp":1604413800,"date":"2020-11-03","index":323,"close":37.47,"high":37.76,"low":35.84,"open":36.33,"volume":19587600},{"timestamp":1604500200,"date":"2020-11-04","index":324,"close":39.46,"high":40.79,"low":38.33,"open":39.43,"volume":28877500},{"timestamp":1604586600,"date":"2020-11-05","index":325,"close":43.03,"high":43.6,"low":40.82,"open":41.27,"volume":31924100},{"timestamp":1604673000,"date":"2020-11-06","index":326,"close":42.32,"high":42.66,"low":41.17,"open":42.23,"volume":18198500},{"timestamp":1604932200,"date":"2020-11-09","index":327,"close":41.5,"high":44.49,"low":41.47,"open":44.17,"volume":21113400},{"timestamp":1605018600,"date":"2020-11-10","index":328,"close":40.36,"high":41.09,"low":38.44,"open":40.79,"volume":17118800},{"timestamp":1605105000,"date":"2020-11-11","index":329,"close":41.64,"high":41.87,"low":39.75,"open":40.77,"volume":12613500},{"timestamp":1605191400,"date":"2020-11-12","index":330,"close":41.25,"high":42.09,"low":40.86,"open":40.94,"volume":14407200},{"timestamp":1605277800,"date":"2020-11-13","index":331,"close":42.84,"high":45.5,"low":42.22,"open":45.4,"volume":50356100}],"post":[{"timestamp":1605537000,"date":"2020-11-16","index":332,"close":42.73,"high":42.82,"low":40.81,"open":42.4,"volume":15999600},{"timestamp":1605623400,"date":"2020-11-17","index":333,"close":46.61,"high":46.83,"low":43.25,"open":44.2,"volume":33970500},{"timestamp":1605709800,"date":"2020-11-18","index":334,"close":47.68,"high":49.06,"low":46.63,"open":47.1,"volume":35497900},{"timestamp":1605796200,"date":"2020-11-19","index":335,"close":49.32,"high":50.02,"low":48.14,"open":48.75,"volume":25892100},{"timestamp":1605882600,"date":"2020-11-20","index":336,"close":48.23,"high":50.05,"low":47.39,"open":49.79,"volume":25416700},{"timestamp":1606141800,"date":"2020-11-23","index":337,"close":48.03,"high":48.88,"low":46.9,"open":48.5,"volume":18142500},{"timestamp":1606228200,"date":"2020-11-24","index":338,"close":47.89,"high":49.04,"low":46.61,"open":48.35,"volume":17707600},{"timestamp":1606314600,"date":"2020-11-25","index":339,"close":50.23,"high":51.08,"low":47.77,"open":47.79,"volume":23223100},{"timestamp":1606487400,"date":"2020-11-27","index":340,"close":52.75,"high":52.98,"low":50.71,"open":51.82,"volume":15833100},{"timestamp":1606746600,"date":"2020-11-30","index":341,"close":52.36,"high":53.72,"low":49.08,"open":53.5,"volume":24757400},{"timestamp":1606833000,"date":"2020-12-01","index":342,"close":50.78,"high":52.66,"low":49.94,"open":52.36,"volume":15525300}]},{"date":"2020-08-14","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1596202200,"date":"2020-07-31","index":257,"close":33.38,"high":35.77,"low":32.28,"open":35.46,"volume":14494200},{"timestamp":1596461400,"date":"2020-08-03","index":258,"close":32.95,"high":33.29,"low":31.65,"open":32.84,"volume":8513200},{"timestamp":1596547800,"date":"2020-08-04","index":259,"close":33.06,"high":33.84,"low":32.3,"open":32.38,"volume":4402900},{"timestamp":1596634200,"date":"2020-08-05","index":260,"close":32.55,"high":33.7,"low":32.11,"open":33.29,"volume":4611300},{"timestamp":1596720600,"date":"2020-08-06","index":261,"close":33.65,"high":34.27,"low":32.37,"open":32.37,"volume":6755100},{"timestamp":1596807000,"date":"2020-08-07","index":262,"close":34.09,"high":35.42,"low":33.51,"open":34.45,"volume":8890500},{"timestamp":1597066200,"date":"2020-08-10","index":263,"close":31.61,"high":34.1,"low":30.51,"open":34.05,"volume":16120100},{"timestamp":1597152600,"date":"2020-08-11","index":264,"close":32.04,"high":33.23,"low":31.5,"open":32.1,"volume":9547200},{"timestamp":1597239000,"date":"2020-08-12","index":265,"close":33.74,"high":34.08,"low":31.91,"open":32.47,"volume":8417200},{"timestamp":1597325400,"date":"2020-08-13","index":266,"close":36.05,"high":36.17,"low":34.16,"open":34.8,"volume":12792800},{"timestamp":1597411800,"date":"2020-08-14","index":267,"close":33.91,"high":35.5,"low":32.42,"open":34,"volume":24298300}],"post":[{"timestamp":1597671000,"date":"2020-08-17","index":268,"close":34.68,"high":35.73,"low":33.46,"open":34.16,"volume":7929900},{"timestamp":1597757400,"date":"2020-08-18","index":269,"close":37.21,"high":37.61,"low":34.87,"open":35,"volume":12503400},{"timestamp":1597843800,"date":"2020-08-19","index":270,"close":36.27,"high":38.17,"low":36.22,"open":37.01,"volume":8393100},{"timestamp":1597930200,"date":"2020-08-20","index":271,"close":36.32,"high":37.02,"low":35.1,"open":35.5,"volume":6016000},{"timestamp":1598016600,"date":"2020-08-21","index":272,"close":35.15,"high":36.6,"low":34.65,"open":36.01,"volume":6439000},{"timestamp":1598275800,"date":"2020-08-24","index":273,"close":35.81,"high":35.9,"low":34.28,"open":35.71,"volume":7599300},{"timestamp":1598362200,"date":"2020-08-25","index":274,"close":39.06,"high":40.06,"low":35.43,"open":35.88,"volume":26762600},{"timestamp":1598448600,"date":"2020-08-26","index":275,"close":38.86,"high":40.72,"low":38.15,"open":39.59,"volume":16781700},{"timestamp":1598535000,"date":"2020-08-27","index":276,"close":39.06,"high":40.44,"low":36.51,"open":37.19,"volume":16452900},{"timestamp":1598621400,"date":"2020-08-28","index":277,"close":36.32,"high":38.61,"low":36.19,"open":37.99,"volume":18584400},{"timestamp":1598880600,"date":"2020-08-31","index":278,"close":35.36,"high":37.34,"low":34.85,"open":36.52,"volume":8565800}]},{"date":"2020-05-15","estimated":-0.16,"reported":-0.19,"pre":[{"timestamp":1588339800,"date":"2020-05-01","index":194,"close":20.12,"high":20.35,"low":19.01,"open":19.39,"volume":5242400},{"timestamp":1588599000,"date":"2020-05-04","index":195,"close":20.99,"high":21.78,"low":19.95,"open":20.36,"volume":6358100},{"timestamp":1588685400,"date":"2020-05-05","index":196,"close":21.61,"high":22.12,"low":21.15,"open":21.94,"volume":4574100},{"timestamp":1588771800,"date":"2020-05-06","index":197,"close":23.83,"high":24.48,"low":21.75,"open":21.94,"volume":9025000},{"timestamp":1588858200,"date":"2020-05-07","index":198,"close":23.51,"high":26.85,"low":23.04,"open":24.3,"volume":13208900},{"timestamp":1588944600,"date":"2020-05-08","index":199,"close":23.45,"high":24.75,"low":23.18,"open":24.35,"volume":5183000},{"timestamp":1589203800,"date":"2020-05-11","index":200,"close":24.46,"high":25.16,"low":23.5,"open":23.52,"volume":7682400},{"timestamp":1589290200,"date":"2020-05-12","index":201,"close":26.3,"high":28.15,"low":24.8,"open":26.15,"volume":17382300},{"timestamp":1589376600,"date":"2020-05-13","index":202,"close":25.85,"high":27.95,"low":23.5,"open":27.44,"volume":14175800},{"timestamp":1589463000,"date":"2020-05-14","index":203,"close":25.31,"high":27.25,"low":25.02,"open":26.85,"volume":12180000},{"timestamp":1589549400,"date":"2020-05-15","index":204,"close":29.23,"high":29.4,"low":25.35,"open":25.89,"volume":24708100}],"post":[{"timestamp":1589808600,"date":"2020-05-18","index":205,"close":29.55,"high":31.78,"low":28.5,"open":31.7,"volume":17305200},{"timestamp":1589895000,"date":"2020-05-19","index":206,"close":29.57,"high":30.41,"low":28.23,"open":29.54,"volume":8694000},{"timestamp":1589981400,"date":"2020-05-20","index":207,"close":29.69,"high":31,"low":29.55,"open":30.19,"volume":5879000},{"timestamp":1590067800,"date":"2020-05-21","index":208,"close":28.55,"high":29.89,"low":27.53,"open":29.85,"volume":7661200},{"timestamp":1590154200,"date":"2020-05-22","index":209,"close":29.11,"high":29.48,"low":27.56,"open":28.47,"volume":6474800},{"timestamp":1590499800,"date":"2020-05-26","index":210,"close":33.39,"high":33.5,"low":29.66,"open":30.5,"volume":11200600},{"timestamp":1590586200,"date":"2020-05-27","index":211,"close":35.15,"high":35.65,"low":31.99,"open":34.46,"volume":15697100},{"timestamp":1590672600,"date":"2020-05-28","index":212,"close":37.25,"high":39.6,"low":34.62,"open":35.71,"volume":23177600},{"timestamp":1590759000,"date":"2020-05-29","index":213,"close":39.7,"high":39.87,"low":36.65,"open":37,"volume":14844000},{"timestamp":1591018200,"date":"2020-06-01","index":214,"close":43.7,"high":43.98,"low":40.01,"open":40.74,"volume":20525200},{"timestamp":1591104600,"date":"2020-06-02","index":215,"close":41.27,"high":44.79,"low":39.8,"open":44.54,"volume":27807800}]},{"date":"2020-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-08-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-05-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.41,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.01,"reported":0.12,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1253,"close":36.67,"high":39.05,"low":36.53,"open":38.35,"volume":7846200},{"timestamp":1721395800,"date":"2024-07-19","index":1254,"close":36.93,"high":37.48,"low":36.3,"open":36.61,"volume":5891300},{"timestamp":1721655000,"date":"2024-07-22","index":1255,"close":36.84,"high":37.43,"low":36.02,"open":36.77,"volume":8270100},{"timestamp":1721741400,"date":"2024-07-23","index":1256,"close":37.78,"high":37.81,"low":36.73,"open":36.88,"volume":4517900},{"timestamp":1721827800,"date":"2024-07-24","index":1257,"close":35.86,"high":37.39,"low":35.66,"open":37.35,"volume":6939900},{"timestamp":1721914200,"date":"2024-07-25","index":1258,"close":35.78,"high":36.75,"low":35.3,"open":35.91,"volume":5666100},{"timestamp":1722000600,"date":"2024-07-26","index":1259,"close":36.3,"high":36.84,"low":36.07,"open":36.42,"volume":4833500},{"timestamp":1722259800,"date":"2024-07-29","index":1260,"close":36.73,"high":36.94,"low":35.85,"open":35.85,"volume":7040800},{"timestamp":1722346200,"date":"2024-07-30","index":1261,"close":35.87,"high":37.01,"low":35.3,"open":36.9,"volume":7613900},{"timestamp":1722432600,"date":"2024-07-31","index":1262,"close":36.95,"high":37.69,"low":35.92,"open":36.44,"volume":8311600},{"timestamp":1722519000,"date":"2024-08-01","index":1263,"close":35.49,"high":37.79,"low":35.36,"open":37.4,"volume":16267900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1264,"close":32.02,"high":34,"low":30.94,"open":33.94,"volume":23078900},{"timestamp":1722864600,"date":"2024-08-05","index":1265,"close":31.8,"high":32.27,"low":28.69,"open":28.83,"volume":17236000},{"timestamp":1722951000,"date":"2024-08-06","index":1266,"close":31.38,"high":32.42,"low":31.26,"open":32.27,"volume":10401000},{"timestamp":1723037400,"date":"2024-08-07","index":1267,"close":30.14,"high":32.25,"low":30.06,"open":31.79,"volume":11303400},{"timestamp":1723123800,"date":"2024-08-08","index":1268,"close":30.54,"high":31,"low":30.17,"open":30.46,"volume":7992900},{"timestamp":1723210200,"date":"2024-08-09","index":1269,"close":30.34,"high":30.88,"low":29.77,"open":30.59,"volume":8549300},{"timestamp":1723469400,"date":"2024-08-12","index":1270,"close":29.85,"high":30.49,"low":29.68,"open":30.33,"volume":8696000},{"timestamp":1723555800,"date":"2024-08-13","index":1271,"close":31.44,"high":31.59,"low":29.29,"open":30.1,"volume":13451800},{"timestamp":1723642200,"date":"2024-08-14","index":1272,"close":32.06,"high":33.51,"low":30.92,"open":33.31,"volume":21543300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1191,"close":41.64,"high":42.53,"low":41.3,"open":42.33,"volume":10902800},{"timestamp":1713533400,"date":"2024-04-19","index":1192,"close":40.68,"high":42.47,"low":40.22,"open":41.57,"volume":11586700},{"timestamp":1713792600,"date":"2024-04-22","index":1193,"close":40.55,"high":41.5,"low":40.46,"open":40.94,"volume":8204500},{"timestamp":1713879000,"date":"2024-04-23","index":1194,"close":41.21,"high":41.85,"low":40.87,"open":41.14,"volume":7082800},{"timestamp":1713965400,"date":"2024-04-24","index":1195,"close":40.85,"high":42.23,"low":40.69,"open":41.22,"volume":6701300},{"timestamp":1714051800,"date":"2024-04-25","index":1196,"close":41.09,"high":41.36,"low":39.04,"open":39.76,"volume":7690100},{"timestamp":1714138200,"date":"2024-04-26","index":1197,"close":43.13,"high":43.19,"low":41.03,"open":41.2,"volume":9078000},{"timestamp":1714397400,"date":"2024-04-29","index":1198,"close":42.78,"high":44.31,"low":42.3,"open":43.71,"volume":9577100},{"timestamp":1714483800,"date":"2024-04-30","index":1199,"close":41.56,"high":42.87,"low":41.54,"open":42.57,"volume":6773500},{"timestamp":1714570200,"date":"2024-05-01","index":1200,"close":41.82,"high":42.99,"low":41.01,"open":41.06,"volume":9322700},{"timestamp":1714656600,"date":"2024-05-02","index":1201,"close":43.03,"high":43.04,"low":41.36,"open":42.46,"volume":15550700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1202,"close":41.82,"high":45.76,"low":41.48,"open":45.36,"volume":27186800},{"timestamp":1715002200,"date":"2024-05-06","index":1203,"close":44.07,"high":44.39,"low":42.12,"open":42.23,"volume":14642900},{"timestamp":1715088600,"date":"2024-05-07","index":1204,"close":43.3,"high":45.23,"low":43.25,"open":43.88,"volume":9965200},{"timestamp":1715175000,"date":"2024-05-08","index":1205,"close":42.81,"high":43.28,"low":42.31,"open":42.86,"volume":5918900},{"timestamp":1715261400,"date":"2024-05-09","index":1206,"close":44.03,"high":44.07,"low":42.46,"open":42.56,"volume":5895100},{"timestamp":1715347800,"date":"2024-05-10","index":1207,"close":43.27,"high":44.3,"low":42.85,"open":44.24,"volume":6904200},{"timestamp":1715607000,"date":"2024-05-13","index":1208,"close":43.21,"high":43.65,"low":42.77,"open":43.6,"volume":5648600},{"timestamp":1715693400,"date":"2024-05-14","index":1209,"close":44.13,"high":44.28,"low":42.85,"open":42.93,"volume":6186000},{"timestamp":1715779800,"date":"2024-05-15","index":1210,"close":46.15,"high":46.17,"low":44.62,"open":44.75,"volume":9575800},{"timestamp":1715866200,"date":"2024-05-16","index":1211,"close":44.97,"high":46.29,"low":44.94,"open":46.04,"volume":6885400},{"timestamp":1715952600,"date":"2024-05-17","index":1212,"close":44.21,"high":45.2,"low":44.17,"open":45.18,"volume":5715500}]},{"date":"2024-02-15","estimated":0.08,"reported":-0.1,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1138,"close":40.65,"high":40.66,"low":38.72,"open":39.41,"volume":10900300},{"timestamp":1706884200,"date":"2024-02-02","index":1139,"close":41.59,"high":42.02,"low":40.07,"open":40.13,"volume":13368700},{"timestamp":1707143400,"date":"2024-02-05","index":1140,"close":41.95,"high":42.08,"low":41.02,"open":41.55,"volume":11129000},{"timestamp":1707229800,"date":"2024-02-06","index":1141,"close":41.74,"high":42.45,"low":41.41,"open":42.16,"volume":10630300},{"timestamp":1707316200,"date":"2024-02-07","index":1142,"close":42.6,"high":42.63,"low":41.53,"open":41.99,"volume":9010200},{"timestamp":1707402600,"date":"2024-02-08","index":1143,"close":42.81,"high":43.46,"low":42.6,"open":42.92,"volume":10786400},{"timestamp":1707489000,"date":"2024-02-09","index":1144,"close":43.38,"high":44.04,"low":42.78,"open":42.93,"volume":15681700},{"timestamp":1707748200,"date":"2024-02-12","index":1145,"close":43.61,"high":43.77,"low":41.29,"open":42.14,"volume":15520400},{"timestamp":1707834600,"date":"2024-02-13","index":1146,"close":42.69,"high":43.43,"low":41.25,"open":42,"volume":13093000},{"timestamp":1707921000,"date":"2024-02-14","index":1147,"close":43.88,"high":44,"low":42.85,"open":43.19,"volume":10661800},{"timestamp":1708007400,"date":"2024-02-15","index":1148,"close":44.46,"high":44.95,"low":43.71,"open":44.28,"volume":23480200}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1149,"close":44.57,"high":45.62,"low":41.58,"open":42,"volume":33951600},{"timestamp":1708439400,"date":"2024-02-20","index":1150,"close":41.32,"high":44.12,"low":40.95,"open":43.95,"volume":18770100},{"timestamp":1708525800,"date":"2024-02-21","index":1151,"close":40.75,"high":41.58,"low":40.42,"open":41.05,"volume":12370900},{"timestamp":1708612200,"date":"2024-02-22","index":1152,"close":40.84,"high":42.35,"low":40.07,"open":42,"volume":12686700},{"timestamp":1708698600,"date":"2024-02-23","index":1153,"close":41.28,"high":42.6,"low":41.04,"open":41.94,"volume":15689900},{"timestamp":1708957800,"date":"2024-02-26","index":1154,"close":40.35,"high":41.34,"low":40.29,"open":41.14,"volume":10031200},{"timestamp":1709044200,"date":"2024-02-27","index":1155,"close":41.48,"high":42.38,"low":40.68,"open":40.79,"volume":10007500},{"timestamp":1709130600,"date":"2024-02-28","index":1156,"close":42.33,"high":42.61,"low":41.07,"open":41.1,"volume":8178200},{"timestamp":1709217000,"date":"2024-02-29","index":1157,"close":43.32,"high":43.6,"low":42.35,"open":42.81,"volume":9665100},{"timestamp":1709303400,"date":"2024-03-01","index":1158,"close":43.53,"high":43.65,"low":42.72,"open":43.43,"volume":6381300},{"timestamp":1709562600,"date":"2024-03-04","index":1159,"close":44.87,"high":45.24,"low":43.03,"open":43.5,"volume":13639800}]},{"date":"2023-11-02","estimated":-0.69,"reported":-0.35,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1067,"close":27.72,"high":28.94,"low":27.51,"open":28.82,"volume":10581600},{"timestamp":1697808600,"date":"2023-10-20","index":1068,"close":27.07,"high":27.66,"low":26.45,"open":27.5,"volume":10964900},{"timestamp":1698067800,"date":"2023-10-23","index":1069,"close":28.15,"high":28.67,"low":26.86,"open":26.86,"volume":11332000},{"timestamp":1698154200,"date":"2023-10-24","index":1070,"close":29.19,"high":29.89,"low":28.84,"open":28.88,"volume":13159000},{"timestamp":1698240600,"date":"2023-10-25","index":1071,"close":27.35,"high":28.97,"low":27.13,"open":28.71,"volume":13861300},{"timestamp":1698327000,"date":"2023-10-26","index":1072,"close":26.22,"high":27.47,"low":25.73,"open":27.17,"volume":15819800},{"timestamp":1698413400,"date":"2023-10-27","index":1073,"close":26.64,"high":27.18,"low":26.15,"open":26.88,"volume":10610200},{"timestamp":1698672600,"date":"2023-10-30","index":1074,"close":26.92,"high":27.36,"low":26.35,"open":26.9,"volume":10846500},{"timestamp":1698759000,"date":"2023-10-31","index":1075,"close":27.62,"high":27.79,"low":26.42,"open":26.88,"volume":11459200},{"timestamp":1698845400,"date":"2023-11-01","index":1076,"close":27.23,"high":28.12,"low":26.69,"open":28.05,"volume":18247500},{"timestamp":1698931800,"date":"2023-11-02","index":1077,"close":28.98,"high":29.03,"low":27.67,"open":27.81,"volume":26717500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1078,"close":33.75,"high":34.21,"low":30.14,"open":30.32,"volume":48224100},{"timestamp":1699281000,"date":"2023-11-06","index":1079,"close":35.1,"high":35.14,"low":33.36,"open":34.11,"volume":26736300},{"timestamp":1699367400,"date":"2023-11-07","index":1080,"close":35.93,"high":36.24,"low":34.45,"open":35.04,"volume":21167600},{"timestamp":1699453800,"date":"2023-11-08","index":1081,"close":36.04,"high":36.37,"low":35.41,"open":36,"volume":12811600},{"timestamp":1699540200,"date":"2023-11-09","index":1082,"close":34.81,"high":35.67,"low":34.58,"open":35.5,"volume":15484200},{"timestamp":1699626600,"date":"2023-11-10","index":1083,"close":35.03,"high":35.5,"low":34.83,"open":35.02,"volume":15341300},{"timestamp":1699885800,"date":"2023-11-13","index":1084,"close":35.58,"high":35.9,"low":34.61,"open":34.69,"volume":13440300},{"timestamp":1699972200,"date":"2023-11-14","index":1085,"close":37.03,"high":37.15,"low":34.34,"open":35.42,"volume":23939200},{"timestamp":1700058600,"date":"2023-11-15","index":1086,"close":36.62,"high":38.03,"low":36.17,"open":37.14,"volume":17834900},{"timestamp":1700145000,"date":"2023-11-16","index":1087,"close":37.31,"high":37.4,"low":35.83,"open":36.37,"volume":12851100},{"timestamp":1700231400,"date":"2023-11-17","index":1088,"close":38.37,"high":38.72,"low":37.41,"open":37.5,"volume":15599600}]},{"date":"2023-08-03","estimated":-0.25,"reported":-0.17,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1003,"close":30.68,"high":31.2,"low":30.33,"open":30.4,"volume":6203700},{"timestamp":1689946200,"date":"2023-07-21","index":1004,"close":31.08,"high":31.29,"low":30.73,"open":31.12,"volume":7048000},{"timestamp":1690205400,"date":"2023-07-24","index":1005,"close":30.61,"high":31.24,"low":30.42,"open":31.13,"volume":6883900},{"timestamp":1690291800,"date":"2023-07-25","index":1006,"close":30.98,"high":32.32,"low":30.88,"open":31.1,"volume":10255500},{"timestamp":1690378200,"date":"2023-07-26","index":1007,"close":31.51,"high":31.96,"low":30.89,"open":30.92,"volume":7100200},{"timestamp":1690464600,"date":"2023-07-27","index":1008,"close":30.96,"high":32.17,"low":30.63,"open":32.12,"volume":8396600},{"timestamp":1690551000,"date":"2023-07-28","index":1009,"close":32.38,"high":32.45,"low":31.34,"open":31.42,"volume":9218200},{"timestamp":1690810200,"date":"2023-07-31","index":1010,"close":31.78,"high":32.12,"low":30.8,"open":32.06,"volume":11678700},{"timestamp":1690896600,"date":"2023-08-01","index":1011,"close":31.55,"high":31.67,"low":30.37,"open":31.15,"volume":6810800},{"timestamp":1690983000,"date":"2023-08-02","index":1012,"close":30.24,"high":30.85,"low":29.64,"open":30.79,"volume":10833100},{"timestamp":1691069400,"date":"2023-08-03","index":1013,"close":29.99,"high":30.63,"low":29.73,"open":30.05,"volume":14515500}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1014,"close":31.74,"high":34.49,"low":30.35,"open":33.59,"volume":45021000},{"timestamp":1691415000,"date":"2023-08-07","index":1015,"close":31.63,"high":32.81,"low":30.53,"open":32.51,"volume":19839600},{"timestamp":1691501400,"date":"2023-08-08","index":1016,"close":31.71,"high":33.23,"low":31.56,"open":31.8,"volume":25085200},{"timestamp":1691587800,"date":"2023-08-09","index":1017,"close":28.26,"high":30.17,"low":28.12,"open":28.8,"volume":35783600},{"timestamp":1691674200,"date":"2023-08-10","index":1018,"close":27.75,"high":28.86,"low":27.43,"open":28.86,"volume":17758400},{"timestamp":1691760600,"date":"2023-08-11","index":1019,"close":29.39,"high":29.48,"low":27.54,"open":27.54,"volume":21686800},{"timestamp":1692019800,"date":"2023-08-14","index":1020,"close":29.36,"high":29.38,"low":28.46,"open":29.11,"volume":11231700},{"timestamp":1692106200,"date":"2023-08-15","index":1021,"close":28.33,"high":29.25,"low":28.17,"open":29.12,"volume":10055700},{"timestamp":1692192600,"date":"2023-08-16","index":1022,"close":27.34,"high":28.26,"low":27.17,"open":28.18,"volume":10847800},{"timestamp":1692279000,"date":"2023-08-17","index":1023,"close":26.37,"high":27.57,"low":26.3,"open":27.34,"volume":11199300},{"timestamp":1692365400,"date":"2023-08-18","index":1024,"close":26.57,"high":26.89,"low":25.41,"open":25.57,"volume":11796400}]},{"date":"2023-05-04","estimated":-0.89,"reported":-0.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":941,"close":21.38,"high":21.69,"low":21.1,"open":21.28,"volume":12426900},{"timestamp":1682083800,"date":"2023-04-21","index":942,"close":21.97,"high":22.02,"low":21.33,"open":21.38,"volume":12645900},{"timestamp":1682343000,"date":"2023-04-24","index":943,"close":21.41,"high":22.29,"low":21.21,"open":21.83,"volume":13230500},{"timestamp":1682429400,"date":"2023-04-25","index":944,"close":21.02,"high":21.64,"low":20.95,"open":21.43,"volume":9591100},{"timestamp":1682515800,"date":"2023-04-26","index":945,"close":20.41,"high":21.32,"low":20.3,"open":21.32,"volume":14225800},{"timestamp":1682602200,"date":"2023-04-27","index":946,"close":20.95,"high":21.15,"low":20.26,"open":20.76,"volume":9710600},{"timestamp":1682688600,"date":"2023-04-28","index":947,"close":21.91,"high":22.11,"low":20.8,"open":20.88,"volume":11880200},{"timestamp":1682947800,"date":"2023-05-01","index":948,"close":22.6,"high":22.74,"low":21.75,"open":22,"volume":13101300},{"timestamp":1683034200,"date":"2023-05-02","index":949,"close":22.03,"high":22.66,"low":21.63,"open":22.54,"volume":12297100},{"timestamp":1683120600,"date":"2023-05-03","index":950,"close":21.92,"high":22.44,"low":21.49,"open":21.87,"volume":10370400},{"timestamp":1683207000,"date":"2023-05-04","index":951,"close":21.31,"high":21.71,"low":21.07,"open":21.55,"volume":16217400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":952,"close":24.58,"high":25.34,"low":23.03,"open":24.33,"volume":34728100},{"timestamp":1683552600,"date":"2023-05-08","index":953,"close":24.18,"high":24.92,"low":23.91,"open":24.5,"volume":17435400},{"timestamp":1683639000,"date":"2023-05-09","index":954,"close":24.38,"high":24.68,"low":23.82,"open":24.02,"volume":11288600},{"timestamp":1683725400,"date":"2023-05-10","index":955,"close":24.33,"high":24.82,"low":23.98,"open":24.78,"volume":10325900},{"timestamp":1683811800,"date":"2023-05-11","index":956,"close":24,"high":24.32,"low":23.68,"open":24.26,"volume":7741800},{"timestamp":1683898200,"date":"2023-05-12","index":957,"close":23.53,"high":24.4,"low":23.31,"open":24.08,"volume":8115200},{"timestamp":1684157400,"date":"2023-05-15","index":958,"close":23.49,"high":23.78,"low":22.93,"open":23.65,"volume":9822300},{"timestamp":1684243800,"date":"2023-05-16","index":959,"close":22.92,"high":23.48,"low":22.75,"open":23.35,"volume":8639000},{"timestamp":1684330200,"date":"2023-05-17","index":960,"close":22.86,"high":23.45,"low":22.74,"open":22.92,"volume":11995400},{"timestamp":1684416600,"date":"2023-05-18","index":961,"close":23.98,"high":24.14,"low":22.65,"open":22.77,"volume":23132200},{"timestamp":1684503000,"date":"2023-05-19","index":962,"close":24.11,"high":24.47,"low":23.73,"open":24.01,"volume":17094500}]},{"date":"2023-02-16","estimated":-0.59,"reported":-0.53,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":888,"close":17.02,"high":17.5,"low":16.62,"open":17.05,"volume":19723100},{"timestamp":1675434600,"date":"2023-02-03","index":889,"close":16.87,"high":17.66,"low":16.19,"open":16.28,"volume":15705400},{"timestamp":1675693800,"date":"2023-02-06","index":890,"close":16.95,"high":17.01,"low":16.4,"open":16.51,"volume":9746400},{"timestamp":1675780200,"date":"2023-02-07","index":891,"close":17.53,"high":17.69,"low":16.67,"open":16.94,"volume":19779600},{"timestamp":1675866600,"date":"2023-02-08","index":892,"close":17.67,"high":17.99,"low":17.44,"open":17.53,"volume":12161000},{"timestamp":1675953000,"date":"2023-02-09","index":893,"close":16.53,"high":17.87,"low":16.38,"open":17.34,"volume":14420900},{"timestamp":1676039400,"date":"2023-02-10","index":894,"close":15.99,"high":16.36,"low":15.56,"open":16.23,"volume":14644400},{"timestamp":1676298600,"date":"2023-02-13","index":895,"close":16.14,"high":16.36,"low":15.72,"open":16.15,"volume":8294500},{"timestamp":1676385000,"date":"2023-02-14","index":896,"close":16.6,"high":16.69,"low":15.69,"open":15.88,"volume":11108300},{"timestamp":1676471400,"date":"2023-02-15","index":897,"close":17.78,"high":17.8,"low":16.75,"open":16.75,"volume":12338800},{"timestamp":1676557800,"date":"2023-02-16","index":898,"close":17.81,"high":18.45,"low":17.21,"open":17.91,"volume":28494600}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":899,"close":20.54,"high":21.2,"low":19.28,"open":20.01,"volume":81838700},{"timestamp":1676989800,"date":"2023-02-21","index":900,"close":19.96,"high":21.62,"low":19.74,"open":20,"volume":33757400},{"timestamp":1677076200,"date":"2023-02-22","index":901,"close":19.53,"high":20.35,"low":19.29,"open":20.08,"volume":18105200},{"timestamp":1677162600,"date":"2023-02-23","index":902,"close":19.04,"high":19.84,"low":18.58,"open":19.63,"volume":15562000},{"timestamp":1677249000,"date":"2023-02-24","index":903,"close":18.19,"high":18.85,"low":17.97,"open":18.54,"volume":13585100},{"timestamp":1677508200,"date":"2023-02-27","index":904,"close":18.8,"high":18.99,"low":18.06,"open":18.55,"volume":12040900},{"timestamp":1677594600,"date":"2023-02-28","index":905,"close":18.86,"high":19.18,"low":18.5,"open":18.75,"volume":9318000},{"timestamp":1677681000,"date":"2023-03-01","index":906,"close":18.32,"high":19.02,"low":18.2,"open":18.88,"volume":8562700},{"timestamp":1677767400,"date":"2023-03-02","index":907,"close":18.58,"high":18.64,"low":17.83,"open":17.94,"volume":10401100},{"timestamp":1677853800,"date":"2023-03-03","index":908,"close":19.04,"high":19.28,"low":18.54,"open":18.68,"volume":7815900},{"timestamp":1678113000,"date":"2023-03-06","index":909,"close":19.19,"high":19.4,"low":18.95,"open":19.08,"volume":7889400}]},{"date":"2022-11-04","estimated":-1.04,"reported":-1,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":818,"close":13.21,"high":13.62,"low":12.88,"open":13.12,"volume":25762600},{"timestamp":1666618200,"date":"2022-10-24","index":819,"close":13.07,"high":13.15,"low":12.45,"open":13.1,"volume":15419700},{"timestamp":1666704600,"date":"2022-10-25","index":820,"close":14.1,"high":14.16,"low":13.12,"open":13.12,"volume":17077000},{"timestamp":1666791000,"date":"2022-10-26","index":821,"close":14.6,"high":15.27,"low":13.79,"open":13.86,"volume":20322300},{"timestamp":1666877400,"date":"2022-10-27","index":822,"close":14.62,"high":15.3,"low":14.48,"open":14.81,"volume":14526300},{"timestamp":1666963800,"date":"2022-10-28","index":823,"close":15.12,"high":15.17,"low":14.46,"open":14.74,"volume":13706200},{"timestamp":1667223000,"date":"2022-10-31","index":824,"close":15.8,"high":16.01,"low":15.04,"open":15.21,"volume":20675500},{"timestamp":1667309400,"date":"2022-11-01","index":825,"close":16.45,"high":16.77,"low":16.03,"open":16.33,"volume":21875700},{"timestamp":1667395800,"date":"2022-11-02","index":826,"close":15.92,"high":17.25,"low":15.85,"open":16.83,"volume":26479300},{"timestamp":1667482200,"date":"2022-11-03","index":827,"close":15.67,"high":16.03,"low":15.22,"open":15.75,"volume":22034900},{"timestamp":1667568600,"date":"2022-11-04","index":828,"close":11.31,"high":14.02,"low":11.12,"open":13.25,"volume":79047400}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":829,"close":11.8,"high":11.88,"low":10.85,"open":11.56,"volume":33859700},{"timestamp":1667917800,"date":"2022-11-08","index":830,"close":12.55,"high":12.91,"low":11.76,"open":11.92,"volume":32758400},{"timestamp":1668004200,"date":"2022-11-09","index":831,"close":11.66,"high":12.28,"low":11.4,"open":12,"volume":26101400},{"timestamp":1668090600,"date":"2022-11-10","index":832,"close":13.64,"high":13.68,"low":12.4,"open":12.6,"volume":31840600},{"timestamp":1668177000,"date":"2022-11-11","index":833,"close":14.88,"high":15.01,"low":13.51,"open":13.68,"volume":25570500},{"timestamp":1668436200,"date":"2022-11-14","index":834,"close":14.74,"high":15.25,"low":14.43,"open":14.59,"volume":15626800},{"timestamp":1668522600,"date":"2022-11-15","index":835,"close":15.42,"high":15.77,"low":15.06,"open":15.24,"volume":15989000},{"timestamp":1668609000,"date":"2022-11-16","index":836,"close":14.86,"high":15.42,"low":14.64,"open":15.08,"volume":16429900},{"timestamp":1668695400,"date":"2022-11-17","index":837,"close":14.9,"high":15.19,"low":14.22,"open":14.38,"volume":10359900},{"timestamp":1668781800,"date":"2022-11-18","index":838,"close":15.05,"high":15.84,"low":14.96,"open":15.64,"volume":17724800},{"timestamp":1669041000,"date":"2022-11-21","index":839,"close":14.29,"high":15.26,"low":13.37,"open":14.83,"volume":41140900}]},{"date":"2022-08-05","estimated":-0.85,"reported":-0.5,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":754,"close":13.53,"high":14.55,"low":13.16,"open":14.44,"volume":18510400},{"timestamp":1658755800,"date":"2022-07-25","index":755,"close":13.39,"high":13.72,"low":13.22,"open":13.47,"volume":11189300},{"timestamp":1658842200,"date":"2022-07-26","index":756,"close":12.65,"high":13.16,"low":12.56,"open":13.06,"volume":12157200},{"timestamp":1658928600,"date":"2022-07-27","index":757,"close":13.68,"high":13.69,"low":12.87,"open":13.1,"volume":13610100},{"timestamp":1659015000,"date":"2022-07-28","index":758,"close":13.73,"high":14.01,"low":13.15,"open":13.67,"volume":11609400},{"timestamp":1659101400,"date":"2022-07-29","index":759,"close":13.73,"high":13.77,"low":13.15,"open":13.53,"volume":13384300},{"timestamp":1659360600,"date":"2022-08-01","index":760,"close":14.11,"high":14.27,"low":13.28,"open":13.58,"volume":13682100},{"timestamp":1659447000,"date":"2022-08-02","index":761,"close":15.37,"high":15.58,"low":13.75,"open":13.85,"volume":26099400},{"timestamp":1659533400,"date":"2022-08-03","index":762,"close":16.82,"high":16.91,"low":15.46,"open":15.75,"volume":23566500},{"timestamp":1659619800,"date":"2022-08-04","index":763,"close":16.36,"high":16.95,"low":15.98,"open":16.9,"volume":25667400},{"timestamp":1659706200,"date":"2022-08-05","index":764,"close":17.96,"high":19.53,"low":17.25,"open":17.8,"volume":57136200}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":765,"close":18.43,"high":19.29,"low":17.92,"open":17.94,"volume":31818100},{"timestamp":1660051800,"date":"2022-08-09","index":766,"close":17.89,"high":18.75,"low":17.52,"open":18,"volume":19500100},{"timestamp":1660138200,"date":"2022-08-10","index":767,"close":19.35,"high":19.38,"low":18.19,"open":18.74,"volume":24278700},{"timestamp":1660224600,"date":"2022-08-11","index":768,"close":18.54,"high":20.3,"low":18.52,"open":19.9,"volume":28115600},{"timestamp":1660311000,"date":"2022-08-12","index":769,"close":20.67,"high":20.7,"low":18.85,"open":19.07,"volume":37340300},{"timestamp":1660570200,"date":"2022-08-15","index":770,"close":20.8,"high":21.12,"low":20.22,"open":20.31,"volume":21002500},{"timestamp":1660656600,"date":"2022-08-16","index":771,"close":20.66,"high":21.45,"low":20.38,"open":20.52,"volume":21481300},{"timestamp":1660743000,"date":"2022-08-17","index":772,"close":20.57,"high":21.05,"low":20.08,"open":20.41,"volume":24073700},{"timestamp":1660829400,"date":"2022-08-18","index":773,"close":19.58,"high":20.68,"low":19.44,"open":20.67,"volume":21127300},{"timestamp":1660915800,"date":"2022-08-19","index":774,"close":18.14,"high":19.1,"low":17.99,"open":18.99,"volume":26744500},{"timestamp":1661175000,"date":"2022-08-22","index":775,"close":17.24,"high":18.01,"low":17.03,"open":17.41,"volume":19140800}]},{"date":"2022-05-06","estimated":-1.17,"reported":-0.74,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":692,"close":14.03,"high":14.72,"low":13.73,"open":14.42,"volume":24032800},{"timestamp":1650893400,"date":"2022-04-25","index":693,"close":14.68,"high":14.69,"low":13.76,"open":13.95,"volume":22899500},{"timestamp":1650979800,"date":"2022-04-26","index":694,"close":13.96,"high":14.68,"low":13.8,"open":14.41,"volume":20057100},{"timestamp":1651066200,"date":"2022-04-27","index":695,"close":13.87,"high":14.32,"low":13.51,"open":13.93,"volume":22883700},{"timestamp":1651152600,"date":"2022-04-28","index":696,"close":14.1,"high":14.33,"low":13.06,"open":14.07,"volume":25428400},{"timestamp":1651239000,"date":"2022-04-29","index":697,"close":13.68,"high":14.8,"low":13.64,"open":14.05,"volume":21999600},{"timestamp":1651498200,"date":"2022-05-02","index":698,"close":14.99,"high":15,"low":13.49,"open":13.7,"volume":23857200},{"timestamp":1651584600,"date":"2022-05-03","index":699,"close":15.08,"high":15.56,"low":14.75,"open":14.85,"volume":23165100},{"timestamp":1651671000,"date":"2022-05-04","index":700,"close":15.73,"high":15.88,"low":14.49,"open":15.08,"volume":30428400},{"timestamp":1651757400,"date":"2022-05-05","index":701,"close":14.44,"high":15.56,"low":13.88,"open":15.55,"volume":19845800},{"timestamp":1651843800,"date":"2022-05-06","index":702,"close":13.15,"high":15.04,"low":12.97,"open":15,"volume":41470100}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":703,"close":10.99,"high":12.88,"low":10.92,"open":12.72,"volume":37960100},{"timestamp":1652189400,"date":"2022-05-10","index":704,"close":11.36,"high":11.75,"low":10.38,"open":11.47,"volume":32385800},{"timestamp":1652275800,"date":"2022-05-11","index":705,"close":10.27,"high":11.7,"low":10.22,"open":11,"volume":31914700},{"timestamp":1652362200,"date":"2022-05-12","index":706,"close":11.37,"high":11.73,"low":9.77,"open":10.14,"volume":32161300},{"timestamp":1652448600,"date":"2022-05-13","index":707,"close":12.61,"high":12.67,"low":11.63,"open":11.63,"volume":31943200},{"timestamp":1652707800,"date":"2022-05-16","index":708,"close":12.48,"high":13.47,"low":12.4,"open":13.14,"volume":27912000},{"timestamp":1652794200,"date":"2022-05-17","index":709,"close":13.86,"high":13.87,"low":12.66,"open":12.86,"volume":25139200},{"timestamp":1652880600,"date":"2022-05-18","index":710,"close":13.86,"high":14.65,"low":13.31,"open":13.47,"volume":28695300},{"timestamp":1652967000,"date":"2022-05-19","index":711,"close":14.15,"high":14.66,"low":13.59,"open":13.73,"volume":25029100},{"timestamp":1653053400,"date":"2022-05-20","index":712,"close":14.03,"high":14.55,"low":13.19,"open":14.27,"volume":22641200},{"timestamp":1653312600,"date":"2022-05-23","index":713,"close":13.94,"high":14.31,"low":13.56,"open":14.01,"volume":17321900}]},{"date":"2022-02-18","estimated":-0.81,"reported":-0.8,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":639,"close":21.89,"high":22.02,"low":20.33,"open":20.63,"volume":20428300},{"timestamp":1644244200,"date":"2022-02-07","index":640,"close":21.5,"high":22.85,"low":21.17,"open":21.85,"volume":17984000},{"timestamp":1644330600,"date":"2022-02-08","index":641,"close":22.12,"high":22.2,"low":21.03,"open":21.4,"volume":15950600},{"timestamp":1644417000,"date":"2022-02-09","index":642,"close":23.42,"high":23.45,"low":22.11,"open":22.4,"volume":19182900},{"timestamp":1644503400,"date":"2022-02-10","index":643,"close":22.78,"high":24.18,"low":22.53,"open":22.8,"volume":21193100},{"timestamp":1644589800,"date":"2022-02-11","index":644,"close":23.33,"high":24.73,"low":22.88,"open":22.95,"volume":32477600},{"timestamp":1644849000,"date":"2022-02-14","index":645,"close":22.2,"high":23.85,"low":22.02,"open":22.86,"volume":25269200},{"timestamp":1644935400,"date":"2022-02-15","index":646,"close":23.73,"high":23.75,"low":22.03,"open":22.7,"volume":20122200},{"timestamp":1645021800,"date":"2022-02-16","index":647,"close":22.99,"high":23.56,"low":22.61,"open":23.17,"volume":16536700},{"timestamp":1645108200,"date":"2022-02-17","index":648,"close":22.06,"high":23.43,"low":21.9,"open":22.69,"volume":24266900},{"timestamp":1645194600,"date":"2022-02-18","index":649,"close":17.29,"high":19.48,"low":17.23,"open":19,"volume":80421500}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":650,"close":18.59,"high":18.96,"low":16.56,"open":16.63,"volume":44543100},{"timestamp":1645626600,"date":"2022-02-23","index":651,"close":19.63,"high":20.94,"low":19.05,"open":19.24,"volume":66295600},{"timestamp":1645713000,"date":"2022-02-24","index":652,"close":21.83,"high":21.87,"low":18.12,"open":18.34,"volume":39866100},{"timestamp":1645799400,"date":"2022-02-25","index":653,"close":22.2,"high":22.24,"low":20.3,"open":21.41,"volume":28056200},{"timestamp":1646058600,"date":"2022-02-28","index":654,"close":23.68,"high":23.71,"low":21.76,"open":22.5,"volume":30172700},{"timestamp":1646145000,"date":"2022-03-01","index":655,"close":23.52,"high":25.01,"low":23.18,"open":23.3,"volume":34459100},{"timestamp":1646231400,"date":"2022-03-02","index":656,"close":23.19,"high":24.15,"low":22.03,"open":23.85,"volume":29020100},{"timestamp":1646317800,"date":"2022-03-03","index":657,"close":20.91,"high":23.77,"low":20.65,"open":23.52,"volume":34113000},{"timestamp":1646404200,"date":"2022-03-04","index":658,"close":20.69,"high":22.11,"low":20.44,"open":21.28,"volume":22693800},{"timestamp":1646663400,"date":"2022-03-07","index":659,"close":18.05,"high":20.89,"low":18,"open":20.58,"volume":29401000},{"timestamp":1646749800,"date":"2022-03-08","index":660,"close":17.38,"high":18.48,"low":16.89,"open":18.14,"volume":31331300}]},{"date":"2021-11-05","estimated":-1.06,"reported":-1.35,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":567,"close":46.11,"high":48.55,"low":46.07,"open":48.55,"volume":19040100},{"timestamp":1635168600,"date":"2021-10-25","index":568,"close":46.82,"high":47.35,"low":45.36,"open":46.05,"volume":10974300},{"timestamp":1635255000,"date":"2021-10-26","index":569,"close":48.75,"high":50.48,"low":48.39,"open":49.61,"volume":26186700},{"timestamp":1635341400,"date":"2021-10-27","index":570,"close":47.83,"high":49.45,"low":47.74,"open":48.73,"volume":9071600},{"timestamp":1635427800,"date":"2021-10-28","index":571,"close":47.18,"high":48.23,"low":46.66,"open":48.23,"volume":9316800},{"timestamp":1635514200,"date":"2021-10-29","index":572,"close":46.59,"high":47.8,"low":46.35,"open":47.35,"volume":8278800},{"timestamp":1635773400,"date":"2021-11-01","index":573,"close":49.02,"high":49.12,"low":46.75,"open":46.95,"volume":9215600},{"timestamp":1635859800,"date":"2021-11-02","index":574,"close":47.6,"high":48.15,"low":46.7,"open":48.04,"volume":12777800},{"timestamp":1635946200,"date":"2021-11-03","index":575,"close":46.84,"high":48.17,"low":46.45,"open":47.79,"volume":11842200},{"timestamp":1636032600,"date":"2021-11-04","index":576,"close":44.68,"high":47.42,"low":43.68,"open":47.34,"volume":30306800},{"timestamp":1636119000,"date":"2021-11-05","index":577,"close":43.62,"high":45.97,"low":42.15,"open":42.37,"volume":37300600}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":578,"close":44.78,"high":45.14,"low":43.04,"open":43.88,"volume":16813900},{"timestamp":1636468200,"date":"2021-11-09","index":579,"close":43.05,"high":45.25,"low":42.65,"open":44.89,"volume":15060800},{"timestamp":1636554600,"date":"2021-11-10","index":580,"close":41.08,"high":43.09,"low":40.64,"open":42.55,"volume":17967400},{"timestamp":1636641000,"date":"2021-11-11","index":581,"close":40.71,"high":41.75,"low":40.62,"open":41.25,"volume":12471100},{"timestamp":1636727400,"date":"2021-11-12","index":582,"close":40.51,"high":41.9,"low":39.97,"open":40.86,"volume":13356800},{"timestamp":1636986600,"date":"2021-11-15","index":583,"close":39.36,"high":41.26,"low":39.17,"open":40.79,"volume":15767700},{"timestamp":1637073000,"date":"2021-11-16","index":584,"close":39.28,"high":39.87,"low":38.33,"open":39.43,"volume":16767200},{"timestamp":1637159400,"date":"2021-11-17","index":585,"close":37.87,"high":39.5,"low":37.76,"open":39.26,"volume":13296500},{"timestamp":1637245800,"date":"2021-11-18","index":586,"close":36.62,"high":38.59,"low":36.35,"open":37.87,"volume":17188600},{"timestamp":1637332200,"date":"2021-11-19","index":587,"close":36.14,"high":37.57,"low":35.92,"open":36.62,"volume":14870900},{"timestamp":1637591400,"date":"2021-11-22","index":588,"close":36.79,"high":37.45,"low":35.82,"open":36.41,"volume":18573800}]},{"date":"2021-08-06","estimated":-0.55,"reported":-0.78,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":503,"close":49.33,"high":50.01,"low":48.67,"open":49.29,"volume":7041700},{"timestamp":1627306200,"date":"2021-07-26","index":504,"close":49.22,"high":49.86,"low":48.23,"open":49.18,"volume":6437000},{"timestamp":1627392600,"date":"2021-07-27","index":505,"close":48.77,"high":49.67,"low":47.4,"open":48.84,"volume":8103100},{"timestamp":1627479000,"date":"2021-07-28","index":506,"close":50.65,"high":50.9,"low":48.9,"open":48.98,"volume":9487700},{"timestamp":1627565400,"date":"2021-07-29","index":507,"close":49.79,"high":51.27,"low":49.64,"open":50.9,"volume":7788500},{"timestamp":1627651800,"date":"2021-07-30","index":508,"close":48.5,"high":50.03,"low":48.06,"open":49.36,"volume":7637300},{"timestamp":1627911000,"date":"2021-08-02","index":509,"close":49,"high":49.87,"low":48.5,"open":48.9,"volume":5941800},{"timestamp":1627997400,"date":"2021-08-03","index":510,"close":48.39,"high":48.96,"low":47.47,"open":48.81,"volume":6279600},{"timestamp":1628083800,"date":"2021-08-04","index":511,"close":48.67,"high":49.19,"low":47.75,"open":47.99,"volume":5284900},{"timestamp":1628170200,"date":"2021-08-05","index":512,"close":50.48,"high":50.72,"low":48.55,"open":48.95,"volume":11230600},{"timestamp":1628256600,"date":"2021-08-06","index":513,"close":51.59,"high":53.79,"low":50.16,"open":52.79,"volume":32429800}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":514,"close":52.36,"high":52.95,"low":50.96,"open":52.5,"volume":27050600},{"timestamp":1628602200,"date":"2021-08-10","index":515,"close":51.98,"high":53.97,"low":51.62,"open":52.46,"volume":19360300},{"timestamp":1628688600,"date":"2021-08-11","index":516,"close":52.18,"high":52.69,"low":50.72,"open":52.02,"volume":10967700},{"timestamp":1628775000,"date":"2021-08-12","index":517,"close":54.61,"high":54.72,"low":51.52,"open":52.16,"volume":17316300},{"timestamp":1628861400,"date":"2021-08-13","index":518,"close":53.5,"high":54.68,"low":53.23,"open":54.64,"volume":12159900},{"timestamp":1629120600,"date":"2021-08-16","index":519,"close":52.46,"high":53.24,"low":51.51,"open":52.8,"volume":8602700},{"timestamp":1629207000,"date":"2021-08-17","index":520,"close":51.11,"high":52.14,"low":50.72,"open":51.84,"volume":7781000},{"timestamp":1629293400,"date":"2021-08-18","index":521,"close":52.1,"high":53.09,"low":51.17,"open":51.3,"volume":8370000},{"timestamp":1629379800,"date":"2021-08-19","index":522,"close":51.54,"high":52.16,"low":50.97,"open":51.42,"volume":8027700},{"timestamp":1629466200,"date":"2021-08-20","index":523,"close":52.01,"high":52.37,"low":51.25,"open":51.45,"volume":5251800},{"timestamp":1629725400,"date":"2021-08-23","index":524,"close":53.32,"high":53.9,"low":52.19,"open":52.27,"volume":7385600}]},{"date":"2021-05-07","estimated":-0.42,"reported":-0.8,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":440,"close":58.12,"high":58.45,"low":57.24,"open":57.25,"volume":10252500},{"timestamp":1619443800,"date":"2021-04-26","index":441,"close":59.23,"high":59.46,"low":57.56,"open":58.15,"volume":8011200},{"timestamp":1619530200,"date":"2021-04-27","index":442,"close":59.13,"high":62.27,"low":58.88,"open":60.84,"volume":13370400},{"timestamp":1619616600,"date":"2021-04-28","index":443,"close":59.69,"high":59.89,"low":58.25,"open":58.72,"volume":7501900},{"timestamp":1619703000,"date":"2021-04-29","index":444,"close":57.46,"high":59.99,"low":56.22,"open":59.82,"volume":15592800},{"timestamp":1619789400,"date":"2021-04-30","index":445,"close":56.66,"high":58.05,"low":56.11,"open":56.79,"volume":10668300},{"timestamp":1620048600,"date":"2021-05-03","index":446,"close":57.08,"high":58.32,"low":56.53,"open":57.83,"volume":15797700},{"timestamp":1620135000,"date":"2021-05-04","index":447,"close":56.13,"high":56.34,"low":53.1,"open":56.27,"volume":17944200},{"timestamp":1620221400,"date":"2021-05-05","index":448,"close":56.18,"high":57.61,"low":55.83,"open":56.05,"volume":11503500},{"timestamp":1620307800,"date":"2021-05-06","index":449,"close":51.89,"high":55.82,"low":50.25,"open":55.69,"volume":27353900},{"timestamp":1620394200,"date":"2021-05-07","index":450,"close":48.42,"high":53.51,"low":48.16,"open":53.45,"volume":46018800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":451,"close":45.34,"high":47.58,"low":44.46,"open":47.56,"volume":42216000},{"timestamp":1620739800,"date":"2021-05-11","index":452,"close":44.01,"high":45.61,"low":42.22,"open":42.66,"volume":29470600},{"timestamp":1620826200,"date":"2021-05-12","index":453,"close":42.11,"high":44.79,"low":41.44,"open":43.8,"volume":27985800},{"timestamp":1620912600,"date":"2021-05-13","index":454,"close":40.99,"high":43.95,"low":39.93,"open":42.99,"volume":23688300},{"timestamp":1620999000,"date":"2021-05-14","index":455,"close":44.89,"high":45.29,"low":41.44,"open":41.53,"volume":28429100},{"timestamp":1621258200,"date":"2021-05-17","index":456,"close":43.51,"high":43.91,"low":42.55,"open":43.72,"volume":17570400},{"timestamp":1621344600,"date":"2021-05-18","index":457,"close":44.27,"high":45.36,"low":43.55,"open":43.79,"volume":15122700},{"timestamp":1621431000,"date":"2021-05-19","index":458,"close":43.44,"high":43.52,"low":41.81,"open":42.33,"volume":17567000},{"timestamp":1621517400,"date":"2021-05-20","index":459,"close":44.54,"high":44.87,"low":43.38,"open":43.66,"volume":10758500},{"timestamp":1621603800,"date":"2021-05-21","index":460,"close":44.63,"high":46.12,"low":44.41,"open":45.15,"volume":15176000},{"timestamp":1621863000,"date":"2021-05-24","index":461,"close":47.86,"high":49.26,"low":44.34,"open":44.83,"volume":30740800}]},{"date":"2021-02-26","estimated":-0.47,"reported":-0.68,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":391,"close":59.19,"high":62.55,"low":58.64,"open":62.24,"volume":14623200},{"timestamp":1613140200,"date":"2021-02-12","index":392,"close":61.07,"high":61.17,"low":59.2,"open":59.26,"volume":7631800},{"timestamp":1613485800,"date":"2021-02-16","index":393,"close":60.5,"high":61.73,"low":59.94,"open":61.55,"volume":6184300},{"timestamp":1613572200,"date":"2021-02-17","index":394,"close":58.86,"high":60.03,"low":57.63,"open":59.95,"volume":9093700},{"timestamp":1613658600,"date":"2021-02-18","index":395,"close":58.28,"high":58.86,"low":56.52,"open":57.86,"volume":7262300},{"timestamp":1613745000,"date":"2021-02-19","index":396,"close":60.91,"high":61.83,"low":59.49,"open":60.39,"volume":11456200},{"timestamp":1614004200,"date":"2021-02-22","index":397,"close":60.37,"high":63.25,"low":60.17,"open":61.55,"volume":10018200},{"timestamp":1614090600,"date":"2021-02-23","index":398,"close":60.27,"high":60.44,"low":52.67,"open":57.23,"volume":17481100},{"timestamp":1614177000,"date":"2021-02-24","index":399,"close":60.28,"high":60.83,"low":58.24,"open":60.51,"volume":7356800},{"timestamp":1614263400,"date":"2021-02-25","index":400,"close":57.81,"high":61.63,"low":57.21,"open":60.39,"volume":14776100},{"timestamp":1614349800,"date":"2021-02-26","index":401,"close":61.53,"high":62.67,"low":58.27,"open":60,"volume":25952800}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":402,"close":68.72,"high":68.9,"low":63.25,"open":63.48,"volume":35903400},{"timestamp":1614695400,"date":"2021-03-02","index":403,"close":68.58,"high":70.38,"low":66.89,"open":68.01,"volume":21970200},{"timestamp":1614781800,"date":"2021-03-03","index":404,"close":65.75,"high":72.16,"low":64.89,"open":71.83,"volume":26339600},{"timestamp":1614868200,"date":"2021-03-04","index":405,"close":61.91,"high":68.11,"low":60.26,"open":67.17,"volume":28215100},{"timestamp":1614954600,"date":"2021-03-05","index":406,"close":59.52,"high":62.5,"low":54.35,"open":62.06,"volume":25860300},{"timestamp":1615213800,"date":"2021-03-08","index":407,"close":60.5,"high":62.31,"low":59.6,"open":60.85,"volume":14860500},{"timestamp":1615300200,"date":"2021-03-09","index":408,"close":62.2,"high":64.83,"low":61.95,"open":64,"volume":17112200},{"timestamp":1615386600,"date":"2021-03-10","index":409,"close":69.29,"high":70.6,"low":63.79,"open":64.53,"volume":36251400},{"timestamp":1615473000,"date":"2021-03-11","index":410,"close":71.61,"high":72.01,"low":68.23,"open":69.52,"volume":17064700},{"timestamp":1615559400,"date":"2021-03-12","index":411,"close":71.75,"high":74.09,"low":69.08,"open":69.43,"volume":18728900},{"timestamp":1615815000,"date":"2021-03-15","index":412,"close":67.75,"high":73.33,"low":67.1,"open":68.97,"volume":23326900}]},{"date":"2020-11-13","estimated":-0.61,"reported":-0.98,"pre":[{"timestamp":1604064600,"date":"2020-10-30","index":321,"close":35.4,"high":38.18,"low":34.9,"open":37.43,"volume":24856800},{"timestamp":1604327400,"date":"2020-11-02","index":322,"close":35.72,"high":36.67,"low":35.02,"open":35.57,"volume":18077400},{"timestamp":1604413800,"date":"2020-11-03","index":323,"close":37.47,"high":37.76,"low":35.84,"open":36.33,"volume":19587600},{"timestamp":1604500200,"date":"2020-11-04","index":324,"close":39.46,"high":40.79,"low":38.33,"open":39.43,"volume":28877500},{"timestamp":1604586600,"date":"2020-11-05","index":325,"close":43.03,"high":43.6,"low":40.82,"open":41.27,"volume":31924100},{"timestamp":1604673000,"date":"2020-11-06","index":326,"close":42.32,"high":42.66,"low":41.17,"open":42.23,"volume":18198500},{"timestamp":1604932200,"date":"2020-11-09","index":327,"close":41.5,"high":44.49,"low":41.47,"open":44.17,"volume":21113400},{"timestamp":1605018600,"date":"2020-11-10","index":328,"close":40.36,"high":41.09,"low":38.44,"open":40.79,"volume":17118800},{"timestamp":1605105000,"date":"2020-11-11","index":329,"close":41.64,"high":41.87,"low":39.75,"open":40.77,"volume":12613500},{"timestamp":1605191400,"date":"2020-11-12","index":330,"close":41.25,"high":42.09,"low":40.86,"open":40.94,"volume":14407200},{"timestamp":1605277800,"date":"2020-11-13","index":331,"close":42.84,"high":45.5,"low":42.22,"open":45.4,"volume":50356100}],"post":[{"timestamp":1605537000,"date":"2020-11-16","index":332,"close":42.73,"high":42.82,"low":40.81,"open":42.4,"volume":15999600},{"timestamp":1605623400,"date":"2020-11-17","index":333,"close":46.61,"high":46.83,"low":43.25,"open":44.2,"volume":33970500},{"timestamp":1605709800,"date":"2020-11-18","index":334,"close":47.68,"high":49.06,"low":46.63,"open":47.1,"volume":35497900},{"timestamp":1605796200,"date":"2020-11-19","index":335,"close":49.32,"high":50.02,"low":48.14,"open":48.75,"volume":25892100},{"timestamp":1605882600,"date":"2020-11-20","index":336,"close":48.23,"high":50.05,"low":47.39,"open":49.79,"volume":25416700},{"timestamp":1606141800,"date":"2020-11-23","index":337,"close":48.03,"high":48.88,"low":46.9,"open":48.5,"volume":18142500},{"timestamp":1606228200,"date":"2020-11-24","index":338,"close":47.89,"high":49.04,"low":46.61,"open":48.35,"volume":17707600},{"timestamp":1606314600,"date":"2020-11-25","index":339,"close":50.23,"high":51.08,"low":47.77,"open":47.79,"volume":23223100},{"timestamp":1606487400,"date":"2020-11-27","index":340,"close":52.75,"high":52.98,"low":50.71,"open":51.82,"volume":15833100},{"timestamp":1606746600,"date":"2020-11-30","index":341,"close":52.36,"high":53.72,"low":49.08,"open":53.5,"volume":24757400},{"timestamp":1606833000,"date":"2020-12-01","index":342,"close":50.78,"high":52.66,"low":49.94,"open":52.36,"volume":15525300}]},{"date":"2020-08-14","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1596202200,"date":"2020-07-31","index":257,"close":33.38,"high":35.77,"low":32.28,"open":35.46,"volume":14494200},{"timestamp":1596461400,"date":"2020-08-03","index":258,"close":32.95,"high":33.29,"low":31.65,"open":32.84,"volume":8513200},{"timestamp":1596547800,"date":"2020-08-04","index":259,"close":33.06,"high":33.84,"low":32.3,"open":32.38,"volume":4402900},{"timestamp":1596634200,"date":"2020-08-05","index":260,"close":32.55,"high":33.7,"low":32.11,"open":33.29,"volume":4611300},{"timestamp":1596720600,"date":"2020-08-06","index":261,"close":33.65,"high":34.27,"low":32.37,"open":32.37,"volume":6755100},{"timestamp":1596807000,"date":"2020-08-07","index":262,"close":34.09,"high":35.42,"low":33.51,"open":34.45,"volume":8890500},{"timestamp":1597066200,"date":"2020-08-10","index":263,"close":31.61,"high":34.1,"low":30.51,"open":34.05,"volume":16120100},{"timestamp":1597152600,"date":"2020-08-11","index":264,"close":32.04,"high":33.23,"low":31.5,"open":32.1,"volume":9547200},{"timestamp":1597239000,"date":"2020-08-12","index":265,"close":33.74,"high":34.08,"low":31.91,"open":32.47,"volume":8417200},{"timestamp":1597325400,"date":"2020-08-13","index":266,"close":36.05,"high":36.17,"low":34.16,"open":34.8,"volume":12792800},{"timestamp":1597411800,"date":"2020-08-14","index":267,"close":33.91,"high":35.5,"low":32.42,"open":34,"volume":24298300}],"post":[{"timestamp":1597671000,"date":"2020-08-17","index":268,"close":34.68,"high":35.73,"low":33.46,"open":34.16,"volume":7929900},{"timestamp":1597757400,"date":"2020-08-18","index":269,"close":37.21,"high":37.61,"low":34.87,"open":35,"volume":12503400},{"timestamp":1597843800,"date":"2020-08-19","index":270,"close":36.27,"high":38.17,"low":36.22,"open":37.01,"volume":8393100},{"timestamp":1597930200,"date":"2020-08-20","index":271,"close":36.32,"high":37.02,"low":35.1,"open":35.5,"volume":6016000},{"timestamp":1598016600,"date":"2020-08-21","index":272,"close":35.15,"high":36.6,"low":34.65,"open":36.01,"volume":6439000},{"timestamp":1598275800,"date":"2020-08-24","index":273,"close":35.81,"high":35.9,"low":34.28,"open":35.71,"volume":7599300},{"timestamp":1598362200,"date":"2020-08-25","index":274,"close":39.06,"high":40.06,"low":35.43,"open":35.88,"volume":26762600},{"timestamp":1598448600,"date":"2020-08-26","index":275,"close":38.86,"high":40.72,"low":38.15,"open":39.59,"volume":16781700},{"timestamp":1598535000,"date":"2020-08-27","index":276,"close":39.06,"high":40.44,"low":36.51,"open":37.19,"volume":16452900},{"timestamp":1598621400,"date":"2020-08-28","index":277,"close":36.32,"high":38.61,"low":36.19,"open":37.99,"volume":18584400},{"timestamp":1598880600,"date":"2020-08-31","index":278,"close":35.36,"high":37.34,"low":34.85,"open":36.52,"volume":8565800}]},{"date":"2020-05-15","estimated":-0.16,"reported":-0.19,"pre":[{"timestamp":1588339800,"date":"2020-05-01","index":194,"close":20.12,"high":20.35,"low":19.01,"open":19.39,"volume":5242400},{"timestamp":1588599000,"date":"2020-05-04","index":195,"close":20.99,"high":21.78,"low":19.95,"open":20.36,"volume":6358100},{"timestamp":1588685400,"date":"2020-05-05","index":196,"close":21.61,"high":22.12,"low":21.15,"open":21.94,"volume":4574100},{"timestamp":1588771800,"date":"2020-05-06","index":197,"close":23.83,"high":24.48,"low":21.75,"open":21.94,"volume":9025000},{"timestamp":1588858200,"date":"2020-05-07","index":198,"close":23.51,"high":26.85,"low":23.04,"open":24.3,"volume":13208900},{"timestamp":1588944600,"date":"2020-05-08","index":199,"close":23.45,"high":24.75,"low":23.18,"open":24.35,"volume":5183000},{"timestamp":1589203800,"date":"2020-05-11","index":200,"close":24.46,"high":25.16,"low":23.5,"open":23.52,"volume":7682400},{"timestamp":1589290200,"date":"2020-05-12","index":201,"close":26.3,"high":28.15,"low":24.8,"open":26.15,"volume":17382300},{"timestamp":1589376600,"date":"2020-05-13","index":202,"close":25.85,"high":27.95,"low":23.5,"open":27.44,"volume":14175800},{"timestamp":1589463000,"date":"2020-05-14","index":203,"close":25.31,"high":27.25,"low":25.02,"open":26.85,"volume":12180000},{"timestamp":1589549400,"date":"2020-05-15","index":204,"close":29.23,"high":29.4,"low":25.35,"open":25.89,"volume":24708100}],"post":[{"timestamp":1589808600,"date":"2020-05-18","index":205,"close":29.55,"high":31.78,"low":28.5,"open":31.7,"volume":17305200},{"timestamp":1589895000,"date":"2020-05-19","index":206,"close":29.57,"high":30.41,"low":28.23,"open":29.54,"volume":8694000},{"timestamp":1589981400,"date":"2020-05-20","index":207,"close":29.69,"high":31,"low":29.55,"open":30.19,"volume":5879000},{"timestamp":1590067800,"date":"2020-05-21","index":208,"close":28.55,"high":29.89,"low":27.53,"open":29.85,"volume":7661200},{"timestamp":1590154200,"date":"2020-05-22","index":209,"close":29.11,"high":29.48,"low":27.56,"open":28.47,"volume":6474800},{"timestamp":1590499800,"date":"2020-05-26","index":210,"close":33.39,"high":33.5,"low":29.66,"open":30.5,"volume":11200600},{"timestamp":1590586200,"date":"2020-05-27","index":211,"close":35.15,"high":35.65,"low":31.99,"open":34.46,"volume":15697100},{"timestamp":1590672600,"date":"2020-05-28","index":212,"close":37.25,"high":39.6,"low":34.62,"open":35.71,"volume":23177600},{"timestamp":1590759000,"date":"2020-05-29","index":213,"close":39.7,"high":39.87,"low":36.65,"open":37,"volume":14844000},{"timestamp":1591018200,"date":"2020-06-01","index":214,"close":43.7,"high":43.98,"low":40.01,"open":40.74,"volume":20525200},{"timestamp":1591104600,"date":"2020-06-02","index":215,"close":41.27,"high":44.79,"low":39.8,"open":44.54,"volume":27807800}]},{"date":"2020-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-08-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-05-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/DKNG_partial.json b/data/DKNG_partial.json
index 4c3fd6126..8df10d2b5 100644
--- a/data/DKNG_partial.json
+++ b/data/DKNG_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.41,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.01,"reported":0.12,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1253,"close":36.67,"high":39.05,"low":36.53,"open":38.35,"volume":7846200},{"timestamp":1721395800,"date":"2024-07-19","index":1254,"close":36.93,"high":37.48,"low":36.3,"open":36.61,"volume":5891300},{"timestamp":1721655000,"date":"2024-07-22","index":1255,"close":36.84,"high":37.43,"low":36.02,"open":36.77,"volume":8270100},{"timestamp":1721741400,"date":"2024-07-23","index":1256,"close":37.78,"high":37.81,"low":36.73,"open":36.88,"volume":4517900},{"timestamp":1721827800,"date":"2024-07-24","index":1257,"close":35.86,"high":37.39,"low":35.66,"open":37.35,"volume":6939900},{"timestamp":1721914200,"date":"2024-07-25","index":1258,"close":35.78,"high":36.75,"low":35.3,"open":35.91,"volume":5666100},{"timestamp":1722000600,"date":"2024-07-26","index":1259,"close":36.3,"high":36.84,"low":36.07,"open":36.42,"volume":4833500},{"timestamp":1722259800,"date":"2024-07-29","index":1260,"close":36.73,"high":36.94,"low":35.85,"open":35.85,"volume":7040800},{"timestamp":1722346200,"date":"2024-07-30","index":1261,"close":35.87,"high":37.01,"low":35.3,"open":36.9,"volume":7613900},{"timestamp":1722432600,"date":"2024-07-31","index":1262,"close":36.95,"high":37.69,"low":35.92,"open":36.44,"volume":8311600},{"timestamp":1722519000,"date":"2024-08-01","index":1263,"close":35.49,"high":37.79,"low":35.36,"open":37.4,"volume":16267900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1264,"close":32.02,"high":34,"low":30.94,"open":33.94,"volume":23078900},{"timestamp":1722864600,"date":"2024-08-05","index":1265,"close":31.8,"high":32.27,"low":28.69,"open":28.83,"volume":17236000},{"timestamp":1722951000,"date":"2024-08-06","index":1266,"close":31.38,"high":32.42,"low":31.26,"open":32.27,"volume":10401000},{"timestamp":1723037400,"date":"2024-08-07","index":1267,"close":30.14,"high":32.25,"low":30.06,"open":31.79,"volume":11303400},{"timestamp":1723123800,"date":"2024-08-08","index":1268,"close":30.54,"high":31,"low":30.17,"open":30.46,"volume":7992900},{"timestamp":1723210200,"date":"2024-08-09","index":1269,"close":30.34,"high":30.88,"low":29.77,"open":30.59,"volume":8549300},{"timestamp":1723469400,"date":"2024-08-12","index":1270,"close":29.85,"high":30.49,"low":29.68,"open":30.33,"volume":8696000},{"timestamp":1723555800,"date":"2024-08-13","index":1271,"close":31.44,"high":31.59,"low":29.29,"open":30.1,"volume":13451800},{"timestamp":1723665601,"date":"2024-08-14","index":1272,"close":32.06,"high":33.51,"low":30.92,"open":33.31,"volume":21173818},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1191,"close":41.64,"high":42.53,"low":41.3,"open":42.33,"volume":10902800},{"timestamp":1713533400,"date":"2024-04-19","index":1192,"close":40.68,"high":42.47,"low":40.22,"open":41.57,"volume":11586700},{"timestamp":1713792600,"date":"2024-04-22","index":1193,"close":40.55,"high":41.5,"low":40.46,"open":40.94,"volume":8204500},{"timestamp":1713879000,"date":"2024-04-23","index":1194,"close":41.21,"high":41.85,"low":40.87,"open":41.14,"volume":7082800},{"timestamp":1713965400,"date":"2024-04-24","index":1195,"close":40.85,"high":42.23,"low":40.69,"open":41.22,"volume":6701300},{"timestamp":1714051800,"date":"2024-04-25","index":1196,"close":41.09,"high":41.36,"low":39.04,"open":39.76,"volume":7690100},{"timestamp":1714138200,"date":"2024-04-26","index":1197,"close":43.13,"high":43.19,"low":41.03,"open":41.2,"volume":9078000},{"timestamp":1714397400,"date":"2024-04-29","index":1198,"close":42.78,"high":44.31,"low":42.3,"open":43.71,"volume":9577100},{"timestamp":1714483800,"date":"2024-04-30","index":1199,"close":41.56,"high":42.87,"low":41.54,"open":42.57,"volume":6773500},{"timestamp":1714570200,"date":"2024-05-01","index":1200,"close":41.82,"high":42.99,"low":41.01,"open":41.06,"volume":9322700},{"timestamp":1714656600,"date":"2024-05-02","index":1201,"close":43.03,"high":43.04,"low":41.36,"open":42.46,"volume":15550700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1202,"close":41.82,"high":45.76,"low":41.48,"open":45.36,"volume":27186800},{"timestamp":1715002200,"date":"2024-05-06","index":1203,"close":44.07,"high":44.39,"low":42.12,"open":42.23,"volume":14642900},{"timestamp":1715088600,"date":"2024-05-07","index":1204,"close":43.3,"high":45.23,"low":43.25,"open":43.88,"volume":9965200},{"timestamp":1715175000,"date":"2024-05-08","index":1205,"close":42.81,"high":43.28,"low":42.31,"open":42.86,"volume":5918900},{"timestamp":1715261400,"date":"2024-05-09","index":1206,"close":44.03,"high":44.07,"low":42.46,"open":42.56,"volume":5895100},{"timestamp":1715347800,"date":"2024-05-10","index":1207,"close":43.27,"high":44.3,"low":42.85,"open":44.24,"volume":6904200},{"timestamp":1715607000,"date":"2024-05-13","index":1208,"close":43.21,"high":43.65,"low":42.77,"open":43.6,"volume":5648600},{"timestamp":1715693400,"date":"2024-05-14","index":1209,"close":44.13,"high":44.28,"low":42.85,"open":42.93,"volume":6186000},{"timestamp":1715779800,"date":"2024-05-15","index":1210,"close":46.15,"high":46.17,"low":44.62,"open":44.75,"volume":9575800},{"timestamp":1715866200,"date":"2024-05-16","index":1211,"close":44.97,"high":46.29,"low":44.94,"open":46.04,"volume":6885400},{"timestamp":1715952600,"date":"2024-05-17","index":1212,"close":44.21,"high":45.2,"low":44.17,"open":45.18,"volume":5715500}]},{"date":"2024-02-15","estimated":0.08,"reported":-0.1,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1138,"close":40.65,"high":40.66,"low":38.72,"open":39.41,"volume":10900300},{"timestamp":1706884200,"date":"2024-02-02","index":1139,"close":41.59,"high":42.02,"low":40.07,"open":40.13,"volume":13368700},{"timestamp":1707143400,"date":"2024-02-05","index":1140,"close":41.95,"high":42.08,"low":41.02,"open":41.55,"volume":11129000},{"timestamp":1707229800,"date":"2024-02-06","index":1141,"close":41.74,"high":42.45,"low":41.41,"open":42.16,"volume":10630300},{"timestamp":1707316200,"date":"2024-02-07","index":1142,"close":42.6,"high":42.63,"low":41.53,"open":41.99,"volume":9010200},{"timestamp":1707402600,"date":"2024-02-08","index":1143,"close":42.81,"high":43.46,"low":42.6,"open":42.92,"volume":10786400},{"timestamp":1707489000,"date":"2024-02-09","index":1144,"close":43.38,"high":44.04,"low":42.78,"open":42.93,"volume":15681700},{"timestamp":1707748200,"date":"2024-02-12","index":1145,"close":43.61,"high":43.77,"low":41.29,"open":42.14,"volume":15520400},{"timestamp":1707834600,"date":"2024-02-13","index":1146,"close":42.69,"high":43.43,"low":41.25,"open":42,"volume":13093000},{"timestamp":1707921000,"date":"2024-02-14","index":1147,"close":43.88,"high":44,"low":42.85,"open":43.19,"volume":10661800},{"timestamp":1708007400,"date":"2024-02-15","index":1148,"close":44.46,"high":44.95,"low":43.71,"open":44.28,"volume":23480200}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1149,"close":44.57,"high":45.62,"low":41.58,"open":42,"volume":33951600},{"timestamp":1708439400,"date":"2024-02-20","index":1150,"close":41.32,"high":44.12,"low":40.95,"open":43.95,"volume":18770100},{"timestamp":1708525800,"date":"2024-02-21","index":1151,"close":40.75,"high":41.58,"low":40.42,"open":41.05,"volume":12370900},{"timestamp":1708612200,"date":"2024-02-22","index":1152,"close":40.84,"high":42.35,"low":40.07,"open":42,"volume":12686700},{"timestamp":1708698600,"date":"2024-02-23","index":1153,"close":41.28,"high":42.6,"low":41.04,"open":41.94,"volume":15689900},{"timestamp":1708957800,"date":"2024-02-26","index":1154,"close":40.35,"high":41.34,"low":40.29,"open":41.14,"volume":10031200},{"timestamp":1709044200,"date":"2024-02-27","index":1155,"close":41.48,"high":42.38,"low":40.68,"open":40.79,"volume":10007500},{"timestamp":1709130600,"date":"2024-02-28","index":1156,"close":42.33,"high":42.61,"low":41.07,"open":41.1,"volume":8178200},{"timestamp":1709217000,"date":"2024-02-29","index":1157,"close":43.32,"high":43.6,"low":42.35,"open":42.81,"volume":9665100},{"timestamp":1709303400,"date":"2024-03-01","index":1158,"close":43.53,"high":43.65,"low":42.72,"open":43.43,"volume":6381300},{"timestamp":1709562600,"date":"2024-03-04","index":1159,"close":44.87,"high":45.24,"low":43.03,"open":43.5,"volume":13639800}]},{"date":"2023-11-02","estimated":-0.69,"reported":-0.35,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1067,"close":27.72,"high":28.94,"low":27.51,"open":28.82,"volume":10581600},{"timestamp":1697808600,"date":"2023-10-20","index":1068,"close":27.07,"high":27.66,"low":26.45,"open":27.5,"volume":10964900},{"timestamp":1698067800,"date":"2023-10-23","index":1069,"close":28.15,"high":28.67,"low":26.86,"open":26.86,"volume":11332000},{"timestamp":1698154200,"date":"2023-10-24","index":1070,"close":29.19,"high":29.89,"low":28.84,"open":28.88,"volume":13159000},{"timestamp":1698240600,"date":"2023-10-25","index":1071,"close":27.35,"high":28.97,"low":27.13,"open":28.71,"volume":13861300},{"timestamp":1698327000,"date":"2023-10-26","index":1072,"close":26.22,"high":27.47,"low":25.73,"open":27.17,"volume":15819800},{"timestamp":1698413400,"date":"2023-10-27","index":1073,"close":26.64,"high":27.18,"low":26.15,"open":26.88,"volume":10610200},{"timestamp":1698672600,"date":"2023-10-30","index":1074,"close":26.92,"high":27.36,"low":26.35,"open":26.9,"volume":10846500},{"timestamp":1698759000,"date":"2023-10-31","index":1075,"close":27.62,"high":27.79,"low":26.42,"open":26.88,"volume":11459200},{"timestamp":1698845400,"date":"2023-11-01","index":1076,"close":27.23,"high":28.12,"low":26.69,"open":28.05,"volume":18247500},{"timestamp":1698931800,"date":"2023-11-02","index":1077,"close":28.98,"high":29.03,"low":27.67,"open":27.81,"volume":26717500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1078,"close":33.75,"high":34.21,"low":30.14,"open":30.32,"volume":48224100},{"timestamp":1699281000,"date":"2023-11-06","index":1079,"close":35.1,"high":35.14,"low":33.36,"open":34.11,"volume":26736300},{"timestamp":1699367400,"date":"2023-11-07","index":1080,"close":35.93,"high":36.24,"low":34.45,"open":35.04,"volume":21167600},{"timestamp":1699453800,"date":"2023-11-08","index":1081,"close":36.04,"high":36.37,"low":35.41,"open":36,"volume":12811600},{"timestamp":1699540200,"date":"2023-11-09","index":1082,"close":34.81,"high":35.67,"low":34.58,"open":35.5,"volume":15484200},{"timestamp":1699626600,"date":"2023-11-10","index":1083,"close":35.03,"high":35.5,"low":34.83,"open":35.02,"volume":15341300},{"timestamp":1699885800,"date":"2023-11-13","index":1084,"close":35.58,"high":35.9,"low":34.61,"open":34.69,"volume":13440300},{"timestamp":1699972200,"date":"2023-11-14","index":1085,"close":37.03,"high":37.15,"low":34.34,"open":35.42,"volume":23939200},{"timestamp":1700058600,"date":"2023-11-15","index":1086,"close":36.62,"high":38.03,"low":36.17,"open":37.14,"volume":17834900},{"timestamp":1700145000,"date":"2023-11-16","index":1087,"close":37.31,"high":37.4,"low":35.83,"open":36.37,"volume":12851100},{"timestamp":1700231400,"date":"2023-11-17","index":1088,"close":38.37,"high":38.72,"low":37.41,"open":37.5,"volume":15599600}]},{"date":"2023-08-03","estimated":-0.25,"reported":-0.17,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1003,"close":30.68,"high":31.2,"low":30.33,"open":30.4,"volume":6203700},{"timestamp":1689946200,"date":"2023-07-21","index":1004,"close":31.08,"high":31.29,"low":30.73,"open":31.12,"volume":7048000},{"timestamp":1690205400,"date":"2023-07-24","index":1005,"close":30.61,"high":31.24,"low":30.42,"open":31.13,"volume":6883900},{"timestamp":1690291800,"date":"2023-07-25","index":1006,"close":30.98,"high":32.32,"low":30.88,"open":31.1,"volume":10255500},{"timestamp":1690378200,"date":"2023-07-26","index":1007,"close":31.51,"high":31.96,"low":30.89,"open":30.92,"volume":7100200},{"timestamp":1690464600,"date":"2023-07-27","index":1008,"close":30.96,"high":32.17,"low":30.63,"open":32.12,"volume":8396600},{"timestamp":1690551000,"date":"2023-07-28","index":1009,"close":32.38,"high":32.45,"low":31.34,"open":31.42,"volume":9218200},{"timestamp":1690810200,"date":"2023-07-31","index":1010,"close":31.78,"high":32.12,"low":30.8,"open":32.06,"volume":11678700},{"timestamp":1690896600,"date":"2023-08-01","index":1011,"close":31.55,"high":31.67,"low":30.37,"open":31.15,"volume":6810800},{"timestamp":1690983000,"date":"2023-08-02","index":1012,"close":30.24,"high":30.85,"low":29.64,"open":30.79,"volume":10833100},{"timestamp":1691069400,"date":"2023-08-03","index":1013,"close":29.99,"high":30.63,"low":29.73,"open":30.05,"volume":14515500}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1014,"close":31.74,"high":34.49,"low":30.35,"open":33.59,"volume":45021000},{"timestamp":1691415000,"date":"2023-08-07","index":1015,"close":31.63,"high":32.81,"low":30.53,"open":32.51,"volume":19839600},{"timestamp":1691501400,"date":"2023-08-08","index":1016,"close":31.71,"high":33.23,"low":31.56,"open":31.8,"volume":25085200},{"timestamp":1691587800,"date":"2023-08-09","index":1017,"close":28.26,"high":30.17,"low":28.12,"open":28.8,"volume":35783600},{"timestamp":1691674200,"date":"2023-08-10","index":1018,"close":27.75,"high":28.86,"low":27.43,"open":28.86,"volume":17758400},{"timestamp":1691760600,"date":"2023-08-11","index":1019,"close":29.39,"high":29.48,"low":27.54,"open":27.54,"volume":21686800},{"timestamp":1692019800,"date":"2023-08-14","index":1020,"close":29.36,"high":29.38,"low":28.46,"open":29.11,"volume":11231700},{"timestamp":1692106200,"date":"2023-08-15","index":1021,"close":28.33,"high":29.25,"low":28.17,"open":29.12,"volume":10055700},{"timestamp":1692192600,"date":"2023-08-16","index":1022,"close":27.34,"high":28.26,"low":27.17,"open":28.18,"volume":10847800},{"timestamp":1692279000,"date":"2023-08-17","index":1023,"close":26.37,"high":27.57,"low":26.3,"open":27.34,"volume":11199300},{"timestamp":1692365400,"date":"2023-08-18","index":1024,"close":26.57,"high":26.89,"low":25.41,"open":25.57,"volume":11796400}]},{"date":"2023-05-04","estimated":-0.89,"reported":-0.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":941,"close":21.38,"high":21.69,"low":21.1,"open":21.28,"volume":12426900},{"timestamp":1682083800,"date":"2023-04-21","index":942,"close":21.97,"high":22.02,"low":21.33,"open":21.38,"volume":12645900},{"timestamp":1682343000,"date":"2023-04-24","index":943,"close":21.41,"high":22.29,"low":21.21,"open":21.83,"volume":13230500},{"timestamp":1682429400,"date":"2023-04-25","index":944,"close":21.02,"high":21.64,"low":20.95,"open":21.43,"volume":9591100},{"timestamp":1682515800,"date":"2023-04-26","index":945,"close":20.41,"high":21.32,"low":20.3,"open":21.32,"volume":14225800},{"timestamp":1682602200,"date":"2023-04-27","index":946,"close":20.95,"high":21.15,"low":20.26,"open":20.76,"volume":9710600},{"timestamp":1682688600,"date":"2023-04-28","index":947,"close":21.91,"high":22.11,"low":20.8,"open":20.88,"volume":11880200},{"timestamp":1682947800,"date":"2023-05-01","index":948,"close":22.6,"high":22.74,"low":21.75,"open":22,"volume":13101300},{"timestamp":1683034200,"date":"2023-05-02","index":949,"close":22.03,"high":22.66,"low":21.63,"open":22.54,"volume":12297100},{"timestamp":1683120600,"date":"2023-05-03","index":950,"close":21.92,"high":22.44,"low":21.49,"open":21.87,"volume":10370400},{"timestamp":1683207000,"date":"2023-05-04","index":951,"close":21.31,"high":21.71,"low":21.07,"open":21.55,"volume":16217400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":952,"close":24.58,"high":25.34,"low":23.03,"open":24.33,"volume":34728100},{"timestamp":1683552600,"date":"2023-05-08","index":953,"close":24.18,"high":24.92,"low":23.91,"open":24.5,"volume":17435400},{"timestamp":1683639000,"date":"2023-05-09","index":954,"close":24.38,"high":24.68,"low":23.82,"open":24.02,"volume":11288600},{"timestamp":1683725400,"date":"2023-05-10","index":955,"close":24.33,"high":24.82,"low":23.98,"open":24.78,"volume":10325900},{"timestamp":1683811800,"date":"2023-05-11","index":956,"close":24,"high":24.32,"low":23.68,"open":24.26,"volume":7741800},{"timestamp":1683898200,"date":"2023-05-12","index":957,"close":23.53,"high":24.4,"low":23.31,"open":24.08,"volume":8115200},{"timestamp":1684157400,"date":"2023-05-15","index":958,"close":23.49,"high":23.78,"low":22.93,"open":23.65,"volume":9822300},{"timestamp":1684243800,"date":"2023-05-16","index":959,"close":22.92,"high":23.48,"low":22.75,"open":23.35,"volume":8639000},{"timestamp":1684330200,"date":"2023-05-17","index":960,"close":22.86,"high":23.45,"low":22.74,"open":22.92,"volume":11995400},{"timestamp":1684416600,"date":"2023-05-18","index":961,"close":23.98,"high":24.14,"low":22.65,"open":22.77,"volume":23132200},{"timestamp":1684503000,"date":"2023-05-19","index":962,"close":24.11,"high":24.47,"low":23.73,"open":24.01,"volume":17094500}]},{"date":"2023-02-16","estimated":-0.59,"reported":-0.53,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":888,"close":17.02,"high":17.5,"low":16.62,"open":17.05,"volume":19723100},{"timestamp":1675434600,"date":"2023-02-03","index":889,"close":16.87,"high":17.66,"low":16.19,"open":16.28,"volume":15705400},{"timestamp":1675693800,"date":"2023-02-06","index":890,"close":16.95,"high":17.01,"low":16.4,"open":16.51,"volume":9746400},{"timestamp":1675780200,"date":"2023-02-07","index":891,"close":17.53,"high":17.69,"low":16.67,"open":16.94,"volume":19779600},{"timestamp":1675866600,"date":"2023-02-08","index":892,"close":17.67,"high":17.99,"low":17.44,"open":17.53,"volume":12161000},{"timestamp":1675953000,"date":"2023-02-09","index":893,"close":16.53,"high":17.87,"low":16.38,"open":17.34,"volume":14420900},{"timestamp":1676039400,"date":"2023-02-10","index":894,"close":15.99,"high":16.36,"low":15.56,"open":16.23,"volume":14644400},{"timestamp":1676298600,"date":"2023-02-13","index":895,"close":16.14,"high":16.36,"low":15.72,"open":16.15,"volume":8294500},{"timestamp":1676385000,"date":"2023-02-14","index":896,"close":16.6,"high":16.69,"low":15.69,"open":15.88,"volume":11108300},{"timestamp":1676471400,"date":"2023-02-15","index":897,"close":17.78,"high":17.8,"low":16.75,"open":16.75,"volume":12338800},{"timestamp":1676557800,"date":"2023-02-16","index":898,"close":17.81,"high":18.45,"low":17.21,"open":17.91,"volume":28494600}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":899,"close":20.54,"high":21.2,"low":19.28,"open":20.01,"volume":81838700},{"timestamp":1676989800,"date":"2023-02-21","index":900,"close":19.96,"high":21.62,"low":19.74,"open":20,"volume":33757400},{"timestamp":1677076200,"date":"2023-02-22","index":901,"close":19.53,"high":20.35,"low":19.29,"open":20.08,"volume":18105200},{"timestamp":1677162600,"date":"2023-02-23","index":902,"close":19.04,"high":19.84,"low":18.58,"open":19.63,"volume":15562000},{"timestamp":1677249000,"date":"2023-02-24","index":903,"close":18.19,"high":18.85,"low":17.97,"open":18.54,"volume":13585100},{"timestamp":1677508200,"date":"2023-02-27","index":904,"close":18.8,"high":18.99,"low":18.06,"open":18.55,"volume":12040900},{"timestamp":1677594600,"date":"2023-02-28","index":905,"close":18.86,"high":19.18,"low":18.5,"open":18.75,"volume":9318000},{"timestamp":1677681000,"date":"2023-03-01","index":906,"close":18.32,"high":19.02,"low":18.2,"open":18.88,"volume":8562700},{"timestamp":1677767400,"date":"2023-03-02","index":907,"close":18.58,"high":18.64,"low":17.83,"open":17.94,"volume":10401100},{"timestamp":1677853800,"date":"2023-03-03","index":908,"close":19.04,"high":19.28,"low":18.54,"open":18.68,"volume":7815900},{"timestamp":1678113000,"date":"2023-03-06","index":909,"close":19.19,"high":19.4,"low":18.95,"open":19.08,"volume":7889400}]},{"date":"2022-11-04","estimated":-1.04,"reported":-1,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":818,"close":13.21,"high":13.62,"low":12.88,"open":13.12,"volume":25762600},{"timestamp":1666618200,"date":"2022-10-24","index":819,"close":13.07,"high":13.15,"low":12.45,"open":13.1,"volume":15419700},{"timestamp":1666704600,"date":"2022-10-25","index":820,"close":14.1,"high":14.16,"low":13.12,"open":13.12,"volume":17077000},{"timestamp":1666791000,"date":"2022-10-26","index":821,"close":14.6,"high":15.27,"low":13.79,"open":13.86,"volume":20322300},{"timestamp":1666877400,"date":"2022-10-27","index":822,"close":14.62,"high":15.3,"low":14.48,"open":14.81,"volume":14526300},{"timestamp":1666963800,"date":"2022-10-28","index":823,"close":15.12,"high":15.17,"low":14.46,"open":14.74,"volume":13706200},{"timestamp":1667223000,"date":"2022-10-31","index":824,"close":15.8,"high":16.01,"low":15.04,"open":15.21,"volume":20675500},{"timestamp":1667309400,"date":"2022-11-01","index":825,"close":16.45,"high":16.77,"low":16.03,"open":16.33,"volume":21875700},{"timestamp":1667395800,"date":"2022-11-02","index":826,"close":15.92,"high":17.25,"low":15.85,"open":16.83,"volume":26479300},{"timestamp":1667482200,"date":"2022-11-03","index":827,"close":15.67,"high":16.03,"low":15.22,"open":15.75,"volume":22034900},{"timestamp":1667568600,"date":"2022-11-04","index":828,"close":11.31,"high":14.02,"low":11.12,"open":13.25,"volume":79047400}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":829,"close":11.8,"high":11.88,"low":10.85,"open":11.56,"volume":33859700},{"timestamp":1667917800,"date":"2022-11-08","index":830,"close":12.55,"high":12.91,"low":11.76,"open":11.92,"volume":32758400},{"timestamp":1668004200,"date":"2022-11-09","index":831,"close":11.66,"high":12.28,"low":11.4,"open":12,"volume":26101400},{"timestamp":1668090600,"date":"2022-11-10","index":832,"close":13.64,"high":13.68,"low":12.4,"open":12.6,"volume":31840600},{"timestamp":1668177000,"date":"2022-11-11","index":833,"close":14.88,"high":15.01,"low":13.51,"open":13.68,"volume":25570500},{"timestamp":1668436200,"date":"2022-11-14","index":834,"close":14.74,"high":15.25,"low":14.43,"open":14.59,"volume":15626800},{"timestamp":1668522600,"date":"2022-11-15","index":835,"close":15.42,"high":15.77,"low":15.06,"open":15.24,"volume":15989000},{"timestamp":1668609000,"date":"2022-11-16","index":836,"close":14.86,"high":15.42,"low":14.64,"open":15.08,"volume":16429900},{"timestamp":1668695400,"date":"2022-11-17","index":837,"close":14.9,"high":15.19,"low":14.22,"open":14.38,"volume":10359900},{"timestamp":1668781800,"date":"2022-11-18","index":838,"close":15.05,"high":15.84,"low":14.96,"open":15.64,"volume":17724800},{"timestamp":1669041000,"date":"2022-11-21","index":839,"close":14.29,"high":15.26,"low":13.37,"open":14.83,"volume":41140900}]},{"date":"2022-08-05","estimated":-0.85,"reported":-0.5,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":754,"close":13.53,"high":14.55,"low":13.16,"open":14.44,"volume":18510400},{"timestamp":1658755800,"date":"2022-07-25","index":755,"close":13.39,"high":13.72,"low":13.22,"open":13.47,"volume":11189300},{"timestamp":1658842200,"date":"2022-07-26","index":756,"close":12.65,"high":13.16,"low":12.56,"open":13.06,"volume":12157200},{"timestamp":1658928600,"date":"2022-07-27","index":757,"close":13.68,"high":13.69,"low":12.87,"open":13.1,"volume":13610100},{"timestamp":1659015000,"date":"2022-07-28","index":758,"close":13.73,"high":14.01,"low":13.15,"open":13.67,"volume":11609400},{"timestamp":1659101400,"date":"2022-07-29","index":759,"close":13.73,"high":13.77,"low":13.15,"open":13.53,"volume":13384300},{"timestamp":1659360600,"date":"2022-08-01","index":760,"close":14.11,"high":14.27,"low":13.28,"open":13.58,"volume":13682100},{"timestamp":1659447000,"date":"2022-08-02","index":761,"close":15.37,"high":15.58,"low":13.75,"open":13.85,"volume":26099400},{"timestamp":1659533400,"date":"2022-08-03","index":762,"close":16.82,"high":16.91,"low":15.46,"open":15.75,"volume":23566500},{"timestamp":1659619800,"date":"2022-08-04","index":763,"close":16.36,"high":16.95,"low":15.98,"open":16.9,"volume":25667400},{"timestamp":1659706200,"date":"2022-08-05","index":764,"close":17.96,"high":19.53,"low":17.25,"open":17.8,"volume":57136200}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":765,"close":18.43,"high":19.29,"low":17.92,"open":17.94,"volume":31818100},{"timestamp":1660051800,"date":"2022-08-09","index":766,"close":17.89,"high":18.75,"low":17.52,"open":18,"volume":19500100},{"timestamp":1660138200,"date":"2022-08-10","index":767,"close":19.35,"high":19.38,"low":18.19,"open":18.74,"volume":24278700},{"timestamp":1660224600,"date":"2022-08-11","index":768,"close":18.54,"high":20.3,"low":18.52,"open":19.9,"volume":28115600},{"timestamp":1660311000,"date":"2022-08-12","index":769,"close":20.67,"high":20.7,"low":18.85,"open":19.07,"volume":37340300},{"timestamp":1660570200,"date":"2022-08-15","index":770,"close":20.8,"high":21.12,"low":20.22,"open":20.31,"volume":21002500},{"timestamp":1660656600,"date":"2022-08-16","index":771,"close":20.66,"high":21.45,"low":20.38,"open":20.52,"volume":21481300},{"timestamp":1660743000,"date":"2022-08-17","index":772,"close":20.57,"high":21.05,"low":20.08,"open":20.41,"volume":24073700},{"timestamp":1660829400,"date":"2022-08-18","index":773,"close":19.58,"high":20.68,"low":19.44,"open":20.67,"volume":21127300},{"timestamp":1660915800,"date":"2022-08-19","index":774,"close":18.14,"high":19.1,"low":17.99,"open":18.99,"volume":26744500},{"timestamp":1661175000,"date":"2022-08-22","index":775,"close":17.24,"high":18.01,"low":17.03,"open":17.41,"volume":19140800}]},{"date":"2022-05-06","estimated":-1.17,"reported":-0.74,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":692,"close":14.03,"high":14.72,"low":13.73,"open":14.42,"volume":24032800},{"timestamp":1650893400,"date":"2022-04-25","index":693,"close":14.68,"high":14.69,"low":13.76,"open":13.95,"volume":22899500},{"timestamp":1650979800,"date":"2022-04-26","index":694,"close":13.96,"high":14.68,"low":13.8,"open":14.41,"volume":20057100},{"timestamp":1651066200,"date":"2022-04-27","index":695,"close":13.87,"high":14.32,"low":13.51,"open":13.93,"volume":22883700},{"timestamp":1651152600,"date":"2022-04-28","index":696,"close":14.1,"high":14.33,"low":13.06,"open":14.07,"volume":25428400},{"timestamp":1651239000,"date":"2022-04-29","index":697,"close":13.68,"high":14.8,"low":13.64,"open":14.05,"volume":21999600},{"timestamp":1651498200,"date":"2022-05-02","index":698,"close":14.99,"high":15,"low":13.49,"open":13.7,"volume":23857200},{"timestamp":1651584600,"date":"2022-05-03","index":699,"close":15.08,"high":15.56,"low":14.75,"open":14.85,"volume":23165100},{"timestamp":1651671000,"date":"2022-05-04","index":700,"close":15.73,"high":15.88,"low":14.49,"open":15.08,"volume":30428400},{"timestamp":1651757400,"date":"2022-05-05","index":701,"close":14.44,"high":15.56,"low":13.88,"open":15.55,"volume":19845800},{"timestamp":1651843800,"date":"2022-05-06","index":702,"close":13.15,"high":15.04,"low":12.97,"open":15,"volume":41470100}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":703,"close":10.99,"high":12.88,"low":10.92,"open":12.72,"volume":37960100},{"timestamp":1652189400,"date":"2022-05-10","index":704,"close":11.36,"high":11.75,"low":10.38,"open":11.47,"volume":32385800},{"timestamp":1652275800,"date":"2022-05-11","index":705,"close":10.27,"high":11.7,"low":10.22,"open":11,"volume":31914700},{"timestamp":1652362200,"date":"2022-05-12","index":706,"close":11.37,"high":11.73,"low":9.77,"open":10.14,"volume":32161300},{"timestamp":1652448600,"date":"2022-05-13","index":707,"close":12.61,"high":12.67,"low":11.63,"open":11.63,"volume":31943200},{"timestamp":1652707800,"date":"2022-05-16","index":708,"close":12.48,"high":13.47,"low":12.4,"open":13.14,"volume":27912000},{"timestamp":1652794200,"date":"2022-05-17","index":709,"close":13.86,"high":13.87,"low":12.66,"open":12.86,"volume":25139200},{"timestamp":1652880600,"date":"2022-05-18","index":710,"close":13.86,"high":14.65,"low":13.31,"open":13.47,"volume":28695300},{"timestamp":1652967000,"date":"2022-05-19","index":711,"close":14.15,"high":14.66,"low":13.59,"open":13.73,"volume":25029100},{"timestamp":1653053400,"date":"2022-05-20","index":712,"close":14.03,"high":14.55,"low":13.19,"open":14.27,"volume":22641200},{"timestamp":1653312600,"date":"2022-05-23","index":713,"close":13.94,"high":14.31,"low":13.56,"open":14.01,"volume":17321900}]},{"date":"2022-02-18","estimated":-0.81,"reported":-0.8,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":639,"close":21.89,"high":22.02,"low":20.33,"open":20.63,"volume":20428300},{"timestamp":1644244200,"date":"2022-02-07","index":640,"close":21.5,"high":22.85,"low":21.17,"open":21.85,"volume":17984000},{"timestamp":1644330600,"date":"2022-02-08","index":641,"close":22.12,"high":22.2,"low":21.03,"open":21.4,"volume":15950600},{"timestamp":1644417000,"date":"2022-02-09","index":642,"close":23.42,"high":23.45,"low":22.11,"open":22.4,"volume":19182900},{"timestamp":1644503400,"date":"2022-02-10","index":643,"close":22.78,"high":24.18,"low":22.53,"open":22.8,"volume":21193100},{"timestamp":1644589800,"date":"2022-02-11","index":644,"close":23.33,"high":24.73,"low":22.88,"open":22.95,"volume":32477600},{"timestamp":1644849000,"date":"2022-02-14","index":645,"close":22.2,"high":23.85,"low":22.02,"open":22.86,"volume":25269200},{"timestamp":1644935400,"date":"2022-02-15","index":646,"close":23.73,"high":23.75,"low":22.03,"open":22.7,"volume":20122200},{"timestamp":1645021800,"date":"2022-02-16","index":647,"close":22.99,"high":23.56,"low":22.61,"open":23.17,"volume":16536700},{"timestamp":1645108200,"date":"2022-02-17","index":648,"close":22.06,"high":23.43,"low":21.9,"open":22.69,"volume":24266900},{"timestamp":1645194600,"date":"2022-02-18","index":649,"close":17.29,"high":19.48,"low":17.23,"open":19,"volume":80421500}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":650,"close":18.59,"high":18.96,"low":16.56,"open":16.63,"volume":44543100},{"timestamp":1645626600,"date":"2022-02-23","index":651,"close":19.63,"high":20.94,"low":19.05,"open":19.24,"volume":66295600},{"timestamp":1645713000,"date":"2022-02-24","index":652,"close":21.83,"high":21.87,"low":18.12,"open":18.34,"volume":39866100},{"timestamp":1645799400,"date":"2022-02-25","index":653,"close":22.2,"high":22.24,"low":20.3,"open":21.41,"volume":28056200},{"timestamp":1646058600,"date":"2022-02-28","index":654,"close":23.68,"high":23.71,"low":21.76,"open":22.5,"volume":30172700},{"timestamp":1646145000,"date":"2022-03-01","index":655,"close":23.52,"high":25.01,"low":23.18,"open":23.3,"volume":34459100},{"timestamp":1646231400,"date":"2022-03-02","index":656,"close":23.19,"high":24.15,"low":22.03,"open":23.85,"volume":29020100},{"timestamp":1646317800,"date":"2022-03-03","index":657,"close":20.91,"high":23.77,"low":20.65,"open":23.52,"volume":34113000},{"timestamp":1646404200,"date":"2022-03-04","index":658,"close":20.69,"high":22.11,"low":20.44,"open":21.28,"volume":22693800},{"timestamp":1646663400,"date":"2022-03-07","index":659,"close":18.05,"high":20.89,"low":18,"open":20.58,"volume":29401000},{"timestamp":1646749800,"date":"2022-03-08","index":660,"close":17.38,"high":18.48,"low":16.89,"open":18.14,"volume":31331300}]},{"date":"2021-11-05","estimated":-1.06,"reported":-1.35,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":567,"close":46.11,"high":48.55,"low":46.07,"open":48.55,"volume":19040100},{"timestamp":1635168600,"date":"2021-10-25","index":568,"close":46.82,"high":47.35,"low":45.36,"open":46.05,"volume":10974300},{"timestamp":1635255000,"date":"2021-10-26","index":569,"close":48.75,"high":50.48,"low":48.39,"open":49.61,"volume":26186700},{"timestamp":1635341400,"date":"2021-10-27","index":570,"close":47.83,"high":49.45,"low":47.74,"open":48.73,"volume":9071600},{"timestamp":1635427800,"date":"2021-10-28","index":571,"close":47.18,"high":48.23,"low":46.66,"open":48.23,"volume":9316800},{"timestamp":1635514200,"date":"2021-10-29","index":572,"close":46.59,"high":47.8,"low":46.35,"open":47.35,"volume":8278800},{"timestamp":1635773400,"date":"2021-11-01","index":573,"close":49.02,"high":49.12,"low":46.75,"open":46.95,"volume":9215600},{"timestamp":1635859800,"date":"2021-11-02","index":574,"close":47.6,"high":48.15,"low":46.7,"open":48.04,"volume":12777800},{"timestamp":1635946200,"date":"2021-11-03","index":575,"close":46.84,"high":48.17,"low":46.45,"open":47.79,"volume":11842200},{"timestamp":1636032600,"date":"2021-11-04","index":576,"close":44.68,"high":47.42,"low":43.68,"open":47.34,"volume":30306800},{"timestamp":1636119000,"date":"2021-11-05","index":577,"close":43.62,"high":45.97,"low":42.15,"open":42.37,"volume":37300600}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":578,"close":44.78,"high":45.14,"low":43.04,"open":43.88,"volume":16813900},{"timestamp":1636468200,"date":"2021-11-09","index":579,"close":43.05,"high":45.25,"low":42.65,"open":44.89,"volume":15060800},{"timestamp":1636554600,"date":"2021-11-10","index":580,"close":41.08,"high":43.09,"low":40.64,"open":42.55,"volume":17967400},{"timestamp":1636641000,"date":"2021-11-11","index":581,"close":40.71,"high":41.75,"low":40.62,"open":41.25,"volume":12471100},{"timestamp":1636727400,"date":"2021-11-12","index":582,"close":40.51,"high":41.9,"low":39.97,"open":40.86,"volume":13356800},{"timestamp":1636986600,"date":"2021-11-15","index":583,"close":39.36,"high":41.26,"low":39.17,"open":40.79,"volume":15767700},{"timestamp":1637073000,"date":"2021-11-16","index":584,"close":39.28,"high":39.87,"low":38.33,"open":39.43,"volume":16767200},{"timestamp":1637159400,"date":"2021-11-17","index":585,"close":37.87,"high":39.5,"low":37.76,"open":39.26,"volume":13296500},{"timestamp":1637245800,"date":"2021-11-18","index":586,"close":36.62,"high":38.59,"low":36.35,"open":37.87,"volume":17188600},{"timestamp":1637332200,"date":"2021-11-19","index":587,"close":36.14,"high":37.57,"low":35.92,"open":36.62,"volume":14870900},{"timestamp":1637591400,"date":"2021-11-22","index":588,"close":36.79,"high":37.45,"low":35.82,"open":36.41,"volume":18573800}]},{"date":"2021-08-06","estimated":-0.55,"reported":-0.78,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":503,"close":49.33,"high":50.01,"low":48.67,"open":49.29,"volume":7041700},{"timestamp":1627306200,"date":"2021-07-26","index":504,"close":49.22,"high":49.86,"low":48.23,"open":49.18,"volume":6437000},{"timestamp":1627392600,"date":"2021-07-27","index":505,"close":48.77,"high":49.67,"low":47.4,"open":48.84,"volume":8103100},{"timestamp":1627479000,"date":"2021-07-28","index":506,"close":50.65,"high":50.9,"low":48.9,"open":48.98,"volume":9487700},{"timestamp":1627565400,"date":"2021-07-29","index":507,"close":49.79,"high":51.27,"low":49.64,"open":50.9,"volume":7788500},{"timestamp":1627651800,"date":"2021-07-30","index":508,"close":48.5,"high":50.03,"low":48.06,"open":49.36,"volume":7637300},{"timestamp":1627911000,"date":"2021-08-02","index":509,"close":49,"high":49.87,"low":48.5,"open":48.9,"volume":5941800},{"timestamp":1627997400,"date":"2021-08-03","index":510,"close":48.39,"high":48.96,"low":47.47,"open":48.81,"volume":6279600},{"timestamp":1628083800,"date":"2021-08-04","index":511,"close":48.67,"high":49.19,"low":47.75,"open":47.99,"volume":5284900},{"timestamp":1628170200,"date":"2021-08-05","index":512,"close":50.48,"high":50.72,"low":48.55,"open":48.95,"volume":11230600},{"timestamp":1628256600,"date":"2021-08-06","index":513,"close":51.59,"high":53.79,"low":50.16,"open":52.79,"volume":32429800}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":514,"close":52.36,"high":52.95,"low":50.96,"open":52.5,"volume":27050600},{"timestamp":1628602200,"date":"2021-08-10","index":515,"close":51.98,"high":53.97,"low":51.62,"open":52.46,"volume":19360300},{"timestamp":1628688600,"date":"2021-08-11","index":516,"close":52.18,"high":52.69,"low":50.72,"open":52.02,"volume":10967700},{"timestamp":1628775000,"date":"2021-08-12","index":517,"close":54.61,"high":54.72,"low":51.52,"open":52.16,"volume":17316300},{"timestamp":1628861400,"date":"2021-08-13","index":518,"close":53.5,"high":54.68,"low":53.23,"open":54.64,"volume":12159900},{"timestamp":1629120600,"date":"2021-08-16","index":519,"close":52.46,"high":53.24,"low":51.51,"open":52.8,"volume":8602700},{"timestamp":1629207000,"date":"2021-08-17","index":520,"close":51.11,"high":52.14,"low":50.72,"open":51.84,"volume":7781000},{"timestamp":1629293400,"date":"2021-08-18","index":521,"close":52.1,"high":53.09,"low":51.17,"open":51.3,"volume":8370000},{"timestamp":1629379800,"date":"2021-08-19","index":522,"close":51.54,"high":52.16,"low":50.97,"open":51.42,"volume":8027700},{"timestamp":1629466200,"date":"2021-08-20","index":523,"close":52.01,"high":52.37,"low":51.25,"open":51.45,"volume":5251800},{"timestamp":1629725400,"date":"2021-08-23","index":524,"close":53.32,"high":53.9,"low":52.19,"open":52.27,"volume":7385600}]},{"date":"2021-05-07","estimated":-0.42,"reported":-0.8,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":440,"close":58.12,"high":58.45,"low":57.24,"open":57.25,"volume":10252500},{"timestamp":1619443800,"date":"2021-04-26","index":441,"close":59.23,"high":59.46,"low":57.56,"open":58.15,"volume":8011200},{"timestamp":1619530200,"date":"2021-04-27","index":442,"close":59.13,"high":62.27,"low":58.88,"open":60.84,"volume":13370400},{"timestamp":1619616600,"date":"2021-04-28","index":443,"close":59.69,"high":59.89,"low":58.25,"open":58.72,"volume":7501900},{"timestamp":1619703000,"date":"2021-04-29","index":444,"close":57.46,"high":59.99,"low":56.22,"open":59.82,"volume":15592800},{"timestamp":1619789400,"date":"2021-04-30","index":445,"close":56.66,"high":58.05,"low":56.11,"open":56.79,"volume":10668300},{"timestamp":1620048600,"date":"2021-05-03","index":446,"close":57.08,"high":58.32,"low":56.53,"open":57.83,"volume":15797700},{"timestamp":1620135000,"date":"2021-05-04","index":447,"close":56.13,"high":56.34,"low":53.1,"open":56.27,"volume":17944200},{"timestamp":1620221400,"date":"2021-05-05","index":448,"close":56.18,"high":57.61,"low":55.83,"open":56.05,"volume":11503500},{"timestamp":1620307800,"date":"2021-05-06","index":449,"close":51.89,"high":55.82,"low":50.25,"open":55.69,"volume":27353900},{"timestamp":1620394200,"date":"2021-05-07","index":450,"close":48.42,"high":53.51,"low":48.16,"open":53.45,"volume":46018800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":451,"close":45.34,"high":47.58,"low":44.46,"open":47.56,"volume":42216000},{"timestamp":1620739800,"date":"2021-05-11","index":452,"close":44.01,"high":45.61,"low":42.22,"open":42.66,"volume":29470600},{"timestamp":1620826200,"date":"2021-05-12","index":453,"close":42.11,"high":44.79,"low":41.44,"open":43.8,"volume":27985800},{"timestamp":1620912600,"date":"2021-05-13","index":454,"close":40.99,"high":43.95,"low":39.93,"open":42.99,"volume":23688300},{"timestamp":1620999000,"date":"2021-05-14","index":455,"close":44.89,"high":45.29,"low":41.44,"open":41.53,"volume":28429100},{"timestamp":1621258200,"date":"2021-05-17","index":456,"close":43.51,"high":43.91,"low":42.55,"open":43.72,"volume":17570400},{"timestamp":1621344600,"date":"2021-05-18","index":457,"close":44.27,"high":45.36,"low":43.55,"open":43.79,"volume":15122700},{"timestamp":1621431000,"date":"2021-05-19","index":458,"close":43.44,"high":43.52,"low":41.81,"open":42.33,"volume":17567000},{"timestamp":1621517400,"date":"2021-05-20","index":459,"close":44.54,"high":44.87,"low":43.38,"open":43.66,"volume":10758500},{"timestamp":1621603800,"date":"2021-05-21","index":460,"close":44.63,"high":46.12,"low":44.41,"open":45.15,"volume":15176000},{"timestamp":1621863000,"date":"2021-05-24","index":461,"close":47.86,"high":49.26,"low":44.34,"open":44.83,"volume":30740800}]},{"date":"2021-02-26","estimated":-0.47,"reported":-0.68,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":391,"close":59.19,"high":62.55,"low":58.64,"open":62.24,"volume":14623200},{"timestamp":1613140200,"date":"2021-02-12","index":392,"close":61.07,"high":61.17,"low":59.2,"open":59.26,"volume":7631800},{"timestamp":1613485800,"date":"2021-02-16","index":393,"close":60.5,"high":61.73,"low":59.94,"open":61.55,"volume":6184300},{"timestamp":1613572200,"date":"2021-02-17","index":394,"close":58.86,"high":60.03,"low":57.63,"open":59.95,"volume":9093700},{"timestamp":1613658600,"date":"2021-02-18","index":395,"close":58.28,"high":58.86,"low":56.52,"open":57.86,"volume":7262300},{"timestamp":1613745000,"date":"2021-02-19","index":396,"close":60.91,"high":61.83,"low":59.49,"open":60.39,"volume":11456200},{"timestamp":1614004200,"date":"2021-02-22","index":397,"close":60.37,"high":63.25,"low":60.17,"open":61.55,"volume":10018200},{"timestamp":1614090600,"date":"2021-02-23","index":398,"close":60.27,"high":60.44,"low":52.67,"open":57.23,"volume":17481100},{"timestamp":1614177000,"date":"2021-02-24","index":399,"close":60.28,"high":60.83,"low":58.24,"open":60.51,"volume":7356800},{"timestamp":1614263400,"date":"2021-02-25","index":400,"close":57.81,"high":61.63,"low":57.21,"open":60.39,"volume":14776100},{"timestamp":1614349800,"date":"2021-02-26","index":401,"close":61.53,"high":62.67,"low":58.27,"open":60,"volume":25952800}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":402,"close":68.72,"high":68.9,"low":63.25,"open":63.48,"volume":35903400},{"timestamp":1614695400,"date":"2021-03-02","index":403,"close":68.58,"high":70.38,"low":66.89,"open":68.01,"volume":21970200},{"timestamp":1614781800,"date":"2021-03-03","index":404,"close":65.75,"high":72.16,"low":64.89,"open":71.83,"volume":26339600},{"timestamp":1614868200,"date":"2021-03-04","index":405,"close":61.91,"high":68.11,"low":60.26,"open":67.17,"volume":28215100},{"timestamp":1614954600,"date":"2021-03-05","index":406,"close":59.52,"high":62.5,"low":54.35,"open":62.06,"volume":25860300},{"timestamp":1615213800,"date":"2021-03-08","index":407,"close":60.5,"high":62.31,"low":59.6,"open":60.85,"volume":14860500},{"timestamp":1615300200,"date":"2021-03-09","index":408,"close":62.2,"high":64.83,"low":61.95,"open":64,"volume":17112200},{"timestamp":1615386600,"date":"2021-03-10","index":409,"close":69.29,"high":70.6,"low":63.79,"open":64.53,"volume":36251400},{"timestamp":1615473000,"date":"2021-03-11","index":410,"close":71.61,"high":72.01,"low":68.23,"open":69.52,"volume":17064700},{"timestamp":1615559400,"date":"2021-03-12","index":411,"close":71.75,"high":74.09,"low":69.08,"open":69.43,"volume":18728900},{"timestamp":1615815000,"date":"2021-03-15","index":412,"close":67.75,"high":73.33,"low":67.1,"open":68.97,"volume":23326900}]},{"date":"2020-11-13","estimated":-0.61,"reported":-0.98,"pre":[{"timestamp":1604064600,"date":"2020-10-30","index":321,"close":35.4,"high":38.18,"low":34.9,"open":37.43,"volume":24856800},{"timestamp":1604327400,"date":"2020-11-02","index":322,"close":35.72,"high":36.67,"low":35.02,"open":35.57,"volume":18077400},{"timestamp":1604413800,"date":"2020-11-03","index":323,"close":37.47,"high":37.76,"low":35.84,"open":36.33,"volume":19587600},{"timestamp":1604500200,"date":"2020-11-04","index":324,"close":39.46,"high":40.79,"low":38.33,"open":39.43,"volume":28877500},{"timestamp":1604586600,"date":"2020-11-05","index":325,"close":43.03,"high":43.6,"low":40.82,"open":41.27,"volume":31924100},{"timestamp":1604673000,"date":"2020-11-06","index":326,"close":42.32,"high":42.66,"low":41.17,"open":42.23,"volume":18198500},{"timestamp":1604932200,"date":"2020-11-09","index":327,"close":41.5,"high":44.49,"low":41.47,"open":44.17,"volume":21113400},{"timestamp":1605018600,"date":"2020-11-10","index":328,"close":40.36,"high":41.09,"low":38.44,"open":40.79,"volume":17118800},{"timestamp":1605105000,"date":"2020-11-11","index":329,"close":41.64,"high":41.87,"low":39.75,"open":40.77,"volume":12613500},{"timestamp":1605191400,"date":"2020-11-12","index":330,"close":41.25,"high":42.09,"low":40.86,"open":40.94,"volume":14407200},{"timestamp":1605277800,"date":"2020-11-13","index":331,"close":42.84,"high":45.5,"low":42.22,"open":45.4,"volume":50356100}],"post":[{"timestamp":1605537000,"date":"2020-11-16","index":332,"close":42.73,"high":42.82,"low":40.81,"open":42.4,"volume":15999600},{"timestamp":1605623400,"date":"2020-11-17","index":333,"close":46.61,"high":46.83,"low":43.25,"open":44.2,"volume":33970500},{"timestamp":1605709800,"date":"2020-11-18","index":334,"close":47.68,"high":49.06,"low":46.63,"open":47.1,"volume":35497900},{"timestamp":1605796200,"date":"2020-11-19","index":335,"close":49.32,"high":50.02,"low":48.14,"open":48.75,"volume":25892100},{"timestamp":1605882600,"date":"2020-11-20","index":336,"close":48.23,"high":50.05,"low":47.39,"open":49.79,"volume":25416700},{"timestamp":1606141800,"date":"2020-11-23","index":337,"close":48.03,"high":48.88,"low":46.9,"open":48.5,"volume":18142500},{"timestamp":1606228200,"date":"2020-11-24","index":338,"close":47.89,"high":49.04,"low":46.61,"open":48.35,"volume":17707600},{"timestamp":1606314600,"date":"2020-11-25","index":339,"close":50.23,"high":51.08,"low":47.77,"open":47.79,"volume":23223100},{"timestamp":1606487400,"date":"2020-11-27","index":340,"close":52.75,"high":52.98,"low":50.71,"open":51.82,"volume":15833100},{"timestamp":1606746600,"date":"2020-11-30","index":341,"close":52.36,"high":53.72,"low":49.08,"open":53.5,"volume":24757400},{"timestamp":1606833000,"date":"2020-12-01","index":342,"close":50.78,"high":52.66,"low":49.94,"open":52.36,"volume":15525300}]},{"date":"2020-08-14","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1596202200,"date":"2020-07-31","index":257,"close":33.38,"high":35.77,"low":32.28,"open":35.46,"volume":14494200},{"timestamp":1596461400,"date":"2020-08-03","index":258,"close":32.95,"high":33.29,"low":31.65,"open":32.84,"volume":8513200},{"timestamp":1596547800,"date":"2020-08-04","index":259,"close":33.06,"high":33.84,"low":32.3,"open":32.38,"volume":4402900},{"timestamp":1596634200,"date":"2020-08-05","index":260,"close":32.55,"high":33.7,"low":32.11,"open":33.29,"volume":4611300},{"timestamp":1596720600,"date":"2020-08-06","index":261,"close":33.65,"high":34.27,"low":32.37,"open":32.37,"volume":6755100},{"timestamp":1596807000,"date":"2020-08-07","index":262,"close":34.09,"high":35.42,"low":33.51,"open":34.45,"volume":8890500},{"timestamp":1597066200,"date":"2020-08-10","index":263,"close":31.61,"high":34.1,"low":30.51,"open":34.05,"volume":16120100},{"timestamp":1597152600,"date":"2020-08-11","index":264,"close":32.04,"high":33.23,"low":31.5,"open":32.1,"volume":9547200},{"timestamp":1597239000,"date":"2020-08-12","index":265,"close":33.74,"high":34.08,"low":31.91,"open":32.47,"volume":8417200},{"timestamp":1597325400,"date":"2020-08-13","index":266,"close":36.05,"high":36.17,"low":34.16,"open":34.8,"volume":12792800},{"timestamp":1597411800,"date":"2020-08-14","index":267,"close":33.91,"high":35.5,"low":32.42,"open":34,"volume":24298300}],"post":[{"timestamp":1597671000,"date":"2020-08-17","index":268,"close":34.68,"high":35.73,"low":33.46,"open":34.16,"volume":7929900},{"timestamp":1597757400,"date":"2020-08-18","index":269,"close":37.21,"high":37.61,"low":34.87,"open":35,"volume":12503400},{"timestamp":1597843800,"date":"2020-08-19","index":270,"close":36.27,"high":38.17,"low":36.22,"open":37.01,"volume":8393100},{"timestamp":1597930200,"date":"2020-08-20","index":271,"close":36.32,"high":37.02,"low":35.1,"open":35.5,"volume":6016000},{"timestamp":1598016600,"date":"2020-08-21","index":272,"close":35.15,"high":36.6,"low":34.65,"open":36.01,"volume":6439000},{"timestamp":1598275800,"date":"2020-08-24","index":273,"close":35.81,"high":35.9,"low":34.28,"open":35.71,"volume":7599300},{"timestamp":1598362200,"date":"2020-08-25","index":274,"close":39.06,"high":40.06,"low":35.43,"open":35.88,"volume":26762600},{"timestamp":1598448600,"date":"2020-08-26","index":275,"close":38.86,"high":40.72,"low":38.15,"open":39.59,"volume":16781700},{"timestamp":1598535000,"date":"2020-08-27","index":276,"close":39.06,"high":40.44,"low":36.51,"open":37.19,"volume":16452900},{"timestamp":1598621400,"date":"2020-08-28","index":277,"close":36.32,"high":38.61,"low":36.19,"open":37.99,"volume":18584400},{"timestamp":1598880600,"date":"2020-08-31","index":278,"close":35.36,"high":37.34,"low":34.85,"open":36.52,"volume":8565800}]},{"date":"2020-05-15","estimated":-0.16,"reported":-0.19,"pre":[{"timestamp":1588339800,"date":"2020-05-01","index":194,"close":20.12,"high":20.35,"low":19.01,"open":19.39,"volume":5242400},{"timestamp":1588599000,"date":"2020-05-04","index":195,"close":20.99,"high":21.78,"low":19.95,"open":20.36,"volume":6358100},{"timestamp":1588685400,"date":"2020-05-05","index":196,"close":21.61,"high":22.12,"low":21.15,"open":21.94,"volume":4574100},{"timestamp":1588771800,"date":"2020-05-06","index":197,"close":23.83,"high":24.48,"low":21.75,"open":21.94,"volume":9025000},{"timestamp":1588858200,"date":"2020-05-07","index":198,"close":23.51,"high":26.85,"low":23.04,"open":24.3,"volume":13208900},{"timestamp":1588944600,"date":"2020-05-08","index":199,"close":23.45,"high":24.75,"low":23.18,"open":24.35,"volume":5183000},{"timestamp":1589203800,"date":"2020-05-11","index":200,"close":24.46,"high":25.16,"low":23.5,"open":23.52,"volume":7682400},{"timestamp":1589290200,"date":"2020-05-12","index":201,"close":26.3,"high":28.15,"low":24.8,"open":26.15,"volume":17382300},{"timestamp":1589376600,"date":"2020-05-13","index":202,"close":25.85,"high":27.95,"low":23.5,"open":27.44,"volume":14175800},{"timestamp":1589463000,"date":"2020-05-14","index":203,"close":25.31,"high":27.25,"low":25.02,"open":26.85,"volume":12180000},{"timestamp":1589549400,"date":"2020-05-15","index":204,"close":29.23,"high":29.4,"low":25.35,"open":25.89,"volume":24708100}],"post":[{"timestamp":1589808600,"date":"2020-05-18","index":205,"close":29.55,"high":31.78,"low":28.5,"open":31.7,"volume":17305200},{"timestamp":1589895000,"date":"2020-05-19","index":206,"close":29.57,"high":30.41,"low":28.23,"open":29.54,"volume":8694000},{"timestamp":1589981400,"date":"2020-05-20","index":207,"close":29.69,"high":31,"low":29.55,"open":30.19,"volume":5879000},{"timestamp":1590067800,"date":"2020-05-21","index":208,"close":28.55,"high":29.89,"low":27.53,"open":29.85,"volume":7661200},{"timestamp":1590154200,"date":"2020-05-22","index":209,"close":29.11,"high":29.48,"low":27.56,"open":28.47,"volume":6474800},{"timestamp":1590499800,"date":"2020-05-26","index":210,"close":33.39,"high":33.5,"low":29.66,"open":30.5,"volume":11200600},{"timestamp":1590586200,"date":"2020-05-27","index":211,"close":35.15,"high":35.65,"low":31.99,"open":34.46,"volume":15697100},{"timestamp":1590672600,"date":"2020-05-28","index":212,"close":37.25,"high":39.6,"low":34.62,"open":35.71,"volume":23177600},{"timestamp":1590759000,"date":"2020-05-29","index":213,"close":39.7,"high":39.87,"low":36.65,"open":37,"volume":14844000},{"timestamp":1591018200,"date":"2020-06-01","index":214,"close":43.7,"high":43.98,"low":40.01,"open":40.74,"volume":20525200},{"timestamp":1591104600,"date":"2020-06-02","index":215,"close":41.27,"high":44.79,"low":39.8,"open":44.54,"volume":27807800}]},{"date":"2020-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-13","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.41,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.01,"reported":0.12,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1253,"close":36.67,"high":39.05,"low":36.53,"open":38.35,"volume":7846200},{"timestamp":1721395800,"date":"2024-07-19","index":1254,"close":36.93,"high":37.48,"low":36.3,"open":36.61,"volume":5891300},{"timestamp":1721655000,"date":"2024-07-22","index":1255,"close":36.84,"high":37.43,"low":36.02,"open":36.77,"volume":8270100},{"timestamp":1721741400,"date":"2024-07-23","index":1256,"close":37.78,"high":37.81,"low":36.73,"open":36.88,"volume":4517900},{"timestamp":1721827800,"date":"2024-07-24","index":1257,"close":35.86,"high":37.39,"low":35.66,"open":37.35,"volume":6939900},{"timestamp":1721914200,"date":"2024-07-25","index":1258,"close":35.78,"high":36.75,"low":35.3,"open":35.91,"volume":5666100},{"timestamp":1722000600,"date":"2024-07-26","index":1259,"close":36.3,"high":36.84,"low":36.07,"open":36.42,"volume":4833500},{"timestamp":1722259800,"date":"2024-07-29","index":1260,"close":36.73,"high":36.94,"low":35.85,"open":35.85,"volume":7040800},{"timestamp":1722346200,"date":"2024-07-30","index":1261,"close":35.87,"high":37.01,"low":35.3,"open":36.9,"volume":7613900},{"timestamp":1722432600,"date":"2024-07-31","index":1262,"close":36.95,"high":37.69,"low":35.92,"open":36.44,"volume":8311600},{"timestamp":1722519000,"date":"2024-08-01","index":1263,"close":35.49,"high":37.79,"low":35.36,"open":37.4,"volume":16267900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1264,"close":32.02,"high":34,"low":30.94,"open":33.94,"volume":23078900},{"timestamp":1722864600,"date":"2024-08-05","index":1265,"close":31.8,"high":32.27,"low":28.69,"open":28.83,"volume":17236000},{"timestamp":1722951000,"date":"2024-08-06","index":1266,"close":31.38,"high":32.42,"low":31.26,"open":32.27,"volume":10401000},{"timestamp":1723037400,"date":"2024-08-07","index":1267,"close":30.14,"high":32.25,"low":30.06,"open":31.79,"volume":11303400},{"timestamp":1723123800,"date":"2024-08-08","index":1268,"close":30.54,"high":31,"low":30.17,"open":30.46,"volume":7992900},{"timestamp":1723210200,"date":"2024-08-09","index":1269,"close":30.34,"high":30.88,"low":29.77,"open":30.59,"volume":8549300},{"timestamp":1723469400,"date":"2024-08-12","index":1270,"close":29.85,"high":30.49,"low":29.68,"open":30.33,"volume":8696000},{"timestamp":1723555800,"date":"2024-08-13","index":1271,"close":31.44,"high":31.59,"low":29.29,"open":30.1,"volume":13451800},{"timestamp":1723642200,"date":"2024-08-14","index":1272,"close":32.06,"high":33.51,"low":30.92,"open":33.31,"volume":21543300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1191,"close":41.64,"high":42.53,"low":41.3,"open":42.33,"volume":10902800},{"timestamp":1713533400,"date":"2024-04-19","index":1192,"close":40.68,"high":42.47,"low":40.22,"open":41.57,"volume":11586700},{"timestamp":1713792600,"date":"2024-04-22","index":1193,"close":40.55,"high":41.5,"low":40.46,"open":40.94,"volume":8204500},{"timestamp":1713879000,"date":"2024-04-23","index":1194,"close":41.21,"high":41.85,"low":40.87,"open":41.14,"volume":7082800},{"timestamp":1713965400,"date":"2024-04-24","index":1195,"close":40.85,"high":42.23,"low":40.69,"open":41.22,"volume":6701300},{"timestamp":1714051800,"date":"2024-04-25","index":1196,"close":41.09,"high":41.36,"low":39.04,"open":39.76,"volume":7690100},{"timestamp":1714138200,"date":"2024-04-26","index":1197,"close":43.13,"high":43.19,"low":41.03,"open":41.2,"volume":9078000},{"timestamp":1714397400,"date":"2024-04-29","index":1198,"close":42.78,"high":44.31,"low":42.3,"open":43.71,"volume":9577100},{"timestamp":1714483800,"date":"2024-04-30","index":1199,"close":41.56,"high":42.87,"low":41.54,"open":42.57,"volume":6773500},{"timestamp":1714570200,"date":"2024-05-01","index":1200,"close":41.82,"high":42.99,"low":41.01,"open":41.06,"volume":9322700},{"timestamp":1714656600,"date":"2024-05-02","index":1201,"close":43.03,"high":43.04,"low":41.36,"open":42.46,"volume":15550700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1202,"close":41.82,"high":45.76,"low":41.48,"open":45.36,"volume":27186800},{"timestamp":1715002200,"date":"2024-05-06","index":1203,"close":44.07,"high":44.39,"low":42.12,"open":42.23,"volume":14642900},{"timestamp":1715088600,"date":"2024-05-07","index":1204,"close":43.3,"high":45.23,"low":43.25,"open":43.88,"volume":9965200},{"timestamp":1715175000,"date":"2024-05-08","index":1205,"close":42.81,"high":43.28,"low":42.31,"open":42.86,"volume":5918900},{"timestamp":1715261400,"date":"2024-05-09","index":1206,"close":44.03,"high":44.07,"low":42.46,"open":42.56,"volume":5895100},{"timestamp":1715347800,"date":"2024-05-10","index":1207,"close":43.27,"high":44.3,"low":42.85,"open":44.24,"volume":6904200},{"timestamp":1715607000,"date":"2024-05-13","index":1208,"close":43.21,"high":43.65,"low":42.77,"open":43.6,"volume":5648600},{"timestamp":1715693400,"date":"2024-05-14","index":1209,"close":44.13,"high":44.28,"low":42.85,"open":42.93,"volume":6186000},{"timestamp":1715779800,"date":"2024-05-15","index":1210,"close":46.15,"high":46.17,"low":44.62,"open":44.75,"volume":9575800},{"timestamp":1715866200,"date":"2024-05-16","index":1211,"close":44.97,"high":46.29,"low":44.94,"open":46.04,"volume":6885400},{"timestamp":1715952600,"date":"2024-05-17","index":1212,"close":44.21,"high":45.2,"low":44.17,"open":45.18,"volume":5715500}]},{"date":"2024-02-15","estimated":0.08,"reported":-0.1,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1138,"close":40.65,"high":40.66,"low":38.72,"open":39.41,"volume":10900300},{"timestamp":1706884200,"date":"2024-02-02","index":1139,"close":41.59,"high":42.02,"low":40.07,"open":40.13,"volume":13368700},{"timestamp":1707143400,"date":"2024-02-05","index":1140,"close":41.95,"high":42.08,"low":41.02,"open":41.55,"volume":11129000},{"timestamp":1707229800,"date":"2024-02-06","index":1141,"close":41.74,"high":42.45,"low":41.41,"open":42.16,"volume":10630300},{"timestamp":1707316200,"date":"2024-02-07","index":1142,"close":42.6,"high":42.63,"low":41.53,"open":41.99,"volume":9010200},{"timestamp":1707402600,"date":"2024-02-08","index":1143,"close":42.81,"high":43.46,"low":42.6,"open":42.92,"volume":10786400},{"timestamp":1707489000,"date":"2024-02-09","index":1144,"close":43.38,"high":44.04,"low":42.78,"open":42.93,"volume":15681700},{"timestamp":1707748200,"date":"2024-02-12","index":1145,"close":43.61,"high":43.77,"low":41.29,"open":42.14,"volume":15520400},{"timestamp":1707834600,"date":"2024-02-13","index":1146,"close":42.69,"high":43.43,"low":41.25,"open":42,"volume":13093000},{"timestamp":1707921000,"date":"2024-02-14","index":1147,"close":43.88,"high":44,"low":42.85,"open":43.19,"volume":10661800},{"timestamp":1708007400,"date":"2024-02-15","index":1148,"close":44.46,"high":44.95,"low":43.71,"open":44.28,"volume":23480200}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1149,"close":44.57,"high":45.62,"low":41.58,"open":42,"volume":33951600},{"timestamp":1708439400,"date":"2024-02-20","index":1150,"close":41.32,"high":44.12,"low":40.95,"open":43.95,"volume":18770100},{"timestamp":1708525800,"date":"2024-02-21","index":1151,"close":40.75,"high":41.58,"low":40.42,"open":41.05,"volume":12370900},{"timestamp":1708612200,"date":"2024-02-22","index":1152,"close":40.84,"high":42.35,"low":40.07,"open":42,"volume":12686700},{"timestamp":1708698600,"date":"2024-02-23","index":1153,"close":41.28,"high":42.6,"low":41.04,"open":41.94,"volume":15689900},{"timestamp":1708957800,"date":"2024-02-26","index":1154,"close":40.35,"high":41.34,"low":40.29,"open":41.14,"volume":10031200},{"timestamp":1709044200,"date":"2024-02-27","index":1155,"close":41.48,"high":42.38,"low":40.68,"open":40.79,"volume":10007500},{"timestamp":1709130600,"date":"2024-02-28","index":1156,"close":42.33,"high":42.61,"low":41.07,"open":41.1,"volume":8178200},{"timestamp":1709217000,"date":"2024-02-29","index":1157,"close":43.32,"high":43.6,"low":42.35,"open":42.81,"volume":9665100},{"timestamp":1709303400,"date":"2024-03-01","index":1158,"close":43.53,"high":43.65,"low":42.72,"open":43.43,"volume":6381300},{"timestamp":1709562600,"date":"2024-03-04","index":1159,"close":44.87,"high":45.24,"low":43.03,"open":43.5,"volume":13639800}]},{"date":"2023-11-02","estimated":-0.69,"reported":-0.35,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1067,"close":27.72,"high":28.94,"low":27.51,"open":28.82,"volume":10581600},{"timestamp":1697808600,"date":"2023-10-20","index":1068,"close":27.07,"high":27.66,"low":26.45,"open":27.5,"volume":10964900},{"timestamp":1698067800,"date":"2023-10-23","index":1069,"close":28.15,"high":28.67,"low":26.86,"open":26.86,"volume":11332000},{"timestamp":1698154200,"date":"2023-10-24","index":1070,"close":29.19,"high":29.89,"low":28.84,"open":28.88,"volume":13159000},{"timestamp":1698240600,"date":"2023-10-25","index":1071,"close":27.35,"high":28.97,"low":27.13,"open":28.71,"volume":13861300},{"timestamp":1698327000,"date":"2023-10-26","index":1072,"close":26.22,"high":27.47,"low":25.73,"open":27.17,"volume":15819800},{"timestamp":1698413400,"date":"2023-10-27","index":1073,"close":26.64,"high":27.18,"low":26.15,"open":26.88,"volume":10610200},{"timestamp":1698672600,"date":"2023-10-30","index":1074,"close":26.92,"high":27.36,"low":26.35,"open":26.9,"volume":10846500},{"timestamp":1698759000,"date":"2023-10-31","index":1075,"close":27.62,"high":27.79,"low":26.42,"open":26.88,"volume":11459200},{"timestamp":1698845400,"date":"2023-11-01","index":1076,"close":27.23,"high":28.12,"low":26.69,"open":28.05,"volume":18247500},{"timestamp":1698931800,"date":"2023-11-02","index":1077,"close":28.98,"high":29.03,"low":27.67,"open":27.81,"volume":26717500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1078,"close":33.75,"high":34.21,"low":30.14,"open":30.32,"volume":48224100},{"timestamp":1699281000,"date":"2023-11-06","index":1079,"close":35.1,"high":35.14,"low":33.36,"open":34.11,"volume":26736300},{"timestamp":1699367400,"date":"2023-11-07","index":1080,"close":35.93,"high":36.24,"low":34.45,"open":35.04,"volume":21167600},{"timestamp":1699453800,"date":"2023-11-08","index":1081,"close":36.04,"high":36.37,"low":35.41,"open":36,"volume":12811600},{"timestamp":1699540200,"date":"2023-11-09","index":1082,"close":34.81,"high":35.67,"low":34.58,"open":35.5,"volume":15484200},{"timestamp":1699626600,"date":"2023-11-10","index":1083,"close":35.03,"high":35.5,"low":34.83,"open":35.02,"volume":15341300},{"timestamp":1699885800,"date":"2023-11-13","index":1084,"close":35.58,"high":35.9,"low":34.61,"open":34.69,"volume":13440300},{"timestamp":1699972200,"date":"2023-11-14","index":1085,"close":37.03,"high":37.15,"low":34.34,"open":35.42,"volume":23939200},{"timestamp":1700058600,"date":"2023-11-15","index":1086,"close":36.62,"high":38.03,"low":36.17,"open":37.14,"volume":17834900},{"timestamp":1700145000,"date":"2023-11-16","index":1087,"close":37.31,"high":37.4,"low":35.83,"open":36.37,"volume":12851100},{"timestamp":1700231400,"date":"2023-11-17","index":1088,"close":38.37,"high":38.72,"low":37.41,"open":37.5,"volume":15599600}]},{"date":"2023-08-03","estimated":-0.25,"reported":-0.17,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1003,"close":30.68,"high":31.2,"low":30.33,"open":30.4,"volume":6203700},{"timestamp":1689946200,"date":"2023-07-21","index":1004,"close":31.08,"high":31.29,"low":30.73,"open":31.12,"volume":7048000},{"timestamp":1690205400,"date":"2023-07-24","index":1005,"close":30.61,"high":31.24,"low":30.42,"open":31.13,"volume":6883900},{"timestamp":1690291800,"date":"2023-07-25","index":1006,"close":30.98,"high":32.32,"low":30.88,"open":31.1,"volume":10255500},{"timestamp":1690378200,"date":"2023-07-26","index":1007,"close":31.51,"high":31.96,"low":30.89,"open":30.92,"volume":7100200},{"timestamp":1690464600,"date":"2023-07-27","index":1008,"close":30.96,"high":32.17,"low":30.63,"open":32.12,"volume":8396600},{"timestamp":1690551000,"date":"2023-07-28","index":1009,"close":32.38,"high":32.45,"low":31.34,"open":31.42,"volume":9218200},{"timestamp":1690810200,"date":"2023-07-31","index":1010,"close":31.78,"high":32.12,"low":30.8,"open":32.06,"volume":11678700},{"timestamp":1690896600,"date":"2023-08-01","index":1011,"close":31.55,"high":31.67,"low":30.37,"open":31.15,"volume":6810800},{"timestamp":1690983000,"date":"2023-08-02","index":1012,"close":30.24,"high":30.85,"low":29.64,"open":30.79,"volume":10833100},{"timestamp":1691069400,"date":"2023-08-03","index":1013,"close":29.99,"high":30.63,"low":29.73,"open":30.05,"volume":14515500}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1014,"close":31.74,"high":34.49,"low":30.35,"open":33.59,"volume":45021000},{"timestamp":1691415000,"date":"2023-08-07","index":1015,"close":31.63,"high":32.81,"low":30.53,"open":32.51,"volume":19839600},{"timestamp":1691501400,"date":"2023-08-08","index":1016,"close":31.71,"high":33.23,"low":31.56,"open":31.8,"volume":25085200},{"timestamp":1691587800,"date":"2023-08-09","index":1017,"close":28.26,"high":30.17,"low":28.12,"open":28.8,"volume":35783600},{"timestamp":1691674200,"date":"2023-08-10","index":1018,"close":27.75,"high":28.86,"low":27.43,"open":28.86,"volume":17758400},{"timestamp":1691760600,"date":"2023-08-11","index":1019,"close":29.39,"high":29.48,"low":27.54,"open":27.54,"volume":21686800},{"timestamp":1692019800,"date":"2023-08-14","index":1020,"close":29.36,"high":29.38,"low":28.46,"open":29.11,"volume":11231700},{"timestamp":1692106200,"date":"2023-08-15","index":1021,"close":28.33,"high":29.25,"low":28.17,"open":29.12,"volume":10055700},{"timestamp":1692192600,"date":"2023-08-16","index":1022,"close":27.34,"high":28.26,"low":27.17,"open":28.18,"volume":10847800},{"timestamp":1692279000,"date":"2023-08-17","index":1023,"close":26.37,"high":27.57,"low":26.3,"open":27.34,"volume":11199300},{"timestamp":1692365400,"date":"2023-08-18","index":1024,"close":26.57,"high":26.89,"low":25.41,"open":25.57,"volume":11796400}]},{"date":"2023-05-04","estimated":-0.89,"reported":-0.51,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":941,"close":21.38,"high":21.69,"low":21.1,"open":21.28,"volume":12426900},{"timestamp":1682083800,"date":"2023-04-21","index":942,"close":21.97,"high":22.02,"low":21.33,"open":21.38,"volume":12645900},{"timestamp":1682343000,"date":"2023-04-24","index":943,"close":21.41,"high":22.29,"low":21.21,"open":21.83,"volume":13230500},{"timestamp":1682429400,"date":"2023-04-25","index":944,"close":21.02,"high":21.64,"low":20.95,"open":21.43,"volume":9591100},{"timestamp":1682515800,"date":"2023-04-26","index":945,"close":20.41,"high":21.32,"low":20.3,"open":21.32,"volume":14225800},{"timestamp":1682602200,"date":"2023-04-27","index":946,"close":20.95,"high":21.15,"low":20.26,"open":20.76,"volume":9710600},{"timestamp":1682688600,"date":"2023-04-28","index":947,"close":21.91,"high":22.11,"low":20.8,"open":20.88,"volume":11880200},{"timestamp":1682947800,"date":"2023-05-01","index":948,"close":22.6,"high":22.74,"low":21.75,"open":22,"volume":13101300},{"timestamp":1683034200,"date":"2023-05-02","index":949,"close":22.03,"high":22.66,"low":21.63,"open":22.54,"volume":12297100},{"timestamp":1683120600,"date":"2023-05-03","index":950,"close":21.92,"high":22.44,"low":21.49,"open":21.87,"volume":10370400},{"timestamp":1683207000,"date":"2023-05-04","index":951,"close":21.31,"high":21.71,"low":21.07,"open":21.55,"volume":16217400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":952,"close":24.58,"high":25.34,"low":23.03,"open":24.33,"volume":34728100},{"timestamp":1683552600,"date":"2023-05-08","index":953,"close":24.18,"high":24.92,"low":23.91,"open":24.5,"volume":17435400},{"timestamp":1683639000,"date":"2023-05-09","index":954,"close":24.38,"high":24.68,"low":23.82,"open":24.02,"volume":11288600},{"timestamp":1683725400,"date":"2023-05-10","index":955,"close":24.33,"high":24.82,"low":23.98,"open":24.78,"volume":10325900},{"timestamp":1683811800,"date":"2023-05-11","index":956,"close":24,"high":24.32,"low":23.68,"open":24.26,"volume":7741800},{"timestamp":1683898200,"date":"2023-05-12","index":957,"close":23.53,"high":24.4,"low":23.31,"open":24.08,"volume":8115200},{"timestamp":1684157400,"date":"2023-05-15","index":958,"close":23.49,"high":23.78,"low":22.93,"open":23.65,"volume":9822300},{"timestamp":1684243800,"date":"2023-05-16","index":959,"close":22.92,"high":23.48,"low":22.75,"open":23.35,"volume":8639000},{"timestamp":1684330200,"date":"2023-05-17","index":960,"close":22.86,"high":23.45,"low":22.74,"open":22.92,"volume":11995400},{"timestamp":1684416600,"date":"2023-05-18","index":961,"close":23.98,"high":24.14,"low":22.65,"open":22.77,"volume":23132200},{"timestamp":1684503000,"date":"2023-05-19","index":962,"close":24.11,"high":24.47,"low":23.73,"open":24.01,"volume":17094500}]},{"date":"2023-02-16","estimated":-0.59,"reported":-0.53,"pre":[{"timestamp":1675348200,"date":"2023-02-02","index":888,"close":17.02,"high":17.5,"low":16.62,"open":17.05,"volume":19723100},{"timestamp":1675434600,"date":"2023-02-03","index":889,"close":16.87,"high":17.66,"low":16.19,"open":16.28,"volume":15705400},{"timestamp":1675693800,"date":"2023-02-06","index":890,"close":16.95,"high":17.01,"low":16.4,"open":16.51,"volume":9746400},{"timestamp":1675780200,"date":"2023-02-07","index":891,"close":17.53,"high":17.69,"low":16.67,"open":16.94,"volume":19779600},{"timestamp":1675866600,"date":"2023-02-08","index":892,"close":17.67,"high":17.99,"low":17.44,"open":17.53,"volume":12161000},{"timestamp":1675953000,"date":"2023-02-09","index":893,"close":16.53,"high":17.87,"low":16.38,"open":17.34,"volume":14420900},{"timestamp":1676039400,"date":"2023-02-10","index":894,"close":15.99,"high":16.36,"low":15.56,"open":16.23,"volume":14644400},{"timestamp":1676298600,"date":"2023-02-13","index":895,"close":16.14,"high":16.36,"low":15.72,"open":16.15,"volume":8294500},{"timestamp":1676385000,"date":"2023-02-14","index":896,"close":16.6,"high":16.69,"low":15.69,"open":15.88,"volume":11108300},{"timestamp":1676471400,"date":"2023-02-15","index":897,"close":17.78,"high":17.8,"low":16.75,"open":16.75,"volume":12338800},{"timestamp":1676557800,"date":"2023-02-16","index":898,"close":17.81,"high":18.45,"low":17.21,"open":17.91,"volume":28494600}],"post":[{"timestamp":1676644200,"date":"2023-02-17","index":899,"close":20.54,"high":21.2,"low":19.28,"open":20.01,"volume":81838700},{"timestamp":1676989800,"date":"2023-02-21","index":900,"close":19.96,"high":21.62,"low":19.74,"open":20,"volume":33757400},{"timestamp":1677076200,"date":"2023-02-22","index":901,"close":19.53,"high":20.35,"low":19.29,"open":20.08,"volume":18105200},{"timestamp":1677162600,"date":"2023-02-23","index":902,"close":19.04,"high":19.84,"low":18.58,"open":19.63,"volume":15562000},{"timestamp":1677249000,"date":"2023-02-24","index":903,"close":18.19,"high":18.85,"low":17.97,"open":18.54,"volume":13585100},{"timestamp":1677508200,"date":"2023-02-27","index":904,"close":18.8,"high":18.99,"low":18.06,"open":18.55,"volume":12040900},{"timestamp":1677594600,"date":"2023-02-28","index":905,"close":18.86,"high":19.18,"low":18.5,"open":18.75,"volume":9318000},{"timestamp":1677681000,"date":"2023-03-01","index":906,"close":18.32,"high":19.02,"low":18.2,"open":18.88,"volume":8562700},{"timestamp":1677767400,"date":"2023-03-02","index":907,"close":18.58,"high":18.64,"low":17.83,"open":17.94,"volume":10401100},{"timestamp":1677853800,"date":"2023-03-03","index":908,"close":19.04,"high":19.28,"low":18.54,"open":18.68,"volume":7815900},{"timestamp":1678113000,"date":"2023-03-06","index":909,"close":19.19,"high":19.4,"low":18.95,"open":19.08,"volume":7889400}]},{"date":"2022-11-04","estimated":-1.04,"reported":-1,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":818,"close":13.21,"high":13.62,"low":12.88,"open":13.12,"volume":25762600},{"timestamp":1666618200,"date":"2022-10-24","index":819,"close":13.07,"high":13.15,"low":12.45,"open":13.1,"volume":15419700},{"timestamp":1666704600,"date":"2022-10-25","index":820,"close":14.1,"high":14.16,"low":13.12,"open":13.12,"volume":17077000},{"timestamp":1666791000,"date":"2022-10-26","index":821,"close":14.6,"high":15.27,"low":13.79,"open":13.86,"volume":20322300},{"timestamp":1666877400,"date":"2022-10-27","index":822,"close":14.62,"high":15.3,"low":14.48,"open":14.81,"volume":14526300},{"timestamp":1666963800,"date":"2022-10-28","index":823,"close":15.12,"high":15.17,"low":14.46,"open":14.74,"volume":13706200},{"timestamp":1667223000,"date":"2022-10-31","index":824,"close":15.8,"high":16.01,"low":15.04,"open":15.21,"volume":20675500},{"timestamp":1667309400,"date":"2022-11-01","index":825,"close":16.45,"high":16.77,"low":16.03,"open":16.33,"volume":21875700},{"timestamp":1667395800,"date":"2022-11-02","index":826,"close":15.92,"high":17.25,"low":15.85,"open":16.83,"volume":26479300},{"timestamp":1667482200,"date":"2022-11-03","index":827,"close":15.67,"high":16.03,"low":15.22,"open":15.75,"volume":22034900},{"timestamp":1667568600,"date":"2022-11-04","index":828,"close":11.31,"high":14.02,"low":11.12,"open":13.25,"volume":79047400}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":829,"close":11.8,"high":11.88,"low":10.85,"open":11.56,"volume":33859700},{"timestamp":1667917800,"date":"2022-11-08","index":830,"close":12.55,"high":12.91,"low":11.76,"open":11.92,"volume":32758400},{"timestamp":1668004200,"date":"2022-11-09","index":831,"close":11.66,"high":12.28,"low":11.4,"open":12,"volume":26101400},{"timestamp":1668090600,"date":"2022-11-10","index":832,"close":13.64,"high":13.68,"low":12.4,"open":12.6,"volume":31840600},{"timestamp":1668177000,"date":"2022-11-11","index":833,"close":14.88,"high":15.01,"low":13.51,"open":13.68,"volume":25570500},{"timestamp":1668436200,"date":"2022-11-14","index":834,"close":14.74,"high":15.25,"low":14.43,"open":14.59,"volume":15626800},{"timestamp":1668522600,"date":"2022-11-15","index":835,"close":15.42,"high":15.77,"low":15.06,"open":15.24,"volume":15989000},{"timestamp":1668609000,"date":"2022-11-16","index":836,"close":14.86,"high":15.42,"low":14.64,"open":15.08,"volume":16429900},{"timestamp":1668695400,"date":"2022-11-17","index":837,"close":14.9,"high":15.19,"low":14.22,"open":14.38,"volume":10359900},{"timestamp":1668781800,"date":"2022-11-18","index":838,"close":15.05,"high":15.84,"low":14.96,"open":15.64,"volume":17724800},{"timestamp":1669041000,"date":"2022-11-21","index":839,"close":14.29,"high":15.26,"low":13.37,"open":14.83,"volume":41140900}]},{"date":"2022-08-05","estimated":-0.85,"reported":-0.5,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":754,"close":13.53,"high":14.55,"low":13.16,"open":14.44,"volume":18510400},{"timestamp":1658755800,"date":"2022-07-25","index":755,"close":13.39,"high":13.72,"low":13.22,"open":13.47,"volume":11189300},{"timestamp":1658842200,"date":"2022-07-26","index":756,"close":12.65,"high":13.16,"low":12.56,"open":13.06,"volume":12157200},{"timestamp":1658928600,"date":"2022-07-27","index":757,"close":13.68,"high":13.69,"low":12.87,"open":13.1,"volume":13610100},{"timestamp":1659015000,"date":"2022-07-28","index":758,"close":13.73,"high":14.01,"low":13.15,"open":13.67,"volume":11609400},{"timestamp":1659101400,"date":"2022-07-29","index":759,"close":13.73,"high":13.77,"low":13.15,"open":13.53,"volume":13384300},{"timestamp":1659360600,"date":"2022-08-01","index":760,"close":14.11,"high":14.27,"low":13.28,"open":13.58,"volume":13682100},{"timestamp":1659447000,"date":"2022-08-02","index":761,"close":15.37,"high":15.58,"low":13.75,"open":13.85,"volume":26099400},{"timestamp":1659533400,"date":"2022-08-03","index":762,"close":16.82,"high":16.91,"low":15.46,"open":15.75,"volume":23566500},{"timestamp":1659619800,"date":"2022-08-04","index":763,"close":16.36,"high":16.95,"low":15.98,"open":16.9,"volume":25667400},{"timestamp":1659706200,"date":"2022-08-05","index":764,"close":17.96,"high":19.53,"low":17.25,"open":17.8,"volume":57136200}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":765,"close":18.43,"high":19.29,"low":17.92,"open":17.94,"volume":31818100},{"timestamp":1660051800,"date":"2022-08-09","index":766,"close":17.89,"high":18.75,"low":17.52,"open":18,"volume":19500100},{"timestamp":1660138200,"date":"2022-08-10","index":767,"close":19.35,"high":19.38,"low":18.19,"open":18.74,"volume":24278700},{"timestamp":1660224600,"date":"2022-08-11","index":768,"close":18.54,"high":20.3,"low":18.52,"open":19.9,"volume":28115600},{"timestamp":1660311000,"date":"2022-08-12","index":769,"close":20.67,"high":20.7,"low":18.85,"open":19.07,"volume":37340300},{"timestamp":1660570200,"date":"2022-08-15","index":770,"close":20.8,"high":21.12,"low":20.22,"open":20.31,"volume":21002500},{"timestamp":1660656600,"date":"2022-08-16","index":771,"close":20.66,"high":21.45,"low":20.38,"open":20.52,"volume":21481300},{"timestamp":1660743000,"date":"2022-08-17","index":772,"close":20.57,"high":21.05,"low":20.08,"open":20.41,"volume":24073700},{"timestamp":1660829400,"date":"2022-08-18","index":773,"close":19.58,"high":20.68,"low":19.44,"open":20.67,"volume":21127300},{"timestamp":1660915800,"date":"2022-08-19","index":774,"close":18.14,"high":19.1,"low":17.99,"open":18.99,"volume":26744500},{"timestamp":1661175000,"date":"2022-08-22","index":775,"close":17.24,"high":18.01,"low":17.03,"open":17.41,"volume":19140800}]},{"date":"2022-05-06","estimated":-1.17,"reported":-0.74,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":692,"close":14.03,"high":14.72,"low":13.73,"open":14.42,"volume":24032800},{"timestamp":1650893400,"date":"2022-04-25","index":693,"close":14.68,"high":14.69,"low":13.76,"open":13.95,"volume":22899500},{"timestamp":1650979800,"date":"2022-04-26","index":694,"close":13.96,"high":14.68,"low":13.8,"open":14.41,"volume":20057100},{"timestamp":1651066200,"date":"2022-04-27","index":695,"close":13.87,"high":14.32,"low":13.51,"open":13.93,"volume":22883700},{"timestamp":1651152600,"date":"2022-04-28","index":696,"close":14.1,"high":14.33,"low":13.06,"open":14.07,"volume":25428400},{"timestamp":1651239000,"date":"2022-04-29","index":697,"close":13.68,"high":14.8,"low":13.64,"open":14.05,"volume":21999600},{"timestamp":1651498200,"date":"2022-05-02","index":698,"close":14.99,"high":15,"low":13.49,"open":13.7,"volume":23857200},{"timestamp":1651584600,"date":"2022-05-03","index":699,"close":15.08,"high":15.56,"low":14.75,"open":14.85,"volume":23165100},{"timestamp":1651671000,"date":"2022-05-04","index":700,"close":15.73,"high":15.88,"low":14.49,"open":15.08,"volume":30428400},{"timestamp":1651757400,"date":"2022-05-05","index":701,"close":14.44,"high":15.56,"low":13.88,"open":15.55,"volume":19845800},{"timestamp":1651843800,"date":"2022-05-06","index":702,"close":13.15,"high":15.04,"low":12.97,"open":15,"volume":41470100}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":703,"close":10.99,"high":12.88,"low":10.92,"open":12.72,"volume":37960100},{"timestamp":1652189400,"date":"2022-05-10","index":704,"close":11.36,"high":11.75,"low":10.38,"open":11.47,"volume":32385800},{"timestamp":1652275800,"date":"2022-05-11","index":705,"close":10.27,"high":11.7,"low":10.22,"open":11,"volume":31914700},{"timestamp":1652362200,"date":"2022-05-12","index":706,"close":11.37,"high":11.73,"low":9.77,"open":10.14,"volume":32161300},{"timestamp":1652448600,"date":"2022-05-13","index":707,"close":12.61,"high":12.67,"low":11.63,"open":11.63,"volume":31943200},{"timestamp":1652707800,"date":"2022-05-16","index":708,"close":12.48,"high":13.47,"low":12.4,"open":13.14,"volume":27912000},{"timestamp":1652794200,"date":"2022-05-17","index":709,"close":13.86,"high":13.87,"low":12.66,"open":12.86,"volume":25139200},{"timestamp":1652880600,"date":"2022-05-18","index":710,"close":13.86,"high":14.65,"low":13.31,"open":13.47,"volume":28695300},{"timestamp":1652967000,"date":"2022-05-19","index":711,"close":14.15,"high":14.66,"low":13.59,"open":13.73,"volume":25029100},{"timestamp":1653053400,"date":"2022-05-20","index":712,"close":14.03,"high":14.55,"low":13.19,"open":14.27,"volume":22641200},{"timestamp":1653312600,"date":"2022-05-23","index":713,"close":13.94,"high":14.31,"low":13.56,"open":14.01,"volume":17321900}]},{"date":"2022-02-18","estimated":-0.81,"reported":-0.8,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":639,"close":21.89,"high":22.02,"low":20.33,"open":20.63,"volume":20428300},{"timestamp":1644244200,"date":"2022-02-07","index":640,"close":21.5,"high":22.85,"low":21.17,"open":21.85,"volume":17984000},{"timestamp":1644330600,"date":"2022-02-08","index":641,"close":22.12,"high":22.2,"low":21.03,"open":21.4,"volume":15950600},{"timestamp":1644417000,"date":"2022-02-09","index":642,"close":23.42,"high":23.45,"low":22.11,"open":22.4,"volume":19182900},{"timestamp":1644503400,"date":"2022-02-10","index":643,"close":22.78,"high":24.18,"low":22.53,"open":22.8,"volume":21193100},{"timestamp":1644589800,"date":"2022-02-11","index":644,"close":23.33,"high":24.73,"low":22.88,"open":22.95,"volume":32477600},{"timestamp":1644849000,"date":"2022-02-14","index":645,"close":22.2,"high":23.85,"low":22.02,"open":22.86,"volume":25269200},{"timestamp":1644935400,"date":"2022-02-15","index":646,"close":23.73,"high":23.75,"low":22.03,"open":22.7,"volume":20122200},{"timestamp":1645021800,"date":"2022-02-16","index":647,"close":22.99,"high":23.56,"low":22.61,"open":23.17,"volume":16536700},{"timestamp":1645108200,"date":"2022-02-17","index":648,"close":22.06,"high":23.43,"low":21.9,"open":22.69,"volume":24266900},{"timestamp":1645194600,"date":"2022-02-18","index":649,"close":17.29,"high":19.48,"low":17.23,"open":19,"volume":80421500}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":650,"close":18.59,"high":18.96,"low":16.56,"open":16.63,"volume":44543100},{"timestamp":1645626600,"date":"2022-02-23","index":651,"close":19.63,"high":20.94,"low":19.05,"open":19.24,"volume":66295600},{"timestamp":1645713000,"date":"2022-02-24","index":652,"close":21.83,"high":21.87,"low":18.12,"open":18.34,"volume":39866100},{"timestamp":1645799400,"date":"2022-02-25","index":653,"close":22.2,"high":22.24,"low":20.3,"open":21.41,"volume":28056200},{"timestamp":1646058600,"date":"2022-02-28","index":654,"close":23.68,"high":23.71,"low":21.76,"open":22.5,"volume":30172700},{"timestamp":1646145000,"date":"2022-03-01","index":655,"close":23.52,"high":25.01,"low":23.18,"open":23.3,"volume":34459100},{"timestamp":1646231400,"date":"2022-03-02","index":656,"close":23.19,"high":24.15,"low":22.03,"open":23.85,"volume":29020100},{"timestamp":1646317800,"date":"2022-03-03","index":657,"close":20.91,"high":23.77,"low":20.65,"open":23.52,"volume":34113000},{"timestamp":1646404200,"date":"2022-03-04","index":658,"close":20.69,"high":22.11,"low":20.44,"open":21.28,"volume":22693800},{"timestamp":1646663400,"date":"2022-03-07","index":659,"close":18.05,"high":20.89,"low":18,"open":20.58,"volume":29401000},{"timestamp":1646749800,"date":"2022-03-08","index":660,"close":17.38,"high":18.48,"low":16.89,"open":18.14,"volume":31331300}]},{"date":"2021-11-05","estimated":-1.06,"reported":-1.35,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":567,"close":46.11,"high":48.55,"low":46.07,"open":48.55,"volume":19040100},{"timestamp":1635168600,"date":"2021-10-25","index":568,"close":46.82,"high":47.35,"low":45.36,"open":46.05,"volume":10974300},{"timestamp":1635255000,"date":"2021-10-26","index":569,"close":48.75,"high":50.48,"low":48.39,"open":49.61,"volume":26186700},{"timestamp":1635341400,"date":"2021-10-27","index":570,"close":47.83,"high":49.45,"low":47.74,"open":48.73,"volume":9071600},{"timestamp":1635427800,"date":"2021-10-28","index":571,"close":47.18,"high":48.23,"low":46.66,"open":48.23,"volume":9316800},{"timestamp":1635514200,"date":"2021-10-29","index":572,"close":46.59,"high":47.8,"low":46.35,"open":47.35,"volume":8278800},{"timestamp":1635773400,"date":"2021-11-01","index":573,"close":49.02,"high":49.12,"low":46.75,"open":46.95,"volume":9215600},{"timestamp":1635859800,"date":"2021-11-02","index":574,"close":47.6,"high":48.15,"low":46.7,"open":48.04,"volume":12777800},{"timestamp":1635946200,"date":"2021-11-03","index":575,"close":46.84,"high":48.17,"low":46.45,"open":47.79,"volume":11842200},{"timestamp":1636032600,"date":"2021-11-04","index":576,"close":44.68,"high":47.42,"low":43.68,"open":47.34,"volume":30306800},{"timestamp":1636119000,"date":"2021-11-05","index":577,"close":43.62,"high":45.97,"low":42.15,"open":42.37,"volume":37300600}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":578,"close":44.78,"high":45.14,"low":43.04,"open":43.88,"volume":16813900},{"timestamp":1636468200,"date":"2021-11-09","index":579,"close":43.05,"high":45.25,"low":42.65,"open":44.89,"volume":15060800},{"timestamp":1636554600,"date":"2021-11-10","index":580,"close":41.08,"high":43.09,"low":40.64,"open":42.55,"volume":17967400},{"timestamp":1636641000,"date":"2021-11-11","index":581,"close":40.71,"high":41.75,"low":40.62,"open":41.25,"volume":12471100},{"timestamp":1636727400,"date":"2021-11-12","index":582,"close":40.51,"high":41.9,"low":39.97,"open":40.86,"volume":13356800},{"timestamp":1636986600,"date":"2021-11-15","index":583,"close":39.36,"high":41.26,"low":39.17,"open":40.79,"volume":15767700},{"timestamp":1637073000,"date":"2021-11-16","index":584,"close":39.28,"high":39.87,"low":38.33,"open":39.43,"volume":16767200},{"timestamp":1637159400,"date":"2021-11-17","index":585,"close":37.87,"high":39.5,"low":37.76,"open":39.26,"volume":13296500},{"timestamp":1637245800,"date":"2021-11-18","index":586,"close":36.62,"high":38.59,"low":36.35,"open":37.87,"volume":17188600},{"timestamp":1637332200,"date":"2021-11-19","index":587,"close":36.14,"high":37.57,"low":35.92,"open":36.62,"volume":14870900},{"timestamp":1637591400,"date":"2021-11-22","index":588,"close":36.79,"high":37.45,"low":35.82,"open":36.41,"volume":18573800}]},{"date":"2021-08-06","estimated":-0.55,"reported":-0.78,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":503,"close":49.33,"high":50.01,"low":48.67,"open":49.29,"volume":7041700},{"timestamp":1627306200,"date":"2021-07-26","index":504,"close":49.22,"high":49.86,"low":48.23,"open":49.18,"volume":6437000},{"timestamp":1627392600,"date":"2021-07-27","index":505,"close":48.77,"high":49.67,"low":47.4,"open":48.84,"volume":8103100},{"timestamp":1627479000,"date":"2021-07-28","index":506,"close":50.65,"high":50.9,"low":48.9,"open":48.98,"volume":9487700},{"timestamp":1627565400,"date":"2021-07-29","index":507,"close":49.79,"high":51.27,"low":49.64,"open":50.9,"volume":7788500},{"timestamp":1627651800,"date":"2021-07-30","index":508,"close":48.5,"high":50.03,"low":48.06,"open":49.36,"volume":7637300},{"timestamp":1627911000,"date":"2021-08-02","index":509,"close":49,"high":49.87,"low":48.5,"open":48.9,"volume":5941800},{"timestamp":1627997400,"date":"2021-08-03","index":510,"close":48.39,"high":48.96,"low":47.47,"open":48.81,"volume":6279600},{"timestamp":1628083800,"date":"2021-08-04","index":511,"close":48.67,"high":49.19,"low":47.75,"open":47.99,"volume":5284900},{"timestamp":1628170200,"date":"2021-08-05","index":512,"close":50.48,"high":50.72,"low":48.55,"open":48.95,"volume":11230600},{"timestamp":1628256600,"date":"2021-08-06","index":513,"close":51.59,"high":53.79,"low":50.16,"open":52.79,"volume":32429800}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":514,"close":52.36,"high":52.95,"low":50.96,"open":52.5,"volume":27050600},{"timestamp":1628602200,"date":"2021-08-10","index":515,"close":51.98,"high":53.97,"low":51.62,"open":52.46,"volume":19360300},{"timestamp":1628688600,"date":"2021-08-11","index":516,"close":52.18,"high":52.69,"low":50.72,"open":52.02,"volume":10967700},{"timestamp":1628775000,"date":"2021-08-12","index":517,"close":54.61,"high":54.72,"low":51.52,"open":52.16,"volume":17316300},{"timestamp":1628861400,"date":"2021-08-13","index":518,"close":53.5,"high":54.68,"low":53.23,"open":54.64,"volume":12159900},{"timestamp":1629120600,"date":"2021-08-16","index":519,"close":52.46,"high":53.24,"low":51.51,"open":52.8,"volume":8602700},{"timestamp":1629207000,"date":"2021-08-17","index":520,"close":51.11,"high":52.14,"low":50.72,"open":51.84,"volume":7781000},{"timestamp":1629293400,"date":"2021-08-18","index":521,"close":52.1,"high":53.09,"low":51.17,"open":51.3,"volume":8370000},{"timestamp":1629379800,"date":"2021-08-19","index":522,"close":51.54,"high":52.16,"low":50.97,"open":51.42,"volume":8027700},{"timestamp":1629466200,"date":"2021-08-20","index":523,"close":52.01,"high":52.37,"low":51.25,"open":51.45,"volume":5251800},{"timestamp":1629725400,"date":"2021-08-23","index":524,"close":53.32,"high":53.9,"low":52.19,"open":52.27,"volume":7385600}]},{"date":"2021-05-07","estimated":-0.42,"reported":-0.8,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":440,"close":58.12,"high":58.45,"low":57.24,"open":57.25,"volume":10252500},{"timestamp":1619443800,"date":"2021-04-26","index":441,"close":59.23,"high":59.46,"low":57.56,"open":58.15,"volume":8011200},{"timestamp":1619530200,"date":"2021-04-27","index":442,"close":59.13,"high":62.27,"low":58.88,"open":60.84,"volume":13370400},{"timestamp":1619616600,"date":"2021-04-28","index":443,"close":59.69,"high":59.89,"low":58.25,"open":58.72,"volume":7501900},{"timestamp":1619703000,"date":"2021-04-29","index":444,"close":57.46,"high":59.99,"low":56.22,"open":59.82,"volume":15592800},{"timestamp":1619789400,"date":"2021-04-30","index":445,"close":56.66,"high":58.05,"low":56.11,"open":56.79,"volume":10668300},{"timestamp":1620048600,"date":"2021-05-03","index":446,"close":57.08,"high":58.32,"low":56.53,"open":57.83,"volume":15797700},{"timestamp":1620135000,"date":"2021-05-04","index":447,"close":56.13,"high":56.34,"low":53.1,"open":56.27,"volume":17944200},{"timestamp":1620221400,"date":"2021-05-05","index":448,"close":56.18,"high":57.61,"low":55.83,"open":56.05,"volume":11503500},{"timestamp":1620307800,"date":"2021-05-06","index":449,"close":51.89,"high":55.82,"low":50.25,"open":55.69,"volume":27353900},{"timestamp":1620394200,"date":"2021-05-07","index":450,"close":48.42,"high":53.51,"low":48.16,"open":53.45,"volume":46018800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":451,"close":45.34,"high":47.58,"low":44.46,"open":47.56,"volume":42216000},{"timestamp":1620739800,"date":"2021-05-11","index":452,"close":44.01,"high":45.61,"low":42.22,"open":42.66,"volume":29470600},{"timestamp":1620826200,"date":"2021-05-12","index":453,"close":42.11,"high":44.79,"low":41.44,"open":43.8,"volume":27985800},{"timestamp":1620912600,"date":"2021-05-13","index":454,"close":40.99,"high":43.95,"low":39.93,"open":42.99,"volume":23688300},{"timestamp":1620999000,"date":"2021-05-14","index":455,"close":44.89,"high":45.29,"low":41.44,"open":41.53,"volume":28429100},{"timestamp":1621258200,"date":"2021-05-17","index":456,"close":43.51,"high":43.91,"low":42.55,"open":43.72,"volume":17570400},{"timestamp":1621344600,"date":"2021-05-18","index":457,"close":44.27,"high":45.36,"low":43.55,"open":43.79,"volume":15122700},{"timestamp":1621431000,"date":"2021-05-19","index":458,"close":43.44,"high":43.52,"low":41.81,"open":42.33,"volume":17567000},{"timestamp":1621517400,"date":"2021-05-20","index":459,"close":44.54,"high":44.87,"low":43.38,"open":43.66,"volume":10758500},{"timestamp":1621603800,"date":"2021-05-21","index":460,"close":44.63,"high":46.12,"low":44.41,"open":45.15,"volume":15176000},{"timestamp":1621863000,"date":"2021-05-24","index":461,"close":47.86,"high":49.26,"low":44.34,"open":44.83,"volume":30740800}]},{"date":"2021-02-26","estimated":-0.47,"reported":-0.68,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":391,"close":59.19,"high":62.55,"low":58.64,"open":62.24,"volume":14623200},{"timestamp":1613140200,"date":"2021-02-12","index":392,"close":61.07,"high":61.17,"low":59.2,"open":59.26,"volume":7631800},{"timestamp":1613485800,"date":"2021-02-16","index":393,"close":60.5,"high":61.73,"low":59.94,"open":61.55,"volume":6184300},{"timestamp":1613572200,"date":"2021-02-17","index":394,"close":58.86,"high":60.03,"low":57.63,"open":59.95,"volume":9093700},{"timestamp":1613658600,"date":"2021-02-18","index":395,"close":58.28,"high":58.86,"low":56.52,"open":57.86,"volume":7262300},{"timestamp":1613745000,"date":"2021-02-19","index":396,"close":60.91,"high":61.83,"low":59.49,"open":60.39,"volume":11456200},{"timestamp":1614004200,"date":"2021-02-22","index":397,"close":60.37,"high":63.25,"low":60.17,"open":61.55,"volume":10018200},{"timestamp":1614090600,"date":"2021-02-23","index":398,"close":60.27,"high":60.44,"low":52.67,"open":57.23,"volume":17481100},{"timestamp":1614177000,"date":"2021-02-24","index":399,"close":60.28,"high":60.83,"low":58.24,"open":60.51,"volume":7356800},{"timestamp":1614263400,"date":"2021-02-25","index":400,"close":57.81,"high":61.63,"low":57.21,"open":60.39,"volume":14776100},{"timestamp":1614349800,"date":"2021-02-26","index":401,"close":61.53,"high":62.67,"low":58.27,"open":60,"volume":25952800}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":402,"close":68.72,"high":68.9,"low":63.25,"open":63.48,"volume":35903400},{"timestamp":1614695400,"date":"2021-03-02","index":403,"close":68.58,"high":70.38,"low":66.89,"open":68.01,"volume":21970200},{"timestamp":1614781800,"date":"2021-03-03","index":404,"close":65.75,"high":72.16,"low":64.89,"open":71.83,"volume":26339600},{"timestamp":1614868200,"date":"2021-03-04","index":405,"close":61.91,"high":68.11,"low":60.26,"open":67.17,"volume":28215100},{"timestamp":1614954600,"date":"2021-03-05","index":406,"close":59.52,"high":62.5,"low":54.35,"open":62.06,"volume":25860300},{"timestamp":1615213800,"date":"2021-03-08","index":407,"close":60.5,"high":62.31,"low":59.6,"open":60.85,"volume":14860500},{"timestamp":1615300200,"date":"2021-03-09","index":408,"close":62.2,"high":64.83,"low":61.95,"open":64,"volume":17112200},{"timestamp":1615386600,"date":"2021-03-10","index":409,"close":69.29,"high":70.6,"low":63.79,"open":64.53,"volume":36251400},{"timestamp":1615473000,"date":"2021-03-11","index":410,"close":71.61,"high":72.01,"low":68.23,"open":69.52,"volume":17064700},{"timestamp":1615559400,"date":"2021-03-12","index":411,"close":71.75,"high":74.09,"low":69.08,"open":69.43,"volume":18728900},{"timestamp":1615815000,"date":"2021-03-15","index":412,"close":67.75,"high":73.33,"low":67.1,"open":68.97,"volume":23326900}]},{"date":"2020-11-13","estimated":-0.61,"reported":-0.98,"pre":[{"timestamp":1604064600,"date":"2020-10-30","index":321,"close":35.4,"high":38.18,"low":34.9,"open":37.43,"volume":24856800},{"timestamp":1604327400,"date":"2020-11-02","index":322,"close":35.72,"high":36.67,"low":35.02,"open":35.57,"volume":18077400},{"timestamp":1604413800,"date":"2020-11-03","index":323,"close":37.47,"high":37.76,"low":35.84,"open":36.33,"volume":19587600},{"timestamp":1604500200,"date":"2020-11-04","index":324,"close":39.46,"high":40.79,"low":38.33,"open":39.43,"volume":28877500},{"timestamp":1604586600,"date":"2020-11-05","index":325,"close":43.03,"high":43.6,"low":40.82,"open":41.27,"volume":31924100},{"timestamp":1604673000,"date":"2020-11-06","index":326,"close":42.32,"high":42.66,"low":41.17,"open":42.23,"volume":18198500},{"timestamp":1604932200,"date":"2020-11-09","index":327,"close":41.5,"high":44.49,"low":41.47,"open":44.17,"volume":21113400},{"timestamp":1605018600,"date":"2020-11-10","index":328,"close":40.36,"high":41.09,"low":38.44,"open":40.79,"volume":17118800},{"timestamp":1605105000,"date":"2020-11-11","index":329,"close":41.64,"high":41.87,"low":39.75,"open":40.77,"volume":12613500},{"timestamp":1605191400,"date":"2020-11-12","index":330,"close":41.25,"high":42.09,"low":40.86,"open":40.94,"volume":14407200},{"timestamp":1605277800,"date":"2020-11-13","index":331,"close":42.84,"high":45.5,"low":42.22,"open":45.4,"volume":50356100}],"post":[{"timestamp":1605537000,"date":"2020-11-16","index":332,"close":42.73,"high":42.82,"low":40.81,"open":42.4,"volume":15999600},{"timestamp":1605623400,"date":"2020-11-17","index":333,"close":46.61,"high":46.83,"low":43.25,"open":44.2,"volume":33970500},{"timestamp":1605709800,"date":"2020-11-18","index":334,"close":47.68,"high":49.06,"low":46.63,"open":47.1,"volume":35497900},{"timestamp":1605796200,"date":"2020-11-19","index":335,"close":49.32,"high":50.02,"low":48.14,"open":48.75,"volume":25892100},{"timestamp":1605882600,"date":"2020-11-20","index":336,"close":48.23,"high":50.05,"low":47.39,"open":49.79,"volume":25416700},{"timestamp":1606141800,"date":"2020-11-23","index":337,"close":48.03,"high":48.88,"low":46.9,"open":48.5,"volume":18142500},{"timestamp":1606228200,"date":"2020-11-24","index":338,"close":47.89,"high":49.04,"low":46.61,"open":48.35,"volume":17707600},{"timestamp":1606314600,"date":"2020-11-25","index":339,"close":50.23,"high":51.08,"low":47.77,"open":47.79,"volume":23223100},{"timestamp":1606487400,"date":"2020-11-27","index":340,"close":52.75,"high":52.98,"low":50.71,"open":51.82,"volume":15833100},{"timestamp":1606746600,"date":"2020-11-30","index":341,"close":52.36,"high":53.72,"low":49.08,"open":53.5,"volume":24757400},{"timestamp":1606833000,"date":"2020-12-01","index":342,"close":50.78,"high":52.66,"low":49.94,"open":52.36,"volume":15525300}]},{"date":"2020-08-14","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1596202200,"date":"2020-07-31","index":257,"close":33.38,"high":35.77,"low":32.28,"open":35.46,"volume":14494200},{"timestamp":1596461400,"date":"2020-08-03","index":258,"close":32.95,"high":33.29,"low":31.65,"open":32.84,"volume":8513200},{"timestamp":1596547800,"date":"2020-08-04","index":259,"close":33.06,"high":33.84,"low":32.3,"open":32.38,"volume":4402900},{"timestamp":1596634200,"date":"2020-08-05","index":260,"close":32.55,"high":33.7,"low":32.11,"open":33.29,"volume":4611300},{"timestamp":1596720600,"date":"2020-08-06","index":261,"close":33.65,"high":34.27,"low":32.37,"open":32.37,"volume":6755100},{"timestamp":1596807000,"date":"2020-08-07","index":262,"close":34.09,"high":35.42,"low":33.51,"open":34.45,"volume":8890500},{"timestamp":1597066200,"date":"2020-08-10","index":263,"close":31.61,"high":34.1,"low":30.51,"open":34.05,"volume":16120100},{"timestamp":1597152600,"date":"2020-08-11","index":264,"close":32.04,"high":33.23,"low":31.5,"open":32.1,"volume":9547200},{"timestamp":1597239000,"date":"2020-08-12","index":265,"close":33.74,"high":34.08,"low":31.91,"open":32.47,"volume":8417200},{"timestamp":1597325400,"date":"2020-08-13","index":266,"close":36.05,"high":36.17,"low":34.16,"open":34.8,"volume":12792800},{"timestamp":1597411800,"date":"2020-08-14","index":267,"close":33.91,"high":35.5,"low":32.42,"open":34,"volume":24298300}],"post":[{"timestamp":1597671000,"date":"2020-08-17","index":268,"close":34.68,"high":35.73,"low":33.46,"open":34.16,"volume":7929900},{"timestamp":1597757400,"date":"2020-08-18","index":269,"close":37.21,"high":37.61,"low":34.87,"open":35,"volume":12503400},{"timestamp":1597843800,"date":"2020-08-19","index":270,"close":36.27,"high":38.17,"low":36.22,"open":37.01,"volume":8393100},{"timestamp":1597930200,"date":"2020-08-20","index":271,"close":36.32,"high":37.02,"low":35.1,"open":35.5,"volume":6016000},{"timestamp":1598016600,"date":"2020-08-21","index":272,"close":35.15,"high":36.6,"low":34.65,"open":36.01,"volume":6439000},{"timestamp":1598275800,"date":"2020-08-24","index":273,"close":35.81,"high":35.9,"low":34.28,"open":35.71,"volume":7599300},{"timestamp":1598362200,"date":"2020-08-25","index":274,"close":39.06,"high":40.06,"low":35.43,"open":35.88,"volume":26762600},{"timestamp":1598448600,"date":"2020-08-26","index":275,"close":38.86,"high":40.72,"low":38.15,"open":39.59,"volume":16781700},{"timestamp":1598535000,"date":"2020-08-27","index":276,"close":39.06,"high":40.44,"low":36.51,"open":37.19,"volume":16452900},{"timestamp":1598621400,"date":"2020-08-28","index":277,"close":36.32,"high":38.61,"low":36.19,"open":37.99,"volume":18584400},{"timestamp":1598880600,"date":"2020-08-31","index":278,"close":35.36,"high":37.34,"low":34.85,"open":36.52,"volume":8565800}]},{"date":"2020-05-15","estimated":-0.16,"reported":-0.19,"pre":[{"timestamp":1588339800,"date":"2020-05-01","index":194,"close":20.12,"high":20.35,"low":19.01,"open":19.39,"volume":5242400},{"timestamp":1588599000,"date":"2020-05-04","index":195,"close":20.99,"high":21.78,"low":19.95,"open":20.36,"volume":6358100},{"timestamp":1588685400,"date":"2020-05-05","index":196,"close":21.61,"high":22.12,"low":21.15,"open":21.94,"volume":4574100},{"timestamp":1588771800,"date":"2020-05-06","index":197,"close":23.83,"high":24.48,"low":21.75,"open":21.94,"volume":9025000},{"timestamp":1588858200,"date":"2020-05-07","index":198,"close":23.51,"high":26.85,"low":23.04,"open":24.3,"volume":13208900},{"timestamp":1588944600,"date":"2020-05-08","index":199,"close":23.45,"high":24.75,"low":23.18,"open":24.35,"volume":5183000},{"timestamp":1589203800,"date":"2020-05-11","index":200,"close":24.46,"high":25.16,"low":23.5,"open":23.52,"volume":7682400},{"timestamp":1589290200,"date":"2020-05-12","index":201,"close":26.3,"high":28.15,"low":24.8,"open":26.15,"volume":17382300},{"timestamp":1589376600,"date":"2020-05-13","index":202,"close":25.85,"high":27.95,"low":23.5,"open":27.44,"volume":14175800},{"timestamp":1589463000,"date":"2020-05-14","index":203,"close":25.31,"high":27.25,"low":25.02,"open":26.85,"volume":12180000},{"timestamp":1589549400,"date":"2020-05-15","index":204,"close":29.23,"high":29.4,"low":25.35,"open":25.89,"volume":24708100}],"post":[{"timestamp":1589808600,"date":"2020-05-18","index":205,"close":29.55,"high":31.78,"low":28.5,"open":31.7,"volume":17305200},{"timestamp":1589895000,"date":"2020-05-19","index":206,"close":29.57,"high":30.41,"low":28.23,"open":29.54,"volume":8694000},{"timestamp":1589981400,"date":"2020-05-20","index":207,"close":29.69,"high":31,"low":29.55,"open":30.19,"volume":5879000},{"timestamp":1590067800,"date":"2020-05-21","index":208,"close":28.55,"high":29.89,"low":27.53,"open":29.85,"volume":7661200},{"timestamp":1590154200,"date":"2020-05-22","index":209,"close":29.11,"high":29.48,"low":27.56,"open":28.47,"volume":6474800},{"timestamp":1590499800,"date":"2020-05-26","index":210,"close":33.39,"high":33.5,"low":29.66,"open":30.5,"volume":11200600},{"timestamp":1590586200,"date":"2020-05-27","index":211,"close":35.15,"high":35.65,"low":31.99,"open":34.46,"volume":15697100},{"timestamp":1590672600,"date":"2020-05-28","index":212,"close":37.25,"high":39.6,"low":34.62,"open":35.71,"volume":23177600},{"timestamp":1590759000,"date":"2020-05-29","index":213,"close":39.7,"high":39.87,"low":36.65,"open":37,"volume":14844000},{"timestamp":1591018200,"date":"2020-06-01","index":214,"close":43.7,"high":43.98,"low":40.01,"open":40.74,"volume":20525200},{"timestamp":1591104600,"date":"2020-06-02","index":215,"close":41.27,"high":44.79,"low":39.8,"open":44.54,"volume":27807800}]},{"date":"2020-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-13","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/EBAY_full.json b/data/EBAY_full.json
index 24c11c89e..565620804 100644
--- a/data/EBAY_full.json
+++ b/data/EBAY_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.18,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723665601,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2990625},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]},{"date":"2019-10-23","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":5294,"close":37.85,"high":38,"low":37.52,"open":37.62,"volume":6792800},{"timestamp":1570714200,"date":"2019-10-10","index":5295,"close":37.93,"high":38.26,"low":37.76,"open":37.77,"volume":4984400},{"timestamp":1570800600,"date":"2019-10-11","index":5296,"close":38.55,"high":38.99,"low":38.43,"open":38.43,"volume":5047000},{"timestamp":1571059800,"date":"2019-10-14","index":5297,"close":38.36,"high":38.63,"low":38.34,"open":38.54,"volume":6894700},{"timestamp":1571146200,"date":"2019-10-15","index":5298,"close":38.88,"high":39.04,"low":38.35,"open":38.37,"volume":4792100},{"timestamp":1571232600,"date":"2019-10-16","index":5299,"close":38.92,"high":39.19,"low":38.59,"open":38.64,"volume":5314800},{"timestamp":1571319000,"date":"2019-10-17","index":5300,"close":39.09,"high":39.38,"low":38.99,"open":39.16,"volume":5684500},{"timestamp":1571405400,"date":"2019-10-18","index":5301,"close":38.82,"high":39.35,"low":38.74,"open":39.21,"volume":6274300},{"timestamp":1571664600,"date":"2019-10-21","index":5302,"close":39.26,"high":39.3,"low":38.92,"open":38.96,"volume":4786900},{"timestamp":1571751000,"date":"2019-10-22","index":5303,"close":38.94,"high":39.36,"low":38.88,"open":39.23,"volume":5295700},{"timestamp":1571837400,"date":"2019-10-23","index":5304,"close":39.2,"high":39.33,"low":38.36,"open":38.67,"volume":6817800}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":5305,"close":35.62,"high":36.65,"low":35.19,"open":35.77,"volume":19482100},{"timestamp":1572010200,"date":"2019-10-25","index":5306,"close":35.84,"high":36,"low":35.4,"open":35.55,"volume":14034400},{"timestamp":1572269400,"date":"2019-10-28","index":5307,"close":35.94,"high":36.25,"low":35.82,"open":35.82,"volume":7941700},{"timestamp":1572355800,"date":"2019-10-29","index":5308,"close":36.11,"high":36.27,"low":35.72,"open":35.9,"volume":8275400},{"timestamp":1572442200,"date":"2019-10-30","index":5309,"close":35.86,"high":36.19,"low":35.69,"open":36.15,"volume":5435300},{"timestamp":1572528600,"date":"2019-10-31","index":5310,"close":35.25,"high":35.86,"low":35.13,"open":35.69,"volume":6921500},{"timestamp":1572615000,"date":"2019-11-01","index":5311,"close":35.25,"high":35.59,"low":35.09,"open":35.5,"volume":8236500},{"timestamp":1572877800,"date":"2019-11-04","index":5312,"close":35.41,"high":35.52,"low":35.21,"open":35.25,"volume":7120100},{"timestamp":1572964200,"date":"2019-11-05","index":5313,"close":35.48,"high":35.76,"low":35.31,"open":35.5,"volume":6434700},{"timestamp":1573050600,"date":"2019-11-06","index":5314,"close":35.5,"high":35.67,"low":35.27,"open":35.63,"volume":9225800},{"timestamp":1573137000,"date":"2019-11-07","index":5315,"close":34.89,"high":35.62,"low":34.78,"open":35.51,"volume":10966200}]},{"date":"2019-07-17","estimated":0.62,"reported":0.68,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":5225,"close":40.08,"high":40.19,"low":39.71,"open":39.91,"volume":6368100},{"timestamp":1562160600,"date":"2019-07-03","index":5226,"close":39.9,"high":40.23,"low":39.85,"open":40.13,"volume":3419500},{"timestamp":1562333400,"date":"2019-07-05","index":5227,"close":39.8,"high":40,"low":39.46,"open":39.76,"volume":3862400},{"timestamp":1562592600,"date":"2019-07-08","index":5228,"close":39.54,"high":39.8,"low":39.4,"open":39.71,"volume":5477000},{"timestamp":1562679000,"date":"2019-07-09","index":5229,"close":39.94,"high":39.98,"low":39.52,"open":39.58,"volume":5962900},{"timestamp":1562765400,"date":"2019-07-10","index":5230,"close":40.01,"high":40.38,"low":39.66,"open":40.19,"volume":5443700},{"timestamp":1562851800,"date":"2019-07-11","index":5231,"close":39.6,"high":39.94,"low":39.28,"open":39.86,"volume":5831200},{"timestamp":1562938200,"date":"2019-07-12","index":5232,"close":40.06,"high":40.1,"low":39.6,"open":39.7,"volume":5286700},{"timestamp":1563197400,"date":"2019-07-15","index":5233,"close":40.27,"high":40.32,"low":39.74,"open":40.09,"volume":5660400},{"timestamp":1563283800,"date":"2019-07-16","index":5234,"close":39.92,"high":40.17,"low":39.63,"open":40.11,"volume":7612000},{"timestamp":1563370200,"date":"2019-07-17","index":5235,"close":39.03,"high":41.11,"low":38.93,"open":39.99,"volume":15260600}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":5236,"close":39.77,"high":42,"low":39.02,"open":41.11,"volume":27078000},{"timestamp":1563543000,"date":"2019-07-19","index":5237,"close":40.21,"high":40.33,"low":39.47,"open":39.85,"volume":13045800},{"timestamp":1563802200,"date":"2019-07-22","index":5238,"close":40.67,"high":41.07,"low":40.18,"open":40.26,"volume":9627200},{"timestamp":1563888600,"date":"2019-07-23","index":5239,"close":41.03,"high":41.16,"low":40.68,"open":40.88,"volume":8740500},{"timestamp":1563975000,"date":"2019-07-24","index":5240,"close":41.03,"high":41.18,"low":40.78,"open":40.87,"volume":6391500},{"timestamp":1564061400,"date":"2019-07-25","index":5241,"close":40.81,"high":41.15,"low":40.74,"open":41.04,"volume":5249000},{"timestamp":1564147800,"date":"2019-07-26","index":5242,"close":41.23,"high":41.39,"low":40.82,"open":40.93,"volume":8385600},{"timestamp":1564407000,"date":"2019-07-29","index":5243,"close":41.57,"high":41.65,"low":41.12,"open":41.28,"volume":7852000},{"timestamp":1564493400,"date":"2019-07-30","index":5244,"close":41.38,"high":41.5,"low":41.07,"open":41.3,"volume":6328000},{"timestamp":1564579800,"date":"2019-07-31","index":5245,"close":41.19,"high":41.54,"low":40.63,"open":41.3,"volume":8815000},{"timestamp":1564666200,"date":"2019-08-01","index":5246,"close":41.1,"high":41.99,"low":40.78,"open":41.36,"volume":10690100}]},{"date":"2019-04-23","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":5166,"close":37.81,"high":37.99,"low":37.7,"open":37.79,"volume":6982600},{"timestamp":1554816600,"date":"2019-04-09","index":5167,"close":37.75,"high":37.86,"low":37.47,"open":37.64,"volume":7140800},{"timestamp":1554903000,"date":"2019-04-10","index":5168,"close":37.72,"high":37.86,"low":37.46,"open":37.86,"volume":7057400},{"timestamp":1554989400,"date":"2019-04-11","index":5169,"close":36.32,"high":37.63,"low":35.89,"open":37.63,"volume":19483300},{"timestamp":1555075800,"date":"2019-04-12","index":5170,"close":36.17,"high":36.72,"low":35.99,"open":36.59,"volume":14267400},{"timestamp":1555335000,"date":"2019-04-15","index":5171,"close":36.23,"high":36.47,"low":36.02,"open":36.25,"volume":9688300},{"timestamp":1555421400,"date":"2019-04-16","index":5172,"close":36.39,"high":36.57,"low":36.28,"open":36.34,"volume":7046300},{"timestamp":1555507800,"date":"2019-04-17","index":5173,"close":35.97,"high":36.75,"low":35.72,"open":36.46,"volume":12860000},{"timestamp":1555594200,"date":"2019-04-18","index":5174,"close":35.98,"high":36.17,"low":35.44,"open":36.09,"volume":12335000},{"timestamp":1555939800,"date":"2019-04-22","index":5175,"close":36.15,"high":36.23,"low":35.61,"open":35.92,"volume":7243900},{"timestamp":1556026200,"date":"2019-04-23","index":5176,"close":36.67,"high":36.79,"low":36.04,"open":36.07,"volume":14144300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":5177,"close":38.52,"high":38.74,"low":37.56,"open":38,"volume":21206400},{"timestamp":1556199000,"date":"2019-04-25","index":5178,"close":38.11,"high":38.51,"low":37.74,"open":38.36,"volume":7937300},{"timestamp":1556285400,"date":"2019-04-26","index":5179,"close":38.36,"high":38.49,"low":38.02,"open":38.25,"volume":9212000},{"timestamp":1556544600,"date":"2019-04-29","index":5180,"close":38.25,"high":38.38,"low":37.88,"open":38.35,"volume":8028100},{"timestamp":1556631000,"date":"2019-04-30","index":5181,"close":38.75,"high":38.8,"low":37.96,"open":38.27,"volume":8321400},{"timestamp":1556717400,"date":"2019-05-01","index":5182,"close":37.8,"high":38.94,"low":37.77,"open":38.78,"volume":9686500},{"timestamp":1556803800,"date":"2019-05-02","index":5183,"close":37.59,"high":38.18,"low":37.53,"open":37.79,"volume":10378400},{"timestamp":1556890200,"date":"2019-05-03","index":5184,"close":38.28,"high":38.3,"low":37.86,"open":37.95,"volume":8775000},{"timestamp":1557149400,"date":"2019-05-06","index":5185,"close":37.88,"high":38.06,"low":37.59,"open":37.64,"volume":6504700},{"timestamp":1557235800,"date":"2019-05-07","index":5186,"close":37.68,"high":37.85,"low":37.36,"open":37.61,"volume":7808500},{"timestamp":1557322200,"date":"2019-05-08","index":5187,"close":37.54,"high":37.74,"low":37.29,"open":37.68,"volume":5943700}]},{"date":"2019-01-29","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":5108,"close":30.21,"high":30.28,"low":29.99,"open":30.18,"volume":7523000},{"timestamp":1547562600,"date":"2019-01-15","index":5109,"close":30.67,"high":30.75,"low":30.27,"open":30.3,"volume":7154900},{"timestamp":1547649000,"date":"2019-01-16","index":5110,"close":30.29,"high":30.7,"low":30.27,"open":30.66,"volume":12725700},{"timestamp":1547735400,"date":"2019-01-17","index":5111,"close":30.38,"high":30.55,"low":30.06,"open":30.15,"volume":12818500},{"timestamp":1547821800,"date":"2019-01-18","index":5112,"close":31,"high":31.02,"low":30.44,"open":30.61,"volume":13839700},{"timestamp":1548167400,"date":"2019-01-22","index":5113,"close":32.9,"high":34.75,"low":32.73,"open":34.34,"volume":56378700},{"timestamp":1548253800,"date":"2019-01-23","index":5114,"close":32.61,"high":33.53,"low":32.46,"open":33.4,"volume":19280600},{"timestamp":1548340200,"date":"2019-01-24","index":5115,"close":32.65,"high":32.86,"low":32.33,"open":32.7,"volume":11974800},{"timestamp":1548426600,"date":"2019-01-25","index":5116,"close":33.72,"high":33.76,"low":32.8,"open":32.95,"volume":17028800},{"timestamp":1548685800,"date":"2019-01-28","index":5117,"close":34.02,"high":34.23,"low":33.4,"open":33.49,"volume":22325500},{"timestamp":1548772200,"date":"2019-01-29","index":5118,"close":33.69,"high":34.43,"low":33.54,"open":34.37,"volume":19304100}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":5119,"close":34.08,"high":34.32,"low":32.88,"open":33.97,"volume":27338600},{"timestamp":1548945000,"date":"2019-01-31","index":5120,"close":33.65,"high":33.99,"low":32.77,"open":33.76,"volume":24996900},{"timestamp":1549031400,"date":"2019-02-01","index":5121,"close":34.31,"high":34.48,"low":33.63,"open":33.75,"volume":19113800},{"timestamp":1549290600,"date":"2019-02-04","index":5122,"close":35.05,"high":35.2,"low":34.2,"open":34.55,"volume":19798500},{"timestamp":1549377000,"date":"2019-02-05","index":5123,"close":35.33,"high":35.53,"low":35.07,"open":35.27,"volume":13738200},{"timestamp":1549463400,"date":"2019-02-06","index":5124,"close":35.48,"high":35.71,"low":35,"open":35.12,"volume":11340000},{"timestamp":1549549800,"date":"2019-02-07","index":5125,"close":35.25,"high":35.39,"low":34.82,"open":35.22,"volume":9211000},{"timestamp":1549636200,"date":"2019-02-08","index":5126,"close":35.26,"high":35.32,"low":34.91,"open":35,"volume":10228000},{"timestamp":1549895400,"date":"2019-02-11","index":5127,"close":35.59,"high":35.9,"low":35.32,"open":35.48,"volume":9638400},{"timestamp":1549981800,"date":"2019-02-12","index":5128,"close":36.19,"high":36.27,"low":35.21,"open":35.59,"volume":12684800},{"timestamp":1550068200,"date":"2019-02-13","index":5129,"close":36.26,"high":36.54,"low":36.16,"open":36.21,"volume":7378000}]},{"date":"2018-10-30","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":5048,"close":32.25,"high":32.34,"low":31.71,"open":31.72,"volume":7111500},{"timestamp":1539783000,"date":"2018-10-17","index":5049,"close":32.02,"high":32.39,"low":31.5,"open":32.23,"volume":10845300},{"timestamp":1539869400,"date":"2018-10-18","index":5050,"close":31.55,"high":31.99,"low":31.3,"open":31.89,"volume":8705300},{"timestamp":1539955800,"date":"2018-10-19","index":5051,"close":28.75,"high":29.58,"low":28.37,"open":29.47,"volume":39779400},{"timestamp":1540215000,"date":"2018-10-22","index":5052,"close":28.49,"high":28.91,"low":28.09,"open":28.47,"volume":17677200},{"timestamp":1540301400,"date":"2018-10-23","index":5053,"close":28.19,"high":28.36,"low":27.61,"open":27.75,"volume":12577500},{"timestamp":1540387800,"date":"2018-10-24","index":5054,"close":27.29,"high":28.38,"low":27.24,"open":28.11,"volume":16309300},{"timestamp":1540474200,"date":"2018-10-25","index":5055,"close":28.06,"high":28.3,"low":27.55,"open":27.66,"volume":12239600},{"timestamp":1540560600,"date":"2018-10-26","index":5056,"close":27.34,"high":27.92,"low":26.96,"open":27.24,"volume":16691700},{"timestamp":1540819800,"date":"2018-10-29","index":5057,"close":26.82,"high":27.8,"low":26.36,"open":27.72,"volume":18291800},{"timestamp":1540906200,"date":"2018-10-30","index":5058,"close":27.42,"high":27.67,"low":26.78,"open":26.9,"volume":19994400}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":5059,"close":29.03,"high":29.49,"low":27.77,"open":29.3,"volume":28518100},{"timestamp":1541079000,"date":"2018-11-01","index":5060,"close":29.52,"high":30,"low":29,"open":29.08,"volume":18717300},{"timestamp":1541165400,"date":"2018-11-02","index":5061,"close":29.87,"high":30.08,"low":29.31,"open":29.52,"volume":16427500},{"timestamp":1541428200,"date":"2018-11-05","index":5062,"close":29.64,"high":30.06,"low":29.33,"open":29.91,"volume":10724200},{"timestamp":1541514600,"date":"2018-11-06","index":5063,"close":29.95,"high":30.26,"low":29.46,"open":29.59,"volume":12821600},{"timestamp":1541601000,"date":"2018-11-07","index":5064,"close":29.86,"high":30.18,"low":29.59,"open":30.09,"volume":18347500},{"timestamp":1541687400,"date":"2018-11-08","index":5065,"close":29.84,"high":29.97,"low":29.52,"open":29.74,"volume":10837900},{"timestamp":1541773800,"date":"2018-11-09","index":5066,"close":29.63,"high":29.95,"low":29.58,"open":29.62,"volume":8713100},{"timestamp":1542033000,"date":"2018-11-12","index":5067,"close":28.96,"high":29.7,"low":28.91,"open":29.58,"volume":10966400},{"timestamp":1542119400,"date":"2018-11-13","index":5068,"close":28.1,"high":28.8,"low":27.79,"open":28.8,"volume":17743900},{"timestamp":1542205800,"date":"2018-11-14","index":5069,"close":27.89,"high":28.34,"low":27.87,"open":28.2,"volume":12131000}]},{"date":"2018-07-18","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":4975,"close":36.64,"high":37.21,"low":36.61,"open":36.89,"volume":3704000},{"timestamp":1530797400,"date":"2018-07-05","index":4976,"close":37.03,"high":37.1,"low":36.5,"open":36.8,"volume":4653800},{"timestamp":1530883800,"date":"2018-07-06","index":4977,"close":37.39,"high":37.54,"low":36.75,"open":37.2,"volume":4188500},{"timestamp":1531143000,"date":"2018-07-09","index":4978,"close":37.91,"high":37.93,"low":37.45,"open":37.54,"volume":4660700},{"timestamp":1531229400,"date":"2018-07-10","index":4979,"close":37.04,"high":37.5,"low":36.99,"open":37.08,"volume":11250700},{"timestamp":1531315800,"date":"2018-07-11","index":4980,"close":36.98,"high":37.43,"low":36.78,"open":36.93,"volume":8442000},{"timestamp":1531402200,"date":"2018-07-12","index":4981,"close":37.55,"high":37.78,"low":37.2,"open":37.46,"volume":9711500},{"timestamp":1531488600,"date":"2018-07-13","index":4982,"close":37.61,"high":37.67,"low":37.13,"open":37.55,"volume":7785700},{"timestamp":1531747800,"date":"2018-07-16","index":4983,"close":37.73,"high":38.06,"low":37.49,"open":37.66,"volume":11576800},{"timestamp":1531834200,"date":"2018-07-17","index":4984,"close":37.81,"high":38.15,"low":37.32,"open":37.43,"volume":9931200},{"timestamp":1531920600,"date":"2018-07-18","index":4985,"close":37.95,"high":38.34,"low":37.62,"open":37.78,"volume":15840300}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":4986,"close":34.11,"high":35.65,"low":33.93,"open":35.17,"volume":50978000},{"timestamp":1532093400,"date":"2018-07-20","index":4987,"close":34.2,"high":34.91,"low":34.12,"open":34.42,"volume":20035000},{"timestamp":1532352600,"date":"2018-07-23","index":4988,"close":33.79,"high":34.15,"low":33.49,"open":34.06,"volume":15380500},{"timestamp":1532439000,"date":"2018-07-24","index":4989,"close":33.52,"high":34.06,"low":33.44,"open":34.02,"volume":10916700},{"timestamp":1532525400,"date":"2018-07-25","index":4990,"close":33.89,"high":34.04,"low":33.39,"open":33.42,"volume":12141500},{"timestamp":1532611800,"date":"2018-07-26","index":4991,"close":34.43,"high":34.64,"low":33.76,"open":33.81,"volume":9728300},{"timestamp":1532698200,"date":"2018-07-27","index":4992,"close":33.81,"high":34.84,"low":33.76,"open":34.63,"volume":10161300},{"timestamp":1532957400,"date":"2018-07-30","index":4993,"close":33.67,"high":33.96,"low":33.41,"open":33.72,"volume":10093700},{"timestamp":1533043800,"date":"2018-07-31","index":4994,"close":33.45,"high":33.96,"low":33.33,"open":33.77,"volume":9976100},{"timestamp":1533130200,"date":"2018-08-01","index":4995,"close":33.09,"high":33.45,"low":32.85,"open":33.35,"volume":8981800},{"timestamp":1533216600,"date":"2018-08-02","index":4996,"close":33.22,"high":33.4,"low":32.86,"open":33,"volume":7235700}]},{"date":"2018-04-25","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4917,"close":39.83,"high":41.09,"low":39.51,"open":40.41,"volume":17644400},{"timestamp":1523539800,"date":"2018-04-12","index":4918,"close":40.53,"high":40.89,"low":39.95,"open":40.27,"volume":14002500},{"timestamp":1523626200,"date":"2018-04-13","index":4919,"close":39.9,"high":41.09,"low":39.8,"open":41.06,"volume":7340900},{"timestamp":1523885400,"date":"2018-04-16","index":4920,"close":40.19,"high":40.66,"low":39.81,"open":40.22,"volume":6629200},{"timestamp":1523971800,"date":"2018-04-17","index":4921,"close":40.61,"high":40.8,"low":40.13,"open":40.39,"volume":9474500},{"timestamp":1524058200,"date":"2018-04-18","index":4922,"close":41.75,"high":42.9,"low":41.15,"open":42.85,"volume":19386300},{"timestamp":1524144600,"date":"2018-04-19","index":4923,"close":42.11,"high":42.25,"low":41.51,"open":41.53,"volume":9700700},{"timestamp":1524231000,"date":"2018-04-20","index":4924,"close":42.2,"high":43,"low":42.06,"open":42.28,"volume":13731600},{"timestamp":1524490200,"date":"2018-04-23","index":4925,"close":41.6,"high":42.5,"low":41.49,"open":42.35,"volume":8673100},{"timestamp":1524576600,"date":"2018-04-24","index":4926,"close":41.18,"high":42.18,"low":40.81,"open":41.85,"volume":7316900},{"timestamp":1524663000,"date":"2018-04-25","index":4927,"close":40.97,"high":41.28,"low":40.24,"open":41.11,"volume":11161200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4928,"close":38.68,"high":39.07,"low":38.09,"open":38.84,"volume":21446700},{"timestamp":1524835800,"date":"2018-04-27","index":4929,"close":38.23,"high":38.89,"low":37.99,"open":38.68,"volume":15960100},{"timestamp":1525095000,"date":"2018-04-30","index":4930,"close":37.88,"high":38.62,"low":37.65,"open":38.29,"volume":10620400},{"timestamp":1525181400,"date":"2018-05-01","index":4931,"close":37.83,"high":37.92,"low":37.42,"open":37.75,"volume":7301900},{"timestamp":1525267800,"date":"2018-05-02","index":4932,"close":37.18,"high":37.99,"low":37.08,"open":37.83,"volume":11027800},{"timestamp":1525354200,"date":"2018-05-03","index":4933,"close":37.64,"high":37.76,"low":36.81,"open":37,"volume":8942700},{"timestamp":1525440600,"date":"2018-05-04","index":4934,"close":38,"high":38.19,"low":37.21,"open":37.33,"volume":6359300},{"timestamp":1525699800,"date":"2018-05-07","index":4935,"close":37.8,"high":38.25,"low":37.61,"open":38.08,"volume":6773700},{"timestamp":1525786200,"date":"2018-05-08","index":4936,"close":38.1,"high":38.14,"low":37.48,"open":37.73,"volume":8953000},{"timestamp":1525872600,"date":"2018-05-09","index":4937,"close":38.23,"high":38.84,"low":38.18,"open":38.3,"volume":9597500},{"timestamp":1525959000,"date":"2018-05-10","index":4938,"close":38.5,"high":38.56,"low":38.09,"open":38.39,"volume":7215500}]},{"date":"2018-01-31","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4859,"close":37.99,"high":38.31,"low":37.75,"open":38,"volume":12245700},{"timestamp":1516285800,"date":"2018-01-18","index":4860,"close":38.74,"high":38.94,"low":38.13,"open":38.21,"volume":11113500},{"timestamp":1516372200,"date":"2018-01-19","index":4861,"close":38.43,"high":39.02,"low":38.2,"open":38.75,"volume":12724000},{"timestamp":1516631400,"date":"2018-01-22","index":4862,"close":39.58,"high":39.73,"low":38.33,"open":38.36,"volume":10715000},{"timestamp":1516717800,"date":"2018-01-23","index":4863,"close":39.77,"high":39.89,"low":39.13,"open":39.59,"volume":6944800},{"timestamp":1516804200,"date":"2018-01-24","index":4864,"close":39.82,"high":40.71,"low":39.69,"open":39.97,"volume":10736000},{"timestamp":1516890600,"date":"2018-01-25","index":4865,"close":40.02,"high":40.41,"low":39.86,"open":39.93,"volume":9070900},{"timestamp":1516977000,"date":"2018-01-26","index":4866,"close":40.89,"high":40.91,"low":39.92,"open":40.31,"volume":8522600},{"timestamp":1517236200,"date":"2018-01-29","index":4867,"close":40.8,"high":41.07,"low":40.57,"open":40.59,"volume":6372800},{"timestamp":1517322600,"date":"2018-01-30","index":4868,"close":40.4,"high":41.34,"low":40.19,"open":40.72,"volume":9022900},{"timestamp":1517409000,"date":"2018-01-31","index":4869,"close":40.58,"high":41.1,"low":40.36,"open":40.48,"volume":14509700}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4870,"close":46.19,"high":46.99,"low":45.21,"open":45.5,"volume":33290600},{"timestamp":1517581800,"date":"2018-02-02","index":4871,"close":44.3,"high":46.24,"low":44.23,"open":45.16,"volume":19255600},{"timestamp":1517841000,"date":"2018-02-05","index":4872,"close":42.37,"high":44.45,"low":42.24,"open":44.02,"volume":19100200},{"timestamp":1517927400,"date":"2018-02-06","index":4873,"close":42.79,"high":43.1,"low":41.72,"open":41.72,"volume":18686100},{"timestamp":1518013800,"date":"2018-02-07","index":4874,"close":42.33,"high":43.12,"low":42.23,"open":42.67,"volume":11379200},{"timestamp":1518100200,"date":"2018-02-08","index":4875,"close":41.02,"high":42.95,"low":41.01,"open":42.5,"volume":14996800},{"timestamp":1518186600,"date":"2018-02-09","index":4876,"close":41.66,"high":41.98,"low":40.43,"open":41.5,"volume":15976200},{"timestamp":1518445800,"date":"2018-02-12","index":4877,"close":42.32,"high":42.64,"low":41.64,"open":41.95,"volume":11821400},{"timestamp":1518532200,"date":"2018-02-13","index":4878,"close":42.15,"high":42.78,"low":41.9,"open":41.99,"volume":10415600},{"timestamp":1518618600,"date":"2018-02-14","index":4879,"close":42.44,"high":42.67,"low":41.75,"open":41.83,"volume":9930100},{"timestamp":1518705000,"date":"2018-02-15","index":4880,"close":43.01,"high":43.26,"low":42.23,"open":42.68,"volume":10402800}]},{"date":"2017-10-18","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":4788,"close":38.66,"high":38.83,"low":38.5,"open":38.8,"volume":5630400},{"timestamp":1507210200,"date":"2017-10-05","index":4789,"close":38.99,"high":39.03,"low":38.67,"open":38.76,"volume":5452500},{"timestamp":1507296600,"date":"2017-10-06","index":4790,"close":38.81,"high":39.08,"low":38.67,"open":39.05,"volume":7466700},{"timestamp":1507555800,"date":"2017-10-09","index":4791,"close":38.99,"high":39.27,"low":38.8,"open":38.8,"volume":4983700},{"timestamp":1507642200,"date":"2017-10-10","index":4792,"close":38.84,"high":39.28,"low":38.77,"open":39.02,"volume":6012700},{"timestamp":1507728600,"date":"2017-10-11","index":4793,"close":38.31,"high":38.98,"low":38.17,"open":38.85,"volume":11038600},{"timestamp":1507815000,"date":"2017-10-12","index":4794,"close":38.09,"high":38.5,"low":38.06,"open":38.31,"volume":10045700},{"timestamp":1507901400,"date":"2017-10-13","index":4795,"close":38.35,"high":38.53,"low":38.16,"open":38.35,"volume":9421300},{"timestamp":1508160600,"date":"2017-10-16","index":4796,"close":37.77,"high":38.5,"low":37.73,"open":38.29,"volume":8646700},{"timestamp":1508247000,"date":"2017-10-17","index":4797,"close":37.49,"high":37.84,"low":37.42,"open":37.76,"volume":12012700},{"timestamp":1508333400,"date":"2017-10-18","index":4798,"close":37.97,"high":38.22,"low":37.54,"open":37.68,"volume":16937800}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":4799,"close":37.29,"high":37.49,"low":36.19,"open":36.48,"volume":29099300},{"timestamp":1508506200,"date":"2017-10-20","index":4800,"close":37.61,"high":37.86,"low":37.3,"open":37.34,"volume":15105900},{"timestamp":1508765400,"date":"2017-10-23","index":4801,"close":36.83,"high":37.85,"low":36.74,"open":37.66,"volume":10374300},{"timestamp":1508851800,"date":"2017-10-24","index":4802,"close":36.74,"high":37.03,"low":36.51,"open":36.51,"volume":8533000},{"timestamp":1508938200,"date":"2017-10-25","index":4803,"close":36.68,"high":36.92,"low":36.45,"open":36.66,"volume":8030700},{"timestamp":1509024600,"date":"2017-10-26","index":4804,"close":36.9,"high":37.24,"low":36.72,"open":36.74,"volume":7635200},{"timestamp":1509111000,"date":"2017-10-27","index":4805,"close":36.8,"high":37.36,"low":36.64,"open":37.07,"volume":10880100},{"timestamp":1509370200,"date":"2017-10-30","index":4806,"close":37,"high":37.13,"low":36.74,"open":36.86,"volume":8118100},{"timestamp":1509456600,"date":"2017-10-31","index":4807,"close":37.64,"high":37.68,"low":37.02,"open":37.11,"volume":6722800},{"timestamp":1509543000,"date":"2017-11-01","index":4808,"close":37.54,"high":38.09,"low":37.44,"open":37.85,"volume":7092900},{"timestamp":1509629400,"date":"2017-11-02","index":4809,"close":37.4,"high":37.5,"low":36.99,"open":37.49,"volume":5350300}]},{"date":"2017-07-20","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":4725,"close":34.03,"high":34.5,"low":33.95,"open":34.39,"volume":8600400},{"timestamp":1499434200,"date":"2017-07-07","index":4726,"close":34.23,"high":34.55,"low":34.01,"open":34.02,"volume":6896600},{"timestamp":1499693400,"date":"2017-07-10","index":4727,"close":35.04,"high":35.14,"low":34.28,"open":34.31,"volume":8736400},{"timestamp":1499779800,"date":"2017-07-11","index":4728,"close":35.19,"high":35.45,"low":34.89,"open":34.97,"volume":8455900},{"timestamp":1499866200,"date":"2017-07-12","index":4729,"close":36.03,"high":36.2,"low":35.53,"open":35.53,"volume":13437500},{"timestamp":1499952600,"date":"2017-07-13","index":4730,"close":36.5,"high":37.13,"low":36.26,"open":36.61,"volume":12906200},{"timestamp":1500039000,"date":"2017-07-14","index":4731,"close":37.08,"high":37.2,"low":36.83,"open":36.91,"volume":9710400},{"timestamp":1500298200,"date":"2017-07-17","index":4732,"close":37.05,"high":37.17,"low":36.57,"open":37.03,"volume":8186400},{"timestamp":1500384600,"date":"2017-07-18","index":4733,"close":36.8,"high":36.94,"low":36.57,"open":36.94,"volume":12773500},{"timestamp":1500471000,"date":"2017-07-19","index":4734,"close":37.08,"high":37.26,"low":36.65,"open":36.95,"volume":8817600},{"timestamp":1500557400,"date":"2017-07-20","index":4735,"close":37.18,"high":37.48,"low":37,"open":37.17,"volume":17538300}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":4736,"close":36.61,"high":36.9,"low":36.05,"open":36.2,"volume":22222100},{"timestamp":1500903000,"date":"2017-07-24","index":4737,"close":36.38,"high":36.73,"low":36.22,"open":36.45,"volume":13039800},{"timestamp":1500989400,"date":"2017-07-25","index":4738,"close":36.32,"high":36.49,"low":36.06,"open":36.33,"volume":6499000},{"timestamp":1501075800,"date":"2017-07-26","index":4739,"close":37.04,"high":37.07,"low":36.36,"open":36.36,"volume":11305100},{"timestamp":1501162200,"date":"2017-07-27","index":4740,"close":36.17,"high":37.27,"low":35.54,"open":37.09,"volume":15288200},{"timestamp":1501248600,"date":"2017-07-28","index":4741,"close":35.94,"high":36.21,"low":35.73,"open":36.08,"volume":7654600},{"timestamp":1501507800,"date":"2017-07-31","index":4742,"close":35.73,"high":36.13,"low":35.65,"open":36.09,"volume":6228000},{"timestamp":1501594200,"date":"2017-08-01","index":4743,"close":35.91,"high":36.02,"low":35.75,"open":35.82,"volume":4685400},{"timestamp":1501680600,"date":"2017-08-02","index":4744,"close":35.9,"high":35.95,"low":35.42,"open":35.69,"volume":6484200},{"timestamp":1501767000,"date":"2017-08-03","index":4745,"close":35.71,"high":35.98,"low":35.57,"open":35.97,"volume":5726300},{"timestamp":1501853400,"date":"2017-08-04","index":4746,"close":35.62,"high":35.86,"low":35.55,"open":35.86,"volume":5182500}]},{"date":"2017-04-19","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":4661,"close":34.14,"high":34.26,"low":33.67,"open":33.76,"volume":8679900},{"timestamp":1491399000,"date":"2017-04-05","index":4662,"close":33.81,"high":34.74,"low":33.78,"open":34.22,"volume":11241900},{"timestamp":1491485400,"date":"2017-04-06","index":4663,"close":34.16,"high":34.32,"low":33.84,"open":34.01,"volume":8854900},{"timestamp":1491571800,"date":"2017-04-07","index":4664,"close":33.91,"high":34.22,"low":33.8,"open":34.11,"volume":6644500},{"timestamp":1491831000,"date":"2017-04-10","index":4665,"close":34.06,"high":34.36,"low":33.93,"open":34,"volume":6268100},{"timestamp":1491917400,"date":"2017-04-11","index":4666,"close":33.99,"high":34.14,"low":33.72,"open":34.09,"volume":5165100},{"timestamp":1492003800,"date":"2017-04-12","index":4667,"close":34.27,"high":34.63,"low":33.88,"open":33.88,"volume":10457200},{"timestamp":1492090200,"date":"2017-04-13","index":4668,"close":34.33,"high":34.7,"low":34.1,"open":34.2,"volume":7783100},{"timestamp":1492435800,"date":"2017-04-17","index":4669,"close":34.44,"high":34.44,"low":34.09,"open":34.35,"volume":6952000},{"timestamp":1492522200,"date":"2017-04-18","index":4670,"close":34.02,"high":34.37,"low":33.81,"open":34.11,"volume":7487000},{"timestamp":1492608600,"date":"2017-04-19","index":4671,"close":33.85,"high":34.34,"low":33.78,"open":34.2,"volume":15164000}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":4672,"close":32.53,"high":33.04,"low":32.32,"open":32.86,"volume":28093800},{"timestamp":1492781400,"date":"2017-04-21","index":4673,"close":32.18,"high":32.69,"low":31.94,"open":32.69,"volume":14339200},{"timestamp":1493040600,"date":"2017-04-24","index":4674,"close":32.05,"high":32.56,"low":31.89,"open":32.23,"volume":16587800},{"timestamp":1493127000,"date":"2017-04-25","index":4675,"close":32.81,"high":32.83,"low":31.98,"open":32.11,"volume":14449300},{"timestamp":1493213400,"date":"2017-04-26","index":4676,"close":33.01,"high":33.13,"low":32.62,"open":32.79,"volume":11191500},{"timestamp":1493299800,"date":"2017-04-27","index":4677,"close":33.06,"high":33.12,"low":32.8,"open":33.02,"volume":8396400},{"timestamp":1493386200,"date":"2017-04-28","index":4678,"close":33.41,"high":33.45,"low":32.89,"open":33.01,"volume":10127600},{"timestamp":1493645400,"date":"2017-05-01","index":4679,"close":33.31,"high":33.58,"low":33.19,"open":33.46,"volume":6931700},{"timestamp":1493731800,"date":"2017-05-02","index":4680,"close":33.51,"high":33.55,"low":33.33,"open":33.39,"volume":6573300},{"timestamp":1493818200,"date":"2017-05-03","index":4681,"close":33.26,"high":33.6,"low":33.14,"open":33.6,"volume":5661500},{"timestamp":1493904600,"date":"2017-05-04","index":4682,"close":33.51,"high":33.67,"low":33.26,"open":33.4,"volume":6990300}]},{"date":"2017-01-25","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":4603,"close":30.25,"high":30.72,"low":29.84,"open":30.67,"volume":13833100},{"timestamp":1484145000,"date":"2017-01-11","index":4604,"close":30.41,"high":30.42,"low":30.01,"open":30.3,"volume":8169000},{"timestamp":1484231400,"date":"2017-01-12","index":4605,"close":30.35,"high":30.8,"low":30.11,"open":30.8,"volume":7890400},{"timestamp":1484317800,"date":"2017-01-13","index":4606,"close":30.29,"high":30.35,"low":29.84,"open":30.21,"volume":7822800},{"timestamp":1484663400,"date":"2017-01-17","index":4607,"close":30.29,"high":30.69,"low":30.11,"open":30.33,"volume":7447100},{"timestamp":1484749800,"date":"2017-01-18","index":4608,"close":30.39,"high":30.48,"low":30.14,"open":30.29,"volume":9523600},{"timestamp":1484836200,"date":"2017-01-19","index":4609,"close":30.72,"high":30.84,"low":30.19,"open":30.26,"volume":14112400},{"timestamp":1484922600,"date":"2017-01-20","index":4610,"close":30.64,"high":30.96,"low":30.52,"open":30.84,"volume":8496300},{"timestamp":1485181800,"date":"2017-01-23","index":4611,"close":30.27,"high":30.65,"low":30.06,"open":30.64,"volume":9341100},{"timestamp":1485268200,"date":"2017-01-24","index":4612,"close":29.99,"high":30.33,"low":29.7,"open":30.3,"volume":16925400},{"timestamp":1485354600,"date":"2017-01-25","index":4613,"close":30.23,"high":30.5,"low":30.11,"open":30.25,"volume":20148200}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":4614,"close":31.74,"high":32.85,"low":31.55,"open":32.37,"volume":32044400},{"timestamp":1485527400,"date":"2017-01-27","index":4615,"close":32.51,"high":32.61,"low":31.36,"open":31.95,"volume":17406700},{"timestamp":1485786600,"date":"2017-01-30","index":4616,"close":32.17,"high":32.28,"low":31.8,"open":32.23,"volume":11247700},{"timestamp":1485873000,"date":"2017-01-31","index":4617,"close":31.83,"high":32,"low":31.53,"open":31.89,"volume":9469100},{"timestamp":1485959400,"date":"2017-02-01","index":4618,"close":32.18,"high":32.24,"low":31.83,"open":31.9,"volume":9700200},{"timestamp":1486045800,"date":"2017-02-02","index":4619,"close":31.97,"high":32.21,"low":31.87,"open":32.06,"volume":6028600},{"timestamp":1486132200,"date":"2017-02-03","index":4620,"close":32.07,"high":32.2,"low":31.91,"open":32.11,"volume":5423500},{"timestamp":1486391400,"date":"2017-02-06","index":4621,"close":32.03,"high":32.24,"low":31.87,"open":32.01,"volume":5339800},{"timestamp":1486477800,"date":"2017-02-07","index":4622,"close":32.43,"high":32.47,"low":31.8,"open":31.95,"volume":8136000},{"timestamp":1486564200,"date":"2017-02-08","index":4623,"close":33.25,"high":33.41,"low":32.28,"open":32.45,"volume":17081200},{"timestamp":1486650600,"date":"2017-02-09","index":4624,"close":33.12,"high":33.35,"low":32.98,"open":33.29,"volume":10465600}]},{"date":"2016-10-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1475674200,"date":"2016-10-05","index":4537,"close":32.15,"high":32.47,"low":32.08,"open":32.4,"volume":8807300},{"timestamp":1475760600,"date":"2016-10-06","index":4538,"close":32.13,"high":32.21,"low":31.86,"open":32.12,"volume":5676700},{"timestamp":1475847000,"date":"2016-10-07","index":4539,"close":31.62,"high":32.25,"low":31.04,"open":32.25,"volume":10113900},{"timestamp":1476106200,"date":"2016-10-10","index":4540,"close":31.95,"high":32.25,"low":31.89,"open":32.01,"volume":9297200},{"timestamp":1476192600,"date":"2016-10-11","index":4541,"close":31.46,"high":31.98,"low":31.14,"open":31.96,"volume":9241200},{"timestamp":1476279000,"date":"2016-10-12","index":4542,"close":31.5,"high":31.61,"low":31.28,"open":31.28,"volume":6354200},{"timestamp":1476365400,"date":"2016-10-13","index":4543,"close":31.51,"high":31.83,"low":31.08,"open":31.79,"volume":10798700},{"timestamp":1476451800,"date":"2016-10-14","index":4544,"close":31.89,"high":32.24,"low":31.6,"open":31.82,"volume":14391900},{"timestamp":1476711000,"date":"2016-10-17","index":4545,"close":31.81,"high":32.39,"low":31.38,"open":32.39,"volume":11429800},{"timestamp":1476797400,"date":"2016-10-18","index":4546,"close":31.64,"high":32.37,"low":31.57,"open":32.05,"volume":12512200},{"timestamp":1476883800,"date":"2016-10-19","index":4547,"close":32.52,"high":32.64,"low":31.72,"open":31.91,"volume":23765800}],"post":[{"timestamp":1476970200,"date":"2016-10-20","index":4548,"close":29.02,"high":29.84,"low":28.75,"open":29.5,"volume":52625200},{"timestamp":1477056600,"date":"2016-10-21","index":4549,"close":29.06,"high":29.19,"low":28.6,"open":29.06,"volume":24223500},{"timestamp":1477315800,"date":"2016-10-24","index":4550,"close":29.22,"high":29.71,"low":29.15,"open":29.26,"volume":16402300},{"timestamp":1477402200,"date":"2016-10-25","index":4551,"close":29.05,"high":29.39,"low":28.94,"open":29.2,"volume":10293300},{"timestamp":1477488600,"date":"2016-10-26","index":4552,"close":28.82,"high":29.05,"low":28.77,"open":29,"volume":8944500},{"timestamp":1477575000,"date":"2016-10-27","index":4553,"close":28.81,"high":29.07,"low":28.63,"open":28.97,"volume":11797800},{"timestamp":1477661400,"date":"2016-10-28","index":4554,"close":28.6,"high":29.1,"low":28.47,"open":28.86,"volume":10716800},{"timestamp":1477920600,"date":"2016-10-31","index":4555,"close":28.51,"high":28.77,"low":28.44,"open":28.77,"volume":8703400},{"timestamp":1478007000,"date":"2016-11-01","index":4556,"close":28.38,"high":28.7,"low":28.09,"open":28.51,"volume":8536900},{"timestamp":1478093400,"date":"2016-11-02","index":4557,"close":28.26,"high":28.51,"low":28.11,"open":28.24,"volume":8841100},{"timestamp":1478179800,"date":"2016-11-03","index":4558,"close":28.06,"high":28.45,"low":28.02,"open":28.17,"volume":6215700}]},{"date":"2016-07-20","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":4473,"close":23.83,"high":23.85,"low":23.3,"open":23.71,"volume":9509900},{"timestamp":1467898200,"date":"2016-07-07","index":4474,"close":23.93,"high":24,"low":23.75,"open":23.92,"volume":10007200},{"timestamp":1467984600,"date":"2016-07-08","index":4475,"close":24.61,"high":24.66,"low":23.95,"open":24.02,"volume":7480200},{"timestamp":1468243800,"date":"2016-07-11","index":4476,"close":24.86,"high":25.02,"low":24.64,"open":24.74,"volume":8652400},{"timestamp":1468330200,"date":"2016-07-12","index":4477,"close":25.13,"high":25.34,"low":24.97,"open":24.97,"volume":9625300},{"timestamp":1468416600,"date":"2016-07-13","index":4478,"close":25.12,"high":25.27,"low":24.98,"open":25.12,"volume":5817800},{"timestamp":1468503000,"date":"2016-07-14","index":4479,"close":26.08,"high":26.26,"low":25.4,"open":25.45,"volume":23705900},{"timestamp":1468589400,"date":"2016-07-15","index":4480,"close":26.34,"high":26.34,"low":25.95,"open":26.2,"volume":17603900},{"timestamp":1468848600,"date":"2016-07-18","index":4481,"close":26.49,"high":26.56,"low":26.17,"open":26.23,"volume":12382100},{"timestamp":1468935000,"date":"2016-07-19","index":4482,"close":26.5,"high":26.72,"low":26.39,"open":26.59,"volume":17414500},{"timestamp":1469021400,"date":"2016-07-20","index":4483,"close":26.99,"high":27.14,"low":26.41,"open":26.61,"volume":27170100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":4484,"close":29.93,"high":30.31,"low":28.79,"open":28.87,"volume":44959100},{"timestamp":1469194200,"date":"2016-07-22","index":4485,"close":30.49,"high":30.56,"low":29.75,"open":29.81,"volume":20272000},{"timestamp":1469453400,"date":"2016-07-25","index":4486,"close":30.68,"high":30.86,"low":30.27,"open":30.31,"volume":17892900},{"timestamp":1469539800,"date":"2016-07-26","index":4487,"close":31.4,"high":31.41,"low":30.56,"open":30.56,"volume":13911700},{"timestamp":1469626200,"date":"2016-07-27","index":4488,"close":31.31,"high":31.79,"low":31.1,"open":31.44,"volume":11859600},{"timestamp":1469712600,"date":"2016-07-28","index":4489,"close":31.17,"high":31.49,"low":31.07,"open":31.28,"volume":8835500},{"timestamp":1469799000,"date":"2016-07-29","index":4490,"close":31.16,"high":31.24,"low":30.9,"open":31.12,"volume":8433200},{"timestamp":1470058200,"date":"2016-08-01","index":4491,"close":31.25,"high":31.39,"low":31.13,"open":31.3,"volume":13129900},{"timestamp":1470144600,"date":"2016-08-02","index":4492,"close":30.79,"high":31.21,"low":30.69,"open":31.07,"volume":11913500},{"timestamp":1470231000,"date":"2016-08-03","index":4493,"close":30.95,"high":31.04,"low":30.74,"open":30.8,"volume":7371100},{"timestamp":1470317400,"date":"2016-08-04","index":4494,"close":31.06,"high":31.31,"low":30.85,"open":30.94,"volume":7592700}]},{"date":"2016-04-26","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":4414,"close":24.42,"high":24.55,"low":24.03,"open":24.19,"volume":8928000},{"timestamp":1460554200,"date":"2016-04-13","index":4415,"close":25.08,"high":25.6,"low":24.55,"open":24.58,"volume":17002200},{"timestamp":1460640600,"date":"2016-04-14","index":4416,"close":25.21,"high":25.32,"low":24.96,"open":25.29,"volume":7870500},{"timestamp":1460727000,"date":"2016-04-15","index":4417,"close":25.22,"high":25.33,"low":25,"open":25.31,"volume":6344600},{"timestamp":1460986200,"date":"2016-04-18","index":4418,"close":25.31,"high":25.47,"low":24.8,"open":24.8,"volume":5954700},{"timestamp":1461072600,"date":"2016-04-19","index":4419,"close":24.3,"high":24.88,"low":24.08,"open":24.65,"volume":20833700},{"timestamp":1461159000,"date":"2016-04-20","index":4420,"close":24.66,"high":24.86,"low":24.26,"open":24.3,"volume":8495100},{"timestamp":1461245400,"date":"2016-04-21","index":4421,"close":24.69,"high":24.87,"low":24.6,"open":24.63,"volume":8403900},{"timestamp":1461331800,"date":"2016-04-22","index":4422,"close":24.4,"high":24.97,"low":24.37,"open":24.61,"volume":10639600},{"timestamp":1461591000,"date":"2016-04-25","index":4423,"close":24.22,"high":24.54,"low":24.15,"open":24.4,"volume":16246800},{"timestamp":1461677400,"date":"2016-04-26","index":4424,"close":24.49,"high":24.72,"low":24.17,"open":24.17,"volume":18002700}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":4425,"close":25.27,"high":26.21,"low":25.19,"open":25.33,"volume":29282900},{"timestamp":1461850200,"date":"2016-04-28","index":4426,"close":24.62,"high":25.34,"low":24.55,"open":25.09,"volume":13422100},{"timestamp":1461936600,"date":"2016-04-29","index":4427,"close":24.43,"high":24.58,"low":24.06,"open":24.37,"volume":20154900},{"timestamp":1462195800,"date":"2016-05-02","index":4428,"close":24.26,"high":24.39,"low":24.06,"open":24.18,"volume":10646100},{"timestamp":1462282200,"date":"2016-05-03","index":4429,"close":23.98,"high":24.25,"low":23.88,"open":24.07,"volume":9531500},{"timestamp":1462368600,"date":"2016-05-04","index":4430,"close":23.8,"high":24.04,"low":23.73,"open":23.82,"volume":8123200},{"timestamp":1462455000,"date":"2016-05-05","index":4431,"close":23.81,"high":24.05,"low":23.76,"open":24.02,"volume":7915400},{"timestamp":1462541400,"date":"2016-05-06","index":4432,"close":23.82,"high":23.84,"low":23.54,"open":23.67,"volume":7928400},{"timestamp":1462800600,"date":"2016-05-09","index":4433,"close":24.02,"high":24.14,"low":23.73,"open":23.79,"volume":7844700},{"timestamp":1462887000,"date":"2016-05-10","index":4434,"close":24.16,"high":24.22,"low":23.95,"open":24.04,"volume":8497400},{"timestamp":1462973400,"date":"2016-05-11","index":4435,"close":23.74,"high":24.18,"low":23.74,"open":24.12,"volume":7543900}]},{"date":"2016-01-27","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":4352,"close":26.21,"high":26.4,"low":25.92,"open":26.11,"volume":9444200},{"timestamp":1452695400,"date":"2016-01-13","index":4353,"close":25.41,"high":26.46,"low":25.26,"open":26.41,"volume":11659900},{"timestamp":1452781800,"date":"2016-01-14","index":4354,"close":25.86,"high":26.15,"low":24.95,"open":25.42,"volume":16551100},{"timestamp":1452868200,"date":"2016-01-15","index":4355,"close":25.26,"high":25.48,"low":24.8,"open":25.05,"volume":14332700},{"timestamp":1453213800,"date":"2016-01-19","index":4356,"close":25.77,"high":25.91,"low":25.36,"open":25.61,"volume":13824600},{"timestamp":1453300200,"date":"2016-01-20","index":4357,"close":25.82,"high":26.14,"low":24.76,"open":24.84,"volume":17507900},{"timestamp":1453386600,"date":"2016-01-21","index":4358,"close":26.09,"high":26.25,"low":25.32,"open":25.87,"volume":15403100},{"timestamp":1453473000,"date":"2016-01-22","index":4359,"close":26.43,"high":26.74,"low":26.11,"open":26.46,"volume":10447000},{"timestamp":1453732200,"date":"2016-01-25","index":4360,"close":26.14,"high":26.55,"low":26.1,"open":26.4,"volume":9867100},{"timestamp":1453818600,"date":"2016-01-26","index":4361,"close":26.65,"high":26.67,"low":26.2,"open":26.2,"volume":7625500},{"timestamp":1453905000,"date":"2016-01-27","index":4362,"close":26.42,"high":27.07,"low":26.1,"open":26.71,"volume":18597800}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":4363,"close":23.13,"high":24.13,"low":22.4,"open":23.23,"volume":55880800},{"timestamp":1454077800,"date":"2016-01-29","index":4364,"close":23.46,"high":23.48,"low":22.95,"open":23.19,"volume":30604900},{"timestamp":1454337000,"date":"2016-02-01","index":4365,"close":23.94,"high":24.23,"low":23.26,"open":23.34,"volume":19884900},{"timestamp":1454423400,"date":"2016-02-02","index":4366,"close":23.29,"high":23.76,"low":23.21,"open":23.72,"volume":16073900},{"timestamp":1454509800,"date":"2016-02-03","index":4367,"close":23.5,"high":23.73,"low":22.91,"open":23.45,"volume":19749200},{"timestamp":1454596200,"date":"2016-02-04","index":4368,"close":23.49,"high":23.61,"low":23.09,"open":23.49,"volume":15936800},{"timestamp":1454682600,"date":"2016-02-05","index":4369,"close":23.2,"high":23.51,"low":23.06,"open":23.45,"volume":18872300},{"timestamp":1454941800,"date":"2016-02-08","index":4370,"close":22.48,"high":22.88,"low":21.52,"open":22.86,"volume":20601200},{"timestamp":1455028200,"date":"2016-02-09","index":4371,"close":22.01,"high":23,"low":21.91,"open":22.19,"volume":16786400},{"timestamp":1455114600,"date":"2016-02-10","index":4372,"close":22.32,"high":22.72,"low":22.08,"open":22.27,"volume":12220500},{"timestamp":1455201000,"date":"2016-02-11","index":4373,"close":22.08,"high":22.45,"low":21.64,"open":21.93,"volume":17634500}]},{"date":"2015-10-21","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1444224600,"date":"2015-10-07","index":4286,"close":25.68,"high":25.93,"low":25.49,"open":25.91,"volume":11440500},{"timestamp":1444311000,"date":"2015-10-08","index":4287,"close":24.15,"high":25.08,"low":23.62,"open":24.94,"volume":48539500},{"timestamp":1444397400,"date":"2015-10-09","index":4288,"close":24.3,"high":24.42,"low":24.05,"open":24.21,"volume":17628900},{"timestamp":1444656600,"date":"2015-10-12","index":4289,"close":24.56,"high":24.62,"low":23.98,"open":24.04,"volume":9882300},{"timestamp":1444743000,"date":"2015-10-13","index":4290,"close":24.62,"high":24.9,"low":24.41,"open":24.53,"volume":11539400},{"timestamp":1444829400,"date":"2015-10-14","index":4291,"close":24,"high":24.8,"low":23.93,"open":24.79,"volume":14584400},{"timestamp":1444915800,"date":"2015-10-15","index":4292,"close":24.51,"high":24.54,"low":23.96,"open":24.15,"volume":16102100},{"timestamp":1445002200,"date":"2015-10-16","index":4293,"close":24.55,"high":24.72,"low":24.4,"open":24.46,"volume":9143200},{"timestamp":1445261400,"date":"2015-10-19","index":4294,"close":24.56,"high":24.57,"low":24.26,"open":24.54,"volume":11451900},{"timestamp":1445347800,"date":"2015-10-20","index":4295,"close":24.42,"high":24.68,"low":24.25,"open":24.56,"volume":12340100},{"timestamp":1445434200,"date":"2015-10-21","index":4296,"close":24.21,"high":24.7,"low":24.18,"open":24.56,"volume":16881400}],"post":[{"timestamp":1445520600,"date":"2015-10-22","index":4297,"close":27.58,"high":27.66,"low":26.26,"open":26.5,"volume":44605900},{"timestamp":1445607000,"date":"2015-10-23","index":4298,"close":28.16,"high":28.57,"low":27.32,"open":27.73,"volume":21803600},{"timestamp":1445866200,"date":"2015-10-26","index":4299,"close":28.17,"high":28.23,"low":27.69,"open":27.74,"volume":13164800},{"timestamp":1445952600,"date":"2015-10-27","index":4300,"close":28.37,"high":28.44,"low":28.06,"open":28.21,"volume":10970500},{"timestamp":1446039000,"date":"2015-10-28","index":4301,"close":28.25,"high":28.47,"low":27.97,"open":28.47,"volume":11374100},{"timestamp":1446125400,"date":"2015-10-29","index":4302,"close":28.18,"high":28.32,"low":28.02,"open":28.21,"volume":9022500},{"timestamp":1446211800,"date":"2015-10-30","index":4303,"close":27.9,"high":28.3,"low":27.81,"open":28.24,"volume":9792600},{"timestamp":1446474600,"date":"2015-11-02","index":4304,"close":28.5,"high":28.52,"low":27.72,"open":27.73,"volume":11305900},{"timestamp":1446561000,"date":"2015-11-03","index":4305,"close":28.9,"high":29.29,"low":28.37,"open":28.41,"volume":16644100},{"timestamp":1446647400,"date":"2015-11-04","index":4306,"close":29.3,"high":29.38,"low":28.88,"open":28.9,"volume":13532800},{"timestamp":1446733800,"date":"2015-11-05","index":4307,"close":29.3,"high":29.58,"low":28.92,"open":28.92,"volume":12500400}]},{"date":"2015-07-16","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":4218,"close":25.43,"high":25.67,"low":25.18,"open":25.67,"volume":19601762},{"timestamp":1435843800,"date":"2015-07-02","index":4219,"close":26.03,"high":26.19,"low":25.43,"open":25.69,"volume":39197110},{"timestamp":1436189400,"date":"2015-07-06","index":4220,"close":25.99,"high":26.25,"low":25.75,"open":25.87,"volume":38425622},{"timestamp":1436275800,"date":"2015-07-07","index":4221,"close":26.09,"high":26.38,"low":25.72,"open":26.38,"volume":50104375},{"timestamp":1436362200,"date":"2015-07-08","index":4222,"close":25.67,"high":25.98,"low":25.62,"open":25.89,"volume":33981552},{"timestamp":1436448600,"date":"2015-07-09","index":4223,"close":26,"high":26.23,"low":25.91,"open":26.06,"volume":21711888},{"timestamp":1436535000,"date":"2015-07-10","index":4224,"close":26.25,"high":26.3,"low":25.87,"open":26.24,"volume":20200990},{"timestamp":1436794200,"date":"2015-07-13","index":4225,"close":26.71,"high":26.83,"low":26.25,"open":26.27,"volume":35042436},{"timestamp":1436880600,"date":"2015-07-14","index":4226,"close":26.76,"high":27.06,"low":26.67,"open":26.68,"volume":26100122},{"timestamp":1436967000,"date":"2015-07-15","index":4227,"close":26.7,"high":27.02,"low":26.61,"open":26.82,"volume":30818383},{"timestamp":1437053400,"date":"2015-07-16","index":4228,"close":27.61,"high":28.08,"low":27.36,"open":27.48,"volume":73716113}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":4229,"close":27.9,"high":28.09,"low":27.29,"open":27.79,"volume":62178494},{"timestamp":1437399000,"date":"2015-07-20","index":4230,"close":28.57,"high":29.35,"low":26.59,"open":26.89,"volume":37485700},{"timestamp":1437485400,"date":"2015-07-21","index":4231,"close":28.6,"high":28.99,"low":27.98,"open":28.15,"volume":44336300},{"timestamp":1437571800,"date":"2015-07-22","index":4232,"close":28.45,"high":28.81,"low":28.2,"open":28.23,"volume":33661000},{"timestamp":1437658200,"date":"2015-07-23","index":4233,"close":28.43,"high":28.6,"low":28.12,"open":28.25,"volume":40433500},{"timestamp":1437744600,"date":"2015-07-24","index":4234,"close":28.23,"high":28.85,"low":28.18,"open":28.83,"volume":16134400},{"timestamp":1438003800,"date":"2015-07-27","index":4235,"close":28,"high":28.2,"low":27.82,"open":28.02,"volume":15915400},{"timestamp":1438090200,"date":"2015-07-28","index":4236,"close":28.33,"high":28.37,"low":27.88,"open":28.07,"volume":33250000},{"timestamp":1438176600,"date":"2015-07-29","index":4237,"close":28.75,"high":28.87,"low":28.25,"open":28.39,"volume":13841300},{"timestamp":1438263000,"date":"2015-07-30","index":4238,"close":28.37,"high":28.7,"low":28.09,"open":28.63,"volume":11812900},{"timestamp":1438349400,"date":"2015-07-31","index":4239,"close":28.12,"high":28.54,"low":28.06,"open":28.47,"volume":11863700}]},{"date":"2015-04-22","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":4159,"close":24.04,"high":24.25,"low":23.83,"open":24.07,"volume":16336901},{"timestamp":1428586200,"date":"2015-04-09","index":4160,"close":23.99,"high":24.18,"low":23.78,"open":24.04,"volume":11570882},{"timestamp":1428672600,"date":"2015-04-10","index":4161,"close":24.13,"high":24.28,"low":24.02,"open":24.17,"volume":12104294},{"timestamp":1428931800,"date":"2015-04-13","index":4162,"close":23.96,"high":24.51,"low":23.9,"open":24.06,"volume":16681421},{"timestamp":1429018200,"date":"2015-04-14","index":4163,"close":23.97,"high":24.04,"low":23.72,"open":23.9,"volume":12054398},{"timestamp":1429104600,"date":"2015-04-15","index":4164,"close":24,"high":24.12,"low":23.85,"open":23.98,"volume":12303878},{"timestamp":1429191000,"date":"2015-04-16","index":4165,"close":24.01,"high":24.15,"low":23.85,"open":23.99,"volume":10490278},{"timestamp":1429277400,"date":"2015-04-17","index":4166,"close":23.48,"high":23.78,"low":23.32,"open":23.71,"volume":21192732},{"timestamp":1429536600,"date":"2015-04-20","index":4167,"close":23.6,"high":23.76,"low":23.32,"open":23.56,"volume":20649103},{"timestamp":1429623000,"date":"2015-04-21","index":4168,"close":23.75,"high":23.85,"low":23.58,"open":23.78,"volume":17674114},{"timestamp":1429709400,"date":"2015-04-22","index":4169,"close":23.88,"high":23.97,"low":23.66,"open":23.73,"volume":26262878}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":4170,"close":24.79,"high":25.19,"low":24.62,"open":25,"volume":37307952},{"timestamp":1429882200,"date":"2015-04-24","index":4171,"close":24.92,"high":25.24,"low":24.79,"open":24.87,"volume":20651479},{"timestamp":1430141400,"date":"2015-04-27","index":4172,"close":24.87,"high":24.95,"low":24.71,"open":24.85,"volume":16405805},{"timestamp":1430227800,"date":"2015-04-28","index":4173,"close":25.03,"high":25.31,"low":24.73,"open":24.81,"volume":22437756},{"timestamp":1430314200,"date":"2015-04-29","index":4174,"close":24.78,"high":25.1,"low":24.65,"open":24.88,"volume":17278034},{"timestamp":1430400600,"date":"2015-04-30","index":4175,"close":24.52,"high":24.83,"low":24.38,"open":24.65,"volume":14935298},{"timestamp":1430487000,"date":"2015-05-01","index":4176,"close":24.96,"high":24.97,"low":24.42,"open":24.52,"volume":16283203},{"timestamp":1430746200,"date":"2015-05-04","index":4177,"close":24.88,"high":25.03,"low":24.78,"open":24.89,"volume":9812880},{"timestamp":1430832600,"date":"2015-05-05","index":4178,"close":24.39,"high":24.84,"low":24.36,"open":24.73,"volume":18719316},{"timestamp":1430919000,"date":"2015-05-06","index":4179,"close":24.2,"high":24.46,"low":23.96,"open":24.33,"volume":16666452},{"timestamp":1431005400,"date":"2015-05-07","index":4180,"close":24.39,"high":24.5,"low":24.12,"open":24.2,"volume":15743138}]},{"date":"2015-01-21","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":4096,"close":23.16,"high":23.48,"low":23.02,"open":23.48,"volume":22926737},{"timestamp":1420641000,"date":"2015-01-07","index":4097,"close":23.12,"high":23.35,"low":22.91,"open":23.22,"volume":21981564},{"timestamp":1420727400,"date":"2015-01-08","index":4098,"close":23.74,"high":23.75,"low":23.27,"open":23.28,"volume":24326438},{"timestamp":1420813800,"date":"2015-01-09","index":4099,"close":23.41,"high":23.75,"low":23.36,"open":23.7,"volume":16652909},{"timestamp":1421073000,"date":"2015-01-12","index":4100,"close":23.23,"high":23.51,"low":23.14,"open":23.43,"volume":10791792},{"timestamp":1421159400,"date":"2015-01-13","index":4101,"close":23.2,"high":23.74,"low":23.11,"open":23.49,"volume":15368918},{"timestamp":1421245800,"date":"2015-01-14","index":4102,"close":22.74,"high":23.03,"low":22.53,"open":22.88,"volume":23952218},{"timestamp":1421332200,"date":"2015-01-15","index":4103,"close":22.31,"high":22.86,"low":22.29,"open":22.8,"volume":27809654},{"timestamp":1421418600,"date":"2015-01-16","index":4104,"close":22.58,"high":22.71,"low":22.21,"open":22.28,"volume":23340874},{"timestamp":1421764200,"date":"2015-01-20","index":4105,"close":22.59,"high":22.76,"low":22.27,"open":22.69,"volume":19813226},{"timestamp":1421850600,"date":"2015-01-21","index":4106,"close":22.47,"high":22.72,"low":22.37,"open":22.48,"volume":37994141}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":4107,"close":24.05,"high":24.09,"low":23.14,"open":23.22,"volume":71026481},{"timestamp":1422023400,"date":"2015-01-23","index":4108,"close":23.89,"high":24.11,"low":23.7,"open":23.99,"volume":31813927},{"timestamp":1422282600,"date":"2015-01-26","index":4109,"close":23.59,"high":23.96,"low":23.5,"open":23.72,"volume":24451416},{"timestamp":1422369000,"date":"2015-01-27","index":4110,"close":23.02,"high":23.47,"low":23.01,"open":23.37,"volume":22637102},{"timestamp":1422455400,"date":"2015-01-28","index":4111,"close":22.66,"high":23.27,"low":22.64,"open":23.17,"volume":20416730},{"timestamp":1422541800,"date":"2015-01-29","index":4112,"close":22.71,"high":22.75,"low":22.45,"open":22.62,"volume":15084749},{"timestamp":1422628200,"date":"2015-01-30","index":4113,"close":22.31,"high":22.75,"low":22.29,"open":22.66,"volume":24970097},{"timestamp":1422887400,"date":"2015-02-02","index":4114,"close":22.61,"high":22.69,"low":22.11,"open":22.35,"volume":18524959},{"timestamp":1422973800,"date":"2015-02-03","index":4115,"close":22.83,"high":22.94,"low":22.68,"open":22.69,"volume":17583826},{"timestamp":1423060200,"date":"2015-02-04","index":4116,"close":22.61,"high":22.89,"low":22.52,"open":22.77,"volume":16251602},{"timestamp":1423146600,"date":"2015-02-05","index":4117,"close":22.85,"high":22.94,"low":22.61,"open":22.66,"volume":14671800}]},{"date":"2014-10-15","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4030,"close":23.34,"high":23.6,"low":23.14,"open":23.21,"volume":57718505},{"timestamp":1412256600,"date":"2014-10-02","index":4031,"close":23.09,"high":23.41,"low":22.88,"open":23.24,"volume":29751322},{"timestamp":1412343000,"date":"2014-10-03","index":4032,"close":22.91,"high":23.23,"low":22.79,"open":23.17,"volume":22737132},{"timestamp":1412602200,"date":"2014-10-06","index":4033,"close":22.54,"high":22.96,"low":22.51,"open":22.93,"volume":22155962},{"timestamp":1412688600,"date":"2014-10-07","index":4034,"close":22.29,"high":22.59,"low":22.28,"open":22.4,"volume":22865674},{"timestamp":1412775000,"date":"2014-10-08","index":4035,"close":22.94,"high":23.01,"low":22.4,"open":22.42,"volume":36490846},{"timestamp":1412861400,"date":"2014-10-09","index":4036,"close":22.25,"high":22.82,"low":22.22,"open":22.8,"volume":21267576},{"timestamp":1412947800,"date":"2014-10-10","index":4037,"close":21.83,"high":22.24,"low":21.81,"open":22.22,"volume":21689791},{"timestamp":1413207000,"date":"2014-10-13","index":4038,"close":21.24,"high":21.86,"low":21.2,"open":21.7,"volume":22937666},{"timestamp":1413293400,"date":"2014-10-14","index":4039,"close":21.29,"high":21.68,"low":21.2,"open":21.44,"volume":29493763},{"timestamp":1413379800,"date":"2014-10-15","index":4040,"close":21.14,"high":21.18,"low":20.59,"open":21.07,"volume":39921314}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4041,"close":20.15,"high":20.49,"low":19.5,"open":20.41,"volume":90622541},{"timestamp":1413552600,"date":"2014-10-17","index":4042,"close":20.18,"high":20.45,"low":20.17,"open":20.3,"volume":33126905},{"timestamp":1413811800,"date":"2014-10-20","index":4043,"close":20.71,"high":20.77,"low":20.16,"open":20.22,"volume":29693822},{"timestamp":1413898200,"date":"2014-10-21","index":4044,"close":21.41,"high":21.45,"low":20.84,"open":20.9,"volume":33168247},{"timestamp":1413984600,"date":"2014-10-22","index":4045,"close":21.1,"high":21.72,"low":21.03,"open":21.55,"volume":32218560},{"timestamp":1414071000,"date":"2014-10-23","index":4046,"close":21.38,"high":21.49,"low":21.2,"open":21.3,"volume":25652959},{"timestamp":1414157400,"date":"2014-10-24","index":4047,"close":21.52,"high":21.58,"low":21.28,"open":21.38,"volume":15176225},{"timestamp":1414416600,"date":"2014-10-27","index":4048,"close":21.54,"high":21.67,"low":21.45,"open":21.51,"volume":16534584},{"timestamp":1414503000,"date":"2014-10-28","index":4049,"close":21.55,"high":21.61,"low":21.46,"open":21.61,"volume":19258668},{"timestamp":1414589400,"date":"2014-10-29","index":4050,"close":21.6,"high":21.64,"low":21.36,"open":21.38,"volume":17399210},{"timestamp":1414675800,"date":"2014-10-30","index":4051,"close":21.7,"high":21.89,"low":21.43,"open":21.49,"volume":16449523}]},{"date":"2014-07-16","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":3966,"close":21.25,"high":21.33,"low":21.07,"open":21.12,"volume":20921155},{"timestamp":1404307800,"date":"2014-07-02","index":3967,"close":21.28,"high":21.38,"low":21.25,"open":21.26,"volume":22204433},{"timestamp":1404394200,"date":"2014-07-03","index":3968,"close":21.44,"high":21.5,"low":21.3,"open":21.45,"volume":10958112},{"timestamp":1404739800,"date":"2014-07-07","index":3969,"close":21.36,"high":21.46,"low":21.3,"open":21.44,"volume":17153057},{"timestamp":1404826200,"date":"2014-07-08","index":3970,"close":21.12,"high":21.37,"low":21.05,"open":21.3,"volume":31059072},{"timestamp":1404912600,"date":"2014-07-09","index":3971,"close":21.44,"high":21.44,"low":21.05,"open":21.17,"volume":20019226},{"timestamp":1404999000,"date":"2014-07-10","index":3972,"close":21.19,"high":21.27,"low":20.93,"open":21.14,"volume":19784952},{"timestamp":1405085400,"date":"2014-07-11","index":3973,"close":21.68,"high":21.81,"low":21.46,"open":21.46,"volume":33009530},{"timestamp":1405344600,"date":"2014-07-14","index":3974,"close":21.53,"high":21.6,"low":21.33,"open":21.57,"volume":22340340},{"timestamp":1405431000,"date":"2014-07-15","index":3975,"close":21.39,"high":21.67,"low":21.27,"open":21.65,"volume":22408294},{"timestamp":1405517400,"date":"2014-07-16","index":3976,"close":21.34,"high":21.54,"low":21.25,"open":21.48,"volume":32719183}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":3977,"close":21.48,"high":21.82,"low":21.39,"open":21.51,"volume":51575119},{"timestamp":1405690200,"date":"2014-07-18","index":3978,"close":21.67,"high":21.73,"low":21.29,"open":21.44,"volume":30766111},{"timestamp":1405949400,"date":"2014-07-21","index":3979,"close":21.76,"high":21.83,"low":21.48,"open":21.58,"volume":23575860},{"timestamp":1406035800,"date":"2014-07-22","index":3980,"close":21.91,"high":22.01,"low":21.76,"open":21.83,"volume":24766236},{"timestamp":1406122200,"date":"2014-07-23","index":3981,"close":22.16,"high":22.19,"low":21.83,"open":21.89,"volume":32981256},{"timestamp":1406208600,"date":"2014-07-24","index":3982,"close":22.4,"high":22.52,"low":22.1,"open":22.1,"volume":38628058},{"timestamp":1406295000,"date":"2014-07-25","index":3983,"close":22.2,"high":22.35,"low":22.11,"open":22.21,"volume":26731901},{"timestamp":1406554200,"date":"2014-07-28","index":3984,"close":22.28,"high":22.34,"low":21.98,"open":22.27,"volume":22340815},{"timestamp":1406640600,"date":"2014-07-29","index":3985,"close":22.39,"high":22.47,"low":22.2,"open":22.35,"volume":28548353},{"timestamp":1406727000,"date":"2014-07-30","index":3986,"close":22.4,"high":22.55,"low":22.21,"open":22.42,"volume":21626114},{"timestamp":1406813400,"date":"2014-07-31","index":3987,"close":22.23,"high":22.33,"low":22.16,"open":22.28,"volume":27357739}]},{"date":"2014-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":3912,"close":22.72,"high":22.76,"low":22.43,"open":22.62,"volume":28534572},{"timestamp":1397568600,"date":"2014-04-15","index":3913,"close":22.69,"high":22.83,"low":22.27,"open":22.67,"volume":25421299},{"timestamp":1397655000,"date":"2014-04-16","index":3914,"close":23.02,"high":23.09,"low":22.69,"open":22.82,"volume":17212457},{"timestamp":1397741400,"date":"2014-04-17","index":3915,"close":23.14,"high":23.22,"low":22.93,"open":22.93,"volume":17853502},{"timestamp":1398087000,"date":"2014-04-21","index":3916,"close":23.12,"high":23.15,"low":22.86,"open":23.13,"volume":14216321},{"timestamp":1398173400,"date":"2014-04-22","index":3917,"close":23.35,"high":23.41,"low":22.96,"open":23.1,"volume":17725198},{"timestamp":1398259800,"date":"2014-04-23","index":3918,"close":23.12,"high":23.39,"low":23,"open":23.38,"volume":15708924},{"timestamp":1398346200,"date":"2014-04-24","index":3919,"close":23.08,"high":23.4,"low":22.92,"open":23.35,"volume":18273816},{"timestamp":1398432600,"date":"2014-04-25","index":3920,"close":22.61,"high":23.06,"low":22.5,"open":22.97,"volume":22901551},{"timestamp":1398691800,"date":"2014-04-28","index":3921,"close":22.58,"high":22.78,"low":22.29,"open":22.78,"volume":23105650},{"timestamp":1398778200,"date":"2014-04-29","index":3922,"close":22.95,"high":23.01,"low":22.47,"open":22.69,"volume":33047309}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":3923,"close":21.81,"high":22.05,"low":21.41,"open":21.86,"volume":77257778},{"timestamp":1398951000,"date":"2014-05-01","index":3924,"close":21.76,"high":22.2,"low":21.75,"open":21.89,"volume":30397356},{"timestamp":1399037400,"date":"2014-05-02","index":3925,"close":21.89,"high":22.11,"low":21.76,"open":21.77,"volume":29012386},{"timestamp":1399296600,"date":"2014-05-05","index":3926,"close":21.89,"high":22.03,"low":21.7,"open":21.8,"volume":25890322},{"timestamp":1399383000,"date":"2014-05-06","index":3927,"close":21.44,"high":21.91,"low":21.42,"open":21.91,"volume":34788679},{"timestamp":1399469400,"date":"2014-05-07","index":3928,"close":21.28,"high":21.48,"low":20.95,"open":21.39,"volume":47140078},{"timestamp":1399555800,"date":"2014-05-08","index":3929,"close":21.15,"high":21.55,"low":21.05,"open":21.31,"volume":30990643},{"timestamp":1399642200,"date":"2014-05-09","index":3930,"close":21.27,"high":21.41,"low":21.17,"open":21.25,"volume":33712114},{"timestamp":1399901400,"date":"2014-05-12","index":3931,"close":21.6,"high":21.62,"low":21.34,"open":21.43,"volume":30338431},{"timestamp":1399987800,"date":"2014-05-13","index":3932,"close":21.71,"high":21.79,"low":21.57,"open":21.64,"volume":30034066},{"timestamp":1400074200,"date":"2014-05-14","index":3933,"close":21.74,"high":21.92,"low":21.71,"open":21.8,"volume":26478619}]},{"date":"2014-01-22","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":3845,"close":22.25,"high":22.32,"low":21.88,"open":22.05,"volume":33442200},{"timestamp":1389191400,"date":"2014-01-08","index":3846,"close":22.04,"high":22.57,"low":21.96,"open":22.29,"volume":30967596},{"timestamp":1389277800,"date":"2014-01-09","index":3847,"close":21.91,"high":22.23,"low":21.81,"open":22.2,"volume":25015003},{"timestamp":1389364200,"date":"2014-01-10","index":3848,"close":21.95,"high":21.97,"low":21.51,"open":21.84,"volume":47645453},{"timestamp":1389623400,"date":"2014-01-13","index":3849,"close":22.11,"high":22.27,"low":21.8,"open":21.94,"volume":45269690},{"timestamp":1389709800,"date":"2014-01-14","index":3850,"close":22.29,"high":22.34,"low":22.03,"open":22.16,"volume":30514968},{"timestamp":1389796200,"date":"2014-01-15","index":3851,"close":22.64,"high":22.79,"low":22.35,"open":22.4,"volume":32937775},{"timestamp":1389882600,"date":"2014-01-16","index":3852,"close":22.62,"high":22.79,"low":22.56,"open":22.63,"volume":26769679},{"timestamp":1389969000,"date":"2014-01-17","index":3853,"close":22.39,"high":22.7,"low":22.3,"open":22.48,"volume":53988422},{"timestamp":1390314600,"date":"2014-01-21","index":3854,"close":22.79,"high":22.81,"low":22.52,"open":22.73,"volume":37900051},{"timestamp":1390401000,"date":"2014-01-22","index":3855,"close":22.9,"high":22.94,"low":22.63,"open":22.66,"volume":84250346}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":3856,"close":23.12,"high":23.53,"low":22.73,"open":23.45,"volume":147062045},{"timestamp":1390573800,"date":"2014-01-24","index":3857,"close":22.88,"high":23.13,"low":22.67,"open":22.96,"volume":58213663},{"timestamp":1390833000,"date":"2014-01-27","index":3858,"close":22.26,"high":22.86,"low":22.21,"open":22.64,"volume":53315302},{"timestamp":1390919400,"date":"2014-01-28","index":3859,"close":22.37,"high":22.57,"low":22.25,"open":22.34,"volume":30691980},{"timestamp":1391005800,"date":"2014-01-29","index":3860,"close":21.97,"high":22.29,"low":21.91,"open":22.23,"volume":39362954},{"timestamp":1391092200,"date":"2014-01-30","index":3861,"close":22.38,"high":22.45,"low":22.07,"open":22.14,"volume":39527611},{"timestamp":1391178600,"date":"2014-01-31","index":3862,"close":22.39,"high":22.57,"low":22.01,"open":22.13,"volume":29364509},{"timestamp":1391437800,"date":"2014-02-03","index":3863,"close":22.05,"high":22.45,"low":21.93,"open":22.37,"volume":40047480},{"timestamp":1391524200,"date":"2014-02-04","index":3864,"close":22.27,"high":22.37,"low":22.09,"open":22.12,"volume":26067334},{"timestamp":1391610600,"date":"2014-02-05","index":3865,"close":22.53,"high":22.74,"low":21.9,"open":22.01,"volume":39837917},{"timestamp":1391697000,"date":"2014-02-06","index":3866,"close":22.88,"high":22.95,"low":22.53,"open":22.58,"volume":35941514}]},{"date":"2013-10-16","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":3779,"close":23.41,"high":23.45,"low":23.19,"open":23.39,"volume":15023210},{"timestamp":1380807000,"date":"2013-10-03","index":3780,"close":23.11,"high":23.47,"low":22.93,"open":23.36,"volume":15913973},{"timestamp":1380893400,"date":"2013-10-04","index":3781,"close":23.39,"high":23.48,"low":23.07,"open":23.17,"volume":13944982},{"timestamp":1381152600,"date":"2013-10-07","index":3782,"close":22.97,"high":23.33,"low":22.95,"open":23.11,"volume":12643171},{"timestamp":1381239000,"date":"2013-10-08","index":3783,"close":22.29,"high":22.98,"low":22.15,"open":22.95,"volume":21949963},{"timestamp":1381325400,"date":"2013-10-09","index":3784,"close":22.02,"high":22.4,"low":21.93,"open":22.36,"volume":21611858},{"timestamp":1381411800,"date":"2013-10-10","index":3785,"close":22.48,"high":22.54,"low":22.13,"open":22.26,"volume":21029263},{"timestamp":1381498200,"date":"2013-10-11","index":3786,"close":22.88,"high":23.06,"low":22.51,"open":22.54,"volume":20819462},{"timestamp":1381757400,"date":"2013-10-14","index":3787,"close":23.05,"high":23.06,"low":22.67,"open":22.77,"volume":14330844},{"timestamp":1381843800,"date":"2013-10-15","index":3788,"close":22.71,"high":23.06,"low":22.65,"open":22.98,"volume":21176338},{"timestamp":1381930200,"date":"2013-10-16","index":3789,"close":22.53,"high":22.91,"low":22.37,"open":22.91,"volume":45905746}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":3790,"close":21.62,"high":21.83,"low":21.14,"open":21.18,"volume":81677851},{"timestamp":1382103000,"date":"2013-10-18","index":3791,"close":21.97,"high":22.17,"low":21.24,"open":21.71,"volume":72750269},{"timestamp":1382362200,"date":"2013-10-21","index":3792,"close":21.86,"high":22.13,"low":21.72,"open":22.07,"volume":33863702},{"timestamp":1382448600,"date":"2013-10-22","index":3793,"close":21.81,"high":22.04,"low":21.7,"open":22.02,"volume":26493350},{"timestamp":1382535000,"date":"2013-10-23","index":3794,"close":21.77,"high":22,"low":21.7,"open":21.78,"volume":19861222},{"timestamp":1382621400,"date":"2013-10-24","index":3795,"close":22.03,"high":22.1,"low":21.82,"open":21.91,"volume":23040547},{"timestamp":1382707800,"date":"2013-10-25","index":3796,"close":21.73,"high":22.27,"low":21.49,"open":22.13,"volume":37631326},{"timestamp":1382967000,"date":"2013-10-28","index":3797,"close":21.87,"high":22,"low":21.66,"open":21.8,"volume":20295554},{"timestamp":1383053400,"date":"2013-10-29","index":3798,"close":22.45,"high":22.46,"low":21.92,"open":22.01,"volume":29108138},{"timestamp":1383139800,"date":"2013-10-30","index":3799,"close":22.19,"high":22.52,"low":22.1,"open":22.52,"volume":20671438},{"timestamp":1383226200,"date":"2013-10-31","index":3800,"close":22.18,"high":22.28,"low":21.99,"open":22.19,"volume":21496860}]},{"date":"2013-07-17","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3715,"close":22.45,"high":22.57,"low":22.28,"open":22.31,"volume":19465380},{"timestamp":1372858200,"date":"2013-07-03","index":3716,"close":22.38,"high":22.53,"low":22.22,"open":22.24,"volume":9958766},{"timestamp":1373031000,"date":"2013-07-05","index":3717,"close":22.66,"high":22.68,"low":22.31,"open":22.63,"volume":10724314},{"timestamp":1373290200,"date":"2013-07-08","index":3718,"close":22.61,"high":22.89,"low":22.46,"open":22.85,"volume":14408539},{"timestamp":1373376600,"date":"2013-07-09","index":3719,"close":22.93,"high":22.99,"low":22.74,"open":22.78,"volume":16861997},{"timestamp":1373463000,"date":"2013-07-10","index":3720,"close":23.1,"high":23.24,"low":22.98,"open":23.01,"volume":16521991},{"timestamp":1373549400,"date":"2013-07-11","index":3721,"close":23.52,"high":23.63,"low":23.29,"open":23.3,"volume":23027717},{"timestamp":1373635800,"date":"2013-07-12","index":3722,"close":24.01,"high":24.02,"low":23.46,"open":23.48,"volume":20530778},{"timestamp":1373895000,"date":"2013-07-15","index":3723,"close":23.76,"high":24.03,"low":23.64,"open":24,"volume":16341890},{"timestamp":1373981400,"date":"2013-07-16","index":3724,"close":23.91,"high":23.97,"low":23.68,"open":23.92,"volume":21428194},{"timestamp":1374067800,"date":"2013-07-17","index":3725,"close":24.15,"high":24.2,"low":23.86,"open":23.93,"volume":36015646}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3726,"close":22.53,"high":22.66,"low":22.37,"open":22.55,"volume":102379226},{"timestamp":1374240600,"date":"2013-07-19","index":3727,"close":21.97,"high":22.69,"low":21.94,"open":22.62,"volume":45678125},{"timestamp":1374499800,"date":"2013-07-22","index":3728,"close":22.02,"high":22.08,"low":21.84,"open":22.06,"volume":37008338},{"timestamp":1374586200,"date":"2013-07-23","index":3729,"close":21.73,"high":22.08,"low":21.68,"open":22.05,"volume":26183282},{"timestamp":1374672600,"date":"2013-07-24","index":3730,"close":21.93,"high":22.04,"low":21.72,"open":21.72,"volume":36824674},{"timestamp":1374759000,"date":"2013-07-25","index":3731,"close":21.68,"high":21.98,"low":21.6,"open":21.89,"volume":24117588},{"timestamp":1374845400,"date":"2013-07-26","index":3732,"close":21.99,"high":22.06,"low":21.43,"open":21.64,"volume":30194208},{"timestamp":1375104600,"date":"2013-07-29","index":3733,"close":21.73,"high":22.11,"low":21.68,"open":21.93,"volume":17808120},{"timestamp":1375191000,"date":"2013-07-30","index":3734,"close":21.88,"high":21.93,"low":21.72,"open":21.88,"volume":18566064},{"timestamp":1375277400,"date":"2013-07-31","index":3735,"close":21.76,"high":21.96,"low":21.63,"open":21.96,"volume":18370994},{"timestamp":1375363800,"date":"2013-08-01","index":3736,"close":22.06,"high":22.07,"low":21.8,"open":21.94,"volume":19255104}]},{"date":"2013-04-17","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3652,"close":23.36,"high":23.57,"low":23.28,"open":23.49,"volume":27315446},{"timestamp":1365082200,"date":"2013-04-04","index":3653,"close":23.48,"high":23.51,"low":23.19,"open":23.29,"volume":14034557},{"timestamp":1365168600,"date":"2013-04-05","index":3654,"close":23.37,"high":23.4,"low":22.94,"open":23.03,"volume":17193449},{"timestamp":1365427800,"date":"2013-04-08","index":3655,"close":23.51,"high":23.92,"low":23.27,"open":23.32,"volume":24205738},{"timestamp":1365514200,"date":"2013-04-09","index":3656,"close":23.6,"high":23.76,"low":23.28,"open":23.33,"volume":14883739},{"timestamp":1365600600,"date":"2013-04-10","index":3657,"close":24.12,"high":24.23,"low":23.69,"open":23.71,"volume":19011089},{"timestamp":1365687000,"date":"2013-04-11","index":3658,"close":24.32,"high":24.43,"low":24.08,"open":24.17,"volume":17323891},{"timestamp":1365773400,"date":"2013-04-12","index":3659,"close":24.12,"high":24.37,"low":23.91,"open":24.37,"volume":15005390},{"timestamp":1366032600,"date":"2013-04-15","index":3660,"close":23.5,"high":24.19,"low":23.44,"open":23.98,"volume":21854210},{"timestamp":1366119000,"date":"2013-04-16","index":3661,"close":23.99,"high":24.05,"low":23.57,"open":23.65,"volume":20503930},{"timestamp":1366205400,"date":"2013-04-17","index":3662,"close":23.61,"high":23.92,"low":23.42,"open":23.78,"volume":34952386}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3663,"close":22.23,"high":22.83,"low":22.19,"open":22.66,"volume":60248470},{"timestamp":1366378200,"date":"2013-04-19","index":3664,"close":22.05,"high":22.41,"low":21.84,"open":22.21,"volume":37065600},{"timestamp":1366637400,"date":"2013-04-22","index":3665,"close":21.73,"high":22.02,"low":21.53,"open":21.94,"volume":32696611},{"timestamp":1366723800,"date":"2013-04-23","index":3666,"close":22.09,"high":22.21,"low":21.82,"open":21.87,"volume":30124354},{"timestamp":1366810200,"date":"2013-04-24","index":3667,"close":22.29,"high":22.45,"low":22.15,"open":22.31,"volume":24300778},{"timestamp":1366896600,"date":"2013-04-25","index":3668,"close":22.04,"high":22.46,"low":21.91,"open":22.44,"volume":27269827},{"timestamp":1366983000,"date":"2013-04-26","index":3669,"close":22.11,"high":22.25,"low":21.84,"open":22.05,"volume":25215062},{"timestamp":1367242200,"date":"2013-04-29","index":3670,"close":22.24,"high":22.3,"low":21.97,"open":22.14,"volume":17039009},{"timestamp":1367328600,"date":"2013-04-30","index":3671,"close":22.05,"high":22.37,"low":21.94,"open":22.17,"volume":21519194},{"timestamp":1367415000,"date":"2013-05-01","index":3672,"close":22.05,"high":22.25,"low":21.85,"open":22.05,"volume":18811267},{"timestamp":1367501400,"date":"2013-05-02","index":3673,"close":22.54,"high":22.6,"low":21.9,"open":22.06,"volume":23486998}]},{"date":"2013-01-16","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3590,"close":22.55,"high":22.6,"low":21.9,"open":22.05,"volume":32786186},{"timestamp":1357223400,"date":"2013-01-03","index":3591,"close":22.07,"high":22.58,"low":21.95,"open":22.51,"volume":25735406},{"timestamp":1357309800,"date":"2013-01-04","index":3592,"close":22.21,"high":22.36,"low":21.98,"open":22.08,"volume":15411449},{"timestamp":1357569000,"date":"2013-01-07","index":3593,"close":22.52,"high":22.55,"low":21.91,"open":22.11,"volume":24200986},{"timestamp":1357655400,"date":"2013-01-08","index":3594,"close":22.17,"high":22.81,"low":22.1,"open":22.46,"volume":27391003},{"timestamp":1357741800,"date":"2013-01-09","index":3595,"close":22.21,"high":22.48,"low":22.07,"open":22.23,"volume":19245362},{"timestamp":1357828200,"date":"2013-01-10","index":3596,"close":22.31,"high":22.52,"low":22.07,"open":22.45,"volume":17419169},{"timestamp":1357914600,"date":"2013-01-11","index":3597,"close":22.6,"high":22.66,"low":22.33,"open":22.37,"volume":27193795},{"timestamp":1358173800,"date":"2013-01-14","index":3598,"close":22.38,"high":22.59,"low":22.23,"open":22.55,"volume":25185838},{"timestamp":1358260200,"date":"2013-01-15","index":3599,"close":22.1,"high":22.5,"low":22.04,"open":22.39,"volume":22867574},{"timestamp":1358346600,"date":"2013-01-16","index":3600,"close":22.26,"high":22.5,"low":21.84,"open":22.28,"volume":52873366}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3601,"close":22.8,"high":23.1,"low":22.62,"open":22.78,"volume":58113634},{"timestamp":1358519400,"date":"2013-01-18","index":3602,"close":22.82,"high":22.94,"low":22.6,"open":22.8,"volume":25087471},{"timestamp":1358865000,"date":"2013-01-22","index":3603,"close":22.46,"high":22.86,"low":22.33,"open":22.79,"volume":25371403},{"timestamp":1358951400,"date":"2013-01-23","index":3604,"close":22.47,"high":22.74,"low":22.45,"open":22.47,"volume":21471437},{"timestamp":1359037800,"date":"2013-01-24","index":3605,"close":23.23,"high":23.29,"low":22.55,"open":22.55,"volume":30296851},{"timestamp":1359124200,"date":"2013-01-25","index":3606,"close":23.79,"high":23.85,"low":23.54,"open":23.57,"volume":31672555},{"timestamp":1359383400,"date":"2013-01-28","index":3607,"close":23.55,"high":23.71,"low":23.46,"open":23.65,"volume":18714326},{"timestamp":1359469800,"date":"2013-01-29","index":3608,"close":23.43,"high":23.5,"low":23.27,"open":23.43,"volume":16720387},{"timestamp":1359556200,"date":"2013-01-30","index":3609,"close":23.48,"high":23.78,"low":23.37,"open":23.56,"volume":16582817},{"timestamp":1359642600,"date":"2013-01-31","index":3610,"close":23.56,"high":23.68,"low":23.28,"open":23.3,"volume":18880646},{"timestamp":1359729000,"date":"2013-02-01","index":3611,"close":24.08,"high":24.1,"low":23.62,"open":23.74,"volume":20128046}]},{"date":"2012-10-17","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":3530,"close":20.45,"high":20.49,"low":20.27,"open":20.48,"volume":21079159},{"timestamp":1349357400,"date":"2012-10-04","index":3531,"close":20.83,"high":21.14,"low":20.75,"open":20.92,"volume":25680283},{"timestamp":1349443800,"date":"2012-10-05","index":3532,"close":20.51,"high":21.06,"low":20.43,"open":20.98,"volume":16958225},{"timestamp":1349703000,"date":"2012-10-08","index":3533,"close":20.17,"high":20.56,"low":19.98,"open":20.34,"volume":24718003},{"timestamp":1349789400,"date":"2012-10-09","index":3534,"close":19.45,"high":20.2,"low":19.41,"open":20.16,"volume":34466731},{"timestamp":1349875800,"date":"2012-10-10","index":3535,"close":19.68,"high":19.76,"low":19.44,"open":19.53,"volume":27346334},{"timestamp":1349962200,"date":"2012-10-11","index":3536,"close":19.99,"high":20.05,"low":19.74,"open":19.89,"volume":26069947},{"timestamp":1350048600,"date":"2012-10-12","index":3537,"close":20.14,"high":20.23,"low":20,"open":20.04,"volume":18049997},{"timestamp":1350307800,"date":"2012-10-15","index":3538,"close":19.95,"high":20.23,"low":19.47,"open":20.11,"volume":36000914},{"timestamp":1350394200,"date":"2012-10-16","index":3539,"close":20.3,"high":20.4,"low":19.89,"open":20.06,"volume":22164278},{"timestamp":1350480600,"date":"2012-10-17","index":3540,"close":20.29,"high":20.49,"low":20.12,"open":20.4,"volume":43263634}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":3541,"close":21.39,"high":21.44,"low":20.36,"open":20.38,"volume":83018628},{"timestamp":1350653400,"date":"2012-10-19","index":3542,"close":21.03,"high":21.38,"low":20.86,"open":21.34,"volume":47050027},{"timestamp":1350912600,"date":"2012-10-22","index":3543,"close":21.11,"high":21.28,"low":20.96,"open":21.01,"volume":22625460},{"timestamp":1350999000,"date":"2012-10-23","index":3544,"close":20.77,"high":21.24,"low":20.71,"open":20.92,"volume":24657890},{"timestamp":1351085400,"date":"2012-10-24","index":3545,"close":20.57,"high":20.87,"low":20.34,"open":20.82,"volume":26714794},{"timestamp":1351171800,"date":"2012-10-25","index":3546,"close":20.35,"high":20.78,"low":20.33,"open":20.71,"volume":17602834},{"timestamp":1351258200,"date":"2012-10-26","index":3547,"close":20.84,"high":20.95,"low":20.29,"open":20.35,"volume":25827358},{"timestamp":1351690200,"date":"2012-10-31","index":3548,"close":20.31,"high":20.84,"low":20.25,"open":20.82,"volume":37708070},{"timestamp":1351776600,"date":"2012-11-01","index":3549,"close":20.72,"high":20.82,"low":20.26,"open":20.39,"volume":18710050},{"timestamp":1351863000,"date":"2012-11-02","index":3550,"close":20.49,"high":20.87,"low":20.49,"open":20.78,"volume":19390298},{"timestamp":1352125800,"date":"2012-11-05","index":3551,"close":20.77,"high":20.81,"low":20.37,"open":20.53,"volume":12751992}]},{"date":"2012-07-18","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3466,"close":17.34,"high":17.5,"low":17.26,"open":17.38,"volume":11715818},{"timestamp":1341495000,"date":"2012-07-05","index":3467,"close":17.23,"high":17.43,"low":17.13,"open":17.38,"volume":18255758},{"timestamp":1341581400,"date":"2012-07-06","index":3468,"close":17.01,"high":17.21,"low":16.81,"open":17.16,"volume":20564042},{"timestamp":1341840600,"date":"2012-07-09","index":3469,"close":17.12,"high":17.17,"low":16.95,"open":17.05,"volume":22476485},{"timestamp":1341927000,"date":"2012-07-10","index":3470,"close":16.7,"high":17.34,"low":16.51,"open":17.27,"volume":28990051},{"timestamp":1342013400,"date":"2012-07-11","index":3471,"close":16.47,"high":16.7,"low":16.28,"open":16.7,"volume":22641142},{"timestamp":1342099800,"date":"2012-07-12","index":3472,"close":16.54,"high":16.62,"low":16.21,"open":16.33,"volume":23411678},{"timestamp":1342186200,"date":"2012-07-13","index":3473,"close":16.81,"high":16.87,"low":16.49,"open":16.57,"volume":16434079},{"timestamp":1342445400,"date":"2012-07-16","index":3474,"close":16.25,"high":16.72,"low":16.2,"open":16.72,"volume":31791593},{"timestamp":1342531800,"date":"2012-07-17","index":3475,"close":16.44,"high":16.6,"low":16.02,"open":16.44,"volume":27793498},{"timestamp":1342618200,"date":"2012-07-18","index":3476,"close":17.03,"high":17.09,"low":16.44,"open":16.51,"volume":44456386}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3477,"close":18.5,"high":18.7,"low":18.2,"open":18.52,"volume":83817677},{"timestamp":1342791000,"date":"2012-07-20","index":3478,"close":18.88,"high":19.14,"low":18.39,"open":18.43,"volume":53364010},{"timestamp":1343050200,"date":"2012-07-23","index":3479,"close":18.62,"high":18.7,"low":18.02,"open":18.42,"volume":42311095},{"timestamp":1343136600,"date":"2012-07-24","index":3480,"close":18.32,"high":18.79,"low":18.16,"open":18.56,"volume":25864423},{"timestamp":1343223000,"date":"2012-07-25","index":3481,"close":18.18,"high":18.45,"low":18.02,"open":18.31,"volume":24536952},{"timestamp":1343309400,"date":"2012-07-26","index":3482,"close":18.43,"high":18.64,"low":18.22,"open":18.48,"volume":25014766},{"timestamp":1343395800,"date":"2012-07-27","index":3483,"close":19.03,"high":19.14,"low":18.48,"open":18.52,"volume":34202758},{"timestamp":1343655000,"date":"2012-07-30","index":3484,"close":19.19,"high":19.42,"low":18.94,"open":18.98,"volume":31003711},{"timestamp":1343741400,"date":"2012-07-31","index":3485,"close":18.64,"high":19.13,"low":18.63,"open":19.12,"volume":27016546},{"timestamp":1343827800,"date":"2012-08-01","index":3486,"close":18.47,"high":18.88,"low":18.4,"open":18.81,"volume":17677915},{"timestamp":1343914200,"date":"2012-08-02","index":3487,"close":18.42,"high":18.8,"low":18.21,"open":18.27,"volume":20538144}]},{"date":"2012-04-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":3403,"close":15.42,"high":15.51,"low":15.28,"open":15.33,"volume":27946750},{"timestamp":1333546200,"date":"2012-04-04","index":3404,"close":15.04,"high":15.28,"low":14.94,"open":15.27,"volume":28790705},{"timestamp":1333632600,"date":"2012-04-05","index":3405,"close":14.99,"high":15.1,"low":14.88,"open":14.96,"volume":19584418},{"timestamp":1333978200,"date":"2012-04-09","index":3406,"close":15.28,"high":15.35,"low":14.92,"open":14.95,"volume":25470958},{"timestamp":1334064600,"date":"2012-04-10","index":3407,"close":14.93,"high":15.43,"low":14.86,"open":15.21,"volume":27880459},{"timestamp":1334151000,"date":"2012-04-11","index":3408,"close":15.05,"high":15.23,"low":15,"open":15.08,"volume":18425405},{"timestamp":1334237400,"date":"2012-04-12","index":3409,"close":15.35,"high":15.45,"low":15.1,"open":15.11,"volume":16483025},{"timestamp":1334323800,"date":"2012-04-13","index":3410,"close":15.2,"high":15.36,"low":15.15,"open":15.29,"volume":17171352},{"timestamp":1334583000,"date":"2012-04-16","index":3411,"close":14.94,"high":15.3,"low":14.91,"open":15.26,"volume":21971585},{"timestamp":1334669400,"date":"2012-04-17","index":3412,"close":15.19,"high":15.29,"low":15.04,"open":15.04,"volume":20311236},{"timestamp":1334755800,"date":"2012-04-18","index":3413,"close":15.1,"high":15.27,"low":14.94,"open":15.21,"volume":28578766}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":3414,"close":17.1,"high":17.61,"low":16.43,"open":16.47,"volume":144036209},{"timestamp":1334928600,"date":"2012-04-20","index":3415,"close":16.96,"high":17.21,"low":16.94,"open":17.09,"volume":38995625},{"timestamp":1335187800,"date":"2012-04-23","index":3416,"close":16.69,"high":16.79,"low":16.54,"open":16.58,"volume":37873678},{"timestamp":1335274200,"date":"2012-04-24","index":3417,"close":16.54,"high":16.83,"low":16.45,"open":16.64,"volume":27413100},{"timestamp":1335360600,"date":"2012-04-25","index":3418,"close":16.78,"high":17.02,"low":16.5,"open":16.67,"volume":25086283},{"timestamp":1335447000,"date":"2012-04-26","index":3419,"close":17.28,"high":17.36,"low":16.84,"open":16.92,"volume":44480858},{"timestamp":1335533400,"date":"2012-04-27","index":3420,"close":17.35,"high":17.5,"low":17.12,"open":17.48,"volume":25437931},{"timestamp":1335792600,"date":"2012-04-30","index":3421,"close":17.26,"high":17.66,"low":17.2,"open":17.41,"volume":43385522},{"timestamp":1335879000,"date":"2012-05-01","index":3422,"close":17.15,"high":17.43,"low":17.13,"open":17.13,"volume":28853431},{"timestamp":1335965400,"date":"2012-05-02","index":3423,"close":17.32,"high":17.36,"low":16.98,"open":17.07,"volume":20670250},{"timestamp":1336051800,"date":"2012-05-03","index":3424,"close":16.99,"high":17.31,"low":16.84,"open":17.27,"volume":23912302}]},{"date":"2012-01-18","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":3340,"close":13.19,"high":13.26,"low":12.95,"open":12.98,"volume":25156850},{"timestamp":1325687400,"date":"2012-01-04","index":3341,"close":12.69,"high":12.88,"low":12.44,"open":12.87,"volume":78181092},{"timestamp":1325773800,"date":"2012-01-05","index":3342,"close":12.93,"high":12.94,"low":12.62,"open":12.71,"volume":31470358},{"timestamp":1325860200,"date":"2012-01-06","index":3343,"close":12.89,"high":13.02,"low":12.87,"open":12.91,"volume":17417506},{"timestamp":1326119400,"date":"2012-01-09","index":3344,"close":12.84,"high":13.08,"low":12.7,"open":13.05,"volume":18989230},{"timestamp":1326205800,"date":"2012-01-10","index":3345,"close":13.13,"high":13.19,"low":12.96,"open":13.03,"volume":22115808},{"timestamp":1326292200,"date":"2012-01-11","index":3346,"close":13.27,"high":13.43,"low":13.19,"open":13.19,"volume":22324421},{"timestamp":1326378600,"date":"2012-01-12","index":3347,"close":13.29,"high":13.47,"low":13.19,"open":13.36,"volume":20653855},{"timestamp":1326465000,"date":"2012-01-13","index":3348,"close":12.89,"high":13.28,"low":12.86,"open":13.24,"volume":29121444},{"timestamp":1326810600,"date":"2012-01-17","index":3349,"close":12.85,"high":13.15,"low":12.75,"open":13.11,"volume":34327973},{"timestamp":1326897000,"date":"2012-01-18","index":3350,"close":12.77,"high":12.8,"low":12.58,"open":12.67,"volume":74910528}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":3351,"close":13.26,"high":13.44,"low":13.05,"open":13.17,"volume":58984438},{"timestamp":1327069800,"date":"2012-01-20","index":3352,"close":13.44,"high":13.45,"low":13.19,"open":13.26,"volume":31011790},{"timestamp":1327329000,"date":"2012-01-23","index":3353,"close":13.46,"high":13.66,"low":13.35,"open":13.36,"volume":28466143},{"timestamp":1327415400,"date":"2012-01-24","index":3354,"close":13.45,"high":13.57,"low":13.35,"open":13.35,"volume":17023090},{"timestamp":1327501800,"date":"2012-01-25","index":3355,"close":13.44,"high":13.5,"low":13.27,"open":13.37,"volume":18704822},{"timestamp":1327588200,"date":"2012-01-26","index":3356,"close":13.35,"high":13.59,"low":13.24,"open":13.5,"volume":15765473},{"timestamp":1327674600,"date":"2012-01-27","index":3357,"close":13.4,"high":13.48,"low":13.24,"open":13.32,"volume":17279460},{"timestamp":1327933800,"date":"2012-01-30","index":3358,"close":13.29,"high":13.38,"low":13.24,"open":13.28,"volume":19482250},{"timestamp":1328020200,"date":"2012-01-31","index":3359,"close":13.3,"high":13.43,"low":13.19,"open":13.36,"volume":17936662},{"timestamp":1328106600,"date":"2012-02-01","index":3360,"close":13.55,"high":13.68,"low":13.36,"open":13.43,"volume":27540691},{"timestamp":1328193000,"date":"2012-02-02","index":3361,"close":13.76,"high":13.8,"low":13.49,"open":13.55,"volume":26349127}]},{"date":"2011-10-19","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1317821400,"date":"2011-10-05","index":3279,"close":12.85,"high":12.95,"low":12.15,"open":12.41,"volume":36855324},{"timestamp":1317907800,"date":"2011-10-06","index":3280,"close":13.23,"high":13.24,"low":12.66,"open":12.87,"volume":34597411},{"timestamp":1317994200,"date":"2011-10-07","index":3281,"close":13.08,"high":13.27,"low":12.94,"open":13.17,"volume":31854557},{"timestamp":1318253400,"date":"2011-10-10","index":3282,"close":13.59,"high":13.65,"low":13.22,"open":13.34,"volume":17035445},{"timestamp":1318339800,"date":"2011-10-11","index":3283,"close":13.82,"high":13.91,"low":13.46,"open":13.47,"volume":24420053},{"timestamp":1318426200,"date":"2011-10-12","index":3284,"close":13.78,"high":14.17,"low":13.77,"open":13.99,"volume":33205788},{"timestamp":1318512600,"date":"2011-10-13","index":3285,"close":13.78,"high":13.83,"low":13.46,"open":13.71,"volume":28616544},{"timestamp":1318599000,"date":"2011-10-14","index":3286,"close":14.18,"high":14.26,"low":13.98,"open":14,"volume":30803177},{"timestamp":1318858200,"date":"2011-10-17","index":3287,"close":13.98,"high":14.14,"low":13.91,"open":14.13,"volume":26487886},{"timestamp":1318944600,"date":"2011-10-18","index":3288,"close":14.26,"high":14.37,"low":13.67,"open":14.04,"volume":29880814},{"timestamp":1319031000,"date":"2011-10-19","index":3289,"close":13.96,"high":14.49,"low":13.84,"open":14.25,"volume":45151603}],"post":[{"timestamp":1319117400,"date":"2011-10-20","index":3290,"close":13.53,"high":13.65,"low":12.9,"open":13.4,"volume":61238549},{"timestamp":1319203800,"date":"2011-10-21","index":3291,"close":13.52,"high":13.71,"low":13.41,"open":13.69,"volume":30860201},{"timestamp":1319463000,"date":"2011-10-24","index":3292,"close":13.62,"high":13.72,"low":13.32,"open":13.46,"volume":25372829},{"timestamp":1319549400,"date":"2011-10-25","index":3293,"close":13.33,"high":13.77,"low":13.3,"open":13.61,"volume":24712538},{"timestamp":1319635800,"date":"2011-10-26","index":3294,"close":13.08,"high":13.58,"low":12.9,"open":13.44,"volume":30035016},{"timestamp":1319722200,"date":"2011-10-27","index":3295,"close":13.59,"high":13.7,"low":13.38,"open":13.47,"volume":30768962},{"timestamp":1319808600,"date":"2011-10-28","index":3296,"close":13.99,"high":14.02,"low":13.47,"open":13.48,"volume":28338077},{"timestamp":1320067800,"date":"2011-10-31","index":3297,"close":13.4,"high":13.79,"low":13.38,"open":13.79,"volume":30198960},{"timestamp":1320154200,"date":"2011-11-01","index":3298,"close":13,"high":13.3,"low":12.92,"open":12.95,"volume":37817604},{"timestamp":1320240600,"date":"2011-11-02","index":3299,"close":13.38,"high":13.44,"low":13.16,"open":13.16,"volume":28238285},{"timestamp":1320327000,"date":"2011-11-03","index":3300,"close":13.91,"high":13.93,"low":13.44,"open":13.48,"volume":28224029}]},{"date":"2011-07-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":3215,"close":13.86,"high":13.93,"low":13.62,"open":13.74,"volume":23466564},{"timestamp":1310045400,"date":"2011-07-07","index":3216,"close":14.03,"high":14.14,"low":13.91,"open":13.93,"volume":26466739},{"timestamp":1310131800,"date":"2011-07-08","index":3217,"close":14.07,"high":14.07,"low":13.82,"open":13.87,"volume":19914206},{"timestamp":1310391000,"date":"2011-07-11","index":3218,"close":13.85,"high":14.34,"low":13.77,"open":13.93,"volume":37079381},{"timestamp":1310477400,"date":"2011-07-12","index":3219,"close":13.58,"high":14.1,"low":13.52,"open":13.99,"volume":33327677},{"timestamp":1310563800,"date":"2011-07-13","index":3220,"close":13.63,"high":13.8,"low":13.49,"open":13.64,"volume":27751918},{"timestamp":1310650200,"date":"2011-07-14","index":3221,"close":13.55,"high":13.8,"low":13.43,"open":13.6,"volume":25996054},{"timestamp":1310736600,"date":"2011-07-15","index":3222,"close":13.81,"high":13.9,"low":13.61,"open":13.69,"volume":37987963},{"timestamp":1310995800,"date":"2011-07-18","index":3223,"close":13.76,"high":13.99,"low":13.62,"open":13.81,"volume":24605856},{"timestamp":1311082200,"date":"2011-07-19","index":3224,"close":14.21,"high":14.34,"low":13.79,"open":13.92,"volume":43038864},{"timestamp":1311168600,"date":"2011-07-20","index":3225,"close":13.96,"high":14.39,"low":13.88,"open":14.31,"volume":54494035}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":3226,"close":14.07,"high":14.73,"low":14.03,"open":14.21,"volume":63119628},{"timestamp":1311341400,"date":"2011-07-22","index":3227,"close":14.1,"high":14.16,"low":13.94,"open":14.1,"volume":23491750},{"timestamp":1311600600,"date":"2011-07-25","index":3228,"close":14.23,"high":14.31,"low":13.83,"open":13.87,"volume":24703747},{"timestamp":1311687000,"date":"2011-07-26","index":3229,"close":14.49,"high":14.52,"low":14.24,"open":14.28,"volume":29158272},{"timestamp":1311773400,"date":"2011-07-27","index":3230,"close":14.04,"high":14.39,"low":14.02,"open":14.38,"volume":28122336},{"timestamp":1311859800,"date":"2011-07-28","index":3231,"close":14.04,"high":14.22,"low":13.91,"open":13.99,"volume":17935474},{"timestamp":1311946200,"date":"2011-07-29","index":3232,"close":13.78,"high":14.09,"low":13.77,"open":13.94,"volume":25270423},{"timestamp":1312205400,"date":"2011-08-01","index":3233,"close":13.9,"high":14.04,"low":13.6,"open":13.94,"volume":28607278},{"timestamp":1312291800,"date":"2011-08-02","index":3234,"close":13.36,"high":13.85,"low":13.35,"open":13.78,"volume":35511221},{"timestamp":1312378200,"date":"2011-08-03","index":3235,"close":13.57,"high":13.7,"low":12.99,"open":13.37,"volume":41387782},{"timestamp":1312464600,"date":"2011-08-04","index":3236,"close":12.64,"high":13.38,"low":12.64,"open":13.32,"volume":57978914}]},{"date":"2011-04-27","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":3157,"close":12.92,"high":13.2,"low":12.88,"open":12.98,"volume":17424396},{"timestamp":1302701400,"date":"2011-04-13","index":3158,"close":12.91,"high":13.06,"low":12.8,"open":13.01,"volume":17935474},{"timestamp":1302787800,"date":"2011-04-14","index":3159,"close":12.98,"high":13.02,"low":12.71,"open":12.88,"volume":18985666},{"timestamp":1302874200,"date":"2011-04-15","index":3160,"close":13.3,"high":13.35,"low":12.93,"open":12.98,"volume":28271786},{"timestamp":1303133400,"date":"2011-04-18","index":3161,"close":13.11,"high":13.16,"low":12.81,"open":13.13,"volume":20319314},{"timestamp":1303219800,"date":"2011-04-19","index":3162,"close":13.11,"high":13.14,"low":12.95,"open":13.1,"volume":14595530},{"timestamp":1303306200,"date":"2011-04-20","index":3163,"close":13.37,"high":13.56,"low":13.21,"open":13.3,"volume":16564997},{"timestamp":1303392600,"date":"2011-04-21","index":3164,"close":13.45,"high":13.47,"low":13.31,"open":13.39,"volume":19924186},{"timestamp":1303738200,"date":"2011-04-25","index":3165,"close":13.87,"high":13.87,"low":13.57,"open":13.65,"volume":22101077},{"timestamp":1303824600,"date":"2011-04-26","index":3166,"close":13.92,"high":14.06,"low":13.81,"open":14,"volume":24235200},{"timestamp":1303911000,"date":"2011-04-27","index":3167,"close":14.32,"high":14.41,"low":13.92,"open":13.99,"volume":40305989}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":3168,"close":14.31,"high":14.58,"low":13.97,"open":14.53,"volume":44906400},{"timestamp":1304083800,"date":"2011-04-29","index":3169,"close":14.47,"high":14.52,"low":14.31,"open":14.36,"volume":29273746},{"timestamp":1304343000,"date":"2011-05-02","index":3170,"close":14.16,"high":14.47,"low":14.14,"open":14.19,"volume":22699829},{"timestamp":1304429400,"date":"2011-05-03","index":3171,"close":14.12,"high":14.3,"low":14,"open":14.12,"volume":13769395},{"timestamp":1304515800,"date":"2011-05-04","index":3172,"close":13.89,"high":14.08,"low":13.75,"open":14.04,"volume":21584059},{"timestamp":1304602200,"date":"2011-05-05","index":3173,"close":13.75,"high":14.03,"low":13.66,"open":13.76,"volume":18519257},{"timestamp":1304688600,"date":"2011-05-06","index":3174,"close":13.77,"high":14.06,"low":13.54,"open":13.89,"volume":26114141},{"timestamp":1304947800,"date":"2011-05-09","index":3175,"close":13.94,"high":14.02,"low":13.62,"open":13.71,"volume":18237226},{"timestamp":1305034200,"date":"2011-05-10","index":3176,"close":14.28,"high":14.47,"low":14.15,"open":14.31,"volume":34595986},{"timestamp":1305120600,"date":"2011-05-11","index":3177,"close":14.02,"high":14.31,"low":13.95,"open":14.15,"volume":24948000},{"timestamp":1305207000,"date":"2011-05-12","index":3178,"close":14.13,"high":14.2,"low":13.87,"open":14,"volume":19720800}]},{"date":"2011-01-19","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":3089,"close":11.98,"high":12.34,"low":11.97,"open":12.15,"volume":28034662},{"timestamp":1294237800,"date":"2011-01-05","index":3090,"close":12.09,"high":12.14,"low":11.92,"open":11.95,"volume":15881184},{"timestamp":1294324200,"date":"2011-01-06","index":3091,"close":11.96,"high":12.16,"low":11.91,"open":12.13,"volume":17462174},{"timestamp":1294410600,"date":"2011-01-07","index":3092,"close":11.66,"high":12.03,"low":11.46,"open":12.01,"volume":43036013},{"timestamp":1294669800,"date":"2011-01-10","index":3093,"close":11.89,"high":11.91,"low":11.57,"open":11.63,"volume":27017258},{"timestamp":1294756200,"date":"2011-01-11","index":3094,"close":11.94,"high":12,"low":11.82,"open":11.94,"volume":23371286},{"timestamp":1294842600,"date":"2011-01-12","index":3095,"close":12.13,"high":12.13,"low":11.91,"open":11.99,"volume":24041318},{"timestamp":1294929000,"date":"2011-01-13","index":3096,"close":12.08,"high":12.17,"low":11.99,"open":12.16,"volume":20709216},{"timestamp":1295015400,"date":"2011-01-14","index":3097,"close":12.28,"high":12.29,"low":11.96,"open":12.07,"volume":19872864},{"timestamp":1295361000,"date":"2011-01-18","index":3098,"close":12.39,"high":12.44,"low":12.23,"open":12.3,"volume":28438106},{"timestamp":1295447400,"date":"2011-01-19","index":3099,"close":12.25,"high":12.53,"low":12.15,"open":12.4,"volume":55426140}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":3100,"close":12.95,"high":13.04,"low":12.56,"open":12.66,"volume":66196786},{"timestamp":1295620200,"date":"2011-01-21","index":3101,"close":12.63,"high":13.01,"low":12.6,"open":12.94,"volume":35683481},{"timestamp":1295879400,"date":"2011-01-24","index":3102,"close":12.84,"high":12.87,"low":12.61,"open":12.62,"volume":30378110},{"timestamp":1295965800,"date":"2011-01-25","index":3103,"close":13.01,"high":13.02,"low":12.65,"open":12.73,"volume":35390045},{"timestamp":1296052200,"date":"2011-01-26","index":3104,"close":13.07,"high":13.11,"low":12.74,"open":12.94,"volume":31096375},{"timestamp":1296138600,"date":"2011-01-27","index":3105,"close":13.03,"high":13.13,"low":12.86,"open":13.05,"volume":19948421},{"timestamp":1296225000,"date":"2011-01-28","index":3106,"close":12.76,"high":13.13,"low":12.66,"open":12.98,"volume":30318948},{"timestamp":1296484200,"date":"2011-01-31","index":3107,"close":12.78,"high":12.84,"low":12.5,"open":12.74,"volume":24993857},{"timestamp":1296570600,"date":"2011-02-01","index":3108,"close":13.32,"high":13.38,"low":12.85,"open":12.88,"volume":34407806},{"timestamp":1296657000,"date":"2011-02-02","index":3109,"close":13.42,"high":13.52,"low":13.2,"open":13.26,"volume":30349836},{"timestamp":1296743400,"date":"2011-02-03","index":3110,"close":13.49,"high":13.64,"low":13.37,"open":13.38,"volume":29030681}]},{"date":"2010-10-20","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":3027,"close":10.29,"high":10.43,"low":10.21,"open":10.38,"volume":28247789},{"timestamp":1286458200,"date":"2010-10-07","index":3028,"close":10.42,"high":10.47,"low":10.29,"open":10.34,"volume":23731963},{"timestamp":1286544600,"date":"2010-10-08","index":3029,"close":10.36,"high":10.44,"low":10.23,"open":10.44,"volume":16913081},{"timestamp":1286803800,"date":"2010-10-11","index":3030,"close":10.22,"high":10.41,"low":10.19,"open":10.33,"volume":20996712},{"timestamp":1286890200,"date":"2010-10-12","index":3031,"close":10.29,"high":10.35,"low":10.13,"open":10.21,"volume":28933027},{"timestamp":1286976600,"date":"2010-10-13","index":3032,"close":10.47,"high":10.55,"low":10.29,"open":10.33,"volume":24066979},{"timestamp":1287063000,"date":"2010-10-14","index":3033,"close":10.64,"high":10.8,"low":10.52,"open":10.53,"volume":31913957},{"timestamp":1287149400,"date":"2010-10-15","index":3034,"close":10.81,"high":10.9,"low":10.73,"open":10.81,"volume":32847725},{"timestamp":1287408600,"date":"2010-10-18","index":3035,"close":10.82,"high":10.94,"low":10.71,"open":10.88,"volume":19326622},{"timestamp":1287495000,"date":"2010-10-19","index":3036,"close":10.74,"high":10.82,"low":10.58,"open":10.78,"volume":34246001},{"timestamp":1287581400,"date":"2010-10-20","index":3037,"close":10.8,"high":10.9,"low":10.73,"open":10.75,"volume":40215463}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":3038,"close":11.45,"high":11.97,"low":11.44,"open":11.56,"volume":126645314},{"timestamp":1287754200,"date":"2010-10-22","index":3039,"close":11.81,"high":11.82,"low":11.45,"open":11.47,"volume":45063454},{"timestamp":1288013400,"date":"2010-10-25","index":3040,"close":11.76,"high":11.82,"low":11.64,"open":11.65,"volume":43493630},{"timestamp":1288099800,"date":"2010-10-26","index":3041,"close":12.1,"high":12.3,"low":11.6,"open":11.61,"volume":63878047},{"timestamp":1288186200,"date":"2010-10-27","index":3042,"close":12.32,"high":12.35,"low":11.97,"open":12.02,"volume":57782419},{"timestamp":1288272600,"date":"2010-10-28","index":3043,"close":12.51,"high":12.54,"low":12.22,"open":12.37,"volume":45138060},{"timestamp":1288359000,"date":"2010-10-29","index":3044,"close":12.57,"high":12.58,"low":12.41,"open":12.44,"volume":32614164},{"timestamp":1288618200,"date":"2010-11-01","index":3045,"close":12.36,"high":12.6,"low":12.3,"open":12.4,"volume":33710450},{"timestamp":1288704600,"date":"2010-11-02","index":3046,"close":12.66,"high":12.75,"low":12.44,"open":12.44,"volume":42129569},{"timestamp":1288791000,"date":"2010-11-03","index":3047,"close":12.67,"high":12.69,"low":12.49,"open":12.61,"volume":37482113},{"timestamp":1288877400,"date":"2010-11-04","index":3048,"close":12.69,"high":12.82,"low":12.63,"open":12.77,"volume":36147276}]},{"date":"2010-07-21","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2963,"close":8.34,"high":8.35,"low":8.06,"open":8.11,"volume":39326126},{"timestamp":1278595800,"date":"2010-07-08","index":2964,"close":8.37,"high":8.5,"low":8.27,"open":8.36,"volume":39107534},{"timestamp":1278682200,"date":"2010-07-09","index":2965,"close":8.54,"high":8.55,"low":8.3,"open":8.39,"volume":37884845},{"timestamp":1278941400,"date":"2010-07-12","index":2966,"close":8.51,"high":8.6,"low":8.44,"open":8.49,"volume":26193024},{"timestamp":1279027800,"date":"2010-07-13","index":2967,"close":8.84,"high":8.89,"low":8.61,"open":8.61,"volume":38047363},{"timestamp":1279114200,"date":"2010-07-14","index":2968,"close":8.88,"high":9.03,"low":8.71,"open":8.85,"volume":37201982},{"timestamp":1279200600,"date":"2010-07-15","index":2969,"close":8.85,"high":8.94,"low":8.7,"open":8.94,"volume":36449266},{"timestamp":1279287000,"date":"2010-07-16","index":2970,"close":8.46,"high":8.87,"low":8.44,"open":8.86,"volume":44357306},{"timestamp":1279546200,"date":"2010-07-19","index":2971,"close":8.59,"high":8.64,"low":8.47,"open":8.49,"volume":22989701},{"timestamp":1279632600,"date":"2010-07-20","index":2972,"close":8.75,"high":8.78,"low":8.38,"open":8.43,"volume":36816595},{"timestamp":1279719000,"date":"2010-07-21","index":2973,"close":8.49,"high":8.82,"low":8.43,"open":8.72,"volume":56822278}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2974,"close":8.81,"high":9.07,"low":8.75,"open":8.88,"volume":59539946},{"timestamp":1279891800,"date":"2010-07-23","index":2975,"close":8.88,"high":8.88,"low":8.62,"open":8.77,"volume":30549658},{"timestamp":1280151000,"date":"2010-07-26","index":2976,"close":8.9,"high":8.9,"low":8.78,"open":8.83,"volume":18448452},{"timestamp":1280237400,"date":"2010-07-27","index":2977,"close":8.86,"high":8.97,"low":8.79,"open":8.96,"volume":21468586},{"timestamp":1280323800,"date":"2010-07-28","index":2978,"close":8.86,"high":8.88,"low":8.76,"open":8.81,"volume":21418690},{"timestamp":1280410200,"date":"2010-07-29","index":2979,"close":8.74,"high":8.92,"low":8.65,"open":8.85,"volume":28231632},{"timestamp":1280496600,"date":"2010-07-30","index":2980,"close":8.8,"high":8.9,"low":8.64,"open":8.69,"volume":24362554},{"timestamp":1280755800,"date":"2010-08-02","index":2981,"close":9.03,"high":9.08,"low":8.91,"open":8.96,"volume":24652663},{"timestamp":1280842200,"date":"2010-08-03","index":2982,"close":8.83,"high":9.05,"low":8.8,"open":9,"volume":29407277},{"timestamp":1280928600,"date":"2010-08-04","index":2983,"close":8.88,"high":8.93,"low":8.8,"open":8.85,"volume":29401812},{"timestamp":1281015000,"date":"2010-08-05","index":2984,"close":8.87,"high":8.88,"low":8.71,"open":8.84,"volume":18679637}]},{"date":"2010-04-21","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":2900,"close":11.3,"high":11.44,"low":11.22,"open":11.4,"volume":42066367},{"timestamp":1270733400,"date":"2010-04-08","index":2901,"close":11.14,"high":11.25,"low":11.01,"open":11.1,"volume":47572272},{"timestamp":1270819800,"date":"2010-04-09","index":2902,"close":11.17,"high":11.2,"low":11.06,"open":11.13,"volume":22662050},{"timestamp":1271079000,"date":"2010-04-12","index":2903,"close":11.21,"high":11.28,"low":11.16,"open":11.21,"volume":19034374},{"timestamp":1271165400,"date":"2010-04-13","index":2904,"close":11.21,"high":11.21,"low":11.05,"open":11.17,"volume":27536177},{"timestamp":1271251800,"date":"2010-04-14","index":2905,"close":11.38,"high":11.41,"low":11.24,"open":11.3,"volume":35021290},{"timestamp":1271338200,"date":"2010-04-15","index":2906,"close":11.36,"high":11.45,"low":11.33,"open":11.44,"volume":33489720},{"timestamp":1271424600,"date":"2010-04-16","index":2907,"close":11.08,"high":11.38,"low":11.04,"open":11.35,"volume":48457570},{"timestamp":1271683800,"date":"2010-04-19","index":2908,"close":11.08,"high":11.1,"low":10.84,"open":11.03,"volume":27368431},{"timestamp":1271770200,"date":"2010-04-20","index":2909,"close":11.11,"high":11.19,"low":11.04,"open":11.14,"volume":30383338},{"timestamp":1271856600,"date":"2010-04-21","index":2910,"close":11.06,"high":11.19,"low":10.9,"open":11.09,"volume":63975701}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":2911,"close":10.43,"high":10.44,"low":10.06,"open":10.29,"volume":134770284},{"timestamp":1272029400,"date":"2010-04-23","index":2912,"close":10.33,"high":10.45,"low":10.27,"open":10.42,"volume":61910957},{"timestamp":1272288600,"date":"2010-04-26","index":2913,"close":10.34,"high":10.43,"low":10.18,"open":10.28,"volume":52156051},{"timestamp":1272375000,"date":"2010-04-27","index":2914,"close":10,"high":10.31,"low":9.96,"open":10.27,"volume":62393998},{"timestamp":1272461400,"date":"2010-04-28","index":2915,"close":10.1,"high":10.12,"low":9.97,"open":10.06,"volume":39431858},{"timestamp":1272547800,"date":"2010-04-29","index":2916,"close":10.2,"high":10.23,"low":10,"open":10.1,"volume":39855974},{"timestamp":1272634200,"date":"2010-04-30","index":2917,"close":10.01,"high":10.25,"low":10,"open":10.16,"volume":36319774},{"timestamp":1272893400,"date":"2010-05-03","index":2918,"close":10.06,"high":10.14,"low":9.94,"open":9.95,"volume":25973957},{"timestamp":1272979800,"date":"2010-05-04","index":2919,"close":9.71,"high":9.79,"low":9.45,"open":9.77,"volume":88734096},{"timestamp":1273066200,"date":"2010-05-05","index":2920,"close":9.54,"high":9.79,"low":9.5,"open":9.71,"volume":61155151},{"timestamp":1273152600,"date":"2010-05-06","index":2921,"close":9.37,"high":9.74,"low":8.65,"open":9.51,"volume":71709343}]},{"date":"2010-01-20","estimated":0.4,"reported":0.44,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":2837,"close":9.95,"high":10.06,"low":9.89,"open":10.01,"volume":26683193},{"timestamp":1262788200,"date":"2010-01-06","index":2838,"close":9.89,"high":10.02,"low":9.87,"open":9.95,"volume":26368610},{"timestamp":1262874600,"date":"2010-01-07","index":2839,"close":9.78,"high":9.89,"low":9.75,"open":9.89,"volume":25220052},{"timestamp":1262961000,"date":"2010-01-08","index":2840,"close":9.89,"high":9.95,"low":9.72,"open":9.76,"volume":30484080},{"timestamp":1263220200,"date":"2010-01-11","index":2841,"close":9.87,"high":10,"low":9.79,"open":9.9,"volume":18331078},{"timestamp":1263306600,"date":"2010-01-12","index":2842,"close":9.76,"high":9.87,"low":9.66,"open":9.84,"volume":25572175},{"timestamp":1263393000,"date":"2010-01-13","index":2843,"close":9.93,"high":9.95,"low":9.73,"open":9.82,"volume":24620587},{"timestamp":1263479400,"date":"2010-01-14","index":2844,"close":9.63,"high":9.89,"low":9.62,"open":9.89,"volume":42094166},{"timestamp":1263565800,"date":"2010-01-15","index":2845,"close":9.46,"high":9.71,"low":9.31,"open":9.68,"volume":64256306},{"timestamp":1263911400,"date":"2010-01-19","index":2846,"close":9.79,"high":9.84,"low":9.38,"open":9.38,"volume":49852994},{"timestamp":1263997800,"date":"2010-01-20","index":2847,"close":9.36,"high":9.76,"low":9.34,"open":9.76,"volume":92230618}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":2848,"close":10.16,"high":10.34,"low":9.95,"open":10.06,"volume":155599726},{"timestamp":1264170600,"date":"2010-01-22","index":2849,"close":9.92,"high":10.18,"low":9.77,"open":10.1,"volume":57422930},{"timestamp":1264429800,"date":"2010-01-25","index":2850,"close":9.97,"high":10.05,"low":9.83,"open":9.98,"volume":43646170},{"timestamp":1264516200,"date":"2010-01-26","index":2851,"close":10.13,"high":10.25,"low":9.88,"open":9.9,"volume":54598342},{"timestamp":1264602600,"date":"2010-01-27","index":2852,"close":10.09,"high":10.21,"low":9.95,"open":10.02,"volume":49443134},{"timestamp":1264689000,"date":"2010-01-28","index":2853,"close":9.82,"high":10.13,"low":9.71,"open":10.1,"volume":48289349},{"timestamp":1264775400,"date":"2010-01-29","index":2854,"close":9.69,"high":10.1,"low":9.63,"open":9.87,"volume":53646991},{"timestamp":1265034600,"date":"2010-02-01","index":2855,"close":9.75,"high":9.84,"low":9.64,"open":9.64,"volume":26327506},{"timestamp":1265121000,"date":"2010-02-02","index":2856,"close":9.71,"high":9.82,"low":9.65,"open":9.7,"volume":28234958},{"timestamp":1265207400,"date":"2010-02-03","index":2857,"close":9.78,"high":9.81,"low":9.63,"open":9.67,"volume":34180661},{"timestamp":1265293800,"date":"2010-02-04","index":2858,"close":9.45,"high":9.8,"low":9.43,"open":9.66,"volume":46628050}]},{"date":"2009-10-21","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2776,"close":10.25,"high":10.26,"low":9.97,"open":10.06,"volume":39071419},{"timestamp":1255008600,"date":"2009-10-08","index":2777,"close":10.44,"high":10.58,"low":10.33,"open":10.34,"volume":60218532},{"timestamp":1255095000,"date":"2009-10-09","index":2778,"close":10.28,"high":10.46,"low":10.22,"open":10.42,"volume":28327860},{"timestamp":1255354200,"date":"2009-10-12","index":2779,"close":10.43,"high":10.49,"low":10.33,"open":10.38,"volume":27511704},{"timestamp":1255440600,"date":"2009-10-13","index":2780,"close":10.6,"high":10.68,"low":10.49,"open":10.52,"volume":48664282},{"timestamp":1255527000,"date":"2009-10-14","index":2781,"close":10.71,"high":10.72,"low":10.53,"open":10.72,"volume":37067263},{"timestamp":1255613400,"date":"2009-10-15","index":2782,"close":10.48,"high":10.68,"low":10.46,"open":10.63,"volume":32784761},{"timestamp":1255699800,"date":"2009-10-16","index":2783,"close":10.31,"high":10.56,"low":10.24,"open":10.55,"volume":44433576},{"timestamp":1255959000,"date":"2009-10-19","index":2784,"close":10.59,"high":10.63,"low":10.27,"open":10.41,"volume":41054666},{"timestamp":1256045400,"date":"2009-10-20","index":2785,"close":10.55,"high":10.64,"low":10.4,"open":10.61,"volume":34886808},{"timestamp":1256131800,"date":"2009-10-21","index":2786,"close":10.53,"high":10.86,"low":10.49,"open":10.71,"volume":97286508}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2787,"close":10.09,"high":10.28,"low":9.79,"open":10.12,"volume":125782351},{"timestamp":1256304600,"date":"2009-10-23","index":2788,"close":9.92,"high":10.27,"low":9.85,"open":10.19,"volume":59494327},{"timestamp":1256563800,"date":"2009-10-26","index":2789,"close":9.82,"high":10.02,"low":9.69,"open":9.87,"volume":43307827},{"timestamp":1256650200,"date":"2009-10-27","index":2790,"close":9.74,"high":9.96,"low":9.61,"open":9.74,"volume":38042374},{"timestamp":1256736600,"date":"2009-10-28","index":2791,"close":9.57,"high":9.93,"low":9.55,"open":9.64,"volume":46551067},{"timestamp":1256823000,"date":"2009-10-29","index":2792,"close":9.68,"high":9.8,"low":9.64,"open":9.68,"volume":29163499},{"timestamp":1256909400,"date":"2009-10-30","index":2793,"close":9.37,"high":9.72,"low":9.31,"open":9.7,"volume":44952494},{"timestamp":1257172200,"date":"2009-11-02","index":2794,"close":9.44,"high":9.58,"low":9.05,"open":9.28,"volume":51095880},{"timestamp":1257258600,"date":"2009-11-03","index":2795,"close":9.47,"high":9.51,"low":9.31,"open":9.37,"volume":33878196},{"timestamp":1257345000,"date":"2009-11-04","index":2796,"close":9.49,"high":9.63,"low":9.43,"open":9.47,"volume":28856995},{"timestamp":1257431400,"date":"2009-11-05","index":2797,"close":9.78,"high":9.85,"low":9.62,"open":9.67,"volume":29453134}]},{"date":"2009-07-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2712,"close":6.74,"high":6.9,"low":6.68,"open":6.75,"volume":42324401},{"timestamp":1247146200,"date":"2009-07-09","index":2713,"close":6.77,"high":6.84,"low":6.64,"open":6.77,"volume":42248131},{"timestamp":1247232600,"date":"2009-07-10","index":2714,"close":6.86,"high":6.91,"low":6.74,"open":6.74,"volume":38868984},{"timestamp":1247491800,"date":"2009-07-13","index":2715,"close":7.05,"high":7.07,"low":6.78,"open":6.86,"volume":42295889},{"timestamp":1247578200,"date":"2009-07-14","index":2716,"close":7.19,"high":7.21,"low":7.01,"open":7.07,"volume":53740606},{"timestamp":1247664600,"date":"2009-07-15","index":2717,"close":7.5,"high":7.55,"low":7.21,"open":7.25,"volume":60581110},{"timestamp":1247751000,"date":"2009-07-16","index":2718,"close":7.82,"high":7.93,"low":7.41,"open":7.42,"volume":79991842},{"timestamp":1247837400,"date":"2009-07-17","index":2719,"close":7.81,"high":7.88,"low":7.71,"open":7.87,"volume":29496852},{"timestamp":1248096600,"date":"2009-07-20","index":2720,"close":7.93,"high":7.95,"low":7.74,"open":7.83,"volume":29328869},{"timestamp":1248183000,"date":"2009-07-21","index":2721,"close":7.97,"high":7.99,"low":7.8,"open":7.95,"volume":46220090},{"timestamp":1248269400,"date":"2009-07-22","index":2722,"close":8.19,"high":8.21,"low":7.87,"open":7.89,"volume":82395878}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2723,"close":9.06,"high":9.08,"low":8.72,"open":8.85,"volume":138009722},{"timestamp":1248442200,"date":"2009-07-24","index":2724,"close":8.94,"high":9.02,"low":8.87,"open":8.94,"volume":45697846},{"timestamp":1248701400,"date":"2009-07-27","index":2725,"close":9.16,"high":9.24,"low":8.94,"open":8.99,"volume":44204292},{"timestamp":1248787800,"date":"2009-07-28","index":2726,"close":9.19,"high":9.26,"low":8.99,"open":9.01,"volume":45784807},{"timestamp":1248874200,"date":"2009-07-29","index":2727,"close":9.01,"high":9.28,"low":8.97,"open":9.09,"volume":34267147},{"timestamp":1248960600,"date":"2009-07-30","index":2728,"close":9.12,"high":9.28,"low":9.05,"open":9.12,"volume":39052649},{"timestamp":1249047000,"date":"2009-07-31","index":2729,"close":8.94,"high":9.12,"low":8.94,"open":9.12,"volume":42835716},{"timestamp":1249306200,"date":"2009-08-03","index":2730,"close":9.28,"high":9.35,"low":9.14,"open":9.34,"volume":60635282},{"timestamp":1249392600,"date":"2009-08-04","index":2731,"close":9.19,"high":9.28,"low":9.08,"open":9.2,"volume":37388974},{"timestamp":1249479000,"date":"2009-08-05","index":2732,"close":9.1,"high":9.23,"low":8.91,"open":9.14,"volume":49181774},{"timestamp":1249565400,"date":"2009-08-06","index":2733,"close":9.46,"high":9.52,"low":9,"open":9.03,"volume":62619955}]},{"date":"2009-04-22","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2649,"close":5.72,"high":5.86,"low":5.7,"open":5.85,"volume":28040839},{"timestamp":1239197400,"date":"2009-04-08","index":2650,"close":5.87,"high":5.88,"low":5.66,"open":5.76,"volume":26412091},{"timestamp":1239283800,"date":"2009-04-09","index":2651,"close":6.32,"high":6.33,"low":6,"open":6.09,"volume":41263279},{"timestamp":1239629400,"date":"2009-04-13","index":2652,"close":6.16,"high":6.2,"low":6.05,"open":6.16,"volume":25849692},{"timestamp":1239715800,"date":"2009-04-14","index":2653,"close":6.05,"high":6.17,"low":5.98,"open":6.11,"volume":30270002},{"timestamp":1239802200,"date":"2009-04-15","index":2654,"close":6.03,"high":6.2,"low":5.99,"open":6.08,"volume":57637483},{"timestamp":1239888600,"date":"2009-04-16","index":2655,"close":6.06,"high":6.2,"low":5.91,"open":6.18,"volume":44320003},{"timestamp":1239975000,"date":"2009-04-17","index":2656,"close":6.06,"high":6.1,"low":5.81,"open":6.03,"volume":41464051},{"timestamp":1240234200,"date":"2009-04-20","index":2657,"close":5.92,"high":6.01,"low":5.8,"open":6.01,"volume":32248260},{"timestamp":1240320600,"date":"2009-04-21","index":2658,"close":6.01,"high":6.03,"low":5.75,"open":5.83,"volume":45853711},{"timestamp":1240407000,"date":"2009-04-22","index":2659,"close":6.22,"high":6.36,"low":5.92,"open":5.98,"volume":73124964}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2660,"close":6.99,"high":7.09,"low":6.67,"open":6.75,"volume":143259970},{"timestamp":1240579800,"date":"2009-04-24","index":2661,"close":7.06,"high":7.13,"low":6.77,"open":6.99,"volume":76075006},{"timestamp":1240839000,"date":"2009-04-27","index":2662,"close":6.93,"high":7.01,"low":6.78,"open":6.82,"volume":45981302},{"timestamp":1240925400,"date":"2009-04-28","index":2663,"close":6.82,"high":6.97,"low":6.78,"open":6.8,"volume":50344826},{"timestamp":1241011800,"date":"2009-04-29","index":2664,"close":6.93,"high":7.07,"low":6.8,"open":6.84,"volume":47148156},{"timestamp":1241098200,"date":"2009-04-30","index":2665,"close":6.93,"high":7.18,"low":6.92,"open":7.03,"volume":44241358},{"timestamp":1241184600,"date":"2009-05-01","index":2666,"close":6.95,"high":7.02,"low":6.76,"open":6.79,"volume":33736111},{"timestamp":1241443800,"date":"2009-05-04","index":2667,"close":7.05,"high":7.09,"low":6.9,"open":6.96,"volume":29930234},{"timestamp":1241530200,"date":"2009-05-05","index":2668,"close":7.23,"high":7.27,"low":6.97,"open":6.99,"volume":47346077},{"timestamp":1241616600,"date":"2009-05-06","index":2669,"close":7.22,"high":7.42,"low":7.07,"open":7.29,"volume":49392763},{"timestamp":1241703000,"date":"2009-05-07","index":2670,"close":7.05,"high":7.4,"low":6.92,"open":7.34,"volume":47031494}]},{"date":"2009-01-21","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2586,"close":6.39,"high":6.52,"low":6.2,"open":6.22,"volume":30629016},{"timestamp":1231338600,"date":"2009-01-07","index":2587,"close":6.14,"high":6.21,"low":6.05,"open":6.12,"volume":23087354},{"timestamp":1231425000,"date":"2009-01-08","index":2588,"close":6.17,"high":6.23,"low":6.01,"open":6.09,"volume":24447852},{"timestamp":1231511400,"date":"2009-01-09","index":2589,"close":5.97,"high":6.2,"low":5.92,"open":6.15,"volume":22111294},{"timestamp":1231770600,"date":"2009-01-12","index":2590,"close":5.9,"high":6.06,"low":5.86,"open":6.04,"volume":24921626},{"timestamp":1231857000,"date":"2009-01-13","index":2591,"close":5.95,"high":6.01,"low":5.83,"open":5.93,"volume":40279378},{"timestamp":1231943400,"date":"2009-01-14","index":2592,"close":5.44,"high":5.78,"low":5.38,"open":5.76,"volume":48435710},{"timestamp":1232029800,"date":"2009-01-15","index":2593,"close":5.66,"high":5.72,"low":5.4,"open":5.51,"volume":43979522},{"timestamp":1232116200,"date":"2009-01-16","index":2594,"close":5.58,"high":5.77,"low":5.43,"open":5.76,"volume":45996746},{"timestamp":1232461800,"date":"2009-01-20","index":2595,"close":5.28,"high":5.61,"low":5.27,"open":5.56,"volume":34458653},{"timestamp":1232548200,"date":"2009-01-21","index":2596,"close":5.59,"high":5.61,"low":5.35,"open":5.42,"volume":43087810}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2597,"close":4.91,"high":5.04,"low":4.81,"open":5.04,"volume":103109609},{"timestamp":1232721000,"date":"2009-01-23","index":2598,"close":5.05,"high":5.11,"low":4.77,"open":4.81,"volume":47376014},{"timestamp":1232980200,"date":"2009-01-26","index":2599,"close":5,"high":5.13,"low":4.89,"open":5.05,"volume":27836978},{"timestamp":1233066600,"date":"2009-01-27","index":2600,"close":5.09,"high":5.13,"low":4.97,"open":5.02,"volume":27215892},{"timestamp":1233153000,"date":"2009-01-28","index":2601,"close":5.35,"high":5.45,"low":5.17,"open":5.22,"volume":32562367},{"timestamp":1233239400,"date":"2009-01-29","index":2602,"close":5.16,"high":5.37,"low":5.14,"open":5.28,"volume":30596465},{"timestamp":1233325800,"date":"2009-01-30","index":2603,"close":5.06,"high":5.22,"low":5.04,"open":5.22,"volume":29105287},{"timestamp":1233585000,"date":"2009-02-02","index":2604,"close":5.15,"high":5.21,"low":5.02,"open":5.04,"volume":25870601},{"timestamp":1233671400,"date":"2009-02-03","index":2605,"close":5.4,"high":5.44,"low":5.11,"open":5.16,"volume":39930818},{"timestamp":1233757800,"date":"2009-02-04","index":2606,"close":5.3,"high":5.5,"low":5.24,"open":5.43,"volume":28186013},{"timestamp":1233844200,"date":"2009-02-05","index":2607,"close":5.56,"high":5.59,"low":5.19,"open":5.25,"volume":35869997}]},{"date":"2008-10-15","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":2520,"close":8.78,"high":9.36,"low":8.73,"open":9.27,"volume":41177981},{"timestamp":1222954200,"date":"2008-10-02","index":2521,"close":8.06,"high":8.42,"low":7.97,"open":8.34,"volume":60477278},{"timestamp":1223040600,"date":"2008-10-03","index":2522,"close":7.97,"high":8.47,"low":7.97,"open":8.15,"volume":46623773},{"timestamp":1223299800,"date":"2008-10-06","index":2523,"close":7.53,"high":7.79,"low":7.03,"open":7.79,"volume":88688002},{"timestamp":1223386200,"date":"2008-10-07","index":2524,"close":6.94,"high":7.77,"low":6.94,"open":7.62,"volume":53122133},{"timestamp":1223472600,"date":"2008-10-08","index":2525,"close":7.16,"high":7.61,"low":6.74,"open":6.79,"volume":76022734},{"timestamp":1223559000,"date":"2008-10-09","index":2526,"close":6.72,"high":7.25,"low":6.54,"open":7.22,"volume":59635699},{"timestamp":1223645400,"date":"2008-10-10","index":2527,"close":7.04,"high":7.24,"low":6.31,"open":6.37,"volume":91729994},{"timestamp":1223904600,"date":"2008-10-13","index":2528,"close":7.62,"high":7.63,"low":7.04,"open":7.43,"volume":56432376},{"timestamp":1223991000,"date":"2008-10-14","index":2529,"close":7.47,"high":7.89,"low":7.4,"open":7.84,"volume":59708880},{"timestamp":1224077400,"date":"2008-10-15","index":2530,"close":6.45,"high":7.16,"low":6.32,"open":7.15,"volume":98327671}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":2531,"close":6.3,"high":6.3,"low":5.76,"open":6.16,"volume":116042890},{"timestamp":1224250200,"date":"2008-10-17","index":2532,"close":6.46,"high":7.59,"low":6,"open":6.13,"volume":58500446},{"timestamp":1224509400,"date":"2008-10-20","index":2533,"close":6.51,"high":6.63,"low":6.25,"open":6.46,"volume":35638812},{"timestamp":1224595800,"date":"2008-10-21","index":2534,"close":6.26,"high":6.51,"low":6.25,"open":6.4,"volume":30737837},{"timestamp":1224682200,"date":"2008-10-22","index":2535,"close":6.33,"high":6.38,"low":6.17,"open":6.24,"volume":47804645},{"timestamp":1224768600,"date":"2008-10-23","index":2536,"close":6.45,"high":6.48,"low":6.07,"open":6.26,"volume":62860406},{"timestamp":1224855000,"date":"2008-10-24","index":2537,"close":6.27,"high":6.49,"low":5.96,"open":5.99,"volume":61141133},{"timestamp":1225114200,"date":"2008-10-27","index":2538,"close":6.12,"high":6.47,"low":6.11,"open":6.18,"volume":40262983},{"timestamp":1225200600,"date":"2008-10-28","index":2539,"close":6.68,"high":6.7,"low":6.06,"open":6.35,"volume":49028998},{"timestamp":1225287000,"date":"2008-10-29","index":2540,"close":6.38,"high":6.77,"low":6.34,"open":6.68,"volume":38026930},{"timestamp":1225373400,"date":"2008-10-30","index":2541,"close":6.48,"high":6.7,"low":6.33,"open":6.62,"volume":38165926}]},{"date":"2008-07-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":2456,"close":11.68,"high":11.76,"low":11.35,"open":11.37,"volume":38132899},{"timestamp":1215005400,"date":"2008-07-02","index":2457,"close":11.41,"high":11.78,"low":11.38,"open":11.78,"volume":28753164},{"timestamp":1215091800,"date":"2008-07-03","index":2458,"close":11.28,"high":11.55,"low":11.26,"open":11.41,"volume":15611270},{"timestamp":1215437400,"date":"2008-07-07","index":2459,"close":11.33,"high":11.47,"low":11.04,"open":11.32,"volume":33406798},{"timestamp":1215523800,"date":"2008-07-08","index":2460,"close":12.06,"high":12.07,"low":11.24,"open":11.36,"volume":44823240},{"timestamp":1215610200,"date":"2008-07-09","index":2461,"close":11.76,"high":12.26,"low":11.76,"open":12.11,"volume":40913057},{"timestamp":1215696600,"date":"2008-07-10","index":2462,"close":11.86,"high":11.99,"low":11.57,"open":11.81,"volume":29244996},{"timestamp":1215783000,"date":"2008-07-11","index":2463,"close":11.79,"high":11.97,"low":11.46,"open":11.7,"volume":32295542},{"timestamp":1216042200,"date":"2008-07-14","index":2464,"close":11.57,"high":11.95,"low":11.43,"open":11.91,"volume":29564330},{"timestamp":1216128600,"date":"2008-07-15","index":2465,"close":11.32,"high":11.62,"low":10.92,"open":11.4,"volume":43966217},{"timestamp":1216215000,"date":"2008-07-16","index":2466,"close":11.83,"high":11.92,"low":11.25,"open":11.52,"volume":50827154}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":2467,"close":10.19,"high":10.47,"low":9.9,"open":10.26,"volume":189775159},{"timestamp":1216387800,"date":"2008-07-18","index":2468,"close":10.09,"high":10.21,"low":9.99,"open":10.13,"volume":54655128},{"timestamp":1216647000,"date":"2008-07-21","index":2469,"close":10.13,"high":10.19,"low":10.06,"open":10.11,"volume":39347035},{"timestamp":1216733400,"date":"2008-07-22","index":2470,"close":10.54,"high":10.57,"low":10,"open":10,"volume":44804945},{"timestamp":1216819800,"date":"2008-07-23","index":2471,"close":10.68,"high":11,"low":10.58,"open":10.72,"volume":31142470},{"timestamp":1216906200,"date":"2008-07-24","index":2472,"close":10.27,"high":10.69,"low":10.18,"open":10.61,"volume":40402692},{"timestamp":1216992600,"date":"2008-07-25","index":2473,"close":10.69,"high":10.7,"low":10.27,"open":10.27,"volume":45524635},{"timestamp":1217251800,"date":"2008-07-28","index":2474,"close":10.43,"high":10.72,"low":10.33,"open":10.68,"volume":26519724},{"timestamp":1217338200,"date":"2008-07-29","index":2475,"close":10.74,"high":10.98,"low":10.49,"open":10.49,"volume":37233346},{"timestamp":1217424600,"date":"2008-07-30","index":2476,"close":10.73,"high":10.96,"low":10.56,"open":10.74,"volume":27794686},{"timestamp":1217511000,"date":"2008-07-31","index":2477,"close":10.59,"high":10.86,"low":10.53,"open":10.56,"volume":28564272}]},{"date":"2008-04-16","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":2393,"close":13.37,"high":13.55,"low":13.13,"open":13.31,"volume":36186955},{"timestamp":1207229400,"date":"2008-04-03","index":2394,"close":13.35,"high":13.6,"low":13.28,"open":13.59,"volume":41920006},{"timestamp":1207315800,"date":"2008-04-04","index":2395,"close":13.86,"high":14.09,"low":13.37,"open":13.45,"volume":49773398},{"timestamp":1207575000,"date":"2008-04-07","index":2396,"close":13.65,"high":14.06,"low":13.62,"open":13.93,"volume":25637278},{"timestamp":1207661400,"date":"2008-04-08","index":2397,"close":13.41,"high":13.59,"low":13.19,"open":13.57,"volume":31280990},{"timestamp":1207747800,"date":"2008-04-09","index":2398,"close":13.29,"high":13.47,"low":13.17,"open":13.46,"volume":21846607},{"timestamp":1207834200,"date":"2008-04-10","index":2399,"close":13.45,"high":13.52,"low":13.24,"open":13.24,"volume":22810075},{"timestamp":1207920600,"date":"2008-04-11","index":2400,"close":12.99,"high":13.31,"low":12.92,"open":13.25,"volume":24632942},{"timestamp":1208179800,"date":"2008-04-14","index":2401,"close":13.2,"high":13.36,"low":13,"open":13.07,"volume":23748358},{"timestamp":1208266200,"date":"2008-04-15","index":2402,"close":13.29,"high":13.45,"low":13.16,"open":13.38,"volume":26190886},{"timestamp":1208352600,"date":"2008-04-16","index":2403,"close":13.52,"high":13.75,"low":13.29,"open":13.51,"volume":58167094}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":2404,"close":13.05,"high":13.22,"low":12.73,"open":13.15,"volume":60907810},{"timestamp":1208525400,"date":"2008-04-18","index":2405,"close":13.35,"high":13.51,"low":13.24,"open":13.45,"volume":43665178},{"timestamp":1208784600,"date":"2008-04-21","index":2406,"close":12.89,"high":13.25,"low":12.78,"open":13.11,"volume":36711576},{"timestamp":1208871000,"date":"2008-04-22","index":2407,"close":13,"high":13.09,"low":12.77,"open":12.8,"volume":29381378},{"timestamp":1208957400,"date":"2008-04-23","index":2408,"close":12.91,"high":13.01,"low":12.72,"open":13,"volume":27238464},{"timestamp":1209043800,"date":"2008-04-24","index":2409,"close":13.14,"high":13.35,"low":12.81,"open":12.93,"volume":34108193},{"timestamp":1209130200,"date":"2008-04-25","index":2410,"close":13.17,"high":13.24,"low":12.88,"open":13.13,"volume":26953344},{"timestamp":1209389400,"date":"2008-04-28","index":2411,"close":13.17,"high":13.38,"low":13.03,"open":13.16,"volume":21355250},{"timestamp":1209475800,"date":"2008-04-29","index":2412,"close":13.08,"high":13.19,"low":13.05,"open":13.12,"volume":16414121},{"timestamp":1209562200,"date":"2008-04-30","index":2413,"close":13.17,"high":13.47,"low":13.08,"open":13.17,"volume":48996446},{"timestamp":1209648600,"date":"2008-05-01","index":2414,"close":13.38,"high":13.39,"low":12.97,"open":12.98,"volume":27219218}]},{"date":"2008-01-23","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":2335,"close":12.63,"high":13.09,"low":12.63,"open":12.84,"volume":33702134},{"timestamp":1199889000,"date":"2008-01-09","index":2336,"close":12.57,"high":12.74,"low":12.21,"open":12.67,"volume":42864228},{"timestamp":1199975400,"date":"2008-01-10","index":2337,"close":12.78,"high":12.97,"low":12.31,"open":12.43,"volume":45606845},{"timestamp":1200061800,"date":"2008-01-11","index":2338,"close":12.49,"high":12.79,"low":12.32,"open":12.63,"volume":29344075},{"timestamp":1200321000,"date":"2008-01-14","index":2339,"close":12.3,"high":12.7,"low":12.21,"open":12.64,"volume":41139727},{"timestamp":1200407400,"date":"2008-01-15","index":2340,"close":11.76,"high":12.2,"low":11.72,"open":12.2,"volume":52006838},{"timestamp":1200493800,"date":"2008-01-16","index":2341,"close":11.82,"high":12.16,"low":11.65,"open":11.66,"volume":52113283},{"timestamp":1200580200,"date":"2008-01-17","index":2342,"close":11.84,"high":12.19,"low":11.79,"open":12.11,"volume":51693682},{"timestamp":1200666600,"date":"2008-01-18","index":2343,"close":11.92,"high":12.06,"low":11.55,"open":11.84,"volume":59257202},{"timestamp":1201012200,"date":"2008-01-22","index":2344,"close":11.46,"high":11.82,"low":10.95,"open":10.98,"volume":50254776},{"timestamp":1201098600,"date":"2008-01-23","index":2345,"close":12.18,"high":12.58,"low":10.99,"open":11.03,"volume":84443278}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":2346,"close":11.44,"high":11.55,"low":10.84,"open":11.18,"volume":126752710},{"timestamp":1201271400,"date":"2008-01-25","index":2347,"close":11.29,"high":11.62,"low":11.06,"open":11.52,"volume":66868481},{"timestamp":1201530600,"date":"2008-01-28","index":2348,"close":11.31,"high":11.46,"low":11.02,"open":11.12,"volume":39749530},{"timestamp":1201617000,"date":"2008-01-29","index":2349,"close":10.99,"high":11.29,"low":10.92,"open":11.24,"volume":57136860},{"timestamp":1201703400,"date":"2008-01-30","index":2350,"close":11.07,"high":11.36,"low":10.79,"open":10.8,"volume":57206239},{"timestamp":1201789800,"date":"2008-01-31","index":2351,"close":11.32,"high":11.47,"low":10.9,"open":10.94,"volume":53046101},{"timestamp":1201876200,"date":"2008-02-01","index":2352,"close":12.13,"high":12.21,"low":11.38,"open":11.64,"volume":61392751},{"timestamp":1202135400,"date":"2008-02-04","index":2353,"close":12.13,"high":12.28,"low":12.03,"open":12.07,"volume":45935683},{"timestamp":1202221800,"date":"2008-02-05","index":2354,"close":11.69,"high":11.99,"low":11.65,"open":11.91,"volume":42487870},{"timestamp":1202308200,"date":"2008-02-06","index":2355,"close":11.7,"high":12.02,"low":11.65,"open":11.8,"volume":39923215},{"timestamp":1202394600,"date":"2008-02-07","index":2356,"close":11.72,"high":11.99,"low":11.52,"open":11.52,"volume":40339490}]},{"date":"2007-10-17","estimated":0.33,"reported":0.41,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":2269,"close":16.55,"high":16.66,"low":16.22,"open":16.5,"volume":18246967},{"timestamp":1191504600,"date":"2007-10-04","index":2270,"close":16.48,"high":16.57,"low":16.25,"open":16.48,"volume":18404971},{"timestamp":1191591000,"date":"2007-10-05","index":2271,"close":16.31,"high":16.57,"low":16.13,"open":16.52,"volume":29593318},{"timestamp":1191850200,"date":"2007-10-08","index":2272,"close":16.06,"high":16.31,"low":15.88,"open":16.3,"volume":28162490},{"timestamp":1191936600,"date":"2007-10-09","index":2273,"close":16.46,"high":16.5,"low":16.07,"open":16.12,"volume":27872381},{"timestamp":1192023000,"date":"2007-10-10","index":2274,"close":16.57,"high":16.61,"low":16.42,"open":16.48,"volume":14048575},{"timestamp":1192109400,"date":"2007-10-11","index":2275,"close":16.45,"high":17.14,"low":16.3,"open":16.65,"volume":40830372},{"timestamp":1192195800,"date":"2007-10-12","index":2276,"close":16.79,"high":16.85,"low":16.49,"open":16.57,"volume":22251953},{"timestamp":1192455000,"date":"2007-10-15","index":2277,"close":16.41,"high":16.78,"low":16.2,"open":16.75,"volume":29628007},{"timestamp":1192541400,"date":"2007-10-16","index":2278,"close":16.25,"high":16.49,"low":16.1,"open":16.47,"volume":27278618},{"timestamp":1192627800,"date":"2007-10-17","index":2279,"close":17.09,"high":17.12,"low":16.36,"open":16.74,"volume":101650507}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":2280,"close":16.04,"high":16.33,"low":15.84,"open":16.09,"volume":120313274},{"timestamp":1192800600,"date":"2007-10-19","index":2281,"close":15.45,"high":16.03,"low":15.3,"open":16.01,"volume":62638488},{"timestamp":1193059800,"date":"2007-10-22","index":2282,"close":15.28,"high":15.37,"low":15.03,"open":15.25,"volume":42963782},{"timestamp":1193146200,"date":"2007-10-23","index":2283,"close":15.13,"high":15.47,"low":15.07,"open":15.42,"volume":45508241},{"timestamp":1193232600,"date":"2007-10-24","index":2284,"close":15.07,"high":15.2,"low":14.73,"open":15.16,"volume":40193129},{"timestamp":1193319000,"date":"2007-10-25","index":2285,"close":14.84,"high":15.21,"low":14.77,"open":15.03,"volume":31197118},{"timestamp":1193405400,"date":"2007-10-26","index":2286,"close":15.42,"high":15.51,"low":15.02,"open":15.08,"volume":43811777},{"timestamp":1193664600,"date":"2007-10-29","index":2287,"close":15.43,"high":15.56,"low":15.27,"open":15.52,"volume":36547394},{"timestamp":1193751000,"date":"2007-10-30","index":2288,"close":15.37,"high":15.47,"low":15.25,"open":15.36,"volume":21869417},{"timestamp":1193837400,"date":"2007-10-31","index":2289,"close":15.19,"high":15.47,"low":14.87,"open":15.37,"volume":53305085},{"timestamp":1193923800,"date":"2007-11-01","index":2290,"close":14.73,"high":15.14,"low":14.69,"open":15.1,"volume":40005425}]},{"date":"2007-07-18","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":2205,"close":13.53,"high":13.7,"low":13.49,"open":13.65,"volume":12588998},{"timestamp":1183642200,"date":"2007-07-05","index":2206,"close":13.58,"high":13.59,"low":13.41,"open":13.59,"volume":16181986},{"timestamp":1183728600,"date":"2007-07-06","index":2207,"close":14.05,"high":14.28,"low":13.54,"open":13.59,"volume":39727195},{"timestamp":1183987800,"date":"2007-07-09","index":2208,"close":14.15,"high":14.2,"low":13.97,"open":14.07,"volume":33957554},{"timestamp":1184074200,"date":"2007-07-10","index":2209,"close":13.85,"high":14.12,"low":13.84,"open":14.06,"volume":23362258},{"timestamp":1184160600,"date":"2007-07-11","index":2210,"close":14.14,"high":14.15,"low":13.74,"open":13.8,"volume":35484610},{"timestamp":1184247000,"date":"2007-07-12","index":2211,"close":14.41,"high":14.42,"low":14.04,"open":14.18,"volume":44701826},{"timestamp":1184333400,"date":"2007-07-13","index":2212,"close":14.29,"high":14.41,"low":14.1,"open":14.41,"volume":34219627},{"timestamp":1184592600,"date":"2007-07-16","index":2213,"close":14.47,"high":14.56,"low":14.15,"open":14.24,"volume":36494647},{"timestamp":1184679000,"date":"2007-07-17","index":2214,"close":14.41,"high":14.51,"low":14.4,"open":14.5,"volume":24115687},{"timestamp":1184765400,"date":"2007-07-18","index":2215,"close":14.33,"high":14.51,"low":14.25,"open":14.41,"volume":69603494}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":2216,"close":14.1,"high":14.18,"low":13.78,"open":14.16,"volume":89015890},{"timestamp":1184938200,"date":"2007-07-20","index":2217,"close":14.11,"high":14.18,"low":13.99,"open":14.07,"volume":61522481},{"timestamp":1185197400,"date":"2007-07-23","index":2218,"close":13.93,"high":14.16,"low":13.86,"open":14.07,"volume":41384218},{"timestamp":1185283800,"date":"2007-07-24","index":2219,"close":13.91,"high":14.17,"low":13.78,"open":13.78,"volume":59751410},{"timestamp":1185370200,"date":"2007-07-25","index":2220,"close":14.12,"high":14.26,"low":13.98,"open":13.99,"volume":43293096},{"timestamp":1185456600,"date":"2007-07-26","index":2221,"close":13.9,"high":14.05,"low":13.66,"open":13.89,"volume":76324248},{"timestamp":1185543000,"date":"2007-07-27","index":2222,"close":13.71,"high":14.08,"low":13.7,"open":13.91,"volume":38153333},{"timestamp":1185802200,"date":"2007-07-30","index":2223,"close":13.72,"high":13.81,"low":13.48,"open":13.68,"volume":29107901},{"timestamp":1185888600,"date":"2007-07-31","index":2224,"close":13.64,"high":14,"low":13.64,"open":13.81,"volume":40073854},{"timestamp":1185975000,"date":"2007-08-01","index":2225,"close":13.8,"high":13.83,"low":13.49,"open":13.56,"volume":39104921},{"timestamp":1186061400,"date":"2007-08-02","index":2226,"close":13.91,"high":13.98,"low":13.68,"open":13.75,"volume":27011318}]},{"date":"2007-04-18","estimated":0.3,"reported":0.33,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":2142,"close":14.23,"high":14.42,"low":13.99,"open":14.04,"volume":38016238},{"timestamp":1175693400,"date":"2007-04-04","index":2143,"close":14.19,"high":14.35,"low":14.15,"open":14.29,"volume":27284083},{"timestamp":1175779800,"date":"2007-04-05","index":2144,"close":14.19,"high":14.41,"low":14.12,"open":14.39,"volume":28696140},{"timestamp":1176125400,"date":"2007-04-09","index":2145,"close":14.2,"high":14.27,"low":14.14,"open":14.2,"volume":37123812},{"timestamp":1176211800,"date":"2007-04-10","index":2146,"close":14.31,"high":14.34,"low":14.16,"open":14.18,"volume":20444054},{"timestamp":1176298200,"date":"2007-04-11","index":2147,"close":14.15,"high":14.34,"low":14.08,"open":14.3,"volume":25562671},{"timestamp":1176384600,"date":"2007-04-12","index":2148,"close":14.33,"high":14.34,"low":14.13,"open":14.18,"volume":27878558},{"timestamp":1176471000,"date":"2007-04-13","index":2149,"close":14.64,"high":14.68,"low":14.37,"open":14.38,"volume":42291612},{"timestamp":1176730200,"date":"2007-04-16","index":2150,"close":14.77,"high":14.9,"low":14.59,"open":14.73,"volume":37353809},{"timestamp":1176816600,"date":"2007-04-17","index":2151,"close":14.81,"high":14.88,"low":14.68,"open":14.84,"volume":25848742},{"timestamp":1176903000,"date":"2007-04-18","index":2152,"close":14.5,"high":14.73,"low":14.41,"open":14.73,"volume":84319963}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":2153,"close":13.97,"high":14.73,"low":13.87,"open":14.67,"volume":124999934},{"timestamp":1177075800,"date":"2007-04-20","index":2154,"close":14.11,"high":14.2,"low":13.99,"open":14.2,"volume":57981053},{"timestamp":1177335000,"date":"2007-04-23","index":2155,"close":14.11,"high":14.28,"low":14.02,"open":14.05,"volume":34936942},{"timestamp":1177421400,"date":"2007-04-24","index":2156,"close":14.21,"high":14.25,"low":13.94,"open":14.03,"volume":32010185},{"timestamp":1177507800,"date":"2007-04-25","index":2157,"close":14.21,"high":14.37,"low":14.16,"open":14.32,"volume":37671718},{"timestamp":1177594200,"date":"2007-04-26","index":2158,"close":14.4,"high":14.49,"low":14.2,"open":14.25,"volume":27817970},{"timestamp":1177680600,"date":"2007-04-27","index":2159,"close":14.38,"high":14.55,"low":14.24,"open":14.26,"volume":31399078},{"timestamp":1177939800,"date":"2007-04-30","index":2160,"close":14.28,"high":14.51,"low":14.26,"open":14.49,"volume":32223550},{"timestamp":1178026200,"date":"2007-05-01","index":2161,"close":14.08,"high":14.34,"low":13.88,"open":14.34,"volume":35246534},{"timestamp":1178112600,"date":"2007-05-02","index":2162,"close":14.19,"high":14.26,"low":14.09,"open":14.17,"volume":19900426},{"timestamp":1178199000,"date":"2007-05-03","index":2163,"close":14.57,"high":14.63,"low":14.16,"open":14.23,"volume":42346973}]},{"date":"2007-01-24","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2084,"close":12.52,"high":12.61,"low":12.38,"open":12.54,"volume":38138364},{"timestamp":1168439400,"date":"2007-01-10","index":2085,"close":12.33,"high":12.51,"low":12.28,"open":12.42,"volume":55949810},{"timestamp":1168525800,"date":"2007-01-11","index":2086,"close":12.72,"high":12.84,"low":12.46,"open":12.5,"volume":53479958},{"timestamp":1168612200,"date":"2007-01-12","index":2087,"close":12.63,"high":12.81,"low":12.6,"open":12.72,"volume":39613385},{"timestamp":1168957800,"date":"2007-01-16","index":2088,"close":12.64,"high":12.7,"low":12.6,"open":12.66,"volume":30471487},{"timestamp":1169044200,"date":"2007-01-17","index":2089,"close":12.61,"high":12.83,"low":12.6,"open":12.62,"volume":43604352},{"timestamp":1169130600,"date":"2007-01-18","index":2090,"close":12.42,"high":12.78,"low":12.37,"open":12.6,"volume":43153387},{"timestamp":1169217000,"date":"2007-01-19","index":2091,"close":12.48,"high":12.62,"low":12.35,"open":12.37,"volume":59332759},{"timestamp":1169476200,"date":"2007-01-22","index":2092,"close":12.34,"high":12.63,"low":12.23,"open":12.58,"volume":46486440},{"timestamp":1169562600,"date":"2007-01-23","index":2093,"close":12.05,"high":12.39,"low":12.04,"open":12.3,"volume":48467549},{"timestamp":1169649000,"date":"2007-01-24","index":2094,"close":12.63,"high":12.69,"low":12.08,"open":12.14,"volume":126184608}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2095,"close":13.66,"high":14.23,"low":13.47,"open":14.14,"volume":224064403},{"timestamp":1169821800,"date":"2007-01-26","index":2096,"close":13.32,"high":13.68,"low":13.28,"open":13.62,"volume":74767968},{"timestamp":1170081000,"date":"2007-01-29","index":2097,"close":13.47,"high":13.57,"low":13.22,"open":13.26,"volume":70594524},{"timestamp":1170167400,"date":"2007-01-30","index":2098,"close":13.51,"high":13.66,"low":13.43,"open":13.45,"volume":40133016},{"timestamp":1170253800,"date":"2007-01-31","index":2099,"close":13.63,"high":13.76,"low":13.3,"open":13.5,"volume":52341617},{"timestamp":1170340200,"date":"2007-02-01","index":2100,"close":13.53,"high":13.83,"low":13.52,"open":13.68,"volume":45939722},{"timestamp":1170426600,"date":"2007-02-02","index":2101,"close":13.64,"high":13.76,"low":13.48,"open":13.55,"volume":40150361},{"timestamp":1170685800,"date":"2007-02-05","index":2102,"close":13.57,"high":13.78,"low":13.53,"open":13.59,"volume":27701071},{"timestamp":1170772200,"date":"2007-02-06","index":2103,"close":13.83,"high":13.89,"low":13.54,"open":13.64,"volume":42209640},{"timestamp":1170858600,"date":"2007-02-07","index":2104,"close":14.04,"high":14.11,"low":13.68,"open":13.68,"volume":51752369},{"timestamp":1170945000,"date":"2007-02-08","index":2105,"close":14.13,"high":14.18,"low":13.86,"open":14.06,"volume":36361829}]},{"date":"2006-10-18","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":2019,"close":12.58,"high":12.61,"low":11.93,"open":11.96,"volume":72995947},{"timestamp":1160055000,"date":"2006-10-05","index":2020,"close":12.82,"high":12.87,"low":12.56,"open":12.63,"volume":48864816},{"timestamp":1160141400,"date":"2006-10-06","index":2021,"close":12.37,"high":12.73,"low":12.36,"open":12.69,"volume":40693039},{"timestamp":1160400600,"date":"2006-10-09","index":2022,"close":12.41,"high":12.61,"low":12.35,"open":12.42,"volume":24408173},{"timestamp":1160487000,"date":"2006-10-10","index":2023,"close":12.45,"high":12.5,"low":12.24,"open":12.5,"volume":28401041},{"timestamp":1160573400,"date":"2006-10-11","index":2024,"close":12.25,"high":12.46,"low":12.09,"open":12.46,"volume":20997187},{"timestamp":1160659800,"date":"2006-10-12","index":2025,"close":12.49,"high":12.52,"low":12.18,"open":12.3,"volume":23314738},{"timestamp":1160746200,"date":"2006-10-13","index":2026,"close":12.52,"high":12.65,"low":12.37,"open":12.52,"volume":23932260},{"timestamp":1161005400,"date":"2006-10-16","index":2027,"close":12.27,"high":12.55,"low":12.25,"open":12.5,"volume":32088355},{"timestamp":1161091800,"date":"2006-10-17","index":2028,"close":12.11,"high":12.26,"low":11.99,"open":12.18,"volume":44305272},{"timestamp":1161178200,"date":"2006-10-18","index":2029,"close":11.99,"high":12.35,"low":11.91,"open":12.26,"volume":58845679}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":2030,"close":12.83,"high":12.9,"low":12.22,"open":12.26,"volume":83705530},{"timestamp":1161351000,"date":"2006-10-20","index":2031,"close":12.83,"high":13.02,"low":12.63,"open":12.87,"volume":37227881},{"timestamp":1161610200,"date":"2006-10-23","index":2032,"close":13.36,"high":13.45,"low":12.69,"open":12.71,"volume":55313280},{"timestamp":1161696600,"date":"2006-10-24","index":2033,"close":13.17,"high":13.64,"low":13.11,"open":13.36,"volume":43151724},{"timestamp":1161783000,"date":"2006-10-25","index":2034,"close":13.5,"high":13.55,"low":13.19,"open":13.19,"volume":35831030},{"timestamp":1161869400,"date":"2006-10-26","index":2035,"close":13.8,"high":13.91,"low":13.46,"open":13.51,"volume":36911398},{"timestamp":1161955800,"date":"2006-10-27","index":2036,"close":13.5,"high":14.04,"low":13.4,"open":13.75,"volume":33863465},{"timestamp":1162218600,"date":"2006-10-30","index":2037,"close":13.57,"high":13.88,"low":13.48,"open":13.52,"volume":33834240},{"timestamp":1162305000,"date":"2006-10-31","index":2038,"close":13.52,"high":13.64,"low":13.28,"open":13.62,"volume":27190231},{"timestamp":1162391400,"date":"2006-11-01","index":2039,"close":13.23,"high":13.73,"low":13.14,"open":13.55,"volume":29757024},{"timestamp":1162477800,"date":"2006-11-02","index":2040,"close":13.7,"high":13.72,"low":13.12,"open":13.16,"volume":37427465}]},{"date":"2006-07-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":1955,"close":11.94,"high":12.26,"low":11.93,"open":12.24,"volume":30958092},{"timestamp":1152192600,"date":"2006-07-06","index":1956,"close":11.3,"high":11.97,"low":11.29,"open":11.95,"volume":101202156},{"timestamp":1152279000,"date":"2006-07-07","index":1957,"close":11.2,"high":11.49,"low":11.18,"open":11.25,"volume":62849714},{"timestamp":1152538200,"date":"2006-07-10","index":1958,"close":11.36,"high":11.38,"low":11.21,"open":11.33,"volume":38266193},{"timestamp":1152624600,"date":"2006-07-11","index":1959,"close":11.7,"high":11.76,"low":11.25,"open":11.38,"volume":57318624},{"timestamp":1152711000,"date":"2006-07-12","index":1960,"close":11.46,"high":11.77,"low":11.33,"open":11.62,"volume":41127372},{"timestamp":1152797400,"date":"2006-07-13","index":1961,"close":11.19,"high":11.49,"low":11.18,"open":11.36,"volume":33604006},{"timestamp":1152883800,"date":"2006-07-14","index":1962,"close":10.77,"high":11.24,"low":10.73,"open":11.19,"volume":60015384},{"timestamp":1153143000,"date":"2006-07-17","index":1963,"close":11.18,"high":11.22,"low":10.73,"open":10.76,"volume":46180411},{"timestamp":1153229400,"date":"2006-07-18","index":1964,"close":11.19,"high":11.36,"low":10.84,"open":11.14,"volume":39025800},{"timestamp":1153315800,"date":"2006-07-19","index":1965,"close":10.91,"high":11.27,"low":10.77,"open":10.96,"volume":87950966}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":1966,"close":10.38,"high":11.46,"low":10.37,"open":11.44,"volume":100084248},{"timestamp":1153488600,"date":"2006-07-21","index":1967,"close":10.3,"high":10.45,"low":10.24,"open":10.32,"volume":50489525},{"timestamp":1153747800,"date":"2006-07-24","index":1968,"close":10.58,"high":10.62,"low":10.12,"open":10.4,"volume":52569238},{"timestamp":1153834200,"date":"2006-07-25","index":1969,"close":10.38,"high":10.77,"low":10.31,"open":10.74,"volume":45037318},{"timestamp":1153920600,"date":"2006-07-26","index":1970,"close":10.28,"high":10.35,"low":10.11,"open":10.31,"volume":47538533},{"timestamp":1154007000,"date":"2006-07-27","index":1971,"close":9.97,"high":10.45,"low":9.96,"open":10.32,"volume":46324397},{"timestamp":1154093400,"date":"2006-07-28","index":1972,"close":10.28,"high":10.3,"low":9.85,"open":10.02,"volume":53134488},{"timestamp":1154352600,"date":"2006-07-31","index":1973,"close":10.13,"high":10.27,"low":9.96,"open":10.19,"volume":51436361},{"timestamp":1154439000,"date":"2006-08-01","index":1974,"close":9.95,"high":10.08,"low":9.89,"open":10,"volume":30443926},{"timestamp":1154525400,"date":"2006-08-02","index":1975,"close":9.68,"high":10.01,"low":9.62,"open":9.98,"volume":59861894},{"timestamp":1154611800,"date":"2006-08-03","index":1976,"close":10.13,"high":10.24,"low":9.61,"open":9.63,"volume":53625132}]},{"date":"2006-04-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1892,"close":16.58,"high":16.65,"low":16.37,"open":16.42,"volume":18589111},{"timestamp":1144243800,"date":"2006-04-05","index":1893,"close":16.22,"high":16.62,"low":16.15,"open":16.55,"volume":38290428},{"timestamp":1144330200,"date":"2006-04-06","index":1894,"close":16.33,"high":16.59,"low":16.13,"open":16.22,"volume":25034724},{"timestamp":1144416600,"date":"2006-04-07","index":1895,"close":16.1,"high":16.44,"low":16.03,"open":16.43,"volume":26585302},{"timestamp":1144675800,"date":"2006-04-10","index":1896,"close":16.03,"high":16.19,"low":15.86,"open":16.12,"volume":20593742},{"timestamp":1144762200,"date":"2006-04-11","index":1897,"close":16.13,"high":16.25,"low":15.99,"open":16.12,"volume":21589524},{"timestamp":1144848600,"date":"2006-04-12","index":1898,"close":16.19,"high":16.3,"low":16.08,"open":16.09,"volume":13355258},{"timestamp":1144935000,"date":"2006-04-13","index":1899,"close":16.24,"high":16.37,"low":16.12,"open":16.22,"volume":17850413},{"timestamp":1145280600,"date":"2006-04-17","index":1900,"close":16.01,"high":16.37,"low":15.83,"open":16.17,"volume":16845840},{"timestamp":1145367000,"date":"2006-04-18","index":1901,"close":16.36,"high":16.41,"low":15.95,"open":16.08,"volume":23665198},{"timestamp":1145453400,"date":"2006-04-19","index":1902,"close":16.98,"high":17.18,"low":16.67,"open":16.7,"volume":62456962}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1903,"close":15.48,"high":16.41,"low":15.44,"open":15.93,"volume":112863089},{"timestamp":1145626200,"date":"2006-04-21","index":1904,"close":14.77,"high":15.62,"low":14.67,"open":15.61,"volume":136207289},{"timestamp":1145885400,"date":"2006-04-24","index":1905,"close":14.7,"high":14.78,"low":14.61,"open":14.64,"volume":56314526},{"timestamp":1145971800,"date":"2006-04-25","index":1906,"close":14.52,"high":14.81,"low":14.39,"open":14.78,"volume":51161695},{"timestamp":1146058200,"date":"2006-04-26","index":1907,"close":14.4,"high":14.6,"low":14.34,"open":14.54,"volume":54117202},{"timestamp":1146144600,"date":"2006-04-27","index":1908,"close":14.62,"high":14.66,"low":14.14,"open":14.32,"volume":60799702},{"timestamp":1146231000,"date":"2006-04-28","index":1909,"close":14.48,"high":14.79,"low":14.47,"open":14.62,"volume":35666374},{"timestamp":1146490200,"date":"2006-05-01","index":1910,"close":14.44,"high":14.62,"low":14.34,"open":14.53,"volume":32514134},{"timestamp":1146576600,"date":"2006-05-02","index":1911,"close":14.62,"high":14.65,"low":14.48,"open":14.52,"volume":25794094},{"timestamp":1146663000,"date":"2006-05-03","index":1912,"close":14.38,"high":14.73,"low":14.23,"open":14.6,"volume":29482596},{"timestamp":1146749400,"date":"2006-05-04","index":1913,"close":14.36,"high":14.63,"low":14.28,"open":14.34,"volume":45622289}]},{"date":"2006-01-18","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":1829,"close":18.71,"high":18.83,"low":17.89,"open":18.4,"volume":36118526},{"timestamp":1136385000,"date":"2006-01-04","index":1830,"close":18.73,"high":18.9,"low":18.48,"open":18.82,"volume":30411850},{"timestamp":1136471400,"date":"2006-01-05","index":1831,"close":19.31,"high":19.36,"low":18.82,"open":18.82,"volume":35591530},{"timestamp":1136557800,"date":"2006-01-06","index":1832,"close":19.63,"high":19.75,"low":19.35,"open":19.51,"volume":36684014},{"timestamp":1136817000,"date":"2006-01-09","index":1833,"close":19.61,"high":19.72,"low":19.37,"open":19.59,"volume":24833714},{"timestamp":1136903400,"date":"2006-01-10","index":1834,"close":19.41,"high":19.54,"low":19.2,"open":19.44,"volume":23295492},{"timestamp":1136989800,"date":"2006-01-11","index":1835,"close":19.1,"high":19.31,"low":18.99,"open":19.29,"volume":22923648},{"timestamp":1137076200,"date":"2006-01-12","index":1836,"close":18.87,"high":19.17,"low":18.74,"open":19.02,"volume":21292762},{"timestamp":1137162600,"date":"2006-01-13","index":1837,"close":19.35,"high":19.35,"low":18.94,"open":18.94,"volume":23435914},{"timestamp":1137508200,"date":"2006-01-17","index":1838,"close":19.11,"high":19.42,"low":18.96,"open":19.27,"volume":25724952},{"timestamp":1137594600,"date":"2006-01-18","index":1839,"close":18.7,"high":19.22,"low":18.67,"open":18.69,"volume":63631418}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":1840,"close":19.68,"high":20.14,"low":19.12,"open":19.21,"volume":110318868},{"timestamp":1137767400,"date":"2006-01-20","index":1841,"close":18.93,"high":19.76,"low":18.82,"open":19.68,"volume":64087373},{"timestamp":1138026600,"date":"2006-01-23","index":1842,"close":18.39,"high":19.05,"low":18.29,"open":18.96,"volume":42763961},{"timestamp":1138113000,"date":"2006-01-24","index":1843,"close":18.63,"high":18.79,"low":18.43,"open":18.48,"volume":26810784},{"timestamp":1138199400,"date":"2006-01-25","index":1844,"close":18.29,"high":18.83,"low":18.21,"open":18.75,"volume":28738908},{"timestamp":1138285800,"date":"2006-01-26","index":1845,"close":18.54,"high":18.62,"low":18.31,"open":18.57,"volume":24650050},{"timestamp":1138372200,"date":"2006-01-27","index":1846,"close":18.55,"high":18.79,"low":18.4,"open":18.45,"volume":22129114},{"timestamp":1138631400,"date":"2006-01-30","index":1847,"close":18.14,"high":18.62,"low":18.03,"open":18.31,"volume":28348531},{"timestamp":1138717800,"date":"2006-01-31","index":1848,"close":18.14,"high":18.23,"low":17.82,"open":18.1,"volume":33273266},{"timestamp":1138804200,"date":"2006-02-01","index":1849,"close":18.04,"high":18.14,"low":17.86,"open":17.89,"volume":28340453},{"timestamp":1138890600,"date":"2006-02-02","index":1850,"close":17.5,"high":18.03,"low":17.45,"open":18.03,"volume":36088589}]},{"date":"2005-10-19","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1768,"close":16.91,"high":17.29,"low":16.84,"open":16.91,"volume":41154696},{"timestamp":1128605400,"date":"2005-10-06","index":1769,"close":16.6,"high":17,"low":16.45,"open":16.94,"volume":39788021},{"timestamp":1128691800,"date":"2005-10-07","index":1770,"close":16.79,"high":17,"low":16.65,"open":16.71,"volume":25822368},{"timestamp":1128951000,"date":"2005-10-10","index":1771,"close":17.03,"high":17.26,"low":16.77,"open":16.84,"volume":29877012},{"timestamp":1129037400,"date":"2005-10-11","index":1772,"close":17.03,"high":17.23,"low":16.76,"open":17.07,"volume":32993374},{"timestamp":1129123800,"date":"2005-10-12","index":1773,"close":16.59,"high":17.09,"low":16.57,"open":17.06,"volume":34182324},{"timestamp":1129210200,"date":"2005-10-13","index":1774,"close":16.68,"high":16.83,"low":16.34,"open":16.48,"volume":31477723},{"timestamp":1129296600,"date":"2005-10-14","index":1775,"close":16.71,"high":16.83,"low":16.3,"open":16.8,"volume":29451470},{"timestamp":1129555800,"date":"2005-10-17","index":1776,"close":17.19,"high":17.19,"low":16.61,"open":16.7,"volume":31698691},{"timestamp":1129642200,"date":"2005-10-18","index":1777,"close":17.01,"high":17.45,"low":16.97,"open":17.24,"volume":33402046},{"timestamp":1129728600,"date":"2005-10-19","index":1778,"close":17.68,"high":17.71,"low":16.92,"open":17.01,"volume":74742545}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1779,"close":16.48,"high":17.39,"low":16.36,"open":17.12,"volume":101581603},{"timestamp":1129901400,"date":"2005-10-21","index":1780,"close":16.54,"high":16.86,"low":16.52,"open":16.81,"volume":48823711},{"timestamp":1130160600,"date":"2005-10-24","index":1781,"close":16.59,"high":16.62,"low":16.11,"open":16.61,"volume":39826987},{"timestamp":1130247000,"date":"2005-10-25","index":1782,"close":16,"high":16.56,"low":15.66,"open":16.42,"volume":74405628},{"timestamp":1130333400,"date":"2005-10-26","index":1783,"close":16.12,"high":16.26,"low":15.9,"open":15.95,"volume":36925891},{"timestamp":1130419800,"date":"2005-10-27","index":1784,"close":15.93,"high":16.36,"low":15.9,"open":16.01,"volume":27990230},{"timestamp":1130506200,"date":"2005-10-28","index":1785,"close":16.17,"high":16.22,"low":15.78,"open":16.18,"volume":27173124},{"timestamp":1130769000,"date":"2005-10-31","index":1786,"close":16.67,"high":16.84,"low":16.14,"open":16.14,"volume":50698138},{"timestamp":1130855400,"date":"2005-11-01","index":1787,"close":16.95,"high":17.13,"low":16.43,"open":16.46,"volume":55716012},{"timestamp":1130941800,"date":"2005-11-02","index":1788,"close":17.29,"high":17.35,"low":16.83,"open":16.83,"volume":41771506},{"timestamp":1131028200,"date":"2005-11-03","index":1789,"close":17.49,"high":17.66,"low":17.21,"open":17.34,"volume":53184622}]},{"date":"2005-07-20","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1704,"close":14.12,"high":14.44,"low":14.11,"open":14.17,"volume":43556357},{"timestamp":1120743000,"date":"2005-07-07","index":1705,"close":14.35,"high":14.36,"low":13.93,"open":13.99,"volume":40184813},{"timestamp":1120829400,"date":"2005-07-08","index":1706,"close":14.52,"high":14.52,"low":14.23,"open":14.44,"volume":42138122},{"timestamp":1121088600,"date":"2005-07-11","index":1707,"close":14.96,"high":15.08,"low":14.61,"open":14.69,"volume":51367219},{"timestamp":1121175000,"date":"2005-07-12","index":1708,"close":14.94,"high":15.02,"low":14.79,"open":14.95,"volume":32941814},{"timestamp":1121261400,"date":"2005-07-13","index":1709,"close":14.7,"high":15.02,"low":14.7,"open":14.97,"volume":30314196},{"timestamp":1121347800,"date":"2005-07-14","index":1710,"close":14.75,"high":14.93,"low":14.69,"open":14.88,"volume":33250694},{"timestamp":1121434200,"date":"2005-07-15","index":1711,"close":14.76,"high":14.89,"low":14.69,"open":14.85,"volume":28761242},{"timestamp":1121693400,"date":"2005-07-18","index":1712,"close":14.69,"high":14.94,"low":14.63,"open":14.65,"volume":27588686},{"timestamp":1121779800,"date":"2005-07-19","index":1713,"close":14.89,"high":14.92,"low":14.69,"open":14.83,"volume":31515264},{"timestamp":1121866200,"date":"2005-07-20","index":1714,"close":14.68,"high":14.91,"low":14.57,"open":14.7,"volume":71768268}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1715,"close":17.72,"high":17.9,"low":16.78,"open":16.79,"volume":274797706},{"timestamp":1122039000,"date":"2005-07-22","index":1716,"close":17.26,"high":17.86,"low":17.18,"open":17.53,"volume":74050654},{"timestamp":1122298200,"date":"2005-07-25","index":1717,"close":17.21,"high":17.53,"low":17.02,"open":17.05,"volume":44359445},{"timestamp":1122384600,"date":"2005-07-26","index":1718,"close":17.01,"high":17.26,"low":16.77,"open":17.19,"volume":44945366},{"timestamp":1122471000,"date":"2005-07-27","index":1719,"close":17.67,"high":17.68,"low":17.03,"open":17.05,"volume":49715899},{"timestamp":1122557400,"date":"2005-07-28","index":1720,"close":17.69,"high":18.23,"low":17.53,"open":17.6,"volume":42643973},{"timestamp":1122643800,"date":"2005-07-29","index":1721,"close":17.58,"high":17.96,"low":17.54,"open":17.63,"volume":33246655},{"timestamp":1122903000,"date":"2005-08-01","index":1722,"close":18.35,"high":18.5,"low":18.01,"open":18.07,"volume":70943083},{"timestamp":1122989400,"date":"2005-08-02","index":1723,"close":18.83,"high":18.93,"low":18.36,"open":18.46,"volume":56787826},{"timestamp":1123075800,"date":"2005-08-03","index":1724,"close":18.75,"high":18.89,"low":18.57,"open":18.73,"volume":35345851},{"timestamp":1123162200,"date":"2005-08-04","index":1725,"close":18.45,"high":18.87,"low":18.4,"open":18.67,"volume":30930055}]},{"date":"2005-04-20","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1641,"close":15.64,"high":16.25,"low":15.59,"open":16.22,"volume":36840830},{"timestamp":1112880600,"date":"2005-04-07","index":1642,"close":15.21,"high":15.72,"low":14.87,"open":15.61,"volume":63099194},{"timestamp":1112967000,"date":"2005-04-08","index":1643,"close":14.8,"high":15.29,"low":14.75,"open":15.25,"volume":46379520},{"timestamp":1113226200,"date":"2005-04-11","index":1644,"close":14.3,"high":14.9,"low":14.23,"open":14.84,"volume":61532460},{"timestamp":1113312600,"date":"2005-04-12","index":1645,"close":14.17,"high":14.25,"low":13.45,"open":14.18,"volume":137962202},{"timestamp":1113399000,"date":"2005-04-13","index":1646,"close":13.8,"high":14.42,"low":13.77,"open":14.24,"volume":63903470},{"timestamp":1113485400,"date":"2005-04-14","index":1647,"close":13.88,"high":14.06,"low":13.72,"open":13.93,"volume":47252938},{"timestamp":1113571800,"date":"2005-04-15","index":1648,"close":13.46,"high":14.05,"low":13.43,"open":13.74,"volume":55033150},{"timestamp":1113831000,"date":"2005-04-18","index":1649,"close":13.72,"high":13.84,"low":13.29,"open":13.41,"volume":54244080},{"timestamp":1113917400,"date":"2005-04-19","index":1650,"close":13.54,"high":13.96,"low":13.3,"open":13.92,"volume":63350813},{"timestamp":1114003800,"date":"2005-04-20","index":1651,"close":13.94,"high":14.1,"low":13.67,"open":13.76,"volume":102508006}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1652,"close":13.92,"high":14.23,"low":13.14,"open":14.17,"volume":157506703},{"timestamp":1114176600,"date":"2005-04-22","index":1653,"close":13.26,"high":13.94,"low":13.15,"open":13.79,"volume":71451785},{"timestamp":1114435800,"date":"2005-04-25","index":1654,"close":13.28,"high":13.39,"low":12.99,"open":13.23,"volume":68283389},{"timestamp":1114522200,"date":"2005-04-26","index":1655,"close":13.11,"high":13.29,"low":12.98,"open":13.12,"volume":51032441},{"timestamp":1114608600,"date":"2005-04-27","index":1656,"close":13.25,"high":13.36,"low":12.95,"open":12.98,"volume":55491955},{"timestamp":1114695000,"date":"2005-04-28","index":1657,"close":13.38,"high":13.58,"low":13.13,"open":13.14,"volume":51581297},{"timestamp":1114781400,"date":"2005-04-29","index":1658,"close":13.35,"high":13.66,"low":13.13,"open":13.59,"volume":43895174},{"timestamp":1115040600,"date":"2005-05-02","index":1659,"close":13.27,"high":13.45,"low":13.21,"open":13.25,"volume":32683781},{"timestamp":1115127000,"date":"2005-05-03","index":1660,"close":13.54,"high":13.64,"low":13.21,"open":13.28,"volume":39596753},{"timestamp":1115213400,"date":"2005-05-04","index":1661,"close":14.51,"high":14.53,"low":13.58,"open":13.62,"volume":79264073},{"timestamp":1115299800,"date":"2005-05-05","index":1662,"close":14.27,"high":14.52,"low":14.15,"open":14.36,"volume":41434826}]},{"date":"2005-01-19","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":1578,"close":23.42,"high":24.15,"low":23.25,"open":24.12,"volume":52193117},{"timestamp":1104935400,"date":"2005-01-05","index":1579,"close":23.34,"high":23.8,"low":23.24,"open":23.37,"volume":46525882},{"timestamp":1105021800,"date":"2005-01-06","index":1580,"close":22.34,"high":23.56,"low":22.21,"open":23.52,"volume":102103848},{"timestamp":1105108200,"date":"2005-01-07","index":1581,"close":22.43,"high":22.85,"low":22.37,"open":22.53,"volume":67125802},{"timestamp":1105367400,"date":"2005-01-10","index":1582,"close":22.58,"high":22.85,"low":22.29,"open":22.58,"volume":53028043},{"timestamp":1105453800,"date":"2005-01-11","index":1583,"close":22.06,"high":22.62,"low":21.89,"open":22.44,"volume":55250554},{"timestamp":1105540200,"date":"2005-01-12","index":1584,"close":22.57,"high":22.6,"low":21.42,"open":22.05,"volume":111045211},{"timestamp":1105626600,"date":"2005-01-13","index":1585,"close":21.72,"high":22.67,"low":21.59,"open":22.63,"volume":74554603},{"timestamp":1105713000,"date":"2005-01-14","index":1586,"close":22.14,"high":22.23,"low":21.72,"open":21.87,"volume":61737034},{"timestamp":1106058600,"date":"2005-01-18","index":1587,"close":22.38,"high":22.48,"low":22.01,"open":22.23,"volume":52074792},{"timestamp":1106145000,"date":"2005-01-19","index":1588,"close":21.69,"high":22.68,"low":21.65,"open":22.67,"volume":112626677}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":1589,"close":17.54,"high":18.3,"low":17.13,"open":18.1,"volume":411637248},{"timestamp":1106317800,"date":"2005-01-21","index":1590,"close":18.11,"high":18.54,"low":17.77,"open":17.94,"volume":227677824},{"timestamp":1106577000,"date":"2005-01-24","index":1591,"close":17.33,"high":18.26,"low":17.16,"open":18.13,"volume":155610893},{"timestamp":1106663400,"date":"2005-01-25","index":1592,"close":16.84,"high":17.8,"low":16.71,"open":17.51,"volume":158176022},{"timestamp":1106749800,"date":"2005-01-26","index":1593,"close":17.32,"high":17.35,"low":16.81,"open":16.98,"volume":116262907},{"timestamp":1106836200,"date":"2005-01-27","index":1594,"close":17.4,"high":17.62,"low":17.19,"open":17.42,"volume":82715213},{"timestamp":1106922600,"date":"2005-01-28","index":1595,"close":17.07,"high":17.53,"low":16.85,"open":17.49,"volume":76129416},{"timestamp":1107181800,"date":"2005-01-31","index":1596,"close":17.15,"high":17.42,"low":17.05,"open":17.29,"volume":60205939},{"timestamp":1107268200,"date":"2005-02-01","index":1597,"close":16.4,"high":17.13,"low":16.37,"open":17,"volume":106102656},{"timestamp":1107354600,"date":"2005-02-02","index":1598,"close":16.58,"high":16.81,"low":16.11,"open":16.52,"volume":131430816},{"timestamp":1107441000,"date":"2005-02-03","index":1599,"close":16.25,"high":16.77,"low":16.23,"open":16.44,"volume":88258896}]},{"date":"2004-10-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1516,"close":20.33,"high":20.37,"low":19.84,"open":19.9,"volume":57495398},{"timestamp":1097155800,"date":"2004-10-07","index":1517,"close":19.99,"high":20.34,"low":19.97,"open":20.34,"volume":46655611},{"timestamp":1097242200,"date":"2004-10-08","index":1518,"close":19.48,"high":19.93,"low":19.36,"open":19.9,"volume":40796870},{"timestamp":1097501400,"date":"2004-10-11","index":1519,"close":19.72,"high":19.77,"low":19.48,"open":19.53,"volume":23782810},{"timestamp":1097587800,"date":"2004-10-12","index":1520,"close":19.67,"high":19.76,"low":19.36,"open":19.57,"volume":39376022},{"timestamp":1097674200,"date":"2004-10-13","index":1521,"close":19.9,"high":20.15,"low":19.76,"open":20.04,"volume":49757242},{"timestamp":1097760600,"date":"2004-10-14","index":1522,"close":20.09,"high":20.21,"low":19.85,"open":19.87,"volume":40326422},{"timestamp":1097847000,"date":"2004-10-15","index":1523,"close":19.73,"high":20.23,"low":19.66,"open":20.22,"volume":46430366},{"timestamp":1098106200,"date":"2004-10-18","index":1524,"close":19.93,"high":19.95,"low":19.45,"open":19.62,"volume":39217781},{"timestamp":1098192600,"date":"2004-10-19","index":1525,"close":19.45,"high":20.03,"low":19.39,"open":20.03,"volume":44841298},{"timestamp":1098279000,"date":"2004-10-20","index":1526,"close":19.23,"high":19.48,"low":19.03,"open":19.38,"volume":70062062}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1527,"close":20.96,"high":21.08,"low":20.21,"open":20.6,"volume":148832640},{"timestamp":1098451800,"date":"2004-10-22","index":1528,"close":20.18,"high":21.49,"low":20.16,"open":21.43,"volume":83178533},{"timestamp":1098711000,"date":"2004-10-25","index":1529,"close":20.18,"high":20.39,"low":19.95,"open":20.08,"volume":59640451},{"timestamp":1098797400,"date":"2004-10-26","index":1530,"close":20.04,"high":20.29,"low":19.86,"open":20.2,"volume":47969539},{"timestamp":1098883800,"date":"2004-10-27","index":1531,"close":20.76,"high":20.9,"low":20.05,"open":20.05,"volume":58600714},{"timestamp":1098970200,"date":"2004-10-28","index":1532,"close":20.81,"high":20.89,"low":20.53,"open":20.53,"volume":39418790},{"timestamp":1099056600,"date":"2004-10-29","index":1533,"close":20.55,"high":20.94,"low":20.51,"open":20.69,"volume":32104512},{"timestamp":1099319400,"date":"2004-11-01","index":1534,"close":20.89,"high":21.04,"low":20.41,"open":20.41,"volume":45097906},{"timestamp":1099405800,"date":"2004-11-02","index":1535,"close":21.18,"high":21.33,"low":20.84,"open":20.94,"volume":51279782},{"timestamp":1099492200,"date":"2004-11-03","index":1536,"close":20.89,"high":21.65,"low":20.64,"open":21.43,"volume":63946238},{"timestamp":1099578600,"date":"2004-11-04","index":1537,"close":21.23,"high":21.29,"low":20.59,"open":20.9,"volume":50630659}]},{"date":"2004-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1452,"close":18.28,"high":18.59,"low":18.15,"open":18.46,"volume":49151362},{"timestamp":1089293400,"date":"2004-07-08","index":1453,"close":17.6,"high":17.87,"low":17.28,"open":17.46,"volume":72285523},{"timestamp":1089379800,"date":"2004-07-09","index":1454,"close":17.63,"high":17.88,"low":17.39,"open":17.83,"volume":42353150},{"timestamp":1089639000,"date":"2004-07-12","index":1455,"close":17.71,"high":17.77,"low":17.34,"open":17.56,"volume":34500946},{"timestamp":1089725400,"date":"2004-07-13","index":1456,"close":17.55,"high":17.82,"low":17.51,"open":17.79,"volume":23211619},{"timestamp":1089811800,"date":"2004-07-14","index":1457,"close":17.63,"high":17.94,"low":17.43,"open":17.46,"volume":35753098},{"timestamp":1089898200,"date":"2004-07-15","index":1458,"close":17.56,"high":17.75,"low":17.43,"open":17.69,"volume":25124299},{"timestamp":1089984600,"date":"2004-07-16","index":1459,"close":16.91,"high":17.74,"low":16.84,"open":17.72,"volume":63328003},{"timestamp":1090243800,"date":"2004-07-19","index":1460,"close":16.52,"high":16.91,"low":16.25,"open":16.9,"volume":70912670},{"timestamp":1090330200,"date":"2004-07-20","index":1461,"close":16.82,"high":16.94,"low":16.52,"open":16.55,"volume":49114771},{"timestamp":1090416600,"date":"2004-07-21","index":1462,"close":16.12,"high":16.94,"low":16.12,"open":16.94,"volume":73655050}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1463,"close":16.29,"high":16.29,"low":15.04,"open":15.15,"volume":150320016},{"timestamp":1090589400,"date":"2004-07-23","index":1464,"close":15.78,"high":16.24,"low":15.68,"open":16.22,"volume":50645390},{"timestamp":1090848600,"date":"2004-07-26","index":1465,"close":15.63,"high":15.83,"low":15.42,"open":15.74,"volume":49983912},{"timestamp":1090935000,"date":"2004-07-27","index":1466,"close":16.51,"high":16.6,"low":15.71,"open":15.76,"volume":71611214},{"timestamp":1091021400,"date":"2004-07-28","index":1467,"close":16.58,"high":16.7,"low":16.21,"open":16.43,"volume":55680134},{"timestamp":1091107800,"date":"2004-07-29","index":1468,"close":16.72,"high":16.91,"low":16.51,"open":16.81,"volume":40888584},{"timestamp":1091194200,"date":"2004-07-30","index":1469,"close":16.48,"high":16.7,"low":16.4,"open":16.67,"volume":30455093},{"timestamp":1091453400,"date":"2004-08-02","index":1470,"close":16.66,"high":16.67,"low":16.3,"open":16.3,"volume":27634781},{"timestamp":1091539800,"date":"2004-08-03","index":1471,"close":16.22,"high":16.75,"low":16.13,"open":16.56,"volume":32716570},{"timestamp":1091626200,"date":"2004-08-04","index":1472,"close":15.95,"high":16.38,"low":15.86,"open":16.09,"volume":53963712},{"timestamp":1091712600,"date":"2004-08-05","index":1473,"close":15.53,"high":16.07,"low":15.51,"open":16.04,"volume":49752014}]},{"date":"2004-04-21","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1390,"close":15.59,"high":15.65,"low":15.43,"open":15.48,"volume":24369206},{"timestamp":1081344600,"date":"2004-04-07","index":1391,"close":15.55,"high":15.73,"low":15.48,"open":15.62,"volume":29178230},{"timestamp":1081431000,"date":"2004-04-08","index":1392,"close":15.98,"high":16.04,"low":15.75,"open":15.9,"volume":36501538},{"timestamp":1081776600,"date":"2004-04-12","index":1393,"close":16.04,"high":16.1,"low":15.85,"open":15.99,"volume":25013578},{"timestamp":1081863000,"date":"2004-04-13","index":1394,"close":15.72,"high":16.14,"low":15.59,"open":16.12,"volume":33206026},{"timestamp":1081949400,"date":"2004-04-14","index":1395,"close":15.8,"high":15.95,"low":15.53,"open":15.57,"volume":27433296},{"timestamp":1082035800,"date":"2004-04-15","index":1396,"close":15.86,"high":15.99,"low":15.75,"open":15.88,"volume":27624326},{"timestamp":1082122200,"date":"2004-04-16","index":1397,"close":15.75,"high":15.94,"low":15.66,"open":15.94,"volume":28628424},{"timestamp":1082381400,"date":"2004-04-19","index":1398,"close":15.99,"high":16.02,"low":15.7,"open":15.79,"volume":27742651},{"timestamp":1082467800,"date":"2004-04-20","index":1399,"close":15.57,"high":16.18,"low":15.56,"open":16.04,"volume":35006558},{"timestamp":1082554200,"date":"2004-04-21","index":1400,"close":15.74,"high":15.75,"low":15.44,"open":15.69,"volume":53064634}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1401,"close":17.38,"high":17.5,"low":16,"open":16.35,"volume":124351762},{"timestamp":1082727000,"date":"2004-04-23","index":1402,"close":17.29,"high":17.45,"low":17.09,"open":17.17,"volume":49155163},{"timestamp":1082986200,"date":"2004-04-26","index":1403,"close":17.17,"high":17.35,"low":16.81,"open":16.85,"volume":46547266},{"timestamp":1083072600,"date":"2004-04-27","index":1404,"close":17.67,"high":17.83,"low":17.09,"open":17.11,"volume":73330963},{"timestamp":1083159000,"date":"2004-04-28","index":1405,"close":17.53,"high":17.81,"low":17.45,"open":17.61,"volume":45566928},{"timestamp":1083245400,"date":"2004-04-29","index":1406,"close":17.26,"high":17.74,"low":17.1,"open":17.52,"volume":49812365},{"timestamp":1083331800,"date":"2004-04-30","index":1407,"close":16.84,"high":17.38,"low":16.79,"open":17.22,"volume":49733006},{"timestamp":1083591000,"date":"2004-05-03","index":1408,"close":17.22,"high":17.29,"low":16.7,"open":16.73,"volume":41881752},{"timestamp":1083677400,"date":"2004-05-04","index":1409,"close":17.41,"high":17.54,"low":17.09,"open":17.2,"volume":44377978},{"timestamp":1083763800,"date":"2004-05-05","index":1410,"close":17.44,"high":17.56,"low":17.3,"open":17.42,"volume":26919605},{"timestamp":1083850200,"date":"2004-05-06","index":1411,"close":17.04,"high":17.39,"low":16.84,"open":17.27,"volume":41381366}]},{"date":"2004-01-21","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":1327,"close":13.71,"high":13.81,"low":13.54,"open":13.63,"volume":40537411},{"timestamp":1073485800,"date":"2004-01-07","index":1328,"close":13.72,"high":13.75,"low":13.52,"open":13.7,"volume":30769675},{"timestamp":1073572200,"date":"2004-01-08","index":1329,"close":13.56,"high":13.89,"low":13.52,"open":13.76,"volume":38499278},{"timestamp":1073658600,"date":"2004-01-09","index":1330,"close":13.34,"high":13.57,"low":13.33,"open":13.56,"volume":32803531},{"timestamp":1073917800,"date":"2004-01-12","index":1331,"close":13.49,"high":13.5,"low":13.21,"open":13.38,"volume":30862339},{"timestamp":1074004200,"date":"2004-01-13","index":1332,"close":13.8,"high":13.85,"low":13.44,"open":13.46,"volume":42584573},{"timestamp":1074090600,"date":"2004-01-14","index":1333,"close":13.88,"high":13.97,"low":13.74,"open":13.75,"volume":30684614},{"timestamp":1074177000,"date":"2004-01-15","index":1334,"close":14.02,"high":14.19,"low":13.65,"open":13.77,"volume":44629834},{"timestamp":1074263400,"date":"2004-01-16","index":1335,"close":14.08,"high":14.16,"low":13.89,"open":14.11,"volume":33366643},{"timestamp":1074609000,"date":"2004-01-20","index":1336,"close":13.83,"high":14.09,"low":13.8,"open":14.07,"volume":29017138},{"timestamp":1074695400,"date":"2004-01-21","index":1337,"close":13.55,"high":13.81,"low":13.52,"open":13.8,"volume":52552368}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":1338,"close":14.59,"high":14.66,"low":14.03,"open":14.14,"volume":86463115},{"timestamp":1074868200,"date":"2004-01-23","index":1339,"close":14.59,"high":14.63,"low":14.36,"open":14.57,"volume":39089952},{"timestamp":1075127400,"date":"2004-01-26","index":1340,"close":14.43,"high":14.46,"low":14.12,"open":14.13,"volume":65890757},{"timestamp":1075213800,"date":"2004-01-27","index":1341,"close":14.2,"high":14.52,"low":14.2,"open":14.41,"volume":32817787},{"timestamp":1075300200,"date":"2004-01-28","index":1342,"close":14.02,"high":14.3,"low":13.89,"open":14.23,"volume":33952565},{"timestamp":1075386600,"date":"2004-01-29","index":1343,"close":14.12,"high":14.2,"low":13.71,"open":14.06,"volume":42588374},{"timestamp":1075473000,"date":"2004-01-30","index":1344,"close":14.08,"high":14.28,"low":13.88,"open":14.05,"volume":37087459},{"timestamp":1075732200,"date":"2004-02-02","index":1345,"close":13.81,"high":14.14,"low":13.79,"open":14.04,"volume":29671963},{"timestamp":1075818600,"date":"2004-02-03","index":1346,"close":13.69,"high":13.88,"low":13.59,"open":13.78,"volume":28358510},{"timestamp":1075905000,"date":"2004-02-04","index":1347,"close":13.78,"high":14.02,"low":13.59,"open":13.64,"volume":33177038},{"timestamp":1075991400,"date":"2004-02-05","index":1348,"close":14.15,"high":14.21,"low":13.76,"open":13.78,"volume":33235488}]},{"date":"2003-10-16","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":1262,"close":11.6,"high":11.65,"low":11.43,"open":11.46,"volume":32443330},{"timestamp":1065187800,"date":"2003-10-03","index":1263,"close":12.07,"high":12.23,"low":11.75,"open":11.8,"volume":61620134},{"timestamp":1065447000,"date":"2003-10-06","index":1264,"close":12.13,"high":12.19,"low":11.97,"open":12.17,"volume":25310102},{"timestamp":1065533400,"date":"2003-10-07","index":1265,"close":12.08,"high":12.14,"low":11.89,"open":12,"volume":35322091},{"timestamp":1065619800,"date":"2003-10-08","index":1266,"close":12.3,"high":12.48,"low":12.05,"open":12.13,"volume":55203509},{"timestamp":1065706200,"date":"2003-10-09","index":1267,"close":12.68,"high":12.96,"low":12.54,"open":12.61,"volume":66547008},{"timestamp":1065792600,"date":"2003-10-10","index":1268,"close":12.72,"high":12.73,"low":12.54,"open":12.69,"volume":26857354},{"timestamp":1066051800,"date":"2003-10-13","index":1269,"close":12.41,"high":12.47,"low":12.05,"open":12.33,"volume":71784662},{"timestamp":1066138200,"date":"2003-10-14","index":1270,"close":12.32,"high":12.5,"low":12.31,"open":12.34,"volume":35658533},{"timestamp":1066224600,"date":"2003-10-15","index":1271,"close":12.12,"high":12.47,"low":12.08,"open":12.47,"volume":37125475},{"timestamp":1066311000,"date":"2003-10-16","index":1272,"close":12.1,"high":12.27,"low":12.06,"open":12.09,"volume":66577421}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":1273,"close":11.54,"high":11.59,"low":11.3,"open":11.45,"volume":161624549},{"timestamp":1066656600,"date":"2003-10-20","index":1274,"close":11.91,"high":11.96,"low":11.51,"open":11.53,"volume":58995130},{"timestamp":1066743000,"date":"2003-10-21","index":1275,"close":11.88,"high":11.99,"low":11.78,"open":11.85,"volume":43840051},{"timestamp":1066829400,"date":"2003-10-22","index":1276,"close":11.7,"high":11.73,"low":11.57,"open":11.64,"volume":35421883},{"timestamp":1066915800,"date":"2003-10-23","index":1277,"close":11.42,"high":11.65,"low":11.32,"open":11.55,"volume":46667016},{"timestamp":1067002200,"date":"2003-10-24","index":1278,"close":11.56,"high":11.56,"low":11.22,"open":11.36,"volume":37189627},{"timestamp":1067265000,"date":"2003-10-27","index":1279,"close":11.76,"high":11.82,"low":11.62,"open":11.75,"volume":32495602},{"timestamp":1067351400,"date":"2003-10-28","index":1280,"close":12.11,"high":12.11,"low":11.75,"open":11.85,"volume":48272242},{"timestamp":1067437800,"date":"2003-10-29","index":1281,"close":12.04,"high":12.18,"low":11.86,"open":12.05,"volume":44015875},{"timestamp":1067524200,"date":"2003-10-30","index":1282,"close":11.98,"high":12.3,"low":11.94,"open":12.25,"volume":46719763},{"timestamp":1067610600,"date":"2003-10-31","index":1283,"close":11.77,"high":12.1,"low":11.76,"open":12.01,"volume":28096675}]},{"date":"2003-07-24","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":1203,"close":11.79,"high":11.95,"low":11.75,"open":11.85,"volume":71907264},{"timestamp":1057930200,"date":"2003-07-11","index":1204,"close":11.9,"high":11.92,"low":11.73,"open":11.8,"volume":53023766},{"timestamp":1058189400,"date":"2003-07-14","index":1205,"close":11.99,"high":12.13,"low":11.96,"open":12.03,"volume":54190858},{"timestamp":1058275800,"date":"2003-07-15","index":1206,"close":11.9,"high":12.08,"low":11.85,"open":12.06,"volume":45267552},{"timestamp":1058362200,"date":"2003-07-16","index":1207,"close":11.86,"high":11.95,"low":11.7,"open":11.95,"volume":43687037},{"timestamp":1058448600,"date":"2003-07-17","index":1208,"close":11.6,"high":11.82,"low":11.51,"open":11.76,"volume":53706154},{"timestamp":1058535000,"date":"2003-07-18","index":1209,"close":11.59,"high":11.68,"low":11.49,"open":11.66,"volume":50141203},{"timestamp":1058794200,"date":"2003-07-21","index":1210,"close":11.69,"high":11.69,"low":11.49,"open":11.58,"volume":39219206},{"timestamp":1058880600,"date":"2003-07-22","index":1211,"close":11.7,"high":11.78,"low":11.54,"open":11.72,"volume":46268323},{"timestamp":1058967000,"date":"2003-07-23","index":1212,"close":12.01,"high":12.1,"low":11.8,"open":11.86,"volume":55272413},{"timestamp":1059053400,"date":"2003-07-24","index":1213,"close":12.18,"high":12.4,"low":12.12,"open":12.15,"volume":92151734}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":1214,"close":11.81,"high":11.82,"low":11.48,"open":11.58,"volume":124214429},{"timestamp":1059399000,"date":"2003-07-28","index":1215,"close":11.67,"high":11.86,"low":11.61,"open":11.86,"volume":59653757},{"timestamp":1059485400,"date":"2003-07-29","index":1216,"close":11.38,"high":11.61,"low":11.32,"open":11.58,"volume":85745088},{"timestamp":1059571800,"date":"2003-07-30","index":1217,"close":11.38,"high":11.46,"low":11.27,"open":11.37,"volume":61368278},{"timestamp":1059658200,"date":"2003-07-31","index":1218,"close":11.29,"high":11.48,"low":11.27,"open":11.46,"volume":66748493},{"timestamp":1059744600,"date":"2003-08-01","index":1219,"close":11.08,"high":11.34,"low":11.05,"open":11.27,"volume":73894550},{"timestamp":1060003800,"date":"2003-08-04","index":1220,"close":10.88,"high":11.07,"low":10.71,"open":11.03,"volume":100918224},{"timestamp":1060090200,"date":"2003-08-05","index":1221,"close":10.76,"high":10.97,"low":10.75,"open":10.84,"volume":72068832},{"timestamp":1060176600,"date":"2003-08-06","index":1222,"close":10.68,"high":10.95,"low":10.6,"open":10.75,"volume":89700653},{"timestamp":1060263000,"date":"2003-08-07","index":1223,"close":10.68,"high":10.85,"low":10.64,"open":10.68,"volume":62073475},{"timestamp":1060349400,"date":"2003-08-08","index":1224,"close":10.57,"high":10.8,"low":10.49,"open":10.75,"volume":72188582}]},{"date":"2003-04-22","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":1138,"close":9.38,"high":9.62,"low":9.38,"open":9.57,"volume":64107331},{"timestamp":1049808600,"date":"2003-04-08","index":1139,"close":9.39,"high":9.43,"low":9.32,"open":9.4,"volume":51417590},{"timestamp":1049895000,"date":"2003-04-09","index":1140,"close":9.15,"high":9.39,"low":9.1,"open":9.39,"volume":89068637},{"timestamp":1049981400,"date":"2003-04-10","index":1141,"close":9.33,"high":9.35,"low":9.16,"open":9.19,"volume":57215030},{"timestamp":1050067800,"date":"2003-04-11","index":1142,"close":9.29,"high":9.41,"low":9.2,"open":9.34,"volume":42878246},{"timestamp":1050327000,"date":"2003-04-14","index":1143,"close":9.23,"high":9.24,"low":9.1,"open":9.13,"volume":71663962},{"timestamp":1050413400,"date":"2003-04-15","index":1144,"close":9.28,"high":9.3,"low":9.17,"open":9.18,"volume":56197152},{"timestamp":1050499800,"date":"2003-04-16","index":1145,"close":9.3,"high":9.39,"low":9.22,"open":9.36,"volume":55970006},{"timestamp":1050586200,"date":"2003-04-17","index":1146,"close":9.49,"high":9.51,"low":9.27,"open":9.28,"volume":70560547},{"timestamp":1050931800,"date":"2003-04-21","index":1147,"close":9.55,"high":9.68,"low":9.47,"open":9.51,"volume":56794003},{"timestamp":1051018200,"date":"2003-04-22","index":1148,"close":9.39,"high":9.45,"low":9.32,"open":9.43,"volume":113591808}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":1149,"close":9.92,"high":9.97,"low":9.73,"open":9.84,"volume":170541677},{"timestamp":1051191000,"date":"2003-04-24","index":1150,"close":9.96,"high":10,"low":9.85,"open":9.89,"volume":58902941},{"timestamp":1051277400,"date":"2003-04-25","index":1151,"close":9.83,"high":9.89,"low":9.77,"open":9.79,"volume":73787155},{"timestamp":1051536600,"date":"2003-04-28","index":1152,"close":9.85,"high":9.89,"low":9.74,"open":9.8,"volume":58137869},{"timestamp":1051623000,"date":"2003-04-29","index":1153,"close":9.75,"high":9.85,"low":9.67,"open":9.84,"volume":53291779},{"timestamp":1051709400,"date":"2003-04-30","index":1154,"close":9.78,"high":9.85,"low":9.68,"open":9.7,"volume":54426557},{"timestamp":1051795800,"date":"2003-05-01","index":1155,"close":9.75,"high":9.81,"low":9.69,"open":9.72,"volume":48779280},{"timestamp":1051882200,"date":"2003-05-02","index":1156,"close":10.02,"high":10.04,"low":9.71,"open":9.71,"volume":65630822},{"timestamp":1052141400,"date":"2003-05-05","index":1157,"close":9.89,"high":10.06,"low":9.89,"open":9.99,"volume":50167814},{"timestamp":1052227800,"date":"2003-05-06","index":1158,"close":10.03,"high":10.08,"low":9.9,"open":9.91,"volume":63315648},{"timestamp":1052314200,"date":"2003-05-07","index":1159,"close":9.92,"high":10.01,"low":9.89,"open":9.97,"volume":42785107}]},{"date":"2003-01-16","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":1073,"close":7.3,"high":7.32,"low":7.1,"open":7.18,"volume":72765475},{"timestamp":1041604200,"date":"2003-01-03","index":1074,"close":7.36,"high":7.37,"low":7.25,"open":7.32,"volume":48452342},{"timestamp":1041863400,"date":"2003-01-06","index":1075,"close":7.68,"high":7.76,"low":7.33,"open":7.34,"volume":125062186},{"timestamp":1041949800,"date":"2003-01-07","index":1076,"close":7.64,"high":7.72,"low":7.56,"open":7.67,"volume":67424227},{"timestamp":1042036200,"date":"2003-01-08","index":1077,"close":7.56,"high":7.67,"low":7.47,"open":7.6,"volume":71892058},{"timestamp":1042122600,"date":"2003-01-09","index":1078,"close":7.74,"high":7.8,"low":7.62,"open":7.62,"volume":68634086},{"timestamp":1042209000,"date":"2003-01-10","index":1079,"close":7.72,"high":7.79,"low":7.6,"open":7.66,"volume":54213667},{"timestamp":1042468200,"date":"2003-01-13","index":1080,"close":7.78,"high":7.87,"low":7.72,"open":7.75,"volume":54677462},{"timestamp":1042554600,"date":"2003-01-14","index":1081,"close":7.81,"high":7.81,"low":7.64,"open":7.75,"volume":42680563},{"timestamp":1042641000,"date":"2003-01-15","index":1082,"close":7.73,"high":7.82,"low":7.7,"open":7.79,"volume":46709309},{"timestamp":1042727400,"date":"2003-01-16","index":1083,"close":7.5,"high":7.68,"low":7.44,"open":7.68,"volume":86736355}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":1084,"close":7.88,"high":7.9,"low":7.58,"open":7.63,"volume":137075242},{"timestamp":1043159400,"date":"2003-01-21","index":1085,"close":7.97,"high":8.04,"low":7.76,"open":7.89,"volume":108576547},{"timestamp":1043245800,"date":"2003-01-22","index":1086,"close":7.92,"high":7.99,"low":7.82,"open":7.82,"volume":99402336},{"timestamp":1043332200,"date":"2003-01-23","index":1087,"close":7.97,"high":7.99,"low":7.87,"open":7.93,"volume":59845738},{"timestamp":1043418600,"date":"2003-01-24","index":1088,"close":7.92,"high":7.97,"low":7.8,"open":7.96,"volume":67779677},{"timestamp":1043677800,"date":"2003-01-27","index":1089,"close":7.75,"high":7.89,"low":7.74,"open":7.79,"volume":68268182},{"timestamp":1043764200,"date":"2003-01-28","index":1090,"close":7.73,"high":7.83,"low":7.68,"open":7.79,"volume":74389709},{"timestamp":1043850600,"date":"2003-01-29","index":1091,"close":7.88,"high":7.89,"low":7.64,"open":7.71,"volume":72455645},{"timestamp":1043937000,"date":"2003-01-30","index":1092,"close":7.81,"high":7.91,"low":7.81,"open":7.89,"volume":52286256},{"timestamp":1044023400,"date":"2003-01-31","index":1093,"close":7.91,"high":7.94,"low":6.74,"open":7.78,"volume":61696166},{"timestamp":1044282600,"date":"2003-02-03","index":1094,"close":7.79,"high":8.29,"low":7.77,"open":7.92,"volume":51694157}]},{"date":"2002-10-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":1011,"close":5.46,"high":5.67,"low":5.39,"open":5.58,"volume":89387021},{"timestamp":1033738200,"date":"2002-10-04","index":1012,"close":5.51,"high":5.52,"low":5.34,"open":5.45,"volume":111773693},{"timestamp":1033997400,"date":"2002-10-07","index":1013,"close":5.33,"high":5.5,"low":5.28,"open":5.44,"volume":72820598},{"timestamp":1034083800,"date":"2002-10-08","index":1014,"close":5.51,"high":5.61,"low":5.33,"open":5.43,"volume":79037165},{"timestamp":1034170200,"date":"2002-10-09","index":1015,"close":5.58,"high":5.61,"low":5.39,"open":5.43,"volume":81876960},{"timestamp":1034256600,"date":"2002-10-10","index":1016,"close":5.61,"high":5.68,"low":5.47,"open":5.63,"volume":93120192},{"timestamp":1034343000,"date":"2002-10-11","index":1017,"close":5.92,"high":5.92,"low":5.66,"open":5.66,"volume":90643450},{"timestamp":1034602200,"date":"2002-10-14","index":1018,"close":6.05,"high":6.09,"low":5.84,"open":5.84,"volume":57099082},{"timestamp":1034688600,"date":"2002-10-15","index":1019,"close":6.1,"high":6.29,"low":6.01,"open":6.23,"volume":123219360},{"timestamp":1034775000,"date":"2002-10-16","index":1020,"close":6.1,"high":6.11,"low":5.92,"open":6.06,"volume":90690019},{"timestamp":1034861400,"date":"2002-10-17","index":1021,"close":6.12,"high":6.27,"low":6.07,"open":6.17,"volume":109502237}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":1022,"close":6.31,"high":6.34,"low":5.86,"open":5.91,"volume":156944304},{"timestamp":1035207000,"date":"2002-10-21","index":1023,"close":6.63,"high":6.67,"low":6.3,"open":6.31,"volume":121845082},{"timestamp":1035293400,"date":"2002-10-22","index":1024,"close":6.54,"high":6.56,"low":6.46,"open":6.51,"volume":89828957},{"timestamp":1035379800,"date":"2002-10-23","index":1025,"close":6.69,"high":6.7,"low":6.46,"open":6.47,"volume":61306502},{"timestamp":1035466200,"date":"2002-10-24","index":1026,"close":6.53,"high":6.78,"low":6.51,"open":6.72,"volume":71733341},{"timestamp":1035552600,"date":"2002-10-25","index":1027,"close":6.52,"high":6.54,"low":6.45,"open":6.52,"volume":47626445},{"timestamp":1035815400,"date":"2002-10-28","index":1028,"close":6.38,"high":6.62,"low":6.35,"open":6.58,"volume":55912032},{"timestamp":1035901800,"date":"2002-10-29","index":1029,"close":6.44,"high":6.5,"low":6.34,"open":6.41,"volume":57272054},{"timestamp":1035988200,"date":"2002-10-30","index":1030,"close":6.58,"high":6.62,"low":6.39,"open":6.45,"volume":61596374},{"timestamp":1036074600,"date":"2002-10-31","index":1031,"close":6.65,"high":6.77,"low":6.62,"open":6.63,"volume":73051546},{"timestamp":1036161000,"date":"2002-11-01","index":1032,"close":6.82,"high":6.83,"low":6.52,"open":6.59,"volume":59879952}]},{"date":"2002-07-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1024666200,"date":"2002-06-21","index":939,"close":6.29,"high":6.41,"low":6.21,"open":6.4,"volume":53071286},{"timestamp":1024925400,"date":"2002-06-24","index":940,"close":6.6,"high":6.7,"low":6.24,"open":6.26,"volume":96126307},{"timestamp":1025011800,"date":"2002-06-25","index":941,"close":6.35,"high":6.72,"low":6.28,"open":6.66,"volume":76467283},{"timestamp":1025098200,"date":"2002-06-26","index":942,"close":6.38,"high":6.5,"low":6.12,"open":6.13,"volume":105927782},{"timestamp":1025184600,"date":"2002-06-27","index":943,"close":6.46,"high":6.51,"low":6.29,"open":6.45,"volume":63582710},{"timestamp":1025271000,"date":"2002-06-28","index":944,"close":6.48,"high":6.57,"low":6.41,"open":6.46,"volume":53691898},{"timestamp":1025530200,"date":"2002-07-01","index":945,"close":6.16,"high":6.5,"low":6.16,"open":6.42,"volume":53848714},{"timestamp":1025616600,"date":"2002-07-02","index":946,"close":6.07,"high":6.24,"low":6,"open":6.15,"volume":60736262},{"timestamp":1025703000,"date":"2002-07-03","index":947,"close":6.22,"high":6.24,"low":5.83,"open":6.06,"volume":60504365},{"timestamp":1025875800,"date":"2002-07-05","index":948,"close":6.37,"high":6.41,"low":6.27,"open":6.27,"volume":24810192},{"timestamp":1026135000,"date":"2002-07-08","index":949,"close":5.92,"high":6.3,"low":5.9,"open":6.1,"volume":126204566}],"post":[{"timestamp":1026221400,"date":"2002-07-09","index":950,"close":6,"high":6.09,"low":5.9,"open":5.96,"volume":81877910},{"timestamp":1026307800,"date":"2002-07-10","index":951,"close":6.19,"high":6.36,"low":6.17,"open":6.29,"volume":163936397},{"timestamp":1026394200,"date":"2002-07-11","index":952,"close":6.35,"high":6.46,"low":6.09,"open":6.2,"volume":132425885},{"timestamp":1026480600,"date":"2002-07-12","index":953,"close":6.42,"high":6.52,"low":6.37,"open":6.43,"volume":67653274},{"timestamp":1026739800,"date":"2002-07-15","index":954,"close":6.4,"high":6.44,"low":6.1,"open":6.34,"volume":99311098},{"timestamp":1026826200,"date":"2002-07-16","index":955,"close":6.39,"high":6.44,"low":6.24,"open":6.34,"volume":93055565},{"timestamp":1026912600,"date":"2002-07-17","index":956,"close":6.48,"high":6.57,"low":6.44,"open":6.46,"volume":84019162},{"timestamp":1026999000,"date":"2002-07-18","index":957,"close":6.36,"high":6.52,"low":6.33,"open":6.47,"volume":116598874},{"timestamp":1027085400,"date":"2002-07-19","index":958,"close":5.99,"high":6.31,"low":5.96,"open":6.12,"volume":501891034},{"timestamp":1027344600,"date":"2002-07-22","index":959,"close":5.9,"high":6.22,"low":5.87,"open":6.18,"volume":214499578},{"timestamp":1027431000,"date":"2002-07-23","index":960,"close":5.59,"high":6.02,"low":5.59,"open":5.87,"volume":172892016}]},{"date":"2002-04-18","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":884,"close":5.56,"high":5.65,"low":5.49,"open":5.59,"volume":50825491},{"timestamp":1018017000,"date":"2002-04-05","index":885,"close":5.59,"high":5.64,"low":5.4,"open":5.57,"volume":55787530},{"timestamp":1018272600,"date":"2002-04-08","index":886,"close":5.8,"high":5.85,"low":5.44,"open":5.48,"volume":56499379},{"timestamp":1018359000,"date":"2002-04-09","index":887,"close":5.6,"high":5.92,"low":5.59,"open":5.83,"volume":53285126},{"timestamp":1018445400,"date":"2002-04-10","index":888,"close":5.66,"high":5.71,"low":5.49,"open":5.62,"volume":44093808},{"timestamp":1018531800,"date":"2002-04-11","index":889,"close":5.35,"high":5.58,"low":5.33,"open":5.57,"volume":54508291},{"timestamp":1018618200,"date":"2002-04-12","index":890,"close":5.69,"high":5.69,"low":5.4,"open":5.41,"volume":56368224},{"timestamp":1018877400,"date":"2002-04-15","index":891,"close":5.82,"high":5.87,"low":5.65,"open":5.71,"volume":52493443},{"timestamp":1018963800,"date":"2002-04-16","index":892,"close":5.9,"high":5.93,"low":5.76,"open":5.86,"volume":50195376},{"timestamp":1019050200,"date":"2002-04-17","index":893,"close":5.78,"high":5.91,"low":5.69,"open":5.9,"volume":38739254},{"timestamp":1019136600,"date":"2002-04-18","index":894,"close":5.58,"high":5.8,"low":5.55,"open":5.74,"volume":59136739}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":895,"close":5.72,"high":5.79,"low":5.45,"open":5.61,"volume":152620934},{"timestamp":1019482200,"date":"2002-04-22","index":896,"close":5.65,"high":5.69,"low":5.51,"open":5.69,"volume":78981091},{"timestamp":1019568600,"date":"2002-04-23","index":897,"close":5.52,"high":5.72,"low":5.5,"open":5.63,"volume":58375469},{"timestamp":1019655000,"date":"2002-04-24","index":898,"close":5.4,"high":5.62,"low":5.39,"open":5.59,"volume":54842832},{"timestamp":1019741400,"date":"2002-04-25","index":899,"close":5.45,"high":5.55,"low":5.32,"open":5.39,"volume":64224230},{"timestamp":1019827800,"date":"2002-04-26","index":900,"close":5.23,"high":5.55,"low":5.22,"open":5.47,"volume":62863258},{"timestamp":1020087000,"date":"2002-04-29","index":901,"close":5.35,"high":5.42,"low":5.21,"open":5.26,"volume":69949440},{"timestamp":1020173400,"date":"2002-04-30","index":902,"close":5.59,"high":5.68,"low":5.27,"open":5.27,"volume":62510659},{"timestamp":1020259800,"date":"2002-05-01","index":903,"close":5.69,"high":5.73,"low":5.45,"open":5.57,"volume":65381818},{"timestamp":1020346200,"date":"2002-05-02","index":904,"close":5.5,"high":5.78,"low":5.5,"open":5.68,"volume":66738989},{"timestamp":1020432600,"date":"2002-05-03","index":905,"close":5.4,"high":5.51,"low":5.36,"open":5.48,"volume":38580538}]},{"date":"2002-01-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":820,"close":7.04,"high":7.2,"low":6.99,"open":7.19,"volume":34766582},{"timestamp":1009981800,"date":"2002-01-02","index":821,"close":6.96,"high":6.97,"low":6.78,"open":6.88,"volume":59122483},{"timestamp":1010068200,"date":"2002-01-03","index":822,"close":7.15,"high":7.18,"low":6.9,"open":6.95,"volume":50394960},{"timestamp":1010154600,"date":"2002-01-04","index":823,"close":7.21,"high":7.31,"low":7.1,"open":7.16,"volume":44531942},{"timestamp":1010413800,"date":"2002-01-07","index":824,"close":7.03,"high":7.28,"low":7.01,"open":7.22,"volume":42132182},{"timestamp":1010500200,"date":"2002-01-08","index":825,"close":7.11,"high":7.11,"low":6.88,"open":7.05,"volume":52871702},{"timestamp":1010586600,"date":"2002-01-09","index":826,"close":7.04,"high":7.26,"low":7.01,"open":7.17,"volume":51664694},{"timestamp":1010673000,"date":"2002-01-10","index":827,"close":6.94,"high":7.07,"low":6.92,"open":7,"volume":44653594},{"timestamp":1010759400,"date":"2002-01-11","index":828,"close":6.72,"high":7.02,"low":6.68,"open":6.95,"volume":64879056},{"timestamp":1011018600,"date":"2002-01-14","index":829,"close":6.65,"high":6.73,"low":6.57,"open":6.68,"volume":49657450},{"timestamp":1011105000,"date":"2002-01-15","index":830,"close":6.74,"high":6.86,"low":6.7,"open":6.73,"volume":70104355}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":831,"close":6.31,"high":6.6,"low":6.29,"open":6.43,"volume":129415018},{"timestamp":1011277800,"date":"2002-01-17","index":832,"close":6.48,"high":6.59,"low":6.4,"open":6.52,"volume":84184531},{"timestamp":1011364200,"date":"2002-01-18","index":833,"close":6.33,"high":6.43,"low":6.29,"open":6.32,"volume":49579517},{"timestamp":1011709800,"date":"2002-01-22","index":834,"close":6.26,"high":6.5,"low":6.23,"open":6.43,"volume":58975171},{"timestamp":1011796200,"date":"2002-01-23","index":835,"close":6.22,"high":6.31,"low":6.08,"open":6.27,"volume":77981270},{"timestamp":1011882600,"date":"2002-01-24","index":836,"close":6.3,"high":6.43,"low":6.26,"open":6.28,"volume":56619130},{"timestamp":1011969000,"date":"2002-01-25","index":837,"close":6.38,"high":6.41,"low":6.27,"open":6.29,"volume":25928813},{"timestamp":1012228200,"date":"2002-01-28","index":838,"close":6.28,"high":6.45,"low":6.2,"open":6.44,"volume":36518170},{"timestamp":1012314600,"date":"2002-01-29","index":839,"close":6.24,"high":6.36,"low":6.12,"open":6.29,"volume":51164784},{"timestamp":1012401000,"date":"2002-01-30","index":840,"close":6.07,"high":6.28,"low":5.8,"open":6.28,"volume":98352144},{"timestamp":1012487400,"date":"2002-01-31","index":841,"close":6.21,"high":6.27,"low":5.97,"open":6.11,"volume":58141670}]},{"date":"2001-10-18","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":760,"close":5.53,"high":5.69,"low":5.27,"open":5.34,"volume":101891434},{"timestamp":1002288600,"date":"2001-10-05","index":761,"close":5.62,"high":5.68,"low":5.39,"open":5.46,"volume":77392973},{"timestamp":1002547800,"date":"2001-10-08","index":762,"close":5.83,"high":5.84,"low":5.47,"open":5.51,"volume":70083446},{"timestamp":1002634200,"date":"2001-10-09","index":763,"close":5.72,"high":5.81,"low":5.67,"open":5.8,"volume":46713110},{"timestamp":1002720600,"date":"2001-10-10","index":764,"close":5.98,"high":6,"low":5.61,"open":5.65,"volume":64368691},{"timestamp":1002807000,"date":"2001-10-11","index":765,"close":6.25,"high":6.41,"low":5.99,"open":6.02,"volume":123177542},{"timestamp":1002893400,"date":"2001-10-12","index":766,"close":6.2,"high":6.23,"low":5.94,"open":6.2,"volume":58305139},{"timestamp":1003152600,"date":"2001-10-15","index":767,"close":6.48,"high":6.59,"low":6.04,"open":6.15,"volume":97630790},{"timestamp":1003239000,"date":"2001-10-16","index":768,"close":6.48,"high":6.68,"low":6.38,"open":6.53,"volume":97012080},{"timestamp":1003325400,"date":"2001-10-17","index":769,"close":6.01,"high":6.51,"low":6,"open":6.5,"volume":102867494},{"timestamp":1003411800,"date":"2001-10-18","index":770,"close":6.21,"high":6.28,"low":6.02,"open":6.03,"volume":79883021}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":771,"close":5.47,"high":5.76,"low":5.43,"open":5.74,"volume":213722150},{"timestamp":1003757400,"date":"2001-10-22","index":772,"close":5.59,"high":5.66,"low":5.42,"open":5.42,"volume":94637030},{"timestamp":1003843800,"date":"2001-10-23","index":773,"close":5.85,"high":5.9,"low":5.61,"open":5.62,"volume":116815565},{"timestamp":1003930200,"date":"2001-10-24","index":774,"close":6.02,"high":6.02,"low":5.67,"open":5.8,"volume":83675117},{"timestamp":1004016600,"date":"2001-10-25","index":775,"close":6.22,"high":6.24,"low":5.76,"open":5.85,"volume":94222656},{"timestamp":1004103000,"date":"2001-10-26","index":776,"close":6,"high":6.2,"low":5.95,"open":6.1,"volume":65457850},{"timestamp":1004365800,"date":"2001-10-29","index":777,"close":5.53,"high":6.14,"low":5.39,"open":6.01,"volume":186105427},{"timestamp":1004452200,"date":"2001-10-30","index":778,"close":5.62,"high":5.73,"low":5.26,"open":5.48,"volume":176097715},{"timestamp":1004538600,"date":"2001-10-31","index":779,"close":5.52,"high":5.78,"low":5.46,"open":5.7,"volume":100035302},{"timestamp":1004625000,"date":"2001-11-01","index":780,"close":5.6,"high":5.66,"low":5.41,"open":5.55,"volume":96610061},{"timestamp":1004711400,"date":"2001-11-02","index":781,"close":5.44,"high":5.68,"low":5.39,"open":5.58,"volume":69677626}]},{"date":"2001-07-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":701,"close":6.86,"high":7.12,"low":6.84,"open":6.95,"volume":36352800},{"timestamp":994685400,"date":"2001-07-09","index":702,"close":6.78,"high":6.97,"low":6.54,"open":6.92,"volume":53474256},{"timestamp":994771800,"date":"2001-07-10","index":703,"close":6.34,"high":6.84,"low":6.27,"open":6.84,"volume":67548730},{"timestamp":994858200,"date":"2001-07-11","index":704,"close":6.33,"high":6.41,"low":6.23,"open":6.23,"volume":55461542},{"timestamp":994944600,"date":"2001-07-12","index":705,"close":7.04,"high":7.05,"low":6.65,"open":6.7,"volume":66785558},{"timestamp":995031000,"date":"2001-07-13","index":706,"close":7.05,"high":7.23,"low":6.89,"open":7,"volume":45370195},{"timestamp":995290200,"date":"2001-07-16","index":707,"close":6.93,"high":7.18,"low":6.9,"open":7.03,"volume":34033824},{"timestamp":995376600,"date":"2001-07-17","index":708,"close":7.1,"high":7.12,"low":6.8,"open":6.85,"volume":43313530},{"timestamp":995463000,"date":"2001-07-18","index":709,"close":7,"high":7.18,"low":6.99,"open":7.04,"volume":48160570},{"timestamp":995549400,"date":"2001-07-19","index":710,"close":6.78,"high":7.11,"low":6.7,"open":7.07,"volume":84662582},{"timestamp":995635800,"date":"2001-07-20","index":711,"close":7.03,"high":7.15,"low":6.98,"open":7,"volume":79495258}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":712,"close":6.84,"high":7.04,"low":6.78,"open":7.04,"volume":46368115},{"timestamp":995981400,"date":"2001-07-24","index":713,"close":6.49,"high":6.68,"low":6.29,"open":6.6,"volume":106056086},{"timestamp":996067800,"date":"2001-07-25","index":714,"close":6.48,"high":6.59,"low":6.31,"open":6.41,"volume":59689872},{"timestamp":996154200,"date":"2001-07-26","index":715,"close":6.82,"high":6.92,"low":6.41,"open":6.48,"volume":76544266},{"timestamp":996240600,"date":"2001-07-27","index":716,"close":6.69,"high":6.79,"low":6.59,"open":6.76,"volume":34637328},{"timestamp":996499800,"date":"2001-07-30","index":717,"close":6.42,"high":6.73,"low":6.34,"open":6.72,"volume":35742643},{"timestamp":996586200,"date":"2001-07-31","index":718,"close":6.58,"high":6.68,"low":6.34,"open":6.43,"volume":49816166},{"timestamp":996672600,"date":"2001-08-01","index":719,"close":6.48,"high":6.72,"low":6.45,"open":6.63,"volume":52615094},{"timestamp":996759000,"date":"2001-08-02","index":720,"close":6.4,"high":6.58,"low":6.27,"open":6.51,"volume":67004150},{"timestamp":996845400,"date":"2001-08-03","index":721,"close":6.77,"high":6.84,"low":6.34,"open":6.41,"volume":89512474},{"timestamp":997104600,"date":"2001-08-06","index":722,"close":6.68,"high":6.72,"low":6.59,"open":6.68,"volume":38239344}]},{"date":"2001-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":637,"close":3.2,"high":3.38,"low":3.08,"open":3.23,"volume":72915638},{"timestamp":986477400,"date":"2001-04-05","index":638,"close":3.66,"high":3.71,"low":3.53,"open":3.59,"volume":64821082},{"timestamp":986563800,"date":"2001-04-06","index":639,"close":3.74,"high":3.82,"low":3.43,"open":3.58,"volume":54858038},{"timestamp":986823000,"date":"2001-04-09","index":640,"close":4,"high":4.04,"low":3.86,"open":3.98,"volume":38898922},{"timestamp":986909400,"date":"2001-04-10","index":641,"close":4.15,"high":4.33,"low":4.1,"open":4.15,"volume":65894083},{"timestamp":986995800,"date":"2001-04-11","index":642,"close":4.12,"high":4.35,"low":3.98,"open":4.31,"volume":45948989},{"timestamp":987082200,"date":"2001-04-12","index":643,"close":4.38,"high":4.39,"low":4.1,"open":4.1,"volume":48835354},{"timestamp":987427800,"date":"2001-04-16","index":644,"close":4.3,"high":4.54,"low":4.19,"open":4.2,"volume":40125888},{"timestamp":987514200,"date":"2001-04-17","index":645,"close":4.53,"high":4.57,"low":4.2,"open":4.23,"volume":45741802},{"timestamp":987600600,"date":"2001-04-18","index":646,"close":4.81,"high":5.09,"low":4.61,"open":4.73,"volume":71492890},{"timestamp":987687000,"date":"2001-04-19","index":647,"close":5.26,"high":5.26,"low":4.84,"open":4.97,"volume":75399984}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":648,"close":5.33,"high":5.92,"low":5.23,"open":5.47,"volume":167934730},{"timestamp":988032600,"date":"2001-04-23","index":649,"close":4.94,"high":5.25,"low":4.91,"open":5.24,"volume":65713507},{"timestamp":988119000,"date":"2001-04-24","index":650,"close":4.69,"high":5.13,"low":4.68,"open":4.84,"volume":62466941},{"timestamp":988205400,"date":"2001-04-25","index":651,"close":5.09,"high":5.13,"low":4.63,"open":4.73,"volume":83389046},{"timestamp":988291800,"date":"2001-04-26","index":652,"close":4.84,"high":5.21,"low":4.68,"open":5.19,"volume":55835050},{"timestamp":988378200,"date":"2001-04-27","index":653,"close":4.93,"high":5.04,"low":4.77,"open":5,"volume":35908963},{"timestamp":988637400,"date":"2001-04-30","index":654,"close":5.31,"high":5.48,"low":5.04,"open":5.08,"volume":89849866},{"timestamp":988723800,"date":"2001-05-01","index":655,"close":5.71,"high":5.72,"low":5.32,"open":5.33,"volume":105103786},{"timestamp":988810200,"date":"2001-05-02","index":656,"close":5.65,"high":5.81,"low":5.5,"open":5.79,"volume":63795600},{"timestamp":988896600,"date":"2001-05-03","index":657,"close":5.42,"high":5.5,"low":5.31,"open":5.41,"volume":39783744},{"timestamp":988983000,"date":"2001-05-04","index":658,"close":5.51,"high":5.54,"low":5.16,"open":5.19,"volume":33260198}]},{"date":"2001-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":574,"close":4.14,"high":4.16,"low":3.1,"open":3.1,"volume":65531981},{"timestamp":978618600,"date":"2001-01-04","index":575,"close":3.72,"high":4.14,"low":3.65,"open":3.92,"volume":52275802},{"timestamp":978705000,"date":"2001-01-05","index":576,"close":3.22,"high":3.79,"low":3.21,"open":3.77,"volume":58458154},{"timestamp":978964200,"date":"2001-01-08","index":577,"close":3.22,"high":3.29,"low":2.99,"open":3.26,"volume":76336128},{"timestamp":979050600,"date":"2001-01-09","index":578,"close":3.51,"high":3.68,"low":3.29,"open":3.35,"volume":46161878},{"timestamp":979137000,"date":"2001-01-10","index":579,"close":4.14,"high":4.16,"low":3.35,"open":3.4,"volume":65674541},{"timestamp":979223400,"date":"2001-01-11","index":580,"close":4.31,"high":4.45,"low":3.79,"open":3.89,"volume":72218045},{"timestamp":979309800,"date":"2001-01-12","index":581,"close":4.22,"high":4.46,"low":4.1,"open":4.43,"volume":51584861},{"timestamp":979655400,"date":"2001-01-16","index":582,"close":4.61,"high":4.68,"low":4.2,"open":4.2,"volume":48161520},{"timestamp":979741800,"date":"2001-01-17","index":583,"close":4.55,"high":5.01,"low":4.49,"open":4.84,"volume":85639594},{"timestamp":979828200,"date":"2001-01-18","index":584,"close":4.93,"high":4.98,"low":4.48,"open":4.7,"volume":90686218}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":585,"close":5.27,"high":5.77,"low":5.06,"open":5.73,"volume":157235126},{"timestamp":980173800,"date":"2001-01-22","index":586,"close":5.2,"high":5.59,"low":5.14,"open":5.33,"volume":60498662},{"timestamp":980260200,"date":"2001-01-23","index":587,"close":5.51,"high":5.55,"low":5.13,"open":5.18,"volume":61181050},{"timestamp":980346600,"date":"2001-01-24","index":588,"close":5.72,"high":5.8,"low":5.49,"open":5.5,"volume":62977306},{"timestamp":980433000,"date":"2001-01-25","index":589,"close":5.24,"high":5.8,"low":5.22,"open":5.77,"volume":46845216},{"timestamp":980519400,"date":"2001-01-26","index":590,"close":5.25,"high":5.37,"low":5,"open":5.07,"volume":46176134},{"timestamp":980778600,"date":"2001-01-29","index":591,"close":5.5,"high":5.56,"low":5.26,"open":5.35,"volume":42812669},{"timestamp":980865000,"date":"2001-01-30","index":592,"close":5.6,"high":5.6,"low":5.4,"open":5.58,"volume":33959693},{"timestamp":980951400,"date":"2001-01-31","index":593,"close":5.2,"high":5.63,"low":5.17,"open":5.56,"volume":38265005},{"timestamp":981037800,"date":"2001-02-01","index":594,"close":5.08,"high":5.26,"low":4.98,"open":5.19,"volume":36812794},{"timestamp":981124200,"date":"2001-02-02","index":595,"close":4.86,"high":5.16,"low":4.78,"open":5.15,"volume":37321258}]},{"date":"2000-10-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":970752600,"date":"2000-10-05","index":513,"close":6.72,"high":7.09,"low":6.58,"open":6.69,"volume":19289318},{"timestamp":970839000,"date":"2000-10-06","index":514,"close":6.25,"high":6.8,"low":5.8,"open":6.73,"volume":46986826},{"timestamp":971098200,"date":"2000-10-09","index":515,"close":6.41,"high":6.62,"low":5.64,"open":6.19,"volume":33696432},{"timestamp":971184600,"date":"2000-10-10","index":516,"close":6.1,"high":6.54,"low":5.92,"open":6.36,"volume":26503805},{"timestamp":971271000,"date":"2000-10-11","index":517,"close":5.58,"high":5.92,"low":5.37,"open":5.65,"volume":41966813},{"timestamp":971357400,"date":"2000-10-12","index":518,"close":5.38,"high":5.98,"low":5.37,"open":5.75,"volume":43401917},{"timestamp":971443800,"date":"2000-10-13","index":519,"close":5.88,"high":5.89,"low":5.3,"open":5.31,"volume":33410362},{"timestamp":971703000,"date":"2000-10-16","index":520,"close":6.27,"high":6.45,"low":5.5,"open":5.74,"volume":38079677},{"timestamp":971789400,"date":"2000-10-17","index":521,"close":5.55,"high":6.5,"low":5.42,"open":6.46,"volume":47735741},{"timestamp":971875800,"date":"2000-10-18","index":522,"close":5.62,"high":5.96,"low":4.77,"open":5.1,"volume":68081904},{"timestamp":971962200,"date":"2000-10-19","index":523,"close":6.02,"high":6.34,"low":5.66,"open":6,"volume":51587712}],"post":[{"timestamp":972048600,"date":"2000-10-20","index":524,"close":6.11,"high":7,"low":6.02,"open":6.98,"volume":167615395},{"timestamp":972307800,"date":"2000-10-23","index":525,"close":6.27,"high":6.44,"low":5.89,"open":6.08,"volume":41304384},{"timestamp":972394200,"date":"2000-10-24","index":526,"close":5.69,"high":6.02,"low":5.68,"open":6.02,"volume":67107744},{"timestamp":972480600,"date":"2000-10-25","index":527,"close":5.69,"high":6.04,"low":5.41,"open":5.88,"volume":62174218},{"timestamp":972567000,"date":"2000-10-26","index":528,"close":5.52,"high":5.85,"low":5.16,"open":5.73,"volume":48813494},{"timestamp":972653400,"date":"2000-10-27","index":529,"close":5.41,"high":5.82,"low":5.28,"open":5.57,"volume":33108134},{"timestamp":972916200,"date":"2000-10-30","index":530,"close":5.18,"high":5.51,"low":5.06,"open":5.44,"volume":34090848},{"timestamp":973002600,"date":"2000-10-31","index":531,"close":5.42,"high":5.52,"low":5.13,"open":5.25,"volume":74857306},{"timestamp":973089000,"date":"2000-11-01","index":532,"close":5.68,"high":6,"low":5.37,"open":5.38,"volume":71615491},{"timestamp":973175400,"date":"2000-11-02","index":533,"close":6.04,"high":6.1,"low":5.73,"open":5.79,"volume":45110736},{"timestamp":973261800,"date":"2000-11-03","index":534,"close":5.77,"high":6.2,"low":5.59,"open":6.04,"volume":42949526}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.18,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723642200,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2993000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]},{"date":"2019-10-23","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":5294,"close":37.85,"high":38,"low":37.52,"open":37.62,"volume":6792800},{"timestamp":1570714200,"date":"2019-10-10","index":5295,"close":37.93,"high":38.26,"low":37.76,"open":37.77,"volume":4984400},{"timestamp":1570800600,"date":"2019-10-11","index":5296,"close":38.55,"high":38.99,"low":38.43,"open":38.43,"volume":5047000},{"timestamp":1571059800,"date":"2019-10-14","index":5297,"close":38.36,"high":38.63,"low":38.34,"open":38.54,"volume":6894700},{"timestamp":1571146200,"date":"2019-10-15","index":5298,"close":38.88,"high":39.04,"low":38.35,"open":38.37,"volume":4792100},{"timestamp":1571232600,"date":"2019-10-16","index":5299,"close":38.92,"high":39.19,"low":38.59,"open":38.64,"volume":5314800},{"timestamp":1571319000,"date":"2019-10-17","index":5300,"close":39.09,"high":39.38,"low":38.99,"open":39.16,"volume":5684500},{"timestamp":1571405400,"date":"2019-10-18","index":5301,"close":38.82,"high":39.35,"low":38.74,"open":39.21,"volume":6274300},{"timestamp":1571664600,"date":"2019-10-21","index":5302,"close":39.26,"high":39.3,"low":38.92,"open":38.96,"volume":4786900},{"timestamp":1571751000,"date":"2019-10-22","index":5303,"close":38.94,"high":39.36,"low":38.88,"open":39.23,"volume":5295700},{"timestamp":1571837400,"date":"2019-10-23","index":5304,"close":39.2,"high":39.33,"low":38.36,"open":38.67,"volume":6817800}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":5305,"close":35.62,"high":36.65,"low":35.19,"open":35.77,"volume":19482100},{"timestamp":1572010200,"date":"2019-10-25","index":5306,"close":35.84,"high":36,"low":35.4,"open":35.55,"volume":14034400},{"timestamp":1572269400,"date":"2019-10-28","index":5307,"close":35.94,"high":36.25,"low":35.82,"open":35.82,"volume":7941700},{"timestamp":1572355800,"date":"2019-10-29","index":5308,"close":36.11,"high":36.27,"low":35.72,"open":35.9,"volume":8275400},{"timestamp":1572442200,"date":"2019-10-30","index":5309,"close":35.86,"high":36.19,"low":35.69,"open":36.15,"volume":5435300},{"timestamp":1572528600,"date":"2019-10-31","index":5310,"close":35.25,"high":35.86,"low":35.13,"open":35.69,"volume":6921500},{"timestamp":1572615000,"date":"2019-11-01","index":5311,"close":35.25,"high":35.59,"low":35.09,"open":35.5,"volume":8236500},{"timestamp":1572877800,"date":"2019-11-04","index":5312,"close":35.41,"high":35.52,"low":35.21,"open":35.25,"volume":7120100},{"timestamp":1572964200,"date":"2019-11-05","index":5313,"close":35.48,"high":35.76,"low":35.31,"open":35.5,"volume":6434700},{"timestamp":1573050600,"date":"2019-11-06","index":5314,"close":35.5,"high":35.67,"low":35.27,"open":35.63,"volume":9225800},{"timestamp":1573137000,"date":"2019-11-07","index":5315,"close":34.89,"high":35.62,"low":34.78,"open":35.51,"volume":10966200}]},{"date":"2019-07-17","estimated":0.62,"reported":0.68,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":5225,"close":40.08,"high":40.19,"low":39.71,"open":39.91,"volume":6368100},{"timestamp":1562160600,"date":"2019-07-03","index":5226,"close":39.9,"high":40.23,"low":39.85,"open":40.13,"volume":3419500},{"timestamp":1562333400,"date":"2019-07-05","index":5227,"close":39.8,"high":40,"low":39.46,"open":39.76,"volume":3862400},{"timestamp":1562592600,"date":"2019-07-08","index":5228,"close":39.54,"high":39.8,"low":39.4,"open":39.71,"volume":5477000},{"timestamp":1562679000,"date":"2019-07-09","index":5229,"close":39.94,"high":39.98,"low":39.52,"open":39.58,"volume":5962900},{"timestamp":1562765400,"date":"2019-07-10","index":5230,"close":40.01,"high":40.38,"low":39.66,"open":40.19,"volume":5443700},{"timestamp":1562851800,"date":"2019-07-11","index":5231,"close":39.6,"high":39.94,"low":39.28,"open":39.86,"volume":5831200},{"timestamp":1562938200,"date":"2019-07-12","index":5232,"close":40.06,"high":40.1,"low":39.6,"open":39.7,"volume":5286700},{"timestamp":1563197400,"date":"2019-07-15","index":5233,"close":40.27,"high":40.32,"low":39.74,"open":40.09,"volume":5660400},{"timestamp":1563283800,"date":"2019-07-16","index":5234,"close":39.92,"high":40.17,"low":39.63,"open":40.11,"volume":7612000},{"timestamp":1563370200,"date":"2019-07-17","index":5235,"close":39.03,"high":41.11,"low":38.93,"open":39.99,"volume":15260600}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":5236,"close":39.77,"high":42,"low":39.02,"open":41.11,"volume":27078000},{"timestamp":1563543000,"date":"2019-07-19","index":5237,"close":40.21,"high":40.33,"low":39.47,"open":39.85,"volume":13045800},{"timestamp":1563802200,"date":"2019-07-22","index":5238,"close":40.67,"high":41.07,"low":40.18,"open":40.26,"volume":9627200},{"timestamp":1563888600,"date":"2019-07-23","index":5239,"close":41.03,"high":41.16,"low":40.68,"open":40.88,"volume":8740500},{"timestamp":1563975000,"date":"2019-07-24","index":5240,"close":41.03,"high":41.18,"low":40.78,"open":40.87,"volume":6391500},{"timestamp":1564061400,"date":"2019-07-25","index":5241,"close":40.81,"high":41.15,"low":40.74,"open":41.04,"volume":5249000},{"timestamp":1564147800,"date":"2019-07-26","index":5242,"close":41.23,"high":41.39,"low":40.82,"open":40.93,"volume":8385600},{"timestamp":1564407000,"date":"2019-07-29","index":5243,"close":41.57,"high":41.65,"low":41.12,"open":41.28,"volume":7852000},{"timestamp":1564493400,"date":"2019-07-30","index":5244,"close":41.38,"high":41.5,"low":41.07,"open":41.3,"volume":6328000},{"timestamp":1564579800,"date":"2019-07-31","index":5245,"close":41.19,"high":41.54,"low":40.63,"open":41.3,"volume":8815000},{"timestamp":1564666200,"date":"2019-08-01","index":5246,"close":41.1,"high":41.99,"low":40.78,"open":41.36,"volume":10690100}]},{"date":"2019-04-23","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":5166,"close":37.81,"high":37.99,"low":37.7,"open":37.79,"volume":6982600},{"timestamp":1554816600,"date":"2019-04-09","index":5167,"close":37.75,"high":37.86,"low":37.47,"open":37.64,"volume":7140800},{"timestamp":1554903000,"date":"2019-04-10","index":5168,"close":37.72,"high":37.86,"low":37.46,"open":37.86,"volume":7057400},{"timestamp":1554989400,"date":"2019-04-11","index":5169,"close":36.32,"high":37.63,"low":35.89,"open":37.63,"volume":19483300},{"timestamp":1555075800,"date":"2019-04-12","index":5170,"close":36.17,"high":36.72,"low":35.99,"open":36.59,"volume":14267400},{"timestamp":1555335000,"date":"2019-04-15","index":5171,"close":36.23,"high":36.47,"low":36.02,"open":36.25,"volume":9688300},{"timestamp":1555421400,"date":"2019-04-16","index":5172,"close":36.39,"high":36.57,"low":36.28,"open":36.34,"volume":7046300},{"timestamp":1555507800,"date":"2019-04-17","index":5173,"close":35.97,"high":36.75,"low":35.72,"open":36.46,"volume":12860000},{"timestamp":1555594200,"date":"2019-04-18","index":5174,"close":35.98,"high":36.17,"low":35.44,"open":36.09,"volume":12335000},{"timestamp":1555939800,"date":"2019-04-22","index":5175,"close":36.15,"high":36.23,"low":35.61,"open":35.92,"volume":7243900},{"timestamp":1556026200,"date":"2019-04-23","index":5176,"close":36.67,"high":36.79,"low":36.04,"open":36.07,"volume":14144300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":5177,"close":38.52,"high":38.74,"low":37.56,"open":38,"volume":21206400},{"timestamp":1556199000,"date":"2019-04-25","index":5178,"close":38.11,"high":38.51,"low":37.74,"open":38.36,"volume":7937300},{"timestamp":1556285400,"date":"2019-04-26","index":5179,"close":38.36,"high":38.49,"low":38.02,"open":38.25,"volume":9212000},{"timestamp":1556544600,"date":"2019-04-29","index":5180,"close":38.25,"high":38.38,"low":37.88,"open":38.35,"volume":8028100},{"timestamp":1556631000,"date":"2019-04-30","index":5181,"close":38.75,"high":38.8,"low":37.96,"open":38.27,"volume":8321400},{"timestamp":1556717400,"date":"2019-05-01","index":5182,"close":37.8,"high":38.94,"low":37.77,"open":38.78,"volume":9686500},{"timestamp":1556803800,"date":"2019-05-02","index":5183,"close":37.59,"high":38.18,"low":37.53,"open":37.79,"volume":10378400},{"timestamp":1556890200,"date":"2019-05-03","index":5184,"close":38.28,"high":38.3,"low":37.86,"open":37.95,"volume":8775000},{"timestamp":1557149400,"date":"2019-05-06","index":5185,"close":37.88,"high":38.06,"low":37.59,"open":37.64,"volume":6504700},{"timestamp":1557235800,"date":"2019-05-07","index":5186,"close":37.68,"high":37.85,"low":37.36,"open":37.61,"volume":7808500},{"timestamp":1557322200,"date":"2019-05-08","index":5187,"close":37.54,"high":37.74,"low":37.29,"open":37.68,"volume":5943700}]},{"date":"2019-01-29","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":5108,"close":30.21,"high":30.28,"low":29.99,"open":30.18,"volume":7523000},{"timestamp":1547562600,"date":"2019-01-15","index":5109,"close":30.67,"high":30.75,"low":30.27,"open":30.3,"volume":7154900},{"timestamp":1547649000,"date":"2019-01-16","index":5110,"close":30.29,"high":30.7,"low":30.27,"open":30.66,"volume":12725700},{"timestamp":1547735400,"date":"2019-01-17","index":5111,"close":30.38,"high":30.55,"low":30.06,"open":30.15,"volume":12818500},{"timestamp":1547821800,"date":"2019-01-18","index":5112,"close":31,"high":31.02,"low":30.44,"open":30.61,"volume":13839700},{"timestamp":1548167400,"date":"2019-01-22","index":5113,"close":32.9,"high":34.75,"low":32.73,"open":34.34,"volume":56378700},{"timestamp":1548253800,"date":"2019-01-23","index":5114,"close":32.61,"high":33.53,"low":32.46,"open":33.4,"volume":19280600},{"timestamp":1548340200,"date":"2019-01-24","index":5115,"close":32.65,"high":32.86,"low":32.33,"open":32.7,"volume":11974800},{"timestamp":1548426600,"date":"2019-01-25","index":5116,"close":33.72,"high":33.76,"low":32.8,"open":32.95,"volume":17028800},{"timestamp":1548685800,"date":"2019-01-28","index":5117,"close":34.02,"high":34.23,"low":33.4,"open":33.49,"volume":22325500},{"timestamp":1548772200,"date":"2019-01-29","index":5118,"close":33.69,"high":34.43,"low":33.54,"open":34.37,"volume":19304100}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":5119,"close":34.08,"high":34.32,"low":32.88,"open":33.97,"volume":27338600},{"timestamp":1548945000,"date":"2019-01-31","index":5120,"close":33.65,"high":33.99,"low":32.77,"open":33.76,"volume":24996900},{"timestamp":1549031400,"date":"2019-02-01","index":5121,"close":34.31,"high":34.48,"low":33.63,"open":33.75,"volume":19113800},{"timestamp":1549290600,"date":"2019-02-04","index":5122,"close":35.05,"high":35.2,"low":34.2,"open":34.55,"volume":19798500},{"timestamp":1549377000,"date":"2019-02-05","index":5123,"close":35.33,"high":35.53,"low":35.07,"open":35.27,"volume":13738200},{"timestamp":1549463400,"date":"2019-02-06","index":5124,"close":35.48,"high":35.71,"low":35,"open":35.12,"volume":11340000},{"timestamp":1549549800,"date":"2019-02-07","index":5125,"close":35.25,"high":35.39,"low":34.82,"open":35.22,"volume":9211000},{"timestamp":1549636200,"date":"2019-02-08","index":5126,"close":35.26,"high":35.32,"low":34.91,"open":35,"volume":10228000},{"timestamp":1549895400,"date":"2019-02-11","index":5127,"close":35.59,"high":35.9,"low":35.32,"open":35.48,"volume":9638400},{"timestamp":1549981800,"date":"2019-02-12","index":5128,"close":36.19,"high":36.27,"low":35.21,"open":35.59,"volume":12684800},{"timestamp":1550068200,"date":"2019-02-13","index":5129,"close":36.26,"high":36.54,"low":36.16,"open":36.21,"volume":7378000}]},{"date":"2018-10-30","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":5048,"close":32.25,"high":32.34,"low":31.71,"open":31.72,"volume":7111500},{"timestamp":1539783000,"date":"2018-10-17","index":5049,"close":32.02,"high":32.39,"low":31.5,"open":32.23,"volume":10845300},{"timestamp":1539869400,"date":"2018-10-18","index":5050,"close":31.55,"high":31.99,"low":31.3,"open":31.89,"volume":8705300},{"timestamp":1539955800,"date":"2018-10-19","index":5051,"close":28.75,"high":29.58,"low":28.37,"open":29.47,"volume":39779400},{"timestamp":1540215000,"date":"2018-10-22","index":5052,"close":28.49,"high":28.91,"low":28.09,"open":28.47,"volume":17677200},{"timestamp":1540301400,"date":"2018-10-23","index":5053,"close":28.19,"high":28.36,"low":27.61,"open":27.75,"volume":12577500},{"timestamp":1540387800,"date":"2018-10-24","index":5054,"close":27.29,"high":28.38,"low":27.24,"open":28.11,"volume":16309300},{"timestamp":1540474200,"date":"2018-10-25","index":5055,"close":28.06,"high":28.3,"low":27.55,"open":27.66,"volume":12239600},{"timestamp":1540560600,"date":"2018-10-26","index":5056,"close":27.34,"high":27.92,"low":26.96,"open":27.24,"volume":16691700},{"timestamp":1540819800,"date":"2018-10-29","index":5057,"close":26.82,"high":27.8,"low":26.36,"open":27.72,"volume":18291800},{"timestamp":1540906200,"date":"2018-10-30","index":5058,"close":27.42,"high":27.67,"low":26.78,"open":26.9,"volume":19994400}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":5059,"close":29.03,"high":29.49,"low":27.77,"open":29.3,"volume":28518100},{"timestamp":1541079000,"date":"2018-11-01","index":5060,"close":29.52,"high":30,"low":29,"open":29.08,"volume":18717300},{"timestamp":1541165400,"date":"2018-11-02","index":5061,"close":29.87,"high":30.08,"low":29.31,"open":29.52,"volume":16427500},{"timestamp":1541428200,"date":"2018-11-05","index":5062,"close":29.64,"high":30.06,"low":29.33,"open":29.91,"volume":10724200},{"timestamp":1541514600,"date":"2018-11-06","index":5063,"close":29.95,"high":30.26,"low":29.46,"open":29.59,"volume":12821600},{"timestamp":1541601000,"date":"2018-11-07","index":5064,"close":29.86,"high":30.18,"low":29.59,"open":30.09,"volume":18347500},{"timestamp":1541687400,"date":"2018-11-08","index":5065,"close":29.84,"high":29.97,"low":29.52,"open":29.74,"volume":10837900},{"timestamp":1541773800,"date":"2018-11-09","index":5066,"close":29.63,"high":29.95,"low":29.58,"open":29.62,"volume":8713100},{"timestamp":1542033000,"date":"2018-11-12","index":5067,"close":28.96,"high":29.7,"low":28.91,"open":29.58,"volume":10966400},{"timestamp":1542119400,"date":"2018-11-13","index":5068,"close":28.1,"high":28.8,"low":27.79,"open":28.8,"volume":17743900},{"timestamp":1542205800,"date":"2018-11-14","index":5069,"close":27.89,"high":28.34,"low":27.87,"open":28.2,"volume":12131000}]},{"date":"2018-07-18","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":4975,"close":36.64,"high":37.21,"low":36.61,"open":36.89,"volume":3704000},{"timestamp":1530797400,"date":"2018-07-05","index":4976,"close":37.03,"high":37.1,"low":36.5,"open":36.8,"volume":4653800},{"timestamp":1530883800,"date":"2018-07-06","index":4977,"close":37.39,"high":37.54,"low":36.75,"open":37.2,"volume":4188500},{"timestamp":1531143000,"date":"2018-07-09","index":4978,"close":37.91,"high":37.93,"low":37.45,"open":37.54,"volume":4660700},{"timestamp":1531229400,"date":"2018-07-10","index":4979,"close":37.04,"high":37.5,"low":36.99,"open":37.08,"volume":11250700},{"timestamp":1531315800,"date":"2018-07-11","index":4980,"close":36.98,"high":37.43,"low":36.78,"open":36.93,"volume":8442000},{"timestamp":1531402200,"date":"2018-07-12","index":4981,"close":37.55,"high":37.78,"low":37.2,"open":37.46,"volume":9711500},{"timestamp":1531488600,"date":"2018-07-13","index":4982,"close":37.61,"high":37.67,"low":37.13,"open":37.55,"volume":7785700},{"timestamp":1531747800,"date":"2018-07-16","index":4983,"close":37.73,"high":38.06,"low":37.49,"open":37.66,"volume":11576800},{"timestamp":1531834200,"date":"2018-07-17","index":4984,"close":37.81,"high":38.15,"low":37.32,"open":37.43,"volume":9931200},{"timestamp":1531920600,"date":"2018-07-18","index":4985,"close":37.95,"high":38.34,"low":37.62,"open":37.78,"volume":15840300}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":4986,"close":34.11,"high":35.65,"low":33.93,"open":35.17,"volume":50978000},{"timestamp":1532093400,"date":"2018-07-20","index":4987,"close":34.2,"high":34.91,"low":34.12,"open":34.42,"volume":20035000},{"timestamp":1532352600,"date":"2018-07-23","index":4988,"close":33.79,"high":34.15,"low":33.49,"open":34.06,"volume":15380500},{"timestamp":1532439000,"date":"2018-07-24","index":4989,"close":33.52,"high":34.06,"low":33.44,"open":34.02,"volume":10916700},{"timestamp":1532525400,"date":"2018-07-25","index":4990,"close":33.89,"high":34.04,"low":33.39,"open":33.42,"volume":12141500},{"timestamp":1532611800,"date":"2018-07-26","index":4991,"close":34.43,"high":34.64,"low":33.76,"open":33.81,"volume":9728300},{"timestamp":1532698200,"date":"2018-07-27","index":4992,"close":33.81,"high":34.84,"low":33.76,"open":34.63,"volume":10161300},{"timestamp":1532957400,"date":"2018-07-30","index":4993,"close":33.67,"high":33.96,"low":33.41,"open":33.72,"volume":10093700},{"timestamp":1533043800,"date":"2018-07-31","index":4994,"close":33.45,"high":33.96,"low":33.33,"open":33.77,"volume":9976100},{"timestamp":1533130200,"date":"2018-08-01","index":4995,"close":33.09,"high":33.45,"low":32.85,"open":33.35,"volume":8981800},{"timestamp":1533216600,"date":"2018-08-02","index":4996,"close":33.22,"high":33.4,"low":32.86,"open":33,"volume":7235700}]},{"date":"2018-04-25","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4917,"close":39.83,"high":41.09,"low":39.51,"open":40.41,"volume":17644400},{"timestamp":1523539800,"date":"2018-04-12","index":4918,"close":40.53,"high":40.89,"low":39.95,"open":40.27,"volume":14002500},{"timestamp":1523626200,"date":"2018-04-13","index":4919,"close":39.9,"high":41.09,"low":39.8,"open":41.06,"volume":7340900},{"timestamp":1523885400,"date":"2018-04-16","index":4920,"close":40.19,"high":40.66,"low":39.81,"open":40.22,"volume":6629200},{"timestamp":1523971800,"date":"2018-04-17","index":4921,"close":40.61,"high":40.8,"low":40.13,"open":40.39,"volume":9474500},{"timestamp":1524058200,"date":"2018-04-18","index":4922,"close":41.75,"high":42.9,"low":41.15,"open":42.85,"volume":19386300},{"timestamp":1524144600,"date":"2018-04-19","index":4923,"close":42.11,"high":42.25,"low":41.51,"open":41.53,"volume":9700700},{"timestamp":1524231000,"date":"2018-04-20","index":4924,"close":42.2,"high":43,"low":42.06,"open":42.28,"volume":13731600},{"timestamp":1524490200,"date":"2018-04-23","index":4925,"close":41.6,"high":42.5,"low":41.49,"open":42.35,"volume":8673100},{"timestamp":1524576600,"date":"2018-04-24","index":4926,"close":41.18,"high":42.18,"low":40.81,"open":41.85,"volume":7316900},{"timestamp":1524663000,"date":"2018-04-25","index":4927,"close":40.97,"high":41.28,"low":40.24,"open":41.11,"volume":11161200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4928,"close":38.68,"high":39.07,"low":38.09,"open":38.84,"volume":21446700},{"timestamp":1524835800,"date":"2018-04-27","index":4929,"close":38.23,"high":38.89,"low":37.99,"open":38.68,"volume":15960100},{"timestamp":1525095000,"date":"2018-04-30","index":4930,"close":37.88,"high":38.62,"low":37.65,"open":38.29,"volume":10620400},{"timestamp":1525181400,"date":"2018-05-01","index":4931,"close":37.83,"high":37.92,"low":37.42,"open":37.75,"volume":7301900},{"timestamp":1525267800,"date":"2018-05-02","index":4932,"close":37.18,"high":37.99,"low":37.08,"open":37.83,"volume":11027800},{"timestamp":1525354200,"date":"2018-05-03","index":4933,"close":37.64,"high":37.76,"low":36.81,"open":37,"volume":8942700},{"timestamp":1525440600,"date":"2018-05-04","index":4934,"close":38,"high":38.19,"low":37.21,"open":37.33,"volume":6359300},{"timestamp":1525699800,"date":"2018-05-07","index":4935,"close":37.8,"high":38.25,"low":37.61,"open":38.08,"volume":6773700},{"timestamp":1525786200,"date":"2018-05-08","index":4936,"close":38.1,"high":38.14,"low":37.48,"open":37.73,"volume":8953000},{"timestamp":1525872600,"date":"2018-05-09","index":4937,"close":38.23,"high":38.84,"low":38.18,"open":38.3,"volume":9597500},{"timestamp":1525959000,"date":"2018-05-10","index":4938,"close":38.5,"high":38.56,"low":38.09,"open":38.39,"volume":7215500}]},{"date":"2018-01-31","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4859,"close":37.99,"high":38.31,"low":37.75,"open":38,"volume":12245700},{"timestamp":1516285800,"date":"2018-01-18","index":4860,"close":38.74,"high":38.94,"low":38.13,"open":38.21,"volume":11113500},{"timestamp":1516372200,"date":"2018-01-19","index":4861,"close":38.43,"high":39.02,"low":38.2,"open":38.75,"volume":12724000},{"timestamp":1516631400,"date":"2018-01-22","index":4862,"close":39.58,"high":39.73,"low":38.33,"open":38.36,"volume":10715000},{"timestamp":1516717800,"date":"2018-01-23","index":4863,"close":39.77,"high":39.89,"low":39.13,"open":39.59,"volume":6944800},{"timestamp":1516804200,"date":"2018-01-24","index":4864,"close":39.82,"high":40.71,"low":39.69,"open":39.97,"volume":10736000},{"timestamp":1516890600,"date":"2018-01-25","index":4865,"close":40.02,"high":40.41,"low":39.86,"open":39.93,"volume":9070900},{"timestamp":1516977000,"date":"2018-01-26","index":4866,"close":40.89,"high":40.91,"low":39.92,"open":40.31,"volume":8522600},{"timestamp":1517236200,"date":"2018-01-29","index":4867,"close":40.8,"high":41.07,"low":40.57,"open":40.59,"volume":6372800},{"timestamp":1517322600,"date":"2018-01-30","index":4868,"close":40.4,"high":41.34,"low":40.19,"open":40.72,"volume":9022900},{"timestamp":1517409000,"date":"2018-01-31","index":4869,"close":40.58,"high":41.1,"low":40.36,"open":40.48,"volume":14509700}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4870,"close":46.19,"high":46.99,"low":45.21,"open":45.5,"volume":33290600},{"timestamp":1517581800,"date":"2018-02-02","index":4871,"close":44.3,"high":46.24,"low":44.23,"open":45.16,"volume":19255600},{"timestamp":1517841000,"date":"2018-02-05","index":4872,"close":42.37,"high":44.45,"low":42.24,"open":44.02,"volume":19100200},{"timestamp":1517927400,"date":"2018-02-06","index":4873,"close":42.79,"high":43.1,"low":41.72,"open":41.72,"volume":18686100},{"timestamp":1518013800,"date":"2018-02-07","index":4874,"close":42.33,"high":43.12,"low":42.23,"open":42.67,"volume":11379200},{"timestamp":1518100200,"date":"2018-02-08","index":4875,"close":41.02,"high":42.95,"low":41.01,"open":42.5,"volume":14996800},{"timestamp":1518186600,"date":"2018-02-09","index":4876,"close":41.66,"high":41.98,"low":40.43,"open":41.5,"volume":15976200},{"timestamp":1518445800,"date":"2018-02-12","index":4877,"close":42.32,"high":42.64,"low":41.64,"open":41.95,"volume":11821400},{"timestamp":1518532200,"date":"2018-02-13","index":4878,"close":42.15,"high":42.78,"low":41.9,"open":41.99,"volume":10415600},{"timestamp":1518618600,"date":"2018-02-14","index":4879,"close":42.44,"high":42.67,"low":41.75,"open":41.83,"volume":9930100},{"timestamp":1518705000,"date":"2018-02-15","index":4880,"close":43.01,"high":43.26,"low":42.23,"open":42.68,"volume":10402800}]},{"date":"2017-10-18","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":4788,"close":38.66,"high":38.83,"low":38.5,"open":38.8,"volume":5630400},{"timestamp":1507210200,"date":"2017-10-05","index":4789,"close":38.99,"high":39.03,"low":38.67,"open":38.76,"volume":5452500},{"timestamp":1507296600,"date":"2017-10-06","index":4790,"close":38.81,"high":39.08,"low":38.67,"open":39.05,"volume":7466700},{"timestamp":1507555800,"date":"2017-10-09","index":4791,"close":38.99,"high":39.27,"low":38.8,"open":38.8,"volume":4983700},{"timestamp":1507642200,"date":"2017-10-10","index":4792,"close":38.84,"high":39.28,"low":38.77,"open":39.02,"volume":6012700},{"timestamp":1507728600,"date":"2017-10-11","index":4793,"close":38.31,"high":38.98,"low":38.17,"open":38.85,"volume":11038600},{"timestamp":1507815000,"date":"2017-10-12","index":4794,"close":38.09,"high":38.5,"low":38.06,"open":38.31,"volume":10045700},{"timestamp":1507901400,"date":"2017-10-13","index":4795,"close":38.35,"high":38.53,"low":38.16,"open":38.35,"volume":9421300},{"timestamp":1508160600,"date":"2017-10-16","index":4796,"close":37.77,"high":38.5,"low":37.73,"open":38.29,"volume":8646700},{"timestamp":1508247000,"date":"2017-10-17","index":4797,"close":37.49,"high":37.84,"low":37.42,"open":37.76,"volume":12012700},{"timestamp":1508333400,"date":"2017-10-18","index":4798,"close":37.97,"high":38.22,"low":37.54,"open":37.68,"volume":16937800}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":4799,"close":37.29,"high":37.49,"low":36.19,"open":36.48,"volume":29099300},{"timestamp":1508506200,"date":"2017-10-20","index":4800,"close":37.61,"high":37.86,"low":37.3,"open":37.34,"volume":15105900},{"timestamp":1508765400,"date":"2017-10-23","index":4801,"close":36.83,"high":37.85,"low":36.74,"open":37.66,"volume":10374300},{"timestamp":1508851800,"date":"2017-10-24","index":4802,"close":36.74,"high":37.03,"low":36.51,"open":36.51,"volume":8533000},{"timestamp":1508938200,"date":"2017-10-25","index":4803,"close":36.68,"high":36.92,"low":36.45,"open":36.66,"volume":8030700},{"timestamp":1509024600,"date":"2017-10-26","index":4804,"close":36.9,"high":37.24,"low":36.72,"open":36.74,"volume":7635200},{"timestamp":1509111000,"date":"2017-10-27","index":4805,"close":36.8,"high":37.36,"low":36.64,"open":37.07,"volume":10880100},{"timestamp":1509370200,"date":"2017-10-30","index":4806,"close":37,"high":37.13,"low":36.74,"open":36.86,"volume":8118100},{"timestamp":1509456600,"date":"2017-10-31","index":4807,"close":37.64,"high":37.68,"low":37.02,"open":37.11,"volume":6722800},{"timestamp":1509543000,"date":"2017-11-01","index":4808,"close":37.54,"high":38.09,"low":37.44,"open":37.85,"volume":7092900},{"timestamp":1509629400,"date":"2017-11-02","index":4809,"close":37.4,"high":37.5,"low":36.99,"open":37.49,"volume":5350300}]},{"date":"2017-07-20","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":4725,"close":34.03,"high":34.5,"low":33.95,"open":34.39,"volume":8600400},{"timestamp":1499434200,"date":"2017-07-07","index":4726,"close":34.23,"high":34.55,"low":34.01,"open":34.02,"volume":6896600},{"timestamp":1499693400,"date":"2017-07-10","index":4727,"close":35.04,"high":35.14,"low":34.28,"open":34.31,"volume":8736400},{"timestamp":1499779800,"date":"2017-07-11","index":4728,"close":35.19,"high":35.45,"low":34.89,"open":34.97,"volume":8455900},{"timestamp":1499866200,"date":"2017-07-12","index":4729,"close":36.03,"high":36.2,"low":35.53,"open":35.53,"volume":13437500},{"timestamp":1499952600,"date":"2017-07-13","index":4730,"close":36.5,"high":37.13,"low":36.26,"open":36.61,"volume":12906200},{"timestamp":1500039000,"date":"2017-07-14","index":4731,"close":37.08,"high":37.2,"low":36.83,"open":36.91,"volume":9710400},{"timestamp":1500298200,"date":"2017-07-17","index":4732,"close":37.05,"high":37.17,"low":36.57,"open":37.03,"volume":8186400},{"timestamp":1500384600,"date":"2017-07-18","index":4733,"close":36.8,"high":36.94,"low":36.57,"open":36.94,"volume":12773500},{"timestamp":1500471000,"date":"2017-07-19","index":4734,"close":37.08,"high":37.26,"low":36.65,"open":36.95,"volume":8817600},{"timestamp":1500557400,"date":"2017-07-20","index":4735,"close":37.18,"high":37.48,"low":37,"open":37.17,"volume":17538300}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":4736,"close":36.61,"high":36.9,"low":36.05,"open":36.2,"volume":22222100},{"timestamp":1500903000,"date":"2017-07-24","index":4737,"close":36.38,"high":36.73,"low":36.22,"open":36.45,"volume":13039800},{"timestamp":1500989400,"date":"2017-07-25","index":4738,"close":36.32,"high":36.49,"low":36.06,"open":36.33,"volume":6499000},{"timestamp":1501075800,"date":"2017-07-26","index":4739,"close":37.04,"high":37.07,"low":36.36,"open":36.36,"volume":11305100},{"timestamp":1501162200,"date":"2017-07-27","index":4740,"close":36.17,"high":37.27,"low":35.54,"open":37.09,"volume":15288200},{"timestamp":1501248600,"date":"2017-07-28","index":4741,"close":35.94,"high":36.21,"low":35.73,"open":36.08,"volume":7654600},{"timestamp":1501507800,"date":"2017-07-31","index":4742,"close":35.73,"high":36.13,"low":35.65,"open":36.09,"volume":6228000},{"timestamp":1501594200,"date":"2017-08-01","index":4743,"close":35.91,"high":36.02,"low":35.75,"open":35.82,"volume":4685400},{"timestamp":1501680600,"date":"2017-08-02","index":4744,"close":35.9,"high":35.95,"low":35.42,"open":35.69,"volume":6484200},{"timestamp":1501767000,"date":"2017-08-03","index":4745,"close":35.71,"high":35.98,"low":35.57,"open":35.97,"volume":5726300},{"timestamp":1501853400,"date":"2017-08-04","index":4746,"close":35.62,"high":35.86,"low":35.55,"open":35.86,"volume":5182500}]},{"date":"2017-04-19","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":4661,"close":34.14,"high":34.26,"low":33.67,"open":33.76,"volume":8679900},{"timestamp":1491399000,"date":"2017-04-05","index":4662,"close":33.81,"high":34.74,"low":33.78,"open":34.22,"volume":11241900},{"timestamp":1491485400,"date":"2017-04-06","index":4663,"close":34.16,"high":34.32,"low":33.84,"open":34.01,"volume":8854900},{"timestamp":1491571800,"date":"2017-04-07","index":4664,"close":33.91,"high":34.22,"low":33.8,"open":34.11,"volume":6644500},{"timestamp":1491831000,"date":"2017-04-10","index":4665,"close":34.06,"high":34.36,"low":33.93,"open":34,"volume":6268100},{"timestamp":1491917400,"date":"2017-04-11","index":4666,"close":33.99,"high":34.14,"low":33.72,"open":34.09,"volume":5165100},{"timestamp":1492003800,"date":"2017-04-12","index":4667,"close":34.27,"high":34.63,"low":33.88,"open":33.88,"volume":10457200},{"timestamp":1492090200,"date":"2017-04-13","index":4668,"close":34.33,"high":34.7,"low":34.1,"open":34.2,"volume":7783100},{"timestamp":1492435800,"date":"2017-04-17","index":4669,"close":34.44,"high":34.44,"low":34.09,"open":34.35,"volume":6952000},{"timestamp":1492522200,"date":"2017-04-18","index":4670,"close":34.02,"high":34.37,"low":33.81,"open":34.11,"volume":7487000},{"timestamp":1492608600,"date":"2017-04-19","index":4671,"close":33.85,"high":34.34,"low":33.78,"open":34.2,"volume":15164000}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":4672,"close":32.53,"high":33.04,"low":32.32,"open":32.86,"volume":28093800},{"timestamp":1492781400,"date":"2017-04-21","index":4673,"close":32.18,"high":32.69,"low":31.94,"open":32.69,"volume":14339200},{"timestamp":1493040600,"date":"2017-04-24","index":4674,"close":32.05,"high":32.56,"low":31.89,"open":32.23,"volume":16587800},{"timestamp":1493127000,"date":"2017-04-25","index":4675,"close":32.81,"high":32.83,"low":31.98,"open":32.11,"volume":14449300},{"timestamp":1493213400,"date":"2017-04-26","index":4676,"close":33.01,"high":33.13,"low":32.62,"open":32.79,"volume":11191500},{"timestamp":1493299800,"date":"2017-04-27","index":4677,"close":33.06,"high":33.12,"low":32.8,"open":33.02,"volume":8396400},{"timestamp":1493386200,"date":"2017-04-28","index":4678,"close":33.41,"high":33.45,"low":32.89,"open":33.01,"volume":10127600},{"timestamp":1493645400,"date":"2017-05-01","index":4679,"close":33.31,"high":33.58,"low":33.19,"open":33.46,"volume":6931700},{"timestamp":1493731800,"date":"2017-05-02","index":4680,"close":33.51,"high":33.55,"low":33.33,"open":33.39,"volume":6573300},{"timestamp":1493818200,"date":"2017-05-03","index":4681,"close":33.26,"high":33.6,"low":33.14,"open":33.6,"volume":5661500},{"timestamp":1493904600,"date":"2017-05-04","index":4682,"close":33.51,"high":33.67,"low":33.26,"open":33.4,"volume":6990300}]},{"date":"2017-01-25","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1484058600,"date":"2017-01-10","index":4603,"close":30.25,"high":30.72,"low":29.84,"open":30.67,"volume":13833100},{"timestamp":1484145000,"date":"2017-01-11","index":4604,"close":30.41,"high":30.42,"low":30.01,"open":30.3,"volume":8169000},{"timestamp":1484231400,"date":"2017-01-12","index":4605,"close":30.35,"high":30.8,"low":30.11,"open":30.8,"volume":7890400},{"timestamp":1484317800,"date":"2017-01-13","index":4606,"close":30.29,"high":30.35,"low":29.84,"open":30.21,"volume":7822800},{"timestamp":1484663400,"date":"2017-01-17","index":4607,"close":30.29,"high":30.69,"low":30.11,"open":30.33,"volume":7447100},{"timestamp":1484749800,"date":"2017-01-18","index":4608,"close":30.39,"high":30.48,"low":30.14,"open":30.29,"volume":9523600},{"timestamp":1484836200,"date":"2017-01-19","index":4609,"close":30.72,"high":30.84,"low":30.19,"open":30.26,"volume":14112400},{"timestamp":1484922600,"date":"2017-01-20","index":4610,"close":30.64,"high":30.96,"low":30.52,"open":30.84,"volume":8496300},{"timestamp":1485181800,"date":"2017-01-23","index":4611,"close":30.27,"high":30.65,"low":30.06,"open":30.64,"volume":9341100},{"timestamp":1485268200,"date":"2017-01-24","index":4612,"close":29.99,"high":30.33,"low":29.7,"open":30.3,"volume":16925400},{"timestamp":1485354600,"date":"2017-01-25","index":4613,"close":30.23,"high":30.5,"low":30.11,"open":30.25,"volume":20148200}],"post":[{"timestamp":1485441000,"date":"2017-01-26","index":4614,"close":31.74,"high":32.85,"low":31.55,"open":32.37,"volume":32044400},{"timestamp":1485527400,"date":"2017-01-27","index":4615,"close":32.51,"high":32.61,"low":31.36,"open":31.95,"volume":17406700},{"timestamp":1485786600,"date":"2017-01-30","index":4616,"close":32.17,"high":32.28,"low":31.8,"open":32.23,"volume":11247700},{"timestamp":1485873000,"date":"2017-01-31","index":4617,"close":31.83,"high":32,"low":31.53,"open":31.89,"volume":9469100},{"timestamp":1485959400,"date":"2017-02-01","index":4618,"close":32.18,"high":32.24,"low":31.83,"open":31.9,"volume":9700200},{"timestamp":1486045800,"date":"2017-02-02","index":4619,"close":31.97,"high":32.21,"low":31.87,"open":32.06,"volume":6028600},{"timestamp":1486132200,"date":"2017-02-03","index":4620,"close":32.07,"high":32.2,"low":31.91,"open":32.11,"volume":5423500},{"timestamp":1486391400,"date":"2017-02-06","index":4621,"close":32.03,"high":32.24,"low":31.87,"open":32.01,"volume":5339800},{"timestamp":1486477800,"date":"2017-02-07","index":4622,"close":32.43,"high":32.47,"low":31.8,"open":31.95,"volume":8136000},{"timestamp":1486564200,"date":"2017-02-08","index":4623,"close":33.25,"high":33.41,"low":32.28,"open":32.45,"volume":17081200},{"timestamp":1486650600,"date":"2017-02-09","index":4624,"close":33.12,"high":33.35,"low":32.98,"open":33.29,"volume":10465600}]},{"date":"2016-10-19","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1475674200,"date":"2016-10-05","index":4537,"close":32.15,"high":32.47,"low":32.08,"open":32.4,"volume":8807300},{"timestamp":1475760600,"date":"2016-10-06","index":4538,"close":32.13,"high":32.21,"low":31.86,"open":32.12,"volume":5676700},{"timestamp":1475847000,"date":"2016-10-07","index":4539,"close":31.62,"high":32.25,"low":31.04,"open":32.25,"volume":10113900},{"timestamp":1476106200,"date":"2016-10-10","index":4540,"close":31.95,"high":32.25,"low":31.89,"open":32.01,"volume":9297200},{"timestamp":1476192600,"date":"2016-10-11","index":4541,"close":31.46,"high":31.98,"low":31.14,"open":31.96,"volume":9241200},{"timestamp":1476279000,"date":"2016-10-12","index":4542,"close":31.5,"high":31.61,"low":31.28,"open":31.28,"volume":6354200},{"timestamp":1476365400,"date":"2016-10-13","index":4543,"close":31.51,"high":31.83,"low":31.08,"open":31.79,"volume":10798700},{"timestamp":1476451800,"date":"2016-10-14","index":4544,"close":31.89,"high":32.24,"low":31.6,"open":31.82,"volume":14391900},{"timestamp":1476711000,"date":"2016-10-17","index":4545,"close":31.81,"high":32.39,"low":31.38,"open":32.39,"volume":11429800},{"timestamp":1476797400,"date":"2016-10-18","index":4546,"close":31.64,"high":32.37,"low":31.57,"open":32.05,"volume":12512200},{"timestamp":1476883800,"date":"2016-10-19","index":4547,"close":32.52,"high":32.64,"low":31.72,"open":31.91,"volume":23765800}],"post":[{"timestamp":1476970200,"date":"2016-10-20","index":4548,"close":29.02,"high":29.84,"low":28.75,"open":29.5,"volume":52625200},{"timestamp":1477056600,"date":"2016-10-21","index":4549,"close":29.06,"high":29.19,"low":28.6,"open":29.06,"volume":24223500},{"timestamp":1477315800,"date":"2016-10-24","index":4550,"close":29.22,"high":29.71,"low":29.15,"open":29.26,"volume":16402300},{"timestamp":1477402200,"date":"2016-10-25","index":4551,"close":29.05,"high":29.39,"low":28.94,"open":29.2,"volume":10293300},{"timestamp":1477488600,"date":"2016-10-26","index":4552,"close":28.82,"high":29.05,"low":28.77,"open":29,"volume":8944500},{"timestamp":1477575000,"date":"2016-10-27","index":4553,"close":28.81,"high":29.07,"low":28.63,"open":28.97,"volume":11797800},{"timestamp":1477661400,"date":"2016-10-28","index":4554,"close":28.6,"high":29.1,"low":28.47,"open":28.86,"volume":10716800},{"timestamp":1477920600,"date":"2016-10-31","index":4555,"close":28.51,"high":28.77,"low":28.44,"open":28.77,"volume":8703400},{"timestamp":1478007000,"date":"2016-11-01","index":4556,"close":28.38,"high":28.7,"low":28.09,"open":28.51,"volume":8536900},{"timestamp":1478093400,"date":"2016-11-02","index":4557,"close":28.26,"high":28.51,"low":28.11,"open":28.24,"volume":8841100},{"timestamp":1478179800,"date":"2016-11-03","index":4558,"close":28.06,"high":28.45,"low":28.02,"open":28.17,"volume":6215700}]},{"date":"2016-07-20","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":4473,"close":23.83,"high":23.85,"low":23.3,"open":23.71,"volume":9509900},{"timestamp":1467898200,"date":"2016-07-07","index":4474,"close":23.93,"high":24,"low":23.75,"open":23.92,"volume":10007200},{"timestamp":1467984600,"date":"2016-07-08","index":4475,"close":24.61,"high":24.66,"low":23.95,"open":24.02,"volume":7480200},{"timestamp":1468243800,"date":"2016-07-11","index":4476,"close":24.86,"high":25.02,"low":24.64,"open":24.74,"volume":8652400},{"timestamp":1468330200,"date":"2016-07-12","index":4477,"close":25.13,"high":25.34,"low":24.97,"open":24.97,"volume":9625300},{"timestamp":1468416600,"date":"2016-07-13","index":4478,"close":25.12,"high":25.27,"low":24.98,"open":25.12,"volume":5817800},{"timestamp":1468503000,"date":"2016-07-14","index":4479,"close":26.08,"high":26.26,"low":25.4,"open":25.45,"volume":23705900},{"timestamp":1468589400,"date":"2016-07-15","index":4480,"close":26.34,"high":26.34,"low":25.95,"open":26.2,"volume":17603900},{"timestamp":1468848600,"date":"2016-07-18","index":4481,"close":26.49,"high":26.56,"low":26.17,"open":26.23,"volume":12382100},{"timestamp":1468935000,"date":"2016-07-19","index":4482,"close":26.5,"high":26.72,"low":26.39,"open":26.59,"volume":17414500},{"timestamp":1469021400,"date":"2016-07-20","index":4483,"close":26.99,"high":27.14,"low":26.41,"open":26.61,"volume":27170100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":4484,"close":29.93,"high":30.31,"low":28.79,"open":28.87,"volume":44959100},{"timestamp":1469194200,"date":"2016-07-22","index":4485,"close":30.49,"high":30.56,"low":29.75,"open":29.81,"volume":20272000},{"timestamp":1469453400,"date":"2016-07-25","index":4486,"close":30.68,"high":30.86,"low":30.27,"open":30.31,"volume":17892900},{"timestamp":1469539800,"date":"2016-07-26","index":4487,"close":31.4,"high":31.41,"low":30.56,"open":30.56,"volume":13911700},{"timestamp":1469626200,"date":"2016-07-27","index":4488,"close":31.31,"high":31.79,"low":31.1,"open":31.44,"volume":11859600},{"timestamp":1469712600,"date":"2016-07-28","index":4489,"close":31.17,"high":31.49,"low":31.07,"open":31.28,"volume":8835500},{"timestamp":1469799000,"date":"2016-07-29","index":4490,"close":31.16,"high":31.24,"low":30.9,"open":31.12,"volume":8433200},{"timestamp":1470058200,"date":"2016-08-01","index":4491,"close":31.25,"high":31.39,"low":31.13,"open":31.3,"volume":13129900},{"timestamp":1470144600,"date":"2016-08-02","index":4492,"close":30.79,"high":31.21,"low":30.69,"open":31.07,"volume":11913500},{"timestamp":1470231000,"date":"2016-08-03","index":4493,"close":30.95,"high":31.04,"low":30.74,"open":30.8,"volume":7371100},{"timestamp":1470317400,"date":"2016-08-04","index":4494,"close":31.06,"high":31.31,"low":30.85,"open":30.94,"volume":7592700}]},{"date":"2016-04-26","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":4414,"close":24.42,"high":24.55,"low":24.03,"open":24.19,"volume":8928000},{"timestamp":1460554200,"date":"2016-04-13","index":4415,"close":25.08,"high":25.6,"low":24.55,"open":24.58,"volume":17002200},{"timestamp":1460640600,"date":"2016-04-14","index":4416,"close":25.21,"high":25.32,"low":24.96,"open":25.29,"volume":7870500},{"timestamp":1460727000,"date":"2016-04-15","index":4417,"close":25.22,"high":25.33,"low":25,"open":25.31,"volume":6344600},{"timestamp":1460986200,"date":"2016-04-18","index":4418,"close":25.31,"high":25.47,"low":24.8,"open":24.8,"volume":5954700},{"timestamp":1461072600,"date":"2016-04-19","index":4419,"close":24.3,"high":24.88,"low":24.08,"open":24.65,"volume":20833700},{"timestamp":1461159000,"date":"2016-04-20","index":4420,"close":24.66,"high":24.86,"low":24.26,"open":24.3,"volume":8495100},{"timestamp":1461245400,"date":"2016-04-21","index":4421,"close":24.69,"high":24.87,"low":24.6,"open":24.63,"volume":8403900},{"timestamp":1461331800,"date":"2016-04-22","index":4422,"close":24.4,"high":24.97,"low":24.37,"open":24.61,"volume":10639600},{"timestamp":1461591000,"date":"2016-04-25","index":4423,"close":24.22,"high":24.54,"low":24.15,"open":24.4,"volume":16246800},{"timestamp":1461677400,"date":"2016-04-26","index":4424,"close":24.49,"high":24.72,"low":24.17,"open":24.17,"volume":18002700}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":4425,"close":25.27,"high":26.21,"low":25.19,"open":25.33,"volume":29282900},{"timestamp":1461850200,"date":"2016-04-28","index":4426,"close":24.62,"high":25.34,"low":24.55,"open":25.09,"volume":13422100},{"timestamp":1461936600,"date":"2016-04-29","index":4427,"close":24.43,"high":24.58,"low":24.06,"open":24.37,"volume":20154900},{"timestamp":1462195800,"date":"2016-05-02","index":4428,"close":24.26,"high":24.39,"low":24.06,"open":24.18,"volume":10646100},{"timestamp":1462282200,"date":"2016-05-03","index":4429,"close":23.98,"high":24.25,"low":23.88,"open":24.07,"volume":9531500},{"timestamp":1462368600,"date":"2016-05-04","index":4430,"close":23.8,"high":24.04,"low":23.73,"open":23.82,"volume":8123200},{"timestamp":1462455000,"date":"2016-05-05","index":4431,"close":23.81,"high":24.05,"low":23.76,"open":24.02,"volume":7915400},{"timestamp":1462541400,"date":"2016-05-06","index":4432,"close":23.82,"high":23.84,"low":23.54,"open":23.67,"volume":7928400},{"timestamp":1462800600,"date":"2016-05-09","index":4433,"close":24.02,"high":24.14,"low":23.73,"open":23.79,"volume":7844700},{"timestamp":1462887000,"date":"2016-05-10","index":4434,"close":24.16,"high":24.22,"low":23.95,"open":24.04,"volume":8497400},{"timestamp":1462973400,"date":"2016-05-11","index":4435,"close":23.74,"high":24.18,"low":23.74,"open":24.12,"volume":7543900}]},{"date":"2016-01-27","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":4352,"close":26.21,"high":26.4,"low":25.92,"open":26.11,"volume":9444200},{"timestamp":1452695400,"date":"2016-01-13","index":4353,"close":25.41,"high":26.46,"low":25.26,"open":26.41,"volume":11659900},{"timestamp":1452781800,"date":"2016-01-14","index":4354,"close":25.86,"high":26.15,"low":24.95,"open":25.42,"volume":16551100},{"timestamp":1452868200,"date":"2016-01-15","index":4355,"close":25.26,"high":25.48,"low":24.8,"open":25.05,"volume":14332700},{"timestamp":1453213800,"date":"2016-01-19","index":4356,"close":25.77,"high":25.91,"low":25.36,"open":25.61,"volume":13824600},{"timestamp":1453300200,"date":"2016-01-20","index":4357,"close":25.82,"high":26.14,"low":24.76,"open":24.84,"volume":17507900},{"timestamp":1453386600,"date":"2016-01-21","index":4358,"close":26.09,"high":26.25,"low":25.32,"open":25.87,"volume":15403100},{"timestamp":1453473000,"date":"2016-01-22","index":4359,"close":26.43,"high":26.74,"low":26.11,"open":26.46,"volume":10447000},{"timestamp":1453732200,"date":"2016-01-25","index":4360,"close":26.14,"high":26.55,"low":26.1,"open":26.4,"volume":9867100},{"timestamp":1453818600,"date":"2016-01-26","index":4361,"close":26.65,"high":26.67,"low":26.2,"open":26.2,"volume":7625500},{"timestamp":1453905000,"date":"2016-01-27","index":4362,"close":26.42,"high":27.07,"low":26.1,"open":26.71,"volume":18597800}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":4363,"close":23.13,"high":24.13,"low":22.4,"open":23.23,"volume":55880800},{"timestamp":1454077800,"date":"2016-01-29","index":4364,"close":23.46,"high":23.48,"low":22.95,"open":23.19,"volume":30604900},{"timestamp":1454337000,"date":"2016-02-01","index":4365,"close":23.94,"high":24.23,"low":23.26,"open":23.34,"volume":19884900},{"timestamp":1454423400,"date":"2016-02-02","index":4366,"close":23.29,"high":23.76,"low":23.21,"open":23.72,"volume":16073900},{"timestamp":1454509800,"date":"2016-02-03","index":4367,"close":23.5,"high":23.73,"low":22.91,"open":23.45,"volume":19749200},{"timestamp":1454596200,"date":"2016-02-04","index":4368,"close":23.49,"high":23.61,"low":23.09,"open":23.49,"volume":15936800},{"timestamp":1454682600,"date":"2016-02-05","index":4369,"close":23.2,"high":23.51,"low":23.06,"open":23.45,"volume":18872300},{"timestamp":1454941800,"date":"2016-02-08","index":4370,"close":22.48,"high":22.88,"low":21.52,"open":22.86,"volume":20601200},{"timestamp":1455028200,"date":"2016-02-09","index":4371,"close":22.01,"high":23,"low":21.91,"open":22.19,"volume":16786400},{"timestamp":1455114600,"date":"2016-02-10","index":4372,"close":22.32,"high":22.72,"low":22.08,"open":22.27,"volume":12220500},{"timestamp":1455201000,"date":"2016-02-11","index":4373,"close":22.08,"high":22.45,"low":21.64,"open":21.93,"volume":17634500}]},{"date":"2015-10-21","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1444224600,"date":"2015-10-07","index":4286,"close":25.68,"high":25.93,"low":25.49,"open":25.91,"volume":11440500},{"timestamp":1444311000,"date":"2015-10-08","index":4287,"close":24.15,"high":25.08,"low":23.62,"open":24.94,"volume":48539500},{"timestamp":1444397400,"date":"2015-10-09","index":4288,"close":24.3,"high":24.42,"low":24.05,"open":24.21,"volume":17628900},{"timestamp":1444656600,"date":"2015-10-12","index":4289,"close":24.56,"high":24.62,"low":23.98,"open":24.04,"volume":9882300},{"timestamp":1444743000,"date":"2015-10-13","index":4290,"close":24.62,"high":24.9,"low":24.41,"open":24.53,"volume":11539400},{"timestamp":1444829400,"date":"2015-10-14","index":4291,"close":24,"high":24.8,"low":23.93,"open":24.79,"volume":14584400},{"timestamp":1444915800,"date":"2015-10-15","index":4292,"close":24.51,"high":24.54,"low":23.96,"open":24.15,"volume":16102100},{"timestamp":1445002200,"date":"2015-10-16","index":4293,"close":24.55,"high":24.72,"low":24.4,"open":24.46,"volume":9143200},{"timestamp":1445261400,"date":"2015-10-19","index":4294,"close":24.56,"high":24.57,"low":24.26,"open":24.54,"volume":11451900},{"timestamp":1445347800,"date":"2015-10-20","index":4295,"close":24.42,"high":24.68,"low":24.25,"open":24.56,"volume":12340100},{"timestamp":1445434200,"date":"2015-10-21","index":4296,"close":24.21,"high":24.7,"low":24.18,"open":24.56,"volume":16881400}],"post":[{"timestamp":1445520600,"date":"2015-10-22","index":4297,"close":27.58,"high":27.66,"low":26.26,"open":26.5,"volume":44605900},{"timestamp":1445607000,"date":"2015-10-23","index":4298,"close":28.16,"high":28.57,"low":27.32,"open":27.73,"volume":21803600},{"timestamp":1445866200,"date":"2015-10-26","index":4299,"close":28.17,"high":28.23,"low":27.69,"open":27.74,"volume":13164800},{"timestamp":1445952600,"date":"2015-10-27","index":4300,"close":28.37,"high":28.44,"low":28.06,"open":28.21,"volume":10970500},{"timestamp":1446039000,"date":"2015-10-28","index":4301,"close":28.25,"high":28.47,"low":27.97,"open":28.47,"volume":11374100},{"timestamp":1446125400,"date":"2015-10-29","index":4302,"close":28.18,"high":28.32,"low":28.02,"open":28.21,"volume":9022500},{"timestamp":1446211800,"date":"2015-10-30","index":4303,"close":27.9,"high":28.3,"low":27.81,"open":28.24,"volume":9792600},{"timestamp":1446474600,"date":"2015-11-02","index":4304,"close":28.5,"high":28.52,"low":27.72,"open":27.73,"volume":11305900},{"timestamp":1446561000,"date":"2015-11-03","index":4305,"close":28.9,"high":29.29,"low":28.37,"open":28.41,"volume":16644100},{"timestamp":1446647400,"date":"2015-11-04","index":4306,"close":29.3,"high":29.38,"low":28.88,"open":28.9,"volume":13532800},{"timestamp":1446733800,"date":"2015-11-05","index":4307,"close":29.3,"high":29.58,"low":28.92,"open":28.92,"volume":12500400}]},{"date":"2015-07-16","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":4218,"close":25.43,"high":25.67,"low":25.18,"open":25.67,"volume":19601762},{"timestamp":1435843800,"date":"2015-07-02","index":4219,"close":26.03,"high":26.19,"low":25.43,"open":25.69,"volume":39197110},{"timestamp":1436189400,"date":"2015-07-06","index":4220,"close":25.99,"high":26.25,"low":25.75,"open":25.87,"volume":38425622},{"timestamp":1436275800,"date":"2015-07-07","index":4221,"close":26.09,"high":26.38,"low":25.72,"open":26.38,"volume":50104375},{"timestamp":1436362200,"date":"2015-07-08","index":4222,"close":25.67,"high":25.98,"low":25.62,"open":25.89,"volume":33981552},{"timestamp":1436448600,"date":"2015-07-09","index":4223,"close":26,"high":26.23,"low":25.91,"open":26.06,"volume":21711888},{"timestamp":1436535000,"date":"2015-07-10","index":4224,"close":26.25,"high":26.3,"low":25.87,"open":26.24,"volume":20200990},{"timestamp":1436794200,"date":"2015-07-13","index":4225,"close":26.71,"high":26.83,"low":26.25,"open":26.27,"volume":35042436},{"timestamp":1436880600,"date":"2015-07-14","index":4226,"close":26.76,"high":27.06,"low":26.67,"open":26.68,"volume":26100122},{"timestamp":1436967000,"date":"2015-07-15","index":4227,"close":26.7,"high":27.02,"low":26.61,"open":26.82,"volume":30818383},{"timestamp":1437053400,"date":"2015-07-16","index":4228,"close":27.61,"high":28.08,"low":27.36,"open":27.48,"volume":73716113}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":4229,"close":27.9,"high":28.09,"low":27.29,"open":27.79,"volume":62178494},{"timestamp":1437399000,"date":"2015-07-20","index":4230,"close":28.57,"high":29.35,"low":26.59,"open":26.89,"volume":37485700},{"timestamp":1437485400,"date":"2015-07-21","index":4231,"close":28.6,"high":28.99,"low":27.98,"open":28.15,"volume":44336300},{"timestamp":1437571800,"date":"2015-07-22","index":4232,"close":28.45,"high":28.81,"low":28.2,"open":28.23,"volume":33661000},{"timestamp":1437658200,"date":"2015-07-23","index":4233,"close":28.43,"high":28.6,"low":28.12,"open":28.25,"volume":40433500},{"timestamp":1437744600,"date":"2015-07-24","index":4234,"close":28.23,"high":28.85,"low":28.18,"open":28.83,"volume":16134400},{"timestamp":1438003800,"date":"2015-07-27","index":4235,"close":28,"high":28.2,"low":27.82,"open":28.02,"volume":15915400},{"timestamp":1438090200,"date":"2015-07-28","index":4236,"close":28.33,"high":28.37,"low":27.88,"open":28.07,"volume":33250000},{"timestamp":1438176600,"date":"2015-07-29","index":4237,"close":28.75,"high":28.87,"low":28.25,"open":28.39,"volume":13841300},{"timestamp":1438263000,"date":"2015-07-30","index":4238,"close":28.37,"high":28.7,"low":28.09,"open":28.63,"volume":11812900},{"timestamp":1438349400,"date":"2015-07-31","index":4239,"close":28.12,"high":28.54,"low":28.06,"open":28.47,"volume":11863700}]},{"date":"2015-04-22","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":4159,"close":24.04,"high":24.25,"low":23.83,"open":24.07,"volume":16336901},{"timestamp":1428586200,"date":"2015-04-09","index":4160,"close":23.99,"high":24.18,"low":23.78,"open":24.04,"volume":11570882},{"timestamp":1428672600,"date":"2015-04-10","index":4161,"close":24.13,"high":24.28,"low":24.02,"open":24.17,"volume":12104294},{"timestamp":1428931800,"date":"2015-04-13","index":4162,"close":23.96,"high":24.51,"low":23.9,"open":24.06,"volume":16681421},{"timestamp":1429018200,"date":"2015-04-14","index":4163,"close":23.97,"high":24.04,"low":23.72,"open":23.9,"volume":12054398},{"timestamp":1429104600,"date":"2015-04-15","index":4164,"close":24,"high":24.12,"low":23.85,"open":23.98,"volume":12303878},{"timestamp":1429191000,"date":"2015-04-16","index":4165,"close":24.01,"high":24.15,"low":23.85,"open":23.99,"volume":10490278},{"timestamp":1429277400,"date":"2015-04-17","index":4166,"close":23.48,"high":23.78,"low":23.32,"open":23.71,"volume":21192732},{"timestamp":1429536600,"date":"2015-04-20","index":4167,"close":23.6,"high":23.76,"low":23.32,"open":23.56,"volume":20649103},{"timestamp":1429623000,"date":"2015-04-21","index":4168,"close":23.75,"high":23.85,"low":23.58,"open":23.78,"volume":17674114},{"timestamp":1429709400,"date":"2015-04-22","index":4169,"close":23.88,"high":23.97,"low":23.66,"open":23.73,"volume":26262878}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":4170,"close":24.79,"high":25.19,"low":24.62,"open":25,"volume":37307952},{"timestamp":1429882200,"date":"2015-04-24","index":4171,"close":24.92,"high":25.24,"low":24.79,"open":24.87,"volume":20651479},{"timestamp":1430141400,"date":"2015-04-27","index":4172,"close":24.87,"high":24.95,"low":24.71,"open":24.85,"volume":16405805},{"timestamp":1430227800,"date":"2015-04-28","index":4173,"close":25.03,"high":25.31,"low":24.73,"open":24.81,"volume":22437756},{"timestamp":1430314200,"date":"2015-04-29","index":4174,"close":24.78,"high":25.1,"low":24.65,"open":24.88,"volume":17278034},{"timestamp":1430400600,"date":"2015-04-30","index":4175,"close":24.52,"high":24.83,"low":24.38,"open":24.65,"volume":14935298},{"timestamp":1430487000,"date":"2015-05-01","index":4176,"close":24.96,"high":24.97,"low":24.42,"open":24.52,"volume":16283203},{"timestamp":1430746200,"date":"2015-05-04","index":4177,"close":24.88,"high":25.03,"low":24.78,"open":24.89,"volume":9812880},{"timestamp":1430832600,"date":"2015-05-05","index":4178,"close":24.39,"high":24.84,"low":24.36,"open":24.73,"volume":18719316},{"timestamp":1430919000,"date":"2015-05-06","index":4179,"close":24.2,"high":24.46,"low":23.96,"open":24.33,"volume":16666452},{"timestamp":1431005400,"date":"2015-05-07","index":4180,"close":24.39,"high":24.5,"low":24.12,"open":24.2,"volume":15743138}]},{"date":"2015-01-21","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":4096,"close":23.16,"high":23.48,"low":23.02,"open":23.48,"volume":22926737},{"timestamp":1420641000,"date":"2015-01-07","index":4097,"close":23.12,"high":23.35,"low":22.91,"open":23.22,"volume":21981564},{"timestamp":1420727400,"date":"2015-01-08","index":4098,"close":23.74,"high":23.75,"low":23.27,"open":23.28,"volume":24326438},{"timestamp":1420813800,"date":"2015-01-09","index":4099,"close":23.41,"high":23.75,"low":23.36,"open":23.7,"volume":16652909},{"timestamp":1421073000,"date":"2015-01-12","index":4100,"close":23.23,"high":23.51,"low":23.14,"open":23.43,"volume":10791792},{"timestamp":1421159400,"date":"2015-01-13","index":4101,"close":23.2,"high":23.74,"low":23.11,"open":23.49,"volume":15368918},{"timestamp":1421245800,"date":"2015-01-14","index":4102,"close":22.74,"high":23.03,"low":22.53,"open":22.88,"volume":23952218},{"timestamp":1421332200,"date":"2015-01-15","index":4103,"close":22.31,"high":22.86,"low":22.29,"open":22.8,"volume":27809654},{"timestamp":1421418600,"date":"2015-01-16","index":4104,"close":22.58,"high":22.71,"low":22.21,"open":22.28,"volume":23340874},{"timestamp":1421764200,"date":"2015-01-20","index":4105,"close":22.59,"high":22.76,"low":22.27,"open":22.69,"volume":19813226},{"timestamp":1421850600,"date":"2015-01-21","index":4106,"close":22.47,"high":22.72,"low":22.37,"open":22.48,"volume":37994141}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":4107,"close":24.05,"high":24.09,"low":23.14,"open":23.22,"volume":71026481},{"timestamp":1422023400,"date":"2015-01-23","index":4108,"close":23.89,"high":24.11,"low":23.7,"open":23.99,"volume":31813927},{"timestamp":1422282600,"date":"2015-01-26","index":4109,"close":23.59,"high":23.96,"low":23.5,"open":23.72,"volume":24451416},{"timestamp":1422369000,"date":"2015-01-27","index":4110,"close":23.02,"high":23.47,"low":23.01,"open":23.37,"volume":22637102},{"timestamp":1422455400,"date":"2015-01-28","index":4111,"close":22.66,"high":23.27,"low":22.64,"open":23.17,"volume":20416730},{"timestamp":1422541800,"date":"2015-01-29","index":4112,"close":22.71,"high":22.75,"low":22.45,"open":22.62,"volume":15084749},{"timestamp":1422628200,"date":"2015-01-30","index":4113,"close":22.31,"high":22.75,"low":22.29,"open":22.66,"volume":24970097},{"timestamp":1422887400,"date":"2015-02-02","index":4114,"close":22.61,"high":22.69,"low":22.11,"open":22.35,"volume":18524959},{"timestamp":1422973800,"date":"2015-02-03","index":4115,"close":22.83,"high":22.94,"low":22.68,"open":22.69,"volume":17583826},{"timestamp":1423060200,"date":"2015-02-04","index":4116,"close":22.61,"high":22.89,"low":22.52,"open":22.77,"volume":16251602},{"timestamp":1423146600,"date":"2015-02-05","index":4117,"close":22.85,"high":22.94,"low":22.61,"open":22.66,"volume":14671800}]},{"date":"2014-10-15","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4030,"close":23.34,"high":23.6,"low":23.14,"open":23.21,"volume":57718505},{"timestamp":1412256600,"date":"2014-10-02","index":4031,"close":23.09,"high":23.41,"low":22.88,"open":23.24,"volume":29751322},{"timestamp":1412343000,"date":"2014-10-03","index":4032,"close":22.91,"high":23.23,"low":22.79,"open":23.17,"volume":22737132},{"timestamp":1412602200,"date":"2014-10-06","index":4033,"close":22.54,"high":22.96,"low":22.51,"open":22.93,"volume":22155962},{"timestamp":1412688600,"date":"2014-10-07","index":4034,"close":22.29,"high":22.59,"low":22.28,"open":22.4,"volume":22865674},{"timestamp":1412775000,"date":"2014-10-08","index":4035,"close":22.94,"high":23.01,"low":22.4,"open":22.42,"volume":36490846},{"timestamp":1412861400,"date":"2014-10-09","index":4036,"close":22.25,"high":22.82,"low":22.22,"open":22.8,"volume":21267576},{"timestamp":1412947800,"date":"2014-10-10","index":4037,"close":21.83,"high":22.24,"low":21.81,"open":22.22,"volume":21689791},{"timestamp":1413207000,"date":"2014-10-13","index":4038,"close":21.24,"high":21.86,"low":21.2,"open":21.7,"volume":22937666},{"timestamp":1413293400,"date":"2014-10-14","index":4039,"close":21.29,"high":21.68,"low":21.2,"open":21.44,"volume":29493763},{"timestamp":1413379800,"date":"2014-10-15","index":4040,"close":21.14,"high":21.18,"low":20.59,"open":21.07,"volume":39921314}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4041,"close":20.15,"high":20.49,"low":19.5,"open":20.41,"volume":90622541},{"timestamp":1413552600,"date":"2014-10-17","index":4042,"close":20.18,"high":20.45,"low":20.17,"open":20.3,"volume":33126905},{"timestamp":1413811800,"date":"2014-10-20","index":4043,"close":20.71,"high":20.77,"low":20.16,"open":20.22,"volume":29693822},{"timestamp":1413898200,"date":"2014-10-21","index":4044,"close":21.41,"high":21.45,"low":20.84,"open":20.9,"volume":33168247},{"timestamp":1413984600,"date":"2014-10-22","index":4045,"close":21.1,"high":21.72,"low":21.03,"open":21.55,"volume":32218560},{"timestamp":1414071000,"date":"2014-10-23","index":4046,"close":21.38,"high":21.49,"low":21.2,"open":21.3,"volume":25652959},{"timestamp":1414157400,"date":"2014-10-24","index":4047,"close":21.52,"high":21.58,"low":21.28,"open":21.38,"volume":15176225},{"timestamp":1414416600,"date":"2014-10-27","index":4048,"close":21.54,"high":21.67,"low":21.45,"open":21.51,"volume":16534584},{"timestamp":1414503000,"date":"2014-10-28","index":4049,"close":21.55,"high":21.61,"low":21.46,"open":21.61,"volume":19258668},{"timestamp":1414589400,"date":"2014-10-29","index":4050,"close":21.6,"high":21.64,"low":21.36,"open":21.38,"volume":17399210},{"timestamp":1414675800,"date":"2014-10-30","index":4051,"close":21.7,"high":21.89,"low":21.43,"open":21.49,"volume":16449523}]},{"date":"2014-07-16","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":3966,"close":21.25,"high":21.33,"low":21.07,"open":21.12,"volume":20921155},{"timestamp":1404307800,"date":"2014-07-02","index":3967,"close":21.28,"high":21.38,"low":21.25,"open":21.26,"volume":22204433},{"timestamp":1404394200,"date":"2014-07-03","index":3968,"close":21.44,"high":21.5,"low":21.3,"open":21.45,"volume":10958112},{"timestamp":1404739800,"date":"2014-07-07","index":3969,"close":21.36,"high":21.46,"low":21.3,"open":21.44,"volume":17153057},{"timestamp":1404826200,"date":"2014-07-08","index":3970,"close":21.12,"high":21.37,"low":21.05,"open":21.3,"volume":31059072},{"timestamp":1404912600,"date":"2014-07-09","index":3971,"close":21.44,"high":21.44,"low":21.05,"open":21.17,"volume":20019226},{"timestamp":1404999000,"date":"2014-07-10","index":3972,"close":21.19,"high":21.27,"low":20.93,"open":21.14,"volume":19784952},{"timestamp":1405085400,"date":"2014-07-11","index":3973,"close":21.68,"high":21.81,"low":21.46,"open":21.46,"volume":33009530},{"timestamp":1405344600,"date":"2014-07-14","index":3974,"close":21.53,"high":21.6,"low":21.33,"open":21.57,"volume":22340340},{"timestamp":1405431000,"date":"2014-07-15","index":3975,"close":21.39,"high":21.67,"low":21.27,"open":21.65,"volume":22408294},{"timestamp":1405517400,"date":"2014-07-16","index":3976,"close":21.34,"high":21.54,"low":21.25,"open":21.48,"volume":32719183}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":3977,"close":21.48,"high":21.82,"low":21.39,"open":21.51,"volume":51575119},{"timestamp":1405690200,"date":"2014-07-18","index":3978,"close":21.67,"high":21.73,"low":21.29,"open":21.44,"volume":30766111},{"timestamp":1405949400,"date":"2014-07-21","index":3979,"close":21.76,"high":21.83,"low":21.48,"open":21.58,"volume":23575860},{"timestamp":1406035800,"date":"2014-07-22","index":3980,"close":21.91,"high":22.01,"low":21.76,"open":21.83,"volume":24766236},{"timestamp":1406122200,"date":"2014-07-23","index":3981,"close":22.16,"high":22.19,"low":21.83,"open":21.89,"volume":32981256},{"timestamp":1406208600,"date":"2014-07-24","index":3982,"close":22.4,"high":22.52,"low":22.1,"open":22.1,"volume":38628058},{"timestamp":1406295000,"date":"2014-07-25","index":3983,"close":22.2,"high":22.35,"low":22.11,"open":22.21,"volume":26731901},{"timestamp":1406554200,"date":"2014-07-28","index":3984,"close":22.28,"high":22.34,"low":21.98,"open":22.27,"volume":22340815},{"timestamp":1406640600,"date":"2014-07-29","index":3985,"close":22.39,"high":22.47,"low":22.2,"open":22.35,"volume":28548353},{"timestamp":1406727000,"date":"2014-07-30","index":3986,"close":22.4,"high":22.55,"low":22.21,"open":22.42,"volume":21626114},{"timestamp":1406813400,"date":"2014-07-31","index":3987,"close":22.23,"high":22.33,"low":22.16,"open":22.28,"volume":27357739}]},{"date":"2014-04-29","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1397482200,"date":"2014-04-14","index":3912,"close":22.72,"high":22.76,"low":22.43,"open":22.62,"volume":28534572},{"timestamp":1397568600,"date":"2014-04-15","index":3913,"close":22.69,"high":22.83,"low":22.27,"open":22.67,"volume":25421299},{"timestamp":1397655000,"date":"2014-04-16","index":3914,"close":23.02,"high":23.09,"low":22.69,"open":22.82,"volume":17212457},{"timestamp":1397741400,"date":"2014-04-17","index":3915,"close":23.14,"high":23.22,"low":22.93,"open":22.93,"volume":17853502},{"timestamp":1398087000,"date":"2014-04-21","index":3916,"close":23.12,"high":23.15,"low":22.86,"open":23.13,"volume":14216321},{"timestamp":1398173400,"date":"2014-04-22","index":3917,"close":23.35,"high":23.41,"low":22.96,"open":23.1,"volume":17725198},{"timestamp":1398259800,"date":"2014-04-23","index":3918,"close":23.12,"high":23.39,"low":23,"open":23.38,"volume":15708924},{"timestamp":1398346200,"date":"2014-04-24","index":3919,"close":23.08,"high":23.4,"low":22.92,"open":23.35,"volume":18273816},{"timestamp":1398432600,"date":"2014-04-25","index":3920,"close":22.61,"high":23.06,"low":22.5,"open":22.97,"volume":22901551},{"timestamp":1398691800,"date":"2014-04-28","index":3921,"close":22.58,"high":22.78,"low":22.29,"open":22.78,"volume":23105650},{"timestamp":1398778200,"date":"2014-04-29","index":3922,"close":22.95,"high":23.01,"low":22.47,"open":22.69,"volume":33047309}],"post":[{"timestamp":1398864600,"date":"2014-04-30","index":3923,"close":21.81,"high":22.05,"low":21.41,"open":21.86,"volume":77257778},{"timestamp":1398951000,"date":"2014-05-01","index":3924,"close":21.76,"high":22.2,"low":21.75,"open":21.89,"volume":30397356},{"timestamp":1399037400,"date":"2014-05-02","index":3925,"close":21.89,"high":22.11,"low":21.76,"open":21.77,"volume":29012386},{"timestamp":1399296600,"date":"2014-05-05","index":3926,"close":21.89,"high":22.03,"low":21.7,"open":21.8,"volume":25890322},{"timestamp":1399383000,"date":"2014-05-06","index":3927,"close":21.44,"high":21.91,"low":21.42,"open":21.91,"volume":34788679},{"timestamp":1399469400,"date":"2014-05-07","index":3928,"close":21.28,"high":21.48,"low":20.95,"open":21.39,"volume":47140078},{"timestamp":1399555800,"date":"2014-05-08","index":3929,"close":21.15,"high":21.55,"low":21.05,"open":21.31,"volume":30990643},{"timestamp":1399642200,"date":"2014-05-09","index":3930,"close":21.27,"high":21.41,"low":21.17,"open":21.25,"volume":33712114},{"timestamp":1399901400,"date":"2014-05-12","index":3931,"close":21.6,"high":21.62,"low":21.34,"open":21.43,"volume":30338431},{"timestamp":1399987800,"date":"2014-05-13","index":3932,"close":21.71,"high":21.79,"low":21.57,"open":21.64,"volume":30034066},{"timestamp":1400074200,"date":"2014-05-14","index":3933,"close":21.74,"high":21.92,"low":21.71,"open":21.8,"volume":26478619}]},{"date":"2014-01-22","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":3845,"close":22.25,"high":22.32,"low":21.88,"open":22.05,"volume":33442200},{"timestamp":1389191400,"date":"2014-01-08","index":3846,"close":22.04,"high":22.57,"low":21.96,"open":22.29,"volume":30967596},{"timestamp":1389277800,"date":"2014-01-09","index":3847,"close":21.91,"high":22.23,"low":21.81,"open":22.2,"volume":25015003},{"timestamp":1389364200,"date":"2014-01-10","index":3848,"close":21.95,"high":21.97,"low":21.51,"open":21.84,"volume":47645453},{"timestamp":1389623400,"date":"2014-01-13","index":3849,"close":22.11,"high":22.27,"low":21.8,"open":21.94,"volume":45269690},{"timestamp":1389709800,"date":"2014-01-14","index":3850,"close":22.29,"high":22.34,"low":22.03,"open":22.16,"volume":30514968},{"timestamp":1389796200,"date":"2014-01-15","index":3851,"close":22.64,"high":22.79,"low":22.35,"open":22.4,"volume":32937775},{"timestamp":1389882600,"date":"2014-01-16","index":3852,"close":22.62,"high":22.79,"low":22.56,"open":22.63,"volume":26769679},{"timestamp":1389969000,"date":"2014-01-17","index":3853,"close":22.39,"high":22.7,"low":22.3,"open":22.48,"volume":53988422},{"timestamp":1390314600,"date":"2014-01-21","index":3854,"close":22.79,"high":22.81,"low":22.52,"open":22.73,"volume":37900051},{"timestamp":1390401000,"date":"2014-01-22","index":3855,"close":22.9,"high":22.94,"low":22.63,"open":22.66,"volume":84250346}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":3856,"close":23.12,"high":23.53,"low":22.73,"open":23.45,"volume":147062045},{"timestamp":1390573800,"date":"2014-01-24","index":3857,"close":22.88,"high":23.13,"low":22.67,"open":22.96,"volume":58213663},{"timestamp":1390833000,"date":"2014-01-27","index":3858,"close":22.26,"high":22.86,"low":22.21,"open":22.64,"volume":53315302},{"timestamp":1390919400,"date":"2014-01-28","index":3859,"close":22.37,"high":22.57,"low":22.25,"open":22.34,"volume":30691980},{"timestamp":1391005800,"date":"2014-01-29","index":3860,"close":21.97,"high":22.29,"low":21.91,"open":22.23,"volume":39362954},{"timestamp":1391092200,"date":"2014-01-30","index":3861,"close":22.38,"high":22.45,"low":22.07,"open":22.14,"volume":39527611},{"timestamp":1391178600,"date":"2014-01-31","index":3862,"close":22.39,"high":22.57,"low":22.01,"open":22.13,"volume":29364509},{"timestamp":1391437800,"date":"2014-02-03","index":3863,"close":22.05,"high":22.45,"low":21.93,"open":22.37,"volume":40047480},{"timestamp":1391524200,"date":"2014-02-04","index":3864,"close":22.27,"high":22.37,"low":22.09,"open":22.12,"volume":26067334},{"timestamp":1391610600,"date":"2014-02-05","index":3865,"close":22.53,"high":22.74,"low":21.9,"open":22.01,"volume":39837917},{"timestamp":1391697000,"date":"2014-02-06","index":3866,"close":22.88,"high":22.95,"low":22.53,"open":22.58,"volume":35941514}]},{"date":"2013-10-16","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":3779,"close":23.41,"high":23.45,"low":23.19,"open":23.39,"volume":15023210},{"timestamp":1380807000,"date":"2013-10-03","index":3780,"close":23.11,"high":23.47,"low":22.93,"open":23.36,"volume":15913973},{"timestamp":1380893400,"date":"2013-10-04","index":3781,"close":23.39,"high":23.48,"low":23.07,"open":23.17,"volume":13944982},{"timestamp":1381152600,"date":"2013-10-07","index":3782,"close":22.97,"high":23.33,"low":22.95,"open":23.11,"volume":12643171},{"timestamp":1381239000,"date":"2013-10-08","index":3783,"close":22.29,"high":22.98,"low":22.15,"open":22.95,"volume":21949963},{"timestamp":1381325400,"date":"2013-10-09","index":3784,"close":22.02,"high":22.4,"low":21.93,"open":22.36,"volume":21611858},{"timestamp":1381411800,"date":"2013-10-10","index":3785,"close":22.48,"high":22.54,"low":22.13,"open":22.26,"volume":21029263},{"timestamp":1381498200,"date":"2013-10-11","index":3786,"close":22.88,"high":23.06,"low":22.51,"open":22.54,"volume":20819462},{"timestamp":1381757400,"date":"2013-10-14","index":3787,"close":23.05,"high":23.06,"low":22.67,"open":22.77,"volume":14330844},{"timestamp":1381843800,"date":"2013-10-15","index":3788,"close":22.71,"high":23.06,"low":22.65,"open":22.98,"volume":21176338},{"timestamp":1381930200,"date":"2013-10-16","index":3789,"close":22.53,"high":22.91,"low":22.37,"open":22.91,"volume":45905746}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":3790,"close":21.62,"high":21.83,"low":21.14,"open":21.18,"volume":81677851},{"timestamp":1382103000,"date":"2013-10-18","index":3791,"close":21.97,"high":22.17,"low":21.24,"open":21.71,"volume":72750269},{"timestamp":1382362200,"date":"2013-10-21","index":3792,"close":21.86,"high":22.13,"low":21.72,"open":22.07,"volume":33863702},{"timestamp":1382448600,"date":"2013-10-22","index":3793,"close":21.81,"high":22.04,"low":21.7,"open":22.02,"volume":26493350},{"timestamp":1382535000,"date":"2013-10-23","index":3794,"close":21.77,"high":22,"low":21.7,"open":21.78,"volume":19861222},{"timestamp":1382621400,"date":"2013-10-24","index":3795,"close":22.03,"high":22.1,"low":21.82,"open":21.91,"volume":23040547},{"timestamp":1382707800,"date":"2013-10-25","index":3796,"close":21.73,"high":22.27,"low":21.49,"open":22.13,"volume":37631326},{"timestamp":1382967000,"date":"2013-10-28","index":3797,"close":21.87,"high":22,"low":21.66,"open":21.8,"volume":20295554},{"timestamp":1383053400,"date":"2013-10-29","index":3798,"close":22.45,"high":22.46,"low":21.92,"open":22.01,"volume":29108138},{"timestamp":1383139800,"date":"2013-10-30","index":3799,"close":22.19,"high":22.52,"low":22.1,"open":22.52,"volume":20671438},{"timestamp":1383226200,"date":"2013-10-31","index":3800,"close":22.18,"high":22.28,"low":21.99,"open":22.19,"volume":21496860}]},{"date":"2013-07-17","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3715,"close":22.45,"high":22.57,"low":22.28,"open":22.31,"volume":19465380},{"timestamp":1372858200,"date":"2013-07-03","index":3716,"close":22.38,"high":22.53,"low":22.22,"open":22.24,"volume":9958766},{"timestamp":1373031000,"date":"2013-07-05","index":3717,"close":22.66,"high":22.68,"low":22.31,"open":22.63,"volume":10724314},{"timestamp":1373290200,"date":"2013-07-08","index":3718,"close":22.61,"high":22.89,"low":22.46,"open":22.85,"volume":14408539},{"timestamp":1373376600,"date":"2013-07-09","index":3719,"close":22.93,"high":22.99,"low":22.74,"open":22.78,"volume":16861997},{"timestamp":1373463000,"date":"2013-07-10","index":3720,"close":23.1,"high":23.24,"low":22.98,"open":23.01,"volume":16521991},{"timestamp":1373549400,"date":"2013-07-11","index":3721,"close":23.52,"high":23.63,"low":23.29,"open":23.3,"volume":23027717},{"timestamp":1373635800,"date":"2013-07-12","index":3722,"close":24.01,"high":24.02,"low":23.46,"open":23.48,"volume":20530778},{"timestamp":1373895000,"date":"2013-07-15","index":3723,"close":23.76,"high":24.03,"low":23.64,"open":24,"volume":16341890},{"timestamp":1373981400,"date":"2013-07-16","index":3724,"close":23.91,"high":23.97,"low":23.68,"open":23.92,"volume":21428194},{"timestamp":1374067800,"date":"2013-07-17","index":3725,"close":24.15,"high":24.2,"low":23.86,"open":23.93,"volume":36015646}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3726,"close":22.53,"high":22.66,"low":22.37,"open":22.55,"volume":102379226},{"timestamp":1374240600,"date":"2013-07-19","index":3727,"close":21.97,"high":22.69,"low":21.94,"open":22.62,"volume":45678125},{"timestamp":1374499800,"date":"2013-07-22","index":3728,"close":22.02,"high":22.08,"low":21.84,"open":22.06,"volume":37008338},{"timestamp":1374586200,"date":"2013-07-23","index":3729,"close":21.73,"high":22.08,"low":21.68,"open":22.05,"volume":26183282},{"timestamp":1374672600,"date":"2013-07-24","index":3730,"close":21.93,"high":22.04,"low":21.72,"open":21.72,"volume":36824674},{"timestamp":1374759000,"date":"2013-07-25","index":3731,"close":21.68,"high":21.98,"low":21.6,"open":21.89,"volume":24117588},{"timestamp":1374845400,"date":"2013-07-26","index":3732,"close":21.99,"high":22.06,"low":21.43,"open":21.64,"volume":30194208},{"timestamp":1375104600,"date":"2013-07-29","index":3733,"close":21.73,"high":22.11,"low":21.68,"open":21.93,"volume":17808120},{"timestamp":1375191000,"date":"2013-07-30","index":3734,"close":21.88,"high":21.93,"low":21.72,"open":21.88,"volume":18566064},{"timestamp":1375277400,"date":"2013-07-31","index":3735,"close":21.76,"high":21.96,"low":21.63,"open":21.96,"volume":18370994},{"timestamp":1375363800,"date":"2013-08-01","index":3736,"close":22.06,"high":22.07,"low":21.8,"open":21.94,"volume":19255104}]},{"date":"2013-04-17","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3652,"close":23.36,"high":23.57,"low":23.28,"open":23.49,"volume":27315446},{"timestamp":1365082200,"date":"2013-04-04","index":3653,"close":23.48,"high":23.51,"low":23.19,"open":23.29,"volume":14034557},{"timestamp":1365168600,"date":"2013-04-05","index":3654,"close":23.37,"high":23.4,"low":22.94,"open":23.03,"volume":17193449},{"timestamp":1365427800,"date":"2013-04-08","index":3655,"close":23.51,"high":23.92,"low":23.27,"open":23.32,"volume":24205738},{"timestamp":1365514200,"date":"2013-04-09","index":3656,"close":23.6,"high":23.76,"low":23.28,"open":23.33,"volume":14883739},{"timestamp":1365600600,"date":"2013-04-10","index":3657,"close":24.12,"high":24.23,"low":23.69,"open":23.71,"volume":19011089},{"timestamp":1365687000,"date":"2013-04-11","index":3658,"close":24.32,"high":24.43,"low":24.08,"open":24.17,"volume":17323891},{"timestamp":1365773400,"date":"2013-04-12","index":3659,"close":24.12,"high":24.37,"low":23.91,"open":24.37,"volume":15005390},{"timestamp":1366032600,"date":"2013-04-15","index":3660,"close":23.5,"high":24.19,"low":23.44,"open":23.98,"volume":21854210},{"timestamp":1366119000,"date":"2013-04-16","index":3661,"close":23.99,"high":24.05,"low":23.57,"open":23.65,"volume":20503930},{"timestamp":1366205400,"date":"2013-04-17","index":3662,"close":23.61,"high":23.92,"low":23.42,"open":23.78,"volume":34952386}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3663,"close":22.23,"high":22.83,"low":22.19,"open":22.66,"volume":60248470},{"timestamp":1366378200,"date":"2013-04-19","index":3664,"close":22.05,"high":22.41,"low":21.84,"open":22.21,"volume":37065600},{"timestamp":1366637400,"date":"2013-04-22","index":3665,"close":21.73,"high":22.02,"low":21.53,"open":21.94,"volume":32696611},{"timestamp":1366723800,"date":"2013-04-23","index":3666,"close":22.09,"high":22.21,"low":21.82,"open":21.87,"volume":30124354},{"timestamp":1366810200,"date":"2013-04-24","index":3667,"close":22.29,"high":22.45,"low":22.15,"open":22.31,"volume":24300778},{"timestamp":1366896600,"date":"2013-04-25","index":3668,"close":22.04,"high":22.46,"low":21.91,"open":22.44,"volume":27269827},{"timestamp":1366983000,"date":"2013-04-26","index":3669,"close":22.11,"high":22.25,"low":21.84,"open":22.05,"volume":25215062},{"timestamp":1367242200,"date":"2013-04-29","index":3670,"close":22.24,"high":22.3,"low":21.97,"open":22.14,"volume":17039009},{"timestamp":1367328600,"date":"2013-04-30","index":3671,"close":22.05,"high":22.37,"low":21.94,"open":22.17,"volume":21519194},{"timestamp":1367415000,"date":"2013-05-01","index":3672,"close":22.05,"high":22.25,"low":21.85,"open":22.05,"volume":18811267},{"timestamp":1367501400,"date":"2013-05-02","index":3673,"close":22.54,"high":22.6,"low":21.9,"open":22.06,"volume":23486998}]},{"date":"2013-01-16","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3590,"close":22.55,"high":22.6,"low":21.9,"open":22.05,"volume":32786186},{"timestamp":1357223400,"date":"2013-01-03","index":3591,"close":22.07,"high":22.58,"low":21.95,"open":22.51,"volume":25735406},{"timestamp":1357309800,"date":"2013-01-04","index":3592,"close":22.21,"high":22.36,"low":21.98,"open":22.08,"volume":15411449},{"timestamp":1357569000,"date":"2013-01-07","index":3593,"close":22.52,"high":22.55,"low":21.91,"open":22.11,"volume":24200986},{"timestamp":1357655400,"date":"2013-01-08","index":3594,"close":22.17,"high":22.81,"low":22.1,"open":22.46,"volume":27391003},{"timestamp":1357741800,"date":"2013-01-09","index":3595,"close":22.21,"high":22.48,"low":22.07,"open":22.23,"volume":19245362},{"timestamp":1357828200,"date":"2013-01-10","index":3596,"close":22.31,"high":22.52,"low":22.07,"open":22.45,"volume":17419169},{"timestamp":1357914600,"date":"2013-01-11","index":3597,"close":22.6,"high":22.66,"low":22.33,"open":22.37,"volume":27193795},{"timestamp":1358173800,"date":"2013-01-14","index":3598,"close":22.38,"high":22.59,"low":22.23,"open":22.55,"volume":25185838},{"timestamp":1358260200,"date":"2013-01-15","index":3599,"close":22.1,"high":22.5,"low":22.04,"open":22.39,"volume":22867574},{"timestamp":1358346600,"date":"2013-01-16","index":3600,"close":22.26,"high":22.5,"low":21.84,"open":22.28,"volume":52873366}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3601,"close":22.8,"high":23.1,"low":22.62,"open":22.78,"volume":58113634},{"timestamp":1358519400,"date":"2013-01-18","index":3602,"close":22.82,"high":22.94,"low":22.6,"open":22.8,"volume":25087471},{"timestamp":1358865000,"date":"2013-01-22","index":3603,"close":22.46,"high":22.86,"low":22.33,"open":22.79,"volume":25371403},{"timestamp":1358951400,"date":"2013-01-23","index":3604,"close":22.47,"high":22.74,"low":22.45,"open":22.47,"volume":21471437},{"timestamp":1359037800,"date":"2013-01-24","index":3605,"close":23.23,"high":23.29,"low":22.55,"open":22.55,"volume":30296851},{"timestamp":1359124200,"date":"2013-01-25","index":3606,"close":23.79,"high":23.85,"low":23.54,"open":23.57,"volume":31672555},{"timestamp":1359383400,"date":"2013-01-28","index":3607,"close":23.55,"high":23.71,"low":23.46,"open":23.65,"volume":18714326},{"timestamp":1359469800,"date":"2013-01-29","index":3608,"close":23.43,"high":23.5,"low":23.27,"open":23.43,"volume":16720387},{"timestamp":1359556200,"date":"2013-01-30","index":3609,"close":23.48,"high":23.78,"low":23.37,"open":23.56,"volume":16582817},{"timestamp":1359642600,"date":"2013-01-31","index":3610,"close":23.56,"high":23.68,"low":23.28,"open":23.3,"volume":18880646},{"timestamp":1359729000,"date":"2013-02-01","index":3611,"close":24.08,"high":24.1,"low":23.62,"open":23.74,"volume":20128046}]},{"date":"2012-10-17","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":3530,"close":20.45,"high":20.49,"low":20.27,"open":20.48,"volume":21079159},{"timestamp":1349357400,"date":"2012-10-04","index":3531,"close":20.83,"high":21.14,"low":20.75,"open":20.92,"volume":25680283},{"timestamp":1349443800,"date":"2012-10-05","index":3532,"close":20.51,"high":21.06,"low":20.43,"open":20.98,"volume":16958225},{"timestamp":1349703000,"date":"2012-10-08","index":3533,"close":20.17,"high":20.56,"low":19.98,"open":20.34,"volume":24718003},{"timestamp":1349789400,"date":"2012-10-09","index":3534,"close":19.45,"high":20.2,"low":19.41,"open":20.16,"volume":34466731},{"timestamp":1349875800,"date":"2012-10-10","index":3535,"close":19.68,"high":19.76,"low":19.44,"open":19.53,"volume":27346334},{"timestamp":1349962200,"date":"2012-10-11","index":3536,"close":19.99,"high":20.05,"low":19.74,"open":19.89,"volume":26069947},{"timestamp":1350048600,"date":"2012-10-12","index":3537,"close":20.14,"high":20.23,"low":20,"open":20.04,"volume":18049997},{"timestamp":1350307800,"date":"2012-10-15","index":3538,"close":19.95,"high":20.23,"low":19.47,"open":20.11,"volume":36000914},{"timestamp":1350394200,"date":"2012-10-16","index":3539,"close":20.3,"high":20.4,"low":19.89,"open":20.06,"volume":22164278},{"timestamp":1350480600,"date":"2012-10-17","index":3540,"close":20.29,"high":20.49,"low":20.12,"open":20.4,"volume":43263634}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":3541,"close":21.39,"high":21.44,"low":20.36,"open":20.38,"volume":83018628},{"timestamp":1350653400,"date":"2012-10-19","index":3542,"close":21.03,"high":21.38,"low":20.86,"open":21.34,"volume":47050027},{"timestamp":1350912600,"date":"2012-10-22","index":3543,"close":21.11,"high":21.28,"low":20.96,"open":21.01,"volume":22625460},{"timestamp":1350999000,"date":"2012-10-23","index":3544,"close":20.77,"high":21.24,"low":20.71,"open":20.92,"volume":24657890},{"timestamp":1351085400,"date":"2012-10-24","index":3545,"close":20.57,"high":20.87,"low":20.34,"open":20.82,"volume":26714794},{"timestamp":1351171800,"date":"2012-10-25","index":3546,"close":20.35,"high":20.78,"low":20.33,"open":20.71,"volume":17602834},{"timestamp":1351258200,"date":"2012-10-26","index":3547,"close":20.84,"high":20.95,"low":20.29,"open":20.35,"volume":25827358},{"timestamp":1351690200,"date":"2012-10-31","index":3548,"close":20.31,"high":20.84,"low":20.25,"open":20.82,"volume":37708070},{"timestamp":1351776600,"date":"2012-11-01","index":3549,"close":20.72,"high":20.82,"low":20.26,"open":20.39,"volume":18710050},{"timestamp":1351863000,"date":"2012-11-02","index":3550,"close":20.49,"high":20.87,"low":20.49,"open":20.78,"volume":19390298},{"timestamp":1352125800,"date":"2012-11-05","index":3551,"close":20.77,"high":20.81,"low":20.37,"open":20.53,"volume":12751992}]},{"date":"2012-07-18","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3466,"close":17.34,"high":17.5,"low":17.26,"open":17.38,"volume":11715818},{"timestamp":1341495000,"date":"2012-07-05","index":3467,"close":17.23,"high":17.43,"low":17.13,"open":17.38,"volume":18255758},{"timestamp":1341581400,"date":"2012-07-06","index":3468,"close":17.01,"high":17.21,"low":16.81,"open":17.16,"volume":20564042},{"timestamp":1341840600,"date":"2012-07-09","index":3469,"close":17.12,"high":17.17,"low":16.95,"open":17.05,"volume":22476485},{"timestamp":1341927000,"date":"2012-07-10","index":3470,"close":16.7,"high":17.34,"low":16.51,"open":17.27,"volume":28990051},{"timestamp":1342013400,"date":"2012-07-11","index":3471,"close":16.47,"high":16.7,"low":16.28,"open":16.7,"volume":22641142},{"timestamp":1342099800,"date":"2012-07-12","index":3472,"close":16.54,"high":16.62,"low":16.21,"open":16.33,"volume":23411678},{"timestamp":1342186200,"date":"2012-07-13","index":3473,"close":16.81,"high":16.87,"low":16.49,"open":16.57,"volume":16434079},{"timestamp":1342445400,"date":"2012-07-16","index":3474,"close":16.25,"high":16.72,"low":16.2,"open":16.72,"volume":31791593},{"timestamp":1342531800,"date":"2012-07-17","index":3475,"close":16.44,"high":16.6,"low":16.02,"open":16.44,"volume":27793498},{"timestamp":1342618200,"date":"2012-07-18","index":3476,"close":17.03,"high":17.09,"low":16.44,"open":16.51,"volume":44456386}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3477,"close":18.5,"high":18.7,"low":18.2,"open":18.52,"volume":83817677},{"timestamp":1342791000,"date":"2012-07-20","index":3478,"close":18.88,"high":19.14,"low":18.39,"open":18.43,"volume":53364010},{"timestamp":1343050200,"date":"2012-07-23","index":3479,"close":18.62,"high":18.7,"low":18.02,"open":18.42,"volume":42311095},{"timestamp":1343136600,"date":"2012-07-24","index":3480,"close":18.32,"high":18.79,"low":18.16,"open":18.56,"volume":25864423},{"timestamp":1343223000,"date":"2012-07-25","index":3481,"close":18.18,"high":18.45,"low":18.02,"open":18.31,"volume":24536952},{"timestamp":1343309400,"date":"2012-07-26","index":3482,"close":18.43,"high":18.64,"low":18.22,"open":18.48,"volume":25014766},{"timestamp":1343395800,"date":"2012-07-27","index":3483,"close":19.03,"high":19.14,"low":18.48,"open":18.52,"volume":34202758},{"timestamp":1343655000,"date":"2012-07-30","index":3484,"close":19.19,"high":19.42,"low":18.94,"open":18.98,"volume":31003711},{"timestamp":1343741400,"date":"2012-07-31","index":3485,"close":18.64,"high":19.13,"low":18.63,"open":19.12,"volume":27016546},{"timestamp":1343827800,"date":"2012-08-01","index":3486,"close":18.47,"high":18.88,"low":18.4,"open":18.81,"volume":17677915},{"timestamp":1343914200,"date":"2012-08-02","index":3487,"close":18.42,"high":18.8,"low":18.21,"open":18.27,"volume":20538144}]},{"date":"2012-04-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":3403,"close":15.42,"high":15.51,"low":15.28,"open":15.33,"volume":27946750},{"timestamp":1333546200,"date":"2012-04-04","index":3404,"close":15.04,"high":15.28,"low":14.94,"open":15.27,"volume":28790705},{"timestamp":1333632600,"date":"2012-04-05","index":3405,"close":14.99,"high":15.1,"low":14.88,"open":14.96,"volume":19584418},{"timestamp":1333978200,"date":"2012-04-09","index":3406,"close":15.28,"high":15.35,"low":14.92,"open":14.95,"volume":25470958},{"timestamp":1334064600,"date":"2012-04-10","index":3407,"close":14.93,"high":15.43,"low":14.86,"open":15.21,"volume":27880459},{"timestamp":1334151000,"date":"2012-04-11","index":3408,"close":15.05,"high":15.23,"low":15,"open":15.08,"volume":18425405},{"timestamp":1334237400,"date":"2012-04-12","index":3409,"close":15.35,"high":15.45,"low":15.1,"open":15.11,"volume":16483025},{"timestamp":1334323800,"date":"2012-04-13","index":3410,"close":15.2,"high":15.36,"low":15.15,"open":15.29,"volume":17171352},{"timestamp":1334583000,"date":"2012-04-16","index":3411,"close":14.94,"high":15.3,"low":14.91,"open":15.26,"volume":21971585},{"timestamp":1334669400,"date":"2012-04-17","index":3412,"close":15.19,"high":15.29,"low":15.04,"open":15.04,"volume":20311236},{"timestamp":1334755800,"date":"2012-04-18","index":3413,"close":15.1,"high":15.27,"low":14.94,"open":15.21,"volume":28578766}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":3414,"close":17.1,"high":17.61,"low":16.43,"open":16.47,"volume":144036209},{"timestamp":1334928600,"date":"2012-04-20","index":3415,"close":16.96,"high":17.21,"low":16.94,"open":17.09,"volume":38995625},{"timestamp":1335187800,"date":"2012-04-23","index":3416,"close":16.69,"high":16.79,"low":16.54,"open":16.58,"volume":37873678},{"timestamp":1335274200,"date":"2012-04-24","index":3417,"close":16.54,"high":16.83,"low":16.45,"open":16.64,"volume":27413100},{"timestamp":1335360600,"date":"2012-04-25","index":3418,"close":16.78,"high":17.02,"low":16.5,"open":16.67,"volume":25086283},{"timestamp":1335447000,"date":"2012-04-26","index":3419,"close":17.28,"high":17.36,"low":16.84,"open":16.92,"volume":44480858},{"timestamp":1335533400,"date":"2012-04-27","index":3420,"close":17.35,"high":17.5,"low":17.12,"open":17.48,"volume":25437931},{"timestamp":1335792600,"date":"2012-04-30","index":3421,"close":17.26,"high":17.66,"low":17.2,"open":17.41,"volume":43385522},{"timestamp":1335879000,"date":"2012-05-01","index":3422,"close":17.15,"high":17.43,"low":17.13,"open":17.13,"volume":28853431},{"timestamp":1335965400,"date":"2012-05-02","index":3423,"close":17.32,"high":17.36,"low":16.98,"open":17.07,"volume":20670250},{"timestamp":1336051800,"date":"2012-05-03","index":3424,"close":16.99,"high":17.31,"low":16.84,"open":17.27,"volume":23912302}]},{"date":"2012-01-18","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":3340,"close":13.19,"high":13.26,"low":12.95,"open":12.98,"volume":25156850},{"timestamp":1325687400,"date":"2012-01-04","index":3341,"close":12.69,"high":12.88,"low":12.44,"open":12.87,"volume":78181092},{"timestamp":1325773800,"date":"2012-01-05","index":3342,"close":12.93,"high":12.94,"low":12.62,"open":12.71,"volume":31470358},{"timestamp":1325860200,"date":"2012-01-06","index":3343,"close":12.89,"high":13.02,"low":12.87,"open":12.91,"volume":17417506},{"timestamp":1326119400,"date":"2012-01-09","index":3344,"close":12.84,"high":13.08,"low":12.7,"open":13.05,"volume":18989230},{"timestamp":1326205800,"date":"2012-01-10","index":3345,"close":13.13,"high":13.19,"low":12.96,"open":13.03,"volume":22115808},{"timestamp":1326292200,"date":"2012-01-11","index":3346,"close":13.27,"high":13.43,"low":13.19,"open":13.19,"volume":22324421},{"timestamp":1326378600,"date":"2012-01-12","index":3347,"close":13.29,"high":13.47,"low":13.19,"open":13.36,"volume":20653855},{"timestamp":1326465000,"date":"2012-01-13","index":3348,"close":12.89,"high":13.28,"low":12.86,"open":13.24,"volume":29121444},{"timestamp":1326810600,"date":"2012-01-17","index":3349,"close":12.85,"high":13.15,"low":12.75,"open":13.11,"volume":34327973},{"timestamp":1326897000,"date":"2012-01-18","index":3350,"close":12.77,"high":12.8,"low":12.58,"open":12.67,"volume":74910528}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":3351,"close":13.26,"high":13.44,"low":13.05,"open":13.17,"volume":58984438},{"timestamp":1327069800,"date":"2012-01-20","index":3352,"close":13.44,"high":13.45,"low":13.19,"open":13.26,"volume":31011790},{"timestamp":1327329000,"date":"2012-01-23","index":3353,"close":13.46,"high":13.66,"low":13.35,"open":13.36,"volume":28466143},{"timestamp":1327415400,"date":"2012-01-24","index":3354,"close":13.45,"high":13.57,"low":13.35,"open":13.35,"volume":17023090},{"timestamp":1327501800,"date":"2012-01-25","index":3355,"close":13.44,"high":13.5,"low":13.27,"open":13.37,"volume":18704822},{"timestamp":1327588200,"date":"2012-01-26","index":3356,"close":13.35,"high":13.59,"low":13.24,"open":13.5,"volume":15765473},{"timestamp":1327674600,"date":"2012-01-27","index":3357,"close":13.4,"high":13.48,"low":13.24,"open":13.32,"volume":17279460},{"timestamp":1327933800,"date":"2012-01-30","index":3358,"close":13.29,"high":13.38,"low":13.24,"open":13.28,"volume":19482250},{"timestamp":1328020200,"date":"2012-01-31","index":3359,"close":13.3,"high":13.43,"low":13.19,"open":13.36,"volume":17936662},{"timestamp":1328106600,"date":"2012-02-01","index":3360,"close":13.55,"high":13.68,"low":13.36,"open":13.43,"volume":27540691},{"timestamp":1328193000,"date":"2012-02-02","index":3361,"close":13.76,"high":13.8,"low":13.49,"open":13.55,"volume":26349127}]},{"date":"2011-10-19","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1317821400,"date":"2011-10-05","index":3279,"close":12.85,"high":12.95,"low":12.15,"open":12.41,"volume":36855324},{"timestamp":1317907800,"date":"2011-10-06","index":3280,"close":13.23,"high":13.24,"low":12.66,"open":12.87,"volume":34597411},{"timestamp":1317994200,"date":"2011-10-07","index":3281,"close":13.08,"high":13.27,"low":12.94,"open":13.17,"volume":31854557},{"timestamp":1318253400,"date":"2011-10-10","index":3282,"close":13.59,"high":13.65,"low":13.22,"open":13.34,"volume":17035445},{"timestamp":1318339800,"date":"2011-10-11","index":3283,"close":13.82,"high":13.91,"low":13.46,"open":13.47,"volume":24420053},{"timestamp":1318426200,"date":"2011-10-12","index":3284,"close":13.78,"high":14.17,"low":13.77,"open":13.99,"volume":33205788},{"timestamp":1318512600,"date":"2011-10-13","index":3285,"close":13.78,"high":13.83,"low":13.46,"open":13.71,"volume":28616544},{"timestamp":1318599000,"date":"2011-10-14","index":3286,"close":14.18,"high":14.26,"low":13.98,"open":14,"volume":30803177},{"timestamp":1318858200,"date":"2011-10-17","index":3287,"close":13.98,"high":14.14,"low":13.91,"open":14.13,"volume":26487886},{"timestamp":1318944600,"date":"2011-10-18","index":3288,"close":14.26,"high":14.37,"low":13.67,"open":14.04,"volume":29880814},{"timestamp":1319031000,"date":"2011-10-19","index":3289,"close":13.96,"high":14.49,"low":13.84,"open":14.25,"volume":45151603}],"post":[{"timestamp":1319117400,"date":"2011-10-20","index":3290,"close":13.53,"high":13.65,"low":12.9,"open":13.4,"volume":61238549},{"timestamp":1319203800,"date":"2011-10-21","index":3291,"close":13.52,"high":13.71,"low":13.41,"open":13.69,"volume":30860201},{"timestamp":1319463000,"date":"2011-10-24","index":3292,"close":13.62,"high":13.72,"low":13.32,"open":13.46,"volume":25372829},{"timestamp":1319549400,"date":"2011-10-25","index":3293,"close":13.33,"high":13.77,"low":13.3,"open":13.61,"volume":24712538},{"timestamp":1319635800,"date":"2011-10-26","index":3294,"close":13.08,"high":13.58,"low":12.9,"open":13.44,"volume":30035016},{"timestamp":1319722200,"date":"2011-10-27","index":3295,"close":13.59,"high":13.7,"low":13.38,"open":13.47,"volume":30768962},{"timestamp":1319808600,"date":"2011-10-28","index":3296,"close":13.99,"high":14.02,"low":13.47,"open":13.48,"volume":28338077},{"timestamp":1320067800,"date":"2011-10-31","index":3297,"close":13.4,"high":13.79,"low":13.38,"open":13.79,"volume":30198960},{"timestamp":1320154200,"date":"2011-11-01","index":3298,"close":13,"high":13.3,"low":12.92,"open":12.95,"volume":37817604},{"timestamp":1320240600,"date":"2011-11-02","index":3299,"close":13.38,"high":13.44,"low":13.16,"open":13.16,"volume":28238285},{"timestamp":1320327000,"date":"2011-11-03","index":3300,"close":13.91,"high":13.93,"low":13.44,"open":13.48,"volume":28224029}]},{"date":"2011-07-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":3215,"close":13.86,"high":13.93,"low":13.62,"open":13.74,"volume":23466564},{"timestamp":1310045400,"date":"2011-07-07","index":3216,"close":14.03,"high":14.14,"low":13.91,"open":13.93,"volume":26466739},{"timestamp":1310131800,"date":"2011-07-08","index":3217,"close":14.07,"high":14.07,"low":13.82,"open":13.87,"volume":19914206},{"timestamp":1310391000,"date":"2011-07-11","index":3218,"close":13.85,"high":14.34,"low":13.77,"open":13.93,"volume":37079381},{"timestamp":1310477400,"date":"2011-07-12","index":3219,"close":13.58,"high":14.1,"low":13.52,"open":13.99,"volume":33327677},{"timestamp":1310563800,"date":"2011-07-13","index":3220,"close":13.63,"high":13.8,"low":13.49,"open":13.64,"volume":27751918},{"timestamp":1310650200,"date":"2011-07-14","index":3221,"close":13.55,"high":13.8,"low":13.43,"open":13.6,"volume":25996054},{"timestamp":1310736600,"date":"2011-07-15","index":3222,"close":13.81,"high":13.9,"low":13.61,"open":13.69,"volume":37987963},{"timestamp":1310995800,"date":"2011-07-18","index":3223,"close":13.76,"high":13.99,"low":13.62,"open":13.81,"volume":24605856},{"timestamp":1311082200,"date":"2011-07-19","index":3224,"close":14.21,"high":14.34,"low":13.79,"open":13.92,"volume":43038864},{"timestamp":1311168600,"date":"2011-07-20","index":3225,"close":13.96,"high":14.39,"low":13.88,"open":14.31,"volume":54494035}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":3226,"close":14.07,"high":14.73,"low":14.03,"open":14.21,"volume":63119628},{"timestamp":1311341400,"date":"2011-07-22","index":3227,"close":14.1,"high":14.16,"low":13.94,"open":14.1,"volume":23491750},{"timestamp":1311600600,"date":"2011-07-25","index":3228,"close":14.23,"high":14.31,"low":13.83,"open":13.87,"volume":24703747},{"timestamp":1311687000,"date":"2011-07-26","index":3229,"close":14.49,"high":14.52,"low":14.24,"open":14.28,"volume":29158272},{"timestamp":1311773400,"date":"2011-07-27","index":3230,"close":14.04,"high":14.39,"low":14.02,"open":14.38,"volume":28122336},{"timestamp":1311859800,"date":"2011-07-28","index":3231,"close":14.04,"high":14.22,"low":13.91,"open":13.99,"volume":17935474},{"timestamp":1311946200,"date":"2011-07-29","index":3232,"close":13.78,"high":14.09,"low":13.77,"open":13.94,"volume":25270423},{"timestamp":1312205400,"date":"2011-08-01","index":3233,"close":13.9,"high":14.04,"low":13.6,"open":13.94,"volume":28607278},{"timestamp":1312291800,"date":"2011-08-02","index":3234,"close":13.36,"high":13.85,"low":13.35,"open":13.78,"volume":35511221},{"timestamp":1312378200,"date":"2011-08-03","index":3235,"close":13.57,"high":13.7,"low":12.99,"open":13.37,"volume":41387782},{"timestamp":1312464600,"date":"2011-08-04","index":3236,"close":12.64,"high":13.38,"low":12.64,"open":13.32,"volume":57978914}]},{"date":"2011-04-27","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1302615000,"date":"2011-04-12","index":3157,"close":12.92,"high":13.2,"low":12.88,"open":12.98,"volume":17424396},{"timestamp":1302701400,"date":"2011-04-13","index":3158,"close":12.91,"high":13.06,"low":12.8,"open":13.01,"volume":17935474},{"timestamp":1302787800,"date":"2011-04-14","index":3159,"close":12.98,"high":13.02,"low":12.71,"open":12.88,"volume":18985666},{"timestamp":1302874200,"date":"2011-04-15","index":3160,"close":13.3,"high":13.35,"low":12.93,"open":12.98,"volume":28271786},{"timestamp":1303133400,"date":"2011-04-18","index":3161,"close":13.11,"high":13.16,"low":12.81,"open":13.13,"volume":20319314},{"timestamp":1303219800,"date":"2011-04-19","index":3162,"close":13.11,"high":13.14,"low":12.95,"open":13.1,"volume":14595530},{"timestamp":1303306200,"date":"2011-04-20","index":3163,"close":13.37,"high":13.56,"low":13.21,"open":13.3,"volume":16564997},{"timestamp":1303392600,"date":"2011-04-21","index":3164,"close":13.45,"high":13.47,"low":13.31,"open":13.39,"volume":19924186},{"timestamp":1303738200,"date":"2011-04-25","index":3165,"close":13.87,"high":13.87,"low":13.57,"open":13.65,"volume":22101077},{"timestamp":1303824600,"date":"2011-04-26","index":3166,"close":13.92,"high":14.06,"low":13.81,"open":14,"volume":24235200},{"timestamp":1303911000,"date":"2011-04-27","index":3167,"close":14.32,"high":14.41,"low":13.92,"open":13.99,"volume":40305989}],"post":[{"timestamp":1303997400,"date":"2011-04-28","index":3168,"close":14.31,"high":14.58,"low":13.97,"open":14.53,"volume":44906400},{"timestamp":1304083800,"date":"2011-04-29","index":3169,"close":14.47,"high":14.52,"low":14.31,"open":14.36,"volume":29273746},{"timestamp":1304343000,"date":"2011-05-02","index":3170,"close":14.16,"high":14.47,"low":14.14,"open":14.19,"volume":22699829},{"timestamp":1304429400,"date":"2011-05-03","index":3171,"close":14.12,"high":14.3,"low":14,"open":14.12,"volume":13769395},{"timestamp":1304515800,"date":"2011-05-04","index":3172,"close":13.89,"high":14.08,"low":13.75,"open":14.04,"volume":21584059},{"timestamp":1304602200,"date":"2011-05-05","index":3173,"close":13.75,"high":14.03,"low":13.66,"open":13.76,"volume":18519257},{"timestamp":1304688600,"date":"2011-05-06","index":3174,"close":13.77,"high":14.06,"low":13.54,"open":13.89,"volume":26114141},{"timestamp":1304947800,"date":"2011-05-09","index":3175,"close":13.94,"high":14.02,"low":13.62,"open":13.71,"volume":18237226},{"timestamp":1305034200,"date":"2011-05-10","index":3176,"close":14.28,"high":14.47,"low":14.15,"open":14.31,"volume":34595986},{"timestamp":1305120600,"date":"2011-05-11","index":3177,"close":14.02,"high":14.31,"low":13.95,"open":14.15,"volume":24948000},{"timestamp":1305207000,"date":"2011-05-12","index":3178,"close":14.13,"high":14.2,"low":13.87,"open":14,"volume":19720800}]},{"date":"2011-01-19","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":3089,"close":11.98,"high":12.34,"low":11.97,"open":12.15,"volume":28034662},{"timestamp":1294237800,"date":"2011-01-05","index":3090,"close":12.09,"high":12.14,"low":11.92,"open":11.95,"volume":15881184},{"timestamp":1294324200,"date":"2011-01-06","index":3091,"close":11.96,"high":12.16,"low":11.91,"open":12.13,"volume":17462174},{"timestamp":1294410600,"date":"2011-01-07","index":3092,"close":11.66,"high":12.03,"low":11.46,"open":12.01,"volume":43036013},{"timestamp":1294669800,"date":"2011-01-10","index":3093,"close":11.89,"high":11.91,"low":11.57,"open":11.63,"volume":27017258},{"timestamp":1294756200,"date":"2011-01-11","index":3094,"close":11.94,"high":12,"low":11.82,"open":11.94,"volume":23371286},{"timestamp":1294842600,"date":"2011-01-12","index":3095,"close":12.13,"high":12.13,"low":11.91,"open":11.99,"volume":24041318},{"timestamp":1294929000,"date":"2011-01-13","index":3096,"close":12.08,"high":12.17,"low":11.99,"open":12.16,"volume":20709216},{"timestamp":1295015400,"date":"2011-01-14","index":3097,"close":12.28,"high":12.29,"low":11.96,"open":12.07,"volume":19872864},{"timestamp":1295361000,"date":"2011-01-18","index":3098,"close":12.39,"high":12.44,"low":12.23,"open":12.3,"volume":28438106},{"timestamp":1295447400,"date":"2011-01-19","index":3099,"close":12.25,"high":12.53,"low":12.15,"open":12.4,"volume":55426140}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":3100,"close":12.95,"high":13.04,"low":12.56,"open":12.66,"volume":66196786},{"timestamp":1295620200,"date":"2011-01-21","index":3101,"close":12.63,"high":13.01,"low":12.6,"open":12.94,"volume":35683481},{"timestamp":1295879400,"date":"2011-01-24","index":3102,"close":12.84,"high":12.87,"low":12.61,"open":12.62,"volume":30378110},{"timestamp":1295965800,"date":"2011-01-25","index":3103,"close":13.01,"high":13.02,"low":12.65,"open":12.73,"volume":35390045},{"timestamp":1296052200,"date":"2011-01-26","index":3104,"close":13.07,"high":13.11,"low":12.74,"open":12.94,"volume":31096375},{"timestamp":1296138600,"date":"2011-01-27","index":3105,"close":13.03,"high":13.13,"low":12.86,"open":13.05,"volume":19948421},{"timestamp":1296225000,"date":"2011-01-28","index":3106,"close":12.76,"high":13.13,"low":12.66,"open":12.98,"volume":30318948},{"timestamp":1296484200,"date":"2011-01-31","index":3107,"close":12.78,"high":12.84,"low":12.5,"open":12.74,"volume":24993857},{"timestamp":1296570600,"date":"2011-02-01","index":3108,"close":13.32,"high":13.38,"low":12.85,"open":12.88,"volume":34407806},{"timestamp":1296657000,"date":"2011-02-02","index":3109,"close":13.42,"high":13.52,"low":13.2,"open":13.26,"volume":30349836},{"timestamp":1296743400,"date":"2011-02-03","index":3110,"close":13.49,"high":13.64,"low":13.37,"open":13.38,"volume":29030681}]},{"date":"2010-10-20","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":3027,"close":10.29,"high":10.43,"low":10.21,"open":10.38,"volume":28247789},{"timestamp":1286458200,"date":"2010-10-07","index":3028,"close":10.42,"high":10.47,"low":10.29,"open":10.34,"volume":23731963},{"timestamp":1286544600,"date":"2010-10-08","index":3029,"close":10.36,"high":10.44,"low":10.23,"open":10.44,"volume":16913081},{"timestamp":1286803800,"date":"2010-10-11","index":3030,"close":10.22,"high":10.41,"low":10.19,"open":10.33,"volume":20996712},{"timestamp":1286890200,"date":"2010-10-12","index":3031,"close":10.29,"high":10.35,"low":10.13,"open":10.21,"volume":28933027},{"timestamp":1286976600,"date":"2010-10-13","index":3032,"close":10.47,"high":10.55,"low":10.29,"open":10.33,"volume":24066979},{"timestamp":1287063000,"date":"2010-10-14","index":3033,"close":10.64,"high":10.8,"low":10.52,"open":10.53,"volume":31913957},{"timestamp":1287149400,"date":"2010-10-15","index":3034,"close":10.81,"high":10.9,"low":10.73,"open":10.81,"volume":32847725},{"timestamp":1287408600,"date":"2010-10-18","index":3035,"close":10.82,"high":10.94,"low":10.71,"open":10.88,"volume":19326622},{"timestamp":1287495000,"date":"2010-10-19","index":3036,"close":10.74,"high":10.82,"low":10.58,"open":10.78,"volume":34246001},{"timestamp":1287581400,"date":"2010-10-20","index":3037,"close":10.8,"high":10.9,"low":10.73,"open":10.75,"volume":40215463}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":3038,"close":11.45,"high":11.97,"low":11.44,"open":11.56,"volume":126645314},{"timestamp":1287754200,"date":"2010-10-22","index":3039,"close":11.81,"high":11.82,"low":11.45,"open":11.47,"volume":45063454},{"timestamp":1288013400,"date":"2010-10-25","index":3040,"close":11.76,"high":11.82,"low":11.64,"open":11.65,"volume":43493630},{"timestamp":1288099800,"date":"2010-10-26","index":3041,"close":12.1,"high":12.3,"low":11.6,"open":11.61,"volume":63878047},{"timestamp":1288186200,"date":"2010-10-27","index":3042,"close":12.32,"high":12.35,"low":11.97,"open":12.02,"volume":57782419},{"timestamp":1288272600,"date":"2010-10-28","index":3043,"close":12.51,"high":12.54,"low":12.22,"open":12.37,"volume":45138060},{"timestamp":1288359000,"date":"2010-10-29","index":3044,"close":12.57,"high":12.58,"low":12.41,"open":12.44,"volume":32614164},{"timestamp":1288618200,"date":"2010-11-01","index":3045,"close":12.36,"high":12.6,"low":12.3,"open":12.4,"volume":33710450},{"timestamp":1288704600,"date":"2010-11-02","index":3046,"close":12.66,"high":12.75,"low":12.44,"open":12.44,"volume":42129569},{"timestamp":1288791000,"date":"2010-11-03","index":3047,"close":12.67,"high":12.69,"low":12.49,"open":12.61,"volume":37482113},{"timestamp":1288877400,"date":"2010-11-04","index":3048,"close":12.69,"high":12.82,"low":12.63,"open":12.77,"volume":36147276}]},{"date":"2010-07-21","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2963,"close":8.34,"high":8.35,"low":8.06,"open":8.11,"volume":39326126},{"timestamp":1278595800,"date":"2010-07-08","index":2964,"close":8.37,"high":8.5,"low":8.27,"open":8.36,"volume":39107534},{"timestamp":1278682200,"date":"2010-07-09","index":2965,"close":8.54,"high":8.55,"low":8.3,"open":8.39,"volume":37884845},{"timestamp":1278941400,"date":"2010-07-12","index":2966,"close":8.51,"high":8.6,"low":8.44,"open":8.49,"volume":26193024},{"timestamp":1279027800,"date":"2010-07-13","index":2967,"close":8.84,"high":8.89,"low":8.61,"open":8.61,"volume":38047363},{"timestamp":1279114200,"date":"2010-07-14","index":2968,"close":8.88,"high":9.03,"low":8.71,"open":8.85,"volume":37201982},{"timestamp":1279200600,"date":"2010-07-15","index":2969,"close":8.85,"high":8.94,"low":8.7,"open":8.94,"volume":36449266},{"timestamp":1279287000,"date":"2010-07-16","index":2970,"close":8.46,"high":8.87,"low":8.44,"open":8.86,"volume":44357306},{"timestamp":1279546200,"date":"2010-07-19","index":2971,"close":8.59,"high":8.64,"low":8.47,"open":8.49,"volume":22989701},{"timestamp":1279632600,"date":"2010-07-20","index":2972,"close":8.75,"high":8.78,"low":8.38,"open":8.43,"volume":36816595},{"timestamp":1279719000,"date":"2010-07-21","index":2973,"close":8.49,"high":8.82,"low":8.43,"open":8.72,"volume":56822278}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2974,"close":8.81,"high":9.07,"low":8.75,"open":8.88,"volume":59539946},{"timestamp":1279891800,"date":"2010-07-23","index":2975,"close":8.88,"high":8.88,"low":8.62,"open":8.77,"volume":30549658},{"timestamp":1280151000,"date":"2010-07-26","index":2976,"close":8.9,"high":8.9,"low":8.78,"open":8.83,"volume":18448452},{"timestamp":1280237400,"date":"2010-07-27","index":2977,"close":8.86,"high":8.97,"low":8.79,"open":8.96,"volume":21468586},{"timestamp":1280323800,"date":"2010-07-28","index":2978,"close":8.86,"high":8.88,"low":8.76,"open":8.81,"volume":21418690},{"timestamp":1280410200,"date":"2010-07-29","index":2979,"close":8.74,"high":8.92,"low":8.65,"open":8.85,"volume":28231632},{"timestamp":1280496600,"date":"2010-07-30","index":2980,"close":8.8,"high":8.9,"low":8.64,"open":8.69,"volume":24362554},{"timestamp":1280755800,"date":"2010-08-02","index":2981,"close":9.03,"high":9.08,"low":8.91,"open":8.96,"volume":24652663},{"timestamp":1280842200,"date":"2010-08-03","index":2982,"close":8.83,"high":9.05,"low":8.8,"open":9,"volume":29407277},{"timestamp":1280928600,"date":"2010-08-04","index":2983,"close":8.88,"high":8.93,"low":8.8,"open":8.85,"volume":29401812},{"timestamp":1281015000,"date":"2010-08-05","index":2984,"close":8.87,"high":8.88,"low":8.71,"open":8.84,"volume":18679637}]},{"date":"2010-04-21","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":2900,"close":11.3,"high":11.44,"low":11.22,"open":11.4,"volume":42066367},{"timestamp":1270733400,"date":"2010-04-08","index":2901,"close":11.14,"high":11.25,"low":11.01,"open":11.1,"volume":47572272},{"timestamp":1270819800,"date":"2010-04-09","index":2902,"close":11.17,"high":11.2,"low":11.06,"open":11.13,"volume":22662050},{"timestamp":1271079000,"date":"2010-04-12","index":2903,"close":11.21,"high":11.28,"low":11.16,"open":11.21,"volume":19034374},{"timestamp":1271165400,"date":"2010-04-13","index":2904,"close":11.21,"high":11.21,"low":11.05,"open":11.17,"volume":27536177},{"timestamp":1271251800,"date":"2010-04-14","index":2905,"close":11.38,"high":11.41,"low":11.24,"open":11.3,"volume":35021290},{"timestamp":1271338200,"date":"2010-04-15","index":2906,"close":11.36,"high":11.45,"low":11.33,"open":11.44,"volume":33489720},{"timestamp":1271424600,"date":"2010-04-16","index":2907,"close":11.08,"high":11.38,"low":11.04,"open":11.35,"volume":48457570},{"timestamp":1271683800,"date":"2010-04-19","index":2908,"close":11.08,"high":11.1,"low":10.84,"open":11.03,"volume":27368431},{"timestamp":1271770200,"date":"2010-04-20","index":2909,"close":11.11,"high":11.19,"low":11.04,"open":11.14,"volume":30383338},{"timestamp":1271856600,"date":"2010-04-21","index":2910,"close":11.06,"high":11.19,"low":10.9,"open":11.09,"volume":63975701}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":2911,"close":10.43,"high":10.44,"low":10.06,"open":10.29,"volume":134770284},{"timestamp":1272029400,"date":"2010-04-23","index":2912,"close":10.33,"high":10.45,"low":10.27,"open":10.42,"volume":61910957},{"timestamp":1272288600,"date":"2010-04-26","index":2913,"close":10.34,"high":10.43,"low":10.18,"open":10.28,"volume":52156051},{"timestamp":1272375000,"date":"2010-04-27","index":2914,"close":10,"high":10.31,"low":9.96,"open":10.27,"volume":62393998},{"timestamp":1272461400,"date":"2010-04-28","index":2915,"close":10.1,"high":10.12,"low":9.97,"open":10.06,"volume":39431858},{"timestamp":1272547800,"date":"2010-04-29","index":2916,"close":10.2,"high":10.23,"low":10,"open":10.1,"volume":39855974},{"timestamp":1272634200,"date":"2010-04-30","index":2917,"close":10.01,"high":10.25,"low":10,"open":10.16,"volume":36319774},{"timestamp":1272893400,"date":"2010-05-03","index":2918,"close":10.06,"high":10.14,"low":9.94,"open":9.95,"volume":25973957},{"timestamp":1272979800,"date":"2010-05-04","index":2919,"close":9.71,"high":9.79,"low":9.45,"open":9.77,"volume":88734096},{"timestamp":1273066200,"date":"2010-05-05","index":2920,"close":9.54,"high":9.79,"low":9.5,"open":9.71,"volume":61155151},{"timestamp":1273152600,"date":"2010-05-06","index":2921,"close":9.37,"high":9.74,"low":8.65,"open":9.51,"volume":71709343}]},{"date":"2010-01-20","estimated":0.4,"reported":0.44,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":2837,"close":9.95,"high":10.06,"low":9.89,"open":10.01,"volume":26683193},{"timestamp":1262788200,"date":"2010-01-06","index":2838,"close":9.89,"high":10.02,"low":9.87,"open":9.95,"volume":26368610},{"timestamp":1262874600,"date":"2010-01-07","index":2839,"close":9.78,"high":9.89,"low":9.75,"open":9.89,"volume":25220052},{"timestamp":1262961000,"date":"2010-01-08","index":2840,"close":9.89,"high":9.95,"low":9.72,"open":9.76,"volume":30484080},{"timestamp":1263220200,"date":"2010-01-11","index":2841,"close":9.87,"high":10,"low":9.79,"open":9.9,"volume":18331078},{"timestamp":1263306600,"date":"2010-01-12","index":2842,"close":9.76,"high":9.87,"low":9.66,"open":9.84,"volume":25572175},{"timestamp":1263393000,"date":"2010-01-13","index":2843,"close":9.93,"high":9.95,"low":9.73,"open":9.82,"volume":24620587},{"timestamp":1263479400,"date":"2010-01-14","index":2844,"close":9.63,"high":9.89,"low":9.62,"open":9.89,"volume":42094166},{"timestamp":1263565800,"date":"2010-01-15","index":2845,"close":9.46,"high":9.71,"low":9.31,"open":9.68,"volume":64256306},{"timestamp":1263911400,"date":"2010-01-19","index":2846,"close":9.79,"high":9.84,"low":9.38,"open":9.38,"volume":49852994},{"timestamp":1263997800,"date":"2010-01-20","index":2847,"close":9.36,"high":9.76,"low":9.34,"open":9.76,"volume":92230618}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":2848,"close":10.16,"high":10.34,"low":9.95,"open":10.06,"volume":155599726},{"timestamp":1264170600,"date":"2010-01-22","index":2849,"close":9.92,"high":10.18,"low":9.77,"open":10.1,"volume":57422930},{"timestamp":1264429800,"date":"2010-01-25","index":2850,"close":9.97,"high":10.05,"low":9.83,"open":9.98,"volume":43646170},{"timestamp":1264516200,"date":"2010-01-26","index":2851,"close":10.13,"high":10.25,"low":9.88,"open":9.9,"volume":54598342},{"timestamp":1264602600,"date":"2010-01-27","index":2852,"close":10.09,"high":10.21,"low":9.95,"open":10.02,"volume":49443134},{"timestamp":1264689000,"date":"2010-01-28","index":2853,"close":9.82,"high":10.13,"low":9.71,"open":10.1,"volume":48289349},{"timestamp":1264775400,"date":"2010-01-29","index":2854,"close":9.69,"high":10.1,"low":9.63,"open":9.87,"volume":53646991},{"timestamp":1265034600,"date":"2010-02-01","index":2855,"close":9.75,"high":9.84,"low":9.64,"open":9.64,"volume":26327506},{"timestamp":1265121000,"date":"2010-02-02","index":2856,"close":9.71,"high":9.82,"low":9.65,"open":9.7,"volume":28234958},{"timestamp":1265207400,"date":"2010-02-03","index":2857,"close":9.78,"high":9.81,"low":9.63,"open":9.67,"volume":34180661},{"timestamp":1265293800,"date":"2010-02-04","index":2858,"close":9.45,"high":9.8,"low":9.43,"open":9.66,"volume":46628050}]},{"date":"2009-10-21","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2776,"close":10.25,"high":10.26,"low":9.97,"open":10.06,"volume":39071419},{"timestamp":1255008600,"date":"2009-10-08","index":2777,"close":10.44,"high":10.58,"low":10.33,"open":10.34,"volume":60218532},{"timestamp":1255095000,"date":"2009-10-09","index":2778,"close":10.28,"high":10.46,"low":10.22,"open":10.42,"volume":28327860},{"timestamp":1255354200,"date":"2009-10-12","index":2779,"close":10.43,"high":10.49,"low":10.33,"open":10.38,"volume":27511704},{"timestamp":1255440600,"date":"2009-10-13","index":2780,"close":10.6,"high":10.68,"low":10.49,"open":10.52,"volume":48664282},{"timestamp":1255527000,"date":"2009-10-14","index":2781,"close":10.71,"high":10.72,"low":10.53,"open":10.72,"volume":37067263},{"timestamp":1255613400,"date":"2009-10-15","index":2782,"close":10.48,"high":10.68,"low":10.46,"open":10.63,"volume":32784761},{"timestamp":1255699800,"date":"2009-10-16","index":2783,"close":10.31,"high":10.56,"low":10.24,"open":10.55,"volume":44433576},{"timestamp":1255959000,"date":"2009-10-19","index":2784,"close":10.59,"high":10.63,"low":10.27,"open":10.41,"volume":41054666},{"timestamp":1256045400,"date":"2009-10-20","index":2785,"close":10.55,"high":10.64,"low":10.4,"open":10.61,"volume":34886808},{"timestamp":1256131800,"date":"2009-10-21","index":2786,"close":10.53,"high":10.86,"low":10.49,"open":10.71,"volume":97286508}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2787,"close":10.09,"high":10.28,"low":9.79,"open":10.12,"volume":125782351},{"timestamp":1256304600,"date":"2009-10-23","index":2788,"close":9.92,"high":10.27,"low":9.85,"open":10.19,"volume":59494327},{"timestamp":1256563800,"date":"2009-10-26","index":2789,"close":9.82,"high":10.02,"low":9.69,"open":9.87,"volume":43307827},{"timestamp":1256650200,"date":"2009-10-27","index":2790,"close":9.74,"high":9.96,"low":9.61,"open":9.74,"volume":38042374},{"timestamp":1256736600,"date":"2009-10-28","index":2791,"close":9.57,"high":9.93,"low":9.55,"open":9.64,"volume":46551067},{"timestamp":1256823000,"date":"2009-10-29","index":2792,"close":9.68,"high":9.8,"low":9.64,"open":9.68,"volume":29163499},{"timestamp":1256909400,"date":"2009-10-30","index":2793,"close":9.37,"high":9.72,"low":9.31,"open":9.7,"volume":44952494},{"timestamp":1257172200,"date":"2009-11-02","index":2794,"close":9.44,"high":9.58,"low":9.05,"open":9.28,"volume":51095880},{"timestamp":1257258600,"date":"2009-11-03","index":2795,"close":9.47,"high":9.51,"low":9.31,"open":9.37,"volume":33878196},{"timestamp":1257345000,"date":"2009-11-04","index":2796,"close":9.49,"high":9.63,"low":9.43,"open":9.47,"volume":28856995},{"timestamp":1257431400,"date":"2009-11-05","index":2797,"close":9.78,"high":9.85,"low":9.62,"open":9.67,"volume":29453134}]},{"date":"2009-07-22","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2712,"close":6.74,"high":6.9,"low":6.68,"open":6.75,"volume":42324401},{"timestamp":1247146200,"date":"2009-07-09","index":2713,"close":6.77,"high":6.84,"low":6.64,"open":6.77,"volume":42248131},{"timestamp":1247232600,"date":"2009-07-10","index":2714,"close":6.86,"high":6.91,"low":6.74,"open":6.74,"volume":38868984},{"timestamp":1247491800,"date":"2009-07-13","index":2715,"close":7.05,"high":7.07,"low":6.78,"open":6.86,"volume":42295889},{"timestamp":1247578200,"date":"2009-07-14","index":2716,"close":7.19,"high":7.21,"low":7.01,"open":7.07,"volume":53740606},{"timestamp":1247664600,"date":"2009-07-15","index":2717,"close":7.5,"high":7.55,"low":7.21,"open":7.25,"volume":60581110},{"timestamp":1247751000,"date":"2009-07-16","index":2718,"close":7.82,"high":7.93,"low":7.41,"open":7.42,"volume":79991842},{"timestamp":1247837400,"date":"2009-07-17","index":2719,"close":7.81,"high":7.88,"low":7.71,"open":7.87,"volume":29496852},{"timestamp":1248096600,"date":"2009-07-20","index":2720,"close":7.93,"high":7.95,"low":7.74,"open":7.83,"volume":29328869},{"timestamp":1248183000,"date":"2009-07-21","index":2721,"close":7.97,"high":7.99,"low":7.8,"open":7.95,"volume":46220090},{"timestamp":1248269400,"date":"2009-07-22","index":2722,"close":8.19,"high":8.21,"low":7.87,"open":7.89,"volume":82395878}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2723,"close":9.06,"high":9.08,"low":8.72,"open":8.85,"volume":138009722},{"timestamp":1248442200,"date":"2009-07-24","index":2724,"close":8.94,"high":9.02,"low":8.87,"open":8.94,"volume":45697846},{"timestamp":1248701400,"date":"2009-07-27","index":2725,"close":9.16,"high":9.24,"low":8.94,"open":8.99,"volume":44204292},{"timestamp":1248787800,"date":"2009-07-28","index":2726,"close":9.19,"high":9.26,"low":8.99,"open":9.01,"volume":45784807},{"timestamp":1248874200,"date":"2009-07-29","index":2727,"close":9.01,"high":9.28,"low":8.97,"open":9.09,"volume":34267147},{"timestamp":1248960600,"date":"2009-07-30","index":2728,"close":9.12,"high":9.28,"low":9.05,"open":9.12,"volume":39052649},{"timestamp":1249047000,"date":"2009-07-31","index":2729,"close":8.94,"high":9.12,"low":8.94,"open":9.12,"volume":42835716},{"timestamp":1249306200,"date":"2009-08-03","index":2730,"close":9.28,"high":9.35,"low":9.14,"open":9.34,"volume":60635282},{"timestamp":1249392600,"date":"2009-08-04","index":2731,"close":9.19,"high":9.28,"low":9.08,"open":9.2,"volume":37388974},{"timestamp":1249479000,"date":"2009-08-05","index":2732,"close":9.1,"high":9.23,"low":8.91,"open":9.14,"volume":49181774},{"timestamp":1249565400,"date":"2009-08-06","index":2733,"close":9.46,"high":9.52,"low":9,"open":9.03,"volume":62619955}]},{"date":"2009-04-22","estimated":0.33,"reported":0.39,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2649,"close":5.72,"high":5.86,"low":5.7,"open":5.85,"volume":28040839},{"timestamp":1239197400,"date":"2009-04-08","index":2650,"close":5.87,"high":5.88,"low":5.66,"open":5.76,"volume":26412091},{"timestamp":1239283800,"date":"2009-04-09","index":2651,"close":6.32,"high":6.33,"low":6,"open":6.09,"volume":41263279},{"timestamp":1239629400,"date":"2009-04-13","index":2652,"close":6.16,"high":6.2,"low":6.05,"open":6.16,"volume":25849692},{"timestamp":1239715800,"date":"2009-04-14","index":2653,"close":6.05,"high":6.17,"low":5.98,"open":6.11,"volume":30270002},{"timestamp":1239802200,"date":"2009-04-15","index":2654,"close":6.03,"high":6.2,"low":5.99,"open":6.08,"volume":57637483},{"timestamp":1239888600,"date":"2009-04-16","index":2655,"close":6.06,"high":6.2,"low":5.91,"open":6.18,"volume":44320003},{"timestamp":1239975000,"date":"2009-04-17","index":2656,"close":6.06,"high":6.1,"low":5.81,"open":6.03,"volume":41464051},{"timestamp":1240234200,"date":"2009-04-20","index":2657,"close":5.92,"high":6.01,"low":5.8,"open":6.01,"volume":32248260},{"timestamp":1240320600,"date":"2009-04-21","index":2658,"close":6.01,"high":6.03,"low":5.75,"open":5.83,"volume":45853711},{"timestamp":1240407000,"date":"2009-04-22","index":2659,"close":6.22,"high":6.36,"low":5.92,"open":5.98,"volume":73124964}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2660,"close":6.99,"high":7.09,"low":6.67,"open":6.75,"volume":143259970},{"timestamp":1240579800,"date":"2009-04-24","index":2661,"close":7.06,"high":7.13,"low":6.77,"open":6.99,"volume":76075006},{"timestamp":1240839000,"date":"2009-04-27","index":2662,"close":6.93,"high":7.01,"low":6.78,"open":6.82,"volume":45981302},{"timestamp":1240925400,"date":"2009-04-28","index":2663,"close":6.82,"high":6.97,"low":6.78,"open":6.8,"volume":50344826},{"timestamp":1241011800,"date":"2009-04-29","index":2664,"close":6.93,"high":7.07,"low":6.8,"open":6.84,"volume":47148156},{"timestamp":1241098200,"date":"2009-04-30","index":2665,"close":6.93,"high":7.18,"low":6.92,"open":7.03,"volume":44241358},{"timestamp":1241184600,"date":"2009-05-01","index":2666,"close":6.95,"high":7.02,"low":6.76,"open":6.79,"volume":33736111},{"timestamp":1241443800,"date":"2009-05-04","index":2667,"close":7.05,"high":7.09,"low":6.9,"open":6.96,"volume":29930234},{"timestamp":1241530200,"date":"2009-05-05","index":2668,"close":7.23,"high":7.27,"low":6.97,"open":6.99,"volume":47346077},{"timestamp":1241616600,"date":"2009-05-06","index":2669,"close":7.22,"high":7.42,"low":7.07,"open":7.29,"volume":49392763},{"timestamp":1241703000,"date":"2009-05-07","index":2670,"close":7.05,"high":7.4,"low":6.92,"open":7.34,"volume":47031494}]},{"date":"2009-01-21","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2586,"close":6.39,"high":6.52,"low":6.2,"open":6.22,"volume":30629016},{"timestamp":1231338600,"date":"2009-01-07","index":2587,"close":6.14,"high":6.21,"low":6.05,"open":6.12,"volume":23087354},{"timestamp":1231425000,"date":"2009-01-08","index":2588,"close":6.17,"high":6.23,"low":6.01,"open":6.09,"volume":24447852},{"timestamp":1231511400,"date":"2009-01-09","index":2589,"close":5.97,"high":6.2,"low":5.92,"open":6.15,"volume":22111294},{"timestamp":1231770600,"date":"2009-01-12","index":2590,"close":5.9,"high":6.06,"low":5.86,"open":6.04,"volume":24921626},{"timestamp":1231857000,"date":"2009-01-13","index":2591,"close":5.95,"high":6.01,"low":5.83,"open":5.93,"volume":40279378},{"timestamp":1231943400,"date":"2009-01-14","index":2592,"close":5.44,"high":5.78,"low":5.38,"open":5.76,"volume":48435710},{"timestamp":1232029800,"date":"2009-01-15","index":2593,"close":5.66,"high":5.72,"low":5.4,"open":5.51,"volume":43979522},{"timestamp":1232116200,"date":"2009-01-16","index":2594,"close":5.58,"high":5.77,"low":5.43,"open":5.76,"volume":45996746},{"timestamp":1232461800,"date":"2009-01-20","index":2595,"close":5.28,"high":5.61,"low":5.27,"open":5.56,"volume":34458653},{"timestamp":1232548200,"date":"2009-01-21","index":2596,"close":5.59,"high":5.61,"low":5.35,"open":5.42,"volume":43087810}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2597,"close":4.91,"high":5.04,"low":4.81,"open":5.04,"volume":103109609},{"timestamp":1232721000,"date":"2009-01-23","index":2598,"close":5.05,"high":5.11,"low":4.77,"open":4.81,"volume":47376014},{"timestamp":1232980200,"date":"2009-01-26","index":2599,"close":5,"high":5.13,"low":4.89,"open":5.05,"volume":27836978},{"timestamp":1233066600,"date":"2009-01-27","index":2600,"close":5.09,"high":5.13,"low":4.97,"open":5.02,"volume":27215892},{"timestamp":1233153000,"date":"2009-01-28","index":2601,"close":5.35,"high":5.45,"low":5.17,"open":5.22,"volume":32562367},{"timestamp":1233239400,"date":"2009-01-29","index":2602,"close":5.16,"high":5.37,"low":5.14,"open":5.28,"volume":30596465},{"timestamp":1233325800,"date":"2009-01-30","index":2603,"close":5.06,"high":5.22,"low":5.04,"open":5.22,"volume":29105287},{"timestamp":1233585000,"date":"2009-02-02","index":2604,"close":5.15,"high":5.21,"low":5.02,"open":5.04,"volume":25870601},{"timestamp":1233671400,"date":"2009-02-03","index":2605,"close":5.4,"high":5.44,"low":5.11,"open":5.16,"volume":39930818},{"timestamp":1233757800,"date":"2009-02-04","index":2606,"close":5.3,"high":5.5,"low":5.24,"open":5.43,"volume":28186013},{"timestamp":1233844200,"date":"2009-02-05","index":2607,"close":5.56,"high":5.59,"low":5.19,"open":5.25,"volume":35869997}]},{"date":"2008-10-15","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":2520,"close":8.78,"high":9.36,"low":8.73,"open":9.27,"volume":41177981},{"timestamp":1222954200,"date":"2008-10-02","index":2521,"close":8.06,"high":8.42,"low":7.97,"open":8.34,"volume":60477278},{"timestamp":1223040600,"date":"2008-10-03","index":2522,"close":7.97,"high":8.47,"low":7.97,"open":8.15,"volume":46623773},{"timestamp":1223299800,"date":"2008-10-06","index":2523,"close":7.53,"high":7.79,"low":7.03,"open":7.79,"volume":88688002},{"timestamp":1223386200,"date":"2008-10-07","index":2524,"close":6.94,"high":7.77,"low":6.94,"open":7.62,"volume":53122133},{"timestamp":1223472600,"date":"2008-10-08","index":2525,"close":7.16,"high":7.61,"low":6.74,"open":6.79,"volume":76022734},{"timestamp":1223559000,"date":"2008-10-09","index":2526,"close":6.72,"high":7.25,"low":6.54,"open":7.22,"volume":59635699},{"timestamp":1223645400,"date":"2008-10-10","index":2527,"close":7.04,"high":7.24,"low":6.31,"open":6.37,"volume":91729994},{"timestamp":1223904600,"date":"2008-10-13","index":2528,"close":7.62,"high":7.63,"low":7.04,"open":7.43,"volume":56432376},{"timestamp":1223991000,"date":"2008-10-14","index":2529,"close":7.47,"high":7.89,"low":7.4,"open":7.84,"volume":59708880},{"timestamp":1224077400,"date":"2008-10-15","index":2530,"close":6.45,"high":7.16,"low":6.32,"open":7.15,"volume":98327671}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":2531,"close":6.3,"high":6.3,"low":5.76,"open":6.16,"volume":116042890},{"timestamp":1224250200,"date":"2008-10-17","index":2532,"close":6.46,"high":7.59,"low":6,"open":6.13,"volume":58500446},{"timestamp":1224509400,"date":"2008-10-20","index":2533,"close":6.51,"high":6.63,"low":6.25,"open":6.46,"volume":35638812},{"timestamp":1224595800,"date":"2008-10-21","index":2534,"close":6.26,"high":6.51,"low":6.25,"open":6.4,"volume":30737837},{"timestamp":1224682200,"date":"2008-10-22","index":2535,"close":6.33,"high":6.38,"low":6.17,"open":6.24,"volume":47804645},{"timestamp":1224768600,"date":"2008-10-23","index":2536,"close":6.45,"high":6.48,"low":6.07,"open":6.26,"volume":62860406},{"timestamp":1224855000,"date":"2008-10-24","index":2537,"close":6.27,"high":6.49,"low":5.96,"open":5.99,"volume":61141133},{"timestamp":1225114200,"date":"2008-10-27","index":2538,"close":6.12,"high":6.47,"low":6.11,"open":6.18,"volume":40262983},{"timestamp":1225200600,"date":"2008-10-28","index":2539,"close":6.68,"high":6.7,"low":6.06,"open":6.35,"volume":49028998},{"timestamp":1225287000,"date":"2008-10-29","index":2540,"close":6.38,"high":6.77,"low":6.34,"open":6.68,"volume":38026930},{"timestamp":1225373400,"date":"2008-10-30","index":2541,"close":6.48,"high":6.7,"low":6.33,"open":6.62,"volume":38165926}]},{"date":"2008-07-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":2456,"close":11.68,"high":11.76,"low":11.35,"open":11.37,"volume":38132899},{"timestamp":1215005400,"date":"2008-07-02","index":2457,"close":11.41,"high":11.78,"low":11.38,"open":11.78,"volume":28753164},{"timestamp":1215091800,"date":"2008-07-03","index":2458,"close":11.28,"high":11.55,"low":11.26,"open":11.41,"volume":15611270},{"timestamp":1215437400,"date":"2008-07-07","index":2459,"close":11.33,"high":11.47,"low":11.04,"open":11.32,"volume":33406798},{"timestamp":1215523800,"date":"2008-07-08","index":2460,"close":12.06,"high":12.07,"low":11.24,"open":11.36,"volume":44823240},{"timestamp":1215610200,"date":"2008-07-09","index":2461,"close":11.76,"high":12.26,"low":11.76,"open":12.11,"volume":40913057},{"timestamp":1215696600,"date":"2008-07-10","index":2462,"close":11.86,"high":11.99,"low":11.57,"open":11.81,"volume":29244996},{"timestamp":1215783000,"date":"2008-07-11","index":2463,"close":11.79,"high":11.97,"low":11.46,"open":11.7,"volume":32295542},{"timestamp":1216042200,"date":"2008-07-14","index":2464,"close":11.57,"high":11.95,"low":11.43,"open":11.91,"volume":29564330},{"timestamp":1216128600,"date":"2008-07-15","index":2465,"close":11.32,"high":11.62,"low":10.92,"open":11.4,"volume":43966217},{"timestamp":1216215000,"date":"2008-07-16","index":2466,"close":11.83,"high":11.92,"low":11.25,"open":11.52,"volume":50827154}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":2467,"close":10.19,"high":10.47,"low":9.9,"open":10.26,"volume":189775159},{"timestamp":1216387800,"date":"2008-07-18","index":2468,"close":10.09,"high":10.21,"low":9.99,"open":10.13,"volume":54655128},{"timestamp":1216647000,"date":"2008-07-21","index":2469,"close":10.13,"high":10.19,"low":10.06,"open":10.11,"volume":39347035},{"timestamp":1216733400,"date":"2008-07-22","index":2470,"close":10.54,"high":10.57,"low":10,"open":10,"volume":44804945},{"timestamp":1216819800,"date":"2008-07-23","index":2471,"close":10.68,"high":11,"low":10.58,"open":10.72,"volume":31142470},{"timestamp":1216906200,"date":"2008-07-24","index":2472,"close":10.27,"high":10.69,"low":10.18,"open":10.61,"volume":40402692},{"timestamp":1216992600,"date":"2008-07-25","index":2473,"close":10.69,"high":10.7,"low":10.27,"open":10.27,"volume":45524635},{"timestamp":1217251800,"date":"2008-07-28","index":2474,"close":10.43,"high":10.72,"low":10.33,"open":10.68,"volume":26519724},{"timestamp":1217338200,"date":"2008-07-29","index":2475,"close":10.74,"high":10.98,"low":10.49,"open":10.49,"volume":37233346},{"timestamp":1217424600,"date":"2008-07-30","index":2476,"close":10.73,"high":10.96,"low":10.56,"open":10.74,"volume":27794686},{"timestamp":1217511000,"date":"2008-07-31","index":2477,"close":10.59,"high":10.86,"low":10.53,"open":10.56,"volume":28564272}]},{"date":"2008-04-16","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":2393,"close":13.37,"high":13.55,"low":13.13,"open":13.31,"volume":36186955},{"timestamp":1207229400,"date":"2008-04-03","index":2394,"close":13.35,"high":13.6,"low":13.28,"open":13.59,"volume":41920006},{"timestamp":1207315800,"date":"2008-04-04","index":2395,"close":13.86,"high":14.09,"low":13.37,"open":13.45,"volume":49773398},{"timestamp":1207575000,"date":"2008-04-07","index":2396,"close":13.65,"high":14.06,"low":13.62,"open":13.93,"volume":25637278},{"timestamp":1207661400,"date":"2008-04-08","index":2397,"close":13.41,"high":13.59,"low":13.19,"open":13.57,"volume":31280990},{"timestamp":1207747800,"date":"2008-04-09","index":2398,"close":13.29,"high":13.47,"low":13.17,"open":13.46,"volume":21846607},{"timestamp":1207834200,"date":"2008-04-10","index":2399,"close":13.45,"high":13.52,"low":13.24,"open":13.24,"volume":22810075},{"timestamp":1207920600,"date":"2008-04-11","index":2400,"close":12.99,"high":13.31,"low":12.92,"open":13.25,"volume":24632942},{"timestamp":1208179800,"date":"2008-04-14","index":2401,"close":13.2,"high":13.36,"low":13,"open":13.07,"volume":23748358},{"timestamp":1208266200,"date":"2008-04-15","index":2402,"close":13.29,"high":13.45,"low":13.16,"open":13.38,"volume":26190886},{"timestamp":1208352600,"date":"2008-04-16","index":2403,"close":13.52,"high":13.75,"low":13.29,"open":13.51,"volume":58167094}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":2404,"close":13.05,"high":13.22,"low":12.73,"open":13.15,"volume":60907810},{"timestamp":1208525400,"date":"2008-04-18","index":2405,"close":13.35,"high":13.51,"low":13.24,"open":13.45,"volume":43665178},{"timestamp":1208784600,"date":"2008-04-21","index":2406,"close":12.89,"high":13.25,"low":12.78,"open":13.11,"volume":36711576},{"timestamp":1208871000,"date":"2008-04-22","index":2407,"close":13,"high":13.09,"low":12.77,"open":12.8,"volume":29381378},{"timestamp":1208957400,"date":"2008-04-23","index":2408,"close":12.91,"high":13.01,"low":12.72,"open":13,"volume":27238464},{"timestamp":1209043800,"date":"2008-04-24","index":2409,"close":13.14,"high":13.35,"low":12.81,"open":12.93,"volume":34108193},{"timestamp":1209130200,"date":"2008-04-25","index":2410,"close":13.17,"high":13.24,"low":12.88,"open":13.13,"volume":26953344},{"timestamp":1209389400,"date":"2008-04-28","index":2411,"close":13.17,"high":13.38,"low":13.03,"open":13.16,"volume":21355250},{"timestamp":1209475800,"date":"2008-04-29","index":2412,"close":13.08,"high":13.19,"low":13.05,"open":13.12,"volume":16414121},{"timestamp":1209562200,"date":"2008-04-30","index":2413,"close":13.17,"high":13.47,"low":13.08,"open":13.17,"volume":48996446},{"timestamp":1209648600,"date":"2008-05-01","index":2414,"close":13.38,"high":13.39,"low":12.97,"open":12.98,"volume":27219218}]},{"date":"2008-01-23","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":2335,"close":12.63,"high":13.09,"low":12.63,"open":12.84,"volume":33702134},{"timestamp":1199889000,"date":"2008-01-09","index":2336,"close":12.57,"high":12.74,"low":12.21,"open":12.67,"volume":42864228},{"timestamp":1199975400,"date":"2008-01-10","index":2337,"close":12.78,"high":12.97,"low":12.31,"open":12.43,"volume":45606845},{"timestamp":1200061800,"date":"2008-01-11","index":2338,"close":12.49,"high":12.79,"low":12.32,"open":12.63,"volume":29344075},{"timestamp":1200321000,"date":"2008-01-14","index":2339,"close":12.3,"high":12.7,"low":12.21,"open":12.64,"volume":41139727},{"timestamp":1200407400,"date":"2008-01-15","index":2340,"close":11.76,"high":12.2,"low":11.72,"open":12.2,"volume":52006838},{"timestamp":1200493800,"date":"2008-01-16","index":2341,"close":11.82,"high":12.16,"low":11.65,"open":11.66,"volume":52113283},{"timestamp":1200580200,"date":"2008-01-17","index":2342,"close":11.84,"high":12.19,"low":11.79,"open":12.11,"volume":51693682},{"timestamp":1200666600,"date":"2008-01-18","index":2343,"close":11.92,"high":12.06,"low":11.55,"open":11.84,"volume":59257202},{"timestamp":1201012200,"date":"2008-01-22","index":2344,"close":11.46,"high":11.82,"low":10.95,"open":10.98,"volume":50254776},{"timestamp":1201098600,"date":"2008-01-23","index":2345,"close":12.18,"high":12.58,"low":10.99,"open":11.03,"volume":84443278}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":2346,"close":11.44,"high":11.55,"low":10.84,"open":11.18,"volume":126752710},{"timestamp":1201271400,"date":"2008-01-25","index":2347,"close":11.29,"high":11.62,"low":11.06,"open":11.52,"volume":66868481},{"timestamp":1201530600,"date":"2008-01-28","index":2348,"close":11.31,"high":11.46,"low":11.02,"open":11.12,"volume":39749530},{"timestamp":1201617000,"date":"2008-01-29","index":2349,"close":10.99,"high":11.29,"low":10.92,"open":11.24,"volume":57136860},{"timestamp":1201703400,"date":"2008-01-30","index":2350,"close":11.07,"high":11.36,"low":10.79,"open":10.8,"volume":57206239},{"timestamp":1201789800,"date":"2008-01-31","index":2351,"close":11.32,"high":11.47,"low":10.9,"open":10.94,"volume":53046101},{"timestamp":1201876200,"date":"2008-02-01","index":2352,"close":12.13,"high":12.21,"low":11.38,"open":11.64,"volume":61392751},{"timestamp":1202135400,"date":"2008-02-04","index":2353,"close":12.13,"high":12.28,"low":12.03,"open":12.07,"volume":45935683},{"timestamp":1202221800,"date":"2008-02-05","index":2354,"close":11.69,"high":11.99,"low":11.65,"open":11.91,"volume":42487870},{"timestamp":1202308200,"date":"2008-02-06","index":2355,"close":11.7,"high":12.02,"low":11.65,"open":11.8,"volume":39923215},{"timestamp":1202394600,"date":"2008-02-07","index":2356,"close":11.72,"high":11.99,"low":11.52,"open":11.52,"volume":40339490}]},{"date":"2007-10-17","estimated":0.33,"reported":0.41,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":2269,"close":16.55,"high":16.66,"low":16.22,"open":16.5,"volume":18246967},{"timestamp":1191504600,"date":"2007-10-04","index":2270,"close":16.48,"high":16.57,"low":16.25,"open":16.48,"volume":18404971},{"timestamp":1191591000,"date":"2007-10-05","index":2271,"close":16.31,"high":16.57,"low":16.13,"open":16.52,"volume":29593318},{"timestamp":1191850200,"date":"2007-10-08","index":2272,"close":16.06,"high":16.31,"low":15.88,"open":16.3,"volume":28162490},{"timestamp":1191936600,"date":"2007-10-09","index":2273,"close":16.46,"high":16.5,"low":16.07,"open":16.12,"volume":27872381},{"timestamp":1192023000,"date":"2007-10-10","index":2274,"close":16.57,"high":16.61,"low":16.42,"open":16.48,"volume":14048575},{"timestamp":1192109400,"date":"2007-10-11","index":2275,"close":16.45,"high":17.14,"low":16.3,"open":16.65,"volume":40830372},{"timestamp":1192195800,"date":"2007-10-12","index":2276,"close":16.79,"high":16.85,"low":16.49,"open":16.57,"volume":22251953},{"timestamp":1192455000,"date":"2007-10-15","index":2277,"close":16.41,"high":16.78,"low":16.2,"open":16.75,"volume":29628007},{"timestamp":1192541400,"date":"2007-10-16","index":2278,"close":16.25,"high":16.49,"low":16.1,"open":16.47,"volume":27278618},{"timestamp":1192627800,"date":"2007-10-17","index":2279,"close":17.09,"high":17.12,"low":16.36,"open":16.74,"volume":101650507}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":2280,"close":16.04,"high":16.33,"low":15.84,"open":16.09,"volume":120313274},{"timestamp":1192800600,"date":"2007-10-19","index":2281,"close":15.45,"high":16.03,"low":15.3,"open":16.01,"volume":62638488},{"timestamp":1193059800,"date":"2007-10-22","index":2282,"close":15.28,"high":15.37,"low":15.03,"open":15.25,"volume":42963782},{"timestamp":1193146200,"date":"2007-10-23","index":2283,"close":15.13,"high":15.47,"low":15.07,"open":15.42,"volume":45508241},{"timestamp":1193232600,"date":"2007-10-24","index":2284,"close":15.07,"high":15.2,"low":14.73,"open":15.16,"volume":40193129},{"timestamp":1193319000,"date":"2007-10-25","index":2285,"close":14.84,"high":15.21,"low":14.77,"open":15.03,"volume":31197118},{"timestamp":1193405400,"date":"2007-10-26","index":2286,"close":15.42,"high":15.51,"low":15.02,"open":15.08,"volume":43811777},{"timestamp":1193664600,"date":"2007-10-29","index":2287,"close":15.43,"high":15.56,"low":15.27,"open":15.52,"volume":36547394},{"timestamp":1193751000,"date":"2007-10-30","index":2288,"close":15.37,"high":15.47,"low":15.25,"open":15.36,"volume":21869417},{"timestamp":1193837400,"date":"2007-10-31","index":2289,"close":15.19,"high":15.47,"low":14.87,"open":15.37,"volume":53305085},{"timestamp":1193923800,"date":"2007-11-01","index":2290,"close":14.73,"high":15.14,"low":14.69,"open":15.1,"volume":40005425}]},{"date":"2007-07-18","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":2205,"close":13.53,"high":13.7,"low":13.49,"open":13.65,"volume":12588998},{"timestamp":1183642200,"date":"2007-07-05","index":2206,"close":13.58,"high":13.59,"low":13.41,"open":13.59,"volume":16181986},{"timestamp":1183728600,"date":"2007-07-06","index":2207,"close":14.05,"high":14.28,"low":13.54,"open":13.59,"volume":39727195},{"timestamp":1183987800,"date":"2007-07-09","index":2208,"close":14.15,"high":14.2,"low":13.97,"open":14.07,"volume":33957554},{"timestamp":1184074200,"date":"2007-07-10","index":2209,"close":13.85,"high":14.12,"low":13.84,"open":14.06,"volume":23362258},{"timestamp":1184160600,"date":"2007-07-11","index":2210,"close":14.14,"high":14.15,"low":13.74,"open":13.8,"volume":35484610},{"timestamp":1184247000,"date":"2007-07-12","index":2211,"close":14.41,"high":14.42,"low":14.04,"open":14.18,"volume":44701826},{"timestamp":1184333400,"date":"2007-07-13","index":2212,"close":14.29,"high":14.41,"low":14.1,"open":14.41,"volume":34219627},{"timestamp":1184592600,"date":"2007-07-16","index":2213,"close":14.47,"high":14.56,"low":14.15,"open":14.24,"volume":36494647},{"timestamp":1184679000,"date":"2007-07-17","index":2214,"close":14.41,"high":14.51,"low":14.4,"open":14.5,"volume":24115687},{"timestamp":1184765400,"date":"2007-07-18","index":2215,"close":14.33,"high":14.51,"low":14.25,"open":14.41,"volume":69603494}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":2216,"close":14.1,"high":14.18,"low":13.78,"open":14.16,"volume":89015890},{"timestamp":1184938200,"date":"2007-07-20","index":2217,"close":14.11,"high":14.18,"low":13.99,"open":14.07,"volume":61522481},{"timestamp":1185197400,"date":"2007-07-23","index":2218,"close":13.93,"high":14.16,"low":13.86,"open":14.07,"volume":41384218},{"timestamp":1185283800,"date":"2007-07-24","index":2219,"close":13.91,"high":14.17,"low":13.78,"open":13.78,"volume":59751410},{"timestamp":1185370200,"date":"2007-07-25","index":2220,"close":14.12,"high":14.26,"low":13.98,"open":13.99,"volume":43293096},{"timestamp":1185456600,"date":"2007-07-26","index":2221,"close":13.9,"high":14.05,"low":13.66,"open":13.89,"volume":76324248},{"timestamp":1185543000,"date":"2007-07-27","index":2222,"close":13.71,"high":14.08,"low":13.7,"open":13.91,"volume":38153333},{"timestamp":1185802200,"date":"2007-07-30","index":2223,"close":13.72,"high":13.81,"low":13.48,"open":13.68,"volume":29107901},{"timestamp":1185888600,"date":"2007-07-31","index":2224,"close":13.64,"high":14,"low":13.64,"open":13.81,"volume":40073854},{"timestamp":1185975000,"date":"2007-08-01","index":2225,"close":13.8,"high":13.83,"low":13.49,"open":13.56,"volume":39104921},{"timestamp":1186061400,"date":"2007-08-02","index":2226,"close":13.91,"high":13.98,"low":13.68,"open":13.75,"volume":27011318}]},{"date":"2007-04-18","estimated":0.3,"reported":0.33,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":2142,"close":14.23,"high":14.42,"low":13.99,"open":14.04,"volume":38016238},{"timestamp":1175693400,"date":"2007-04-04","index":2143,"close":14.19,"high":14.35,"low":14.15,"open":14.29,"volume":27284083},{"timestamp":1175779800,"date":"2007-04-05","index":2144,"close":14.19,"high":14.41,"low":14.12,"open":14.39,"volume":28696140},{"timestamp":1176125400,"date":"2007-04-09","index":2145,"close":14.2,"high":14.27,"low":14.14,"open":14.2,"volume":37123812},{"timestamp":1176211800,"date":"2007-04-10","index":2146,"close":14.31,"high":14.34,"low":14.16,"open":14.18,"volume":20444054},{"timestamp":1176298200,"date":"2007-04-11","index":2147,"close":14.15,"high":14.34,"low":14.08,"open":14.3,"volume":25562671},{"timestamp":1176384600,"date":"2007-04-12","index":2148,"close":14.33,"high":14.34,"low":14.13,"open":14.18,"volume":27878558},{"timestamp":1176471000,"date":"2007-04-13","index":2149,"close":14.64,"high":14.68,"low":14.37,"open":14.38,"volume":42291612},{"timestamp":1176730200,"date":"2007-04-16","index":2150,"close":14.77,"high":14.9,"low":14.59,"open":14.73,"volume":37353809},{"timestamp":1176816600,"date":"2007-04-17","index":2151,"close":14.81,"high":14.88,"low":14.68,"open":14.84,"volume":25848742},{"timestamp":1176903000,"date":"2007-04-18","index":2152,"close":14.5,"high":14.73,"low":14.41,"open":14.73,"volume":84319963}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":2153,"close":13.97,"high":14.73,"low":13.87,"open":14.67,"volume":124999934},{"timestamp":1177075800,"date":"2007-04-20","index":2154,"close":14.11,"high":14.2,"low":13.99,"open":14.2,"volume":57981053},{"timestamp":1177335000,"date":"2007-04-23","index":2155,"close":14.11,"high":14.28,"low":14.02,"open":14.05,"volume":34936942},{"timestamp":1177421400,"date":"2007-04-24","index":2156,"close":14.21,"high":14.25,"low":13.94,"open":14.03,"volume":32010185},{"timestamp":1177507800,"date":"2007-04-25","index":2157,"close":14.21,"high":14.37,"low":14.16,"open":14.32,"volume":37671718},{"timestamp":1177594200,"date":"2007-04-26","index":2158,"close":14.4,"high":14.49,"low":14.2,"open":14.25,"volume":27817970},{"timestamp":1177680600,"date":"2007-04-27","index":2159,"close":14.38,"high":14.55,"low":14.24,"open":14.26,"volume":31399078},{"timestamp":1177939800,"date":"2007-04-30","index":2160,"close":14.28,"high":14.51,"low":14.26,"open":14.49,"volume":32223550},{"timestamp":1178026200,"date":"2007-05-01","index":2161,"close":14.08,"high":14.34,"low":13.88,"open":14.34,"volume":35246534},{"timestamp":1178112600,"date":"2007-05-02","index":2162,"close":14.19,"high":14.26,"low":14.09,"open":14.17,"volume":19900426},{"timestamp":1178199000,"date":"2007-05-03","index":2163,"close":14.57,"high":14.63,"low":14.16,"open":14.23,"volume":42346973}]},{"date":"2007-01-24","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2084,"close":12.52,"high":12.61,"low":12.38,"open":12.54,"volume":38138364},{"timestamp":1168439400,"date":"2007-01-10","index":2085,"close":12.33,"high":12.51,"low":12.28,"open":12.42,"volume":55949810},{"timestamp":1168525800,"date":"2007-01-11","index":2086,"close":12.72,"high":12.84,"low":12.46,"open":12.5,"volume":53479958},{"timestamp":1168612200,"date":"2007-01-12","index":2087,"close":12.63,"high":12.81,"low":12.6,"open":12.72,"volume":39613385},{"timestamp":1168957800,"date":"2007-01-16","index":2088,"close":12.64,"high":12.7,"low":12.6,"open":12.66,"volume":30471487},{"timestamp":1169044200,"date":"2007-01-17","index":2089,"close":12.61,"high":12.83,"low":12.6,"open":12.62,"volume":43604352},{"timestamp":1169130600,"date":"2007-01-18","index":2090,"close":12.42,"high":12.78,"low":12.37,"open":12.6,"volume":43153387},{"timestamp":1169217000,"date":"2007-01-19","index":2091,"close":12.48,"high":12.62,"low":12.35,"open":12.37,"volume":59332759},{"timestamp":1169476200,"date":"2007-01-22","index":2092,"close":12.34,"high":12.63,"low":12.23,"open":12.58,"volume":46486440},{"timestamp":1169562600,"date":"2007-01-23","index":2093,"close":12.05,"high":12.39,"low":12.04,"open":12.3,"volume":48467549},{"timestamp":1169649000,"date":"2007-01-24","index":2094,"close":12.63,"high":12.69,"low":12.08,"open":12.14,"volume":126184608}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2095,"close":13.66,"high":14.23,"low":13.47,"open":14.14,"volume":224064403},{"timestamp":1169821800,"date":"2007-01-26","index":2096,"close":13.32,"high":13.68,"low":13.28,"open":13.62,"volume":74767968},{"timestamp":1170081000,"date":"2007-01-29","index":2097,"close":13.47,"high":13.57,"low":13.22,"open":13.26,"volume":70594524},{"timestamp":1170167400,"date":"2007-01-30","index":2098,"close":13.51,"high":13.66,"low":13.43,"open":13.45,"volume":40133016},{"timestamp":1170253800,"date":"2007-01-31","index":2099,"close":13.63,"high":13.76,"low":13.3,"open":13.5,"volume":52341617},{"timestamp":1170340200,"date":"2007-02-01","index":2100,"close":13.53,"high":13.83,"low":13.52,"open":13.68,"volume":45939722},{"timestamp":1170426600,"date":"2007-02-02","index":2101,"close":13.64,"high":13.76,"low":13.48,"open":13.55,"volume":40150361},{"timestamp":1170685800,"date":"2007-02-05","index":2102,"close":13.57,"high":13.78,"low":13.53,"open":13.59,"volume":27701071},{"timestamp":1170772200,"date":"2007-02-06","index":2103,"close":13.83,"high":13.89,"low":13.54,"open":13.64,"volume":42209640},{"timestamp":1170858600,"date":"2007-02-07","index":2104,"close":14.04,"high":14.11,"low":13.68,"open":13.68,"volume":51752369},{"timestamp":1170945000,"date":"2007-02-08","index":2105,"close":14.13,"high":14.18,"low":13.86,"open":14.06,"volume":36361829}]},{"date":"2006-10-18","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":2019,"close":12.58,"high":12.61,"low":11.93,"open":11.96,"volume":72995947},{"timestamp":1160055000,"date":"2006-10-05","index":2020,"close":12.82,"high":12.87,"low":12.56,"open":12.63,"volume":48864816},{"timestamp":1160141400,"date":"2006-10-06","index":2021,"close":12.37,"high":12.73,"low":12.36,"open":12.69,"volume":40693039},{"timestamp":1160400600,"date":"2006-10-09","index":2022,"close":12.41,"high":12.61,"low":12.35,"open":12.42,"volume":24408173},{"timestamp":1160487000,"date":"2006-10-10","index":2023,"close":12.45,"high":12.5,"low":12.24,"open":12.5,"volume":28401041},{"timestamp":1160573400,"date":"2006-10-11","index":2024,"close":12.25,"high":12.46,"low":12.09,"open":12.46,"volume":20997187},{"timestamp":1160659800,"date":"2006-10-12","index":2025,"close":12.49,"high":12.52,"low":12.18,"open":12.3,"volume":23314738},{"timestamp":1160746200,"date":"2006-10-13","index":2026,"close":12.52,"high":12.65,"low":12.37,"open":12.52,"volume":23932260},{"timestamp":1161005400,"date":"2006-10-16","index":2027,"close":12.27,"high":12.55,"low":12.25,"open":12.5,"volume":32088355},{"timestamp":1161091800,"date":"2006-10-17","index":2028,"close":12.11,"high":12.26,"low":11.99,"open":12.18,"volume":44305272},{"timestamp":1161178200,"date":"2006-10-18","index":2029,"close":11.99,"high":12.35,"low":11.91,"open":12.26,"volume":58845679}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":2030,"close":12.83,"high":12.9,"low":12.22,"open":12.26,"volume":83705530},{"timestamp":1161351000,"date":"2006-10-20","index":2031,"close":12.83,"high":13.02,"low":12.63,"open":12.87,"volume":37227881},{"timestamp":1161610200,"date":"2006-10-23","index":2032,"close":13.36,"high":13.45,"low":12.69,"open":12.71,"volume":55313280},{"timestamp":1161696600,"date":"2006-10-24","index":2033,"close":13.17,"high":13.64,"low":13.11,"open":13.36,"volume":43151724},{"timestamp":1161783000,"date":"2006-10-25","index":2034,"close":13.5,"high":13.55,"low":13.19,"open":13.19,"volume":35831030},{"timestamp":1161869400,"date":"2006-10-26","index":2035,"close":13.8,"high":13.91,"low":13.46,"open":13.51,"volume":36911398},{"timestamp":1161955800,"date":"2006-10-27","index":2036,"close":13.5,"high":14.04,"low":13.4,"open":13.75,"volume":33863465},{"timestamp":1162218600,"date":"2006-10-30","index":2037,"close":13.57,"high":13.88,"low":13.48,"open":13.52,"volume":33834240},{"timestamp":1162305000,"date":"2006-10-31","index":2038,"close":13.52,"high":13.64,"low":13.28,"open":13.62,"volume":27190231},{"timestamp":1162391400,"date":"2006-11-01","index":2039,"close":13.23,"high":13.73,"low":13.14,"open":13.55,"volume":29757024},{"timestamp":1162477800,"date":"2006-11-02","index":2040,"close":13.7,"high":13.72,"low":13.12,"open":13.16,"volume":37427465}]},{"date":"2006-07-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":1955,"close":11.94,"high":12.26,"low":11.93,"open":12.24,"volume":30958092},{"timestamp":1152192600,"date":"2006-07-06","index":1956,"close":11.3,"high":11.97,"low":11.29,"open":11.95,"volume":101202156},{"timestamp":1152279000,"date":"2006-07-07","index":1957,"close":11.2,"high":11.49,"low":11.18,"open":11.25,"volume":62849714},{"timestamp":1152538200,"date":"2006-07-10","index":1958,"close":11.36,"high":11.38,"low":11.21,"open":11.33,"volume":38266193},{"timestamp":1152624600,"date":"2006-07-11","index":1959,"close":11.7,"high":11.76,"low":11.25,"open":11.38,"volume":57318624},{"timestamp":1152711000,"date":"2006-07-12","index":1960,"close":11.46,"high":11.77,"low":11.33,"open":11.62,"volume":41127372},{"timestamp":1152797400,"date":"2006-07-13","index":1961,"close":11.19,"high":11.49,"low":11.18,"open":11.36,"volume":33604006},{"timestamp":1152883800,"date":"2006-07-14","index":1962,"close":10.77,"high":11.24,"low":10.73,"open":11.19,"volume":60015384},{"timestamp":1153143000,"date":"2006-07-17","index":1963,"close":11.18,"high":11.22,"low":10.73,"open":10.76,"volume":46180411},{"timestamp":1153229400,"date":"2006-07-18","index":1964,"close":11.19,"high":11.36,"low":10.84,"open":11.14,"volume":39025800},{"timestamp":1153315800,"date":"2006-07-19","index":1965,"close":10.91,"high":11.27,"low":10.77,"open":10.96,"volume":87950966}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":1966,"close":10.38,"high":11.46,"low":10.37,"open":11.44,"volume":100084248},{"timestamp":1153488600,"date":"2006-07-21","index":1967,"close":10.3,"high":10.45,"low":10.24,"open":10.32,"volume":50489525},{"timestamp":1153747800,"date":"2006-07-24","index":1968,"close":10.58,"high":10.62,"low":10.12,"open":10.4,"volume":52569238},{"timestamp":1153834200,"date":"2006-07-25","index":1969,"close":10.38,"high":10.77,"low":10.31,"open":10.74,"volume":45037318},{"timestamp":1153920600,"date":"2006-07-26","index":1970,"close":10.28,"high":10.35,"low":10.11,"open":10.31,"volume":47538533},{"timestamp":1154007000,"date":"2006-07-27","index":1971,"close":9.97,"high":10.45,"low":9.96,"open":10.32,"volume":46324397},{"timestamp":1154093400,"date":"2006-07-28","index":1972,"close":10.28,"high":10.3,"low":9.85,"open":10.02,"volume":53134488},{"timestamp":1154352600,"date":"2006-07-31","index":1973,"close":10.13,"high":10.27,"low":9.96,"open":10.19,"volume":51436361},{"timestamp":1154439000,"date":"2006-08-01","index":1974,"close":9.95,"high":10.08,"low":9.89,"open":10,"volume":30443926},{"timestamp":1154525400,"date":"2006-08-02","index":1975,"close":9.68,"high":10.01,"low":9.62,"open":9.98,"volume":59861894},{"timestamp":1154611800,"date":"2006-08-03","index":1976,"close":10.13,"high":10.24,"low":9.61,"open":9.63,"volume":53625132}]},{"date":"2006-04-19","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1892,"close":16.58,"high":16.65,"low":16.37,"open":16.42,"volume":18589111},{"timestamp":1144243800,"date":"2006-04-05","index":1893,"close":16.22,"high":16.62,"low":16.15,"open":16.55,"volume":38290428},{"timestamp":1144330200,"date":"2006-04-06","index":1894,"close":16.33,"high":16.59,"low":16.13,"open":16.22,"volume":25034724},{"timestamp":1144416600,"date":"2006-04-07","index":1895,"close":16.1,"high":16.44,"low":16.03,"open":16.43,"volume":26585302},{"timestamp":1144675800,"date":"2006-04-10","index":1896,"close":16.03,"high":16.19,"low":15.86,"open":16.12,"volume":20593742},{"timestamp":1144762200,"date":"2006-04-11","index":1897,"close":16.13,"high":16.25,"low":15.99,"open":16.12,"volume":21589524},{"timestamp":1144848600,"date":"2006-04-12","index":1898,"close":16.19,"high":16.3,"low":16.08,"open":16.09,"volume":13355258},{"timestamp":1144935000,"date":"2006-04-13","index":1899,"close":16.24,"high":16.37,"low":16.12,"open":16.22,"volume":17850413},{"timestamp":1145280600,"date":"2006-04-17","index":1900,"close":16.01,"high":16.37,"low":15.83,"open":16.17,"volume":16845840},{"timestamp":1145367000,"date":"2006-04-18","index":1901,"close":16.36,"high":16.41,"low":15.95,"open":16.08,"volume":23665198},{"timestamp":1145453400,"date":"2006-04-19","index":1902,"close":16.98,"high":17.18,"low":16.67,"open":16.7,"volume":62456962}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1903,"close":15.48,"high":16.41,"low":15.44,"open":15.93,"volume":112863089},{"timestamp":1145626200,"date":"2006-04-21","index":1904,"close":14.77,"high":15.62,"low":14.67,"open":15.61,"volume":136207289},{"timestamp":1145885400,"date":"2006-04-24","index":1905,"close":14.7,"high":14.78,"low":14.61,"open":14.64,"volume":56314526},{"timestamp":1145971800,"date":"2006-04-25","index":1906,"close":14.52,"high":14.81,"low":14.39,"open":14.78,"volume":51161695},{"timestamp":1146058200,"date":"2006-04-26","index":1907,"close":14.4,"high":14.6,"low":14.34,"open":14.54,"volume":54117202},{"timestamp":1146144600,"date":"2006-04-27","index":1908,"close":14.62,"high":14.66,"low":14.14,"open":14.32,"volume":60799702},{"timestamp":1146231000,"date":"2006-04-28","index":1909,"close":14.48,"high":14.79,"low":14.47,"open":14.62,"volume":35666374},{"timestamp":1146490200,"date":"2006-05-01","index":1910,"close":14.44,"high":14.62,"low":14.34,"open":14.53,"volume":32514134},{"timestamp":1146576600,"date":"2006-05-02","index":1911,"close":14.62,"high":14.65,"low":14.48,"open":14.52,"volume":25794094},{"timestamp":1146663000,"date":"2006-05-03","index":1912,"close":14.38,"high":14.73,"low":14.23,"open":14.6,"volume":29482596},{"timestamp":1146749400,"date":"2006-05-04","index":1913,"close":14.36,"high":14.63,"low":14.28,"open":14.34,"volume":45622289}]},{"date":"2006-01-18","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":1829,"close":18.71,"high":18.83,"low":17.89,"open":18.4,"volume":36118526},{"timestamp":1136385000,"date":"2006-01-04","index":1830,"close":18.73,"high":18.9,"low":18.48,"open":18.82,"volume":30411850},{"timestamp":1136471400,"date":"2006-01-05","index":1831,"close":19.31,"high":19.36,"low":18.82,"open":18.82,"volume":35591530},{"timestamp":1136557800,"date":"2006-01-06","index":1832,"close":19.63,"high":19.75,"low":19.35,"open":19.51,"volume":36684014},{"timestamp":1136817000,"date":"2006-01-09","index":1833,"close":19.61,"high":19.72,"low":19.37,"open":19.59,"volume":24833714},{"timestamp":1136903400,"date":"2006-01-10","index":1834,"close":19.41,"high":19.54,"low":19.2,"open":19.44,"volume":23295492},{"timestamp":1136989800,"date":"2006-01-11","index":1835,"close":19.1,"high":19.31,"low":18.99,"open":19.29,"volume":22923648},{"timestamp":1137076200,"date":"2006-01-12","index":1836,"close":18.87,"high":19.17,"low":18.74,"open":19.02,"volume":21292762},{"timestamp":1137162600,"date":"2006-01-13","index":1837,"close":19.35,"high":19.35,"low":18.94,"open":18.94,"volume":23435914},{"timestamp":1137508200,"date":"2006-01-17","index":1838,"close":19.11,"high":19.42,"low":18.96,"open":19.27,"volume":25724952},{"timestamp":1137594600,"date":"2006-01-18","index":1839,"close":18.7,"high":19.22,"low":18.67,"open":18.69,"volume":63631418}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":1840,"close":19.68,"high":20.14,"low":19.12,"open":19.21,"volume":110318868},{"timestamp":1137767400,"date":"2006-01-20","index":1841,"close":18.93,"high":19.76,"low":18.82,"open":19.68,"volume":64087373},{"timestamp":1138026600,"date":"2006-01-23","index":1842,"close":18.39,"high":19.05,"low":18.29,"open":18.96,"volume":42763961},{"timestamp":1138113000,"date":"2006-01-24","index":1843,"close":18.63,"high":18.79,"low":18.43,"open":18.48,"volume":26810784},{"timestamp":1138199400,"date":"2006-01-25","index":1844,"close":18.29,"high":18.83,"low":18.21,"open":18.75,"volume":28738908},{"timestamp":1138285800,"date":"2006-01-26","index":1845,"close":18.54,"high":18.62,"low":18.31,"open":18.57,"volume":24650050},{"timestamp":1138372200,"date":"2006-01-27","index":1846,"close":18.55,"high":18.79,"low":18.4,"open":18.45,"volume":22129114},{"timestamp":1138631400,"date":"2006-01-30","index":1847,"close":18.14,"high":18.62,"low":18.03,"open":18.31,"volume":28348531},{"timestamp":1138717800,"date":"2006-01-31","index":1848,"close":18.14,"high":18.23,"low":17.82,"open":18.1,"volume":33273266},{"timestamp":1138804200,"date":"2006-02-01","index":1849,"close":18.04,"high":18.14,"low":17.86,"open":17.89,"volume":28340453},{"timestamp":1138890600,"date":"2006-02-02","index":1850,"close":17.5,"high":18.03,"low":17.45,"open":18.03,"volume":36088589}]},{"date":"2005-10-19","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1768,"close":16.91,"high":17.29,"low":16.84,"open":16.91,"volume":41154696},{"timestamp":1128605400,"date":"2005-10-06","index":1769,"close":16.6,"high":17,"low":16.45,"open":16.94,"volume":39788021},{"timestamp":1128691800,"date":"2005-10-07","index":1770,"close":16.79,"high":17,"low":16.65,"open":16.71,"volume":25822368},{"timestamp":1128951000,"date":"2005-10-10","index":1771,"close":17.03,"high":17.26,"low":16.77,"open":16.84,"volume":29877012},{"timestamp":1129037400,"date":"2005-10-11","index":1772,"close":17.03,"high":17.23,"low":16.76,"open":17.07,"volume":32993374},{"timestamp":1129123800,"date":"2005-10-12","index":1773,"close":16.59,"high":17.09,"low":16.57,"open":17.06,"volume":34182324},{"timestamp":1129210200,"date":"2005-10-13","index":1774,"close":16.68,"high":16.83,"low":16.34,"open":16.48,"volume":31477723},{"timestamp":1129296600,"date":"2005-10-14","index":1775,"close":16.71,"high":16.83,"low":16.3,"open":16.8,"volume":29451470},{"timestamp":1129555800,"date":"2005-10-17","index":1776,"close":17.19,"high":17.19,"low":16.61,"open":16.7,"volume":31698691},{"timestamp":1129642200,"date":"2005-10-18","index":1777,"close":17.01,"high":17.45,"low":16.97,"open":17.24,"volume":33402046},{"timestamp":1129728600,"date":"2005-10-19","index":1778,"close":17.68,"high":17.71,"low":16.92,"open":17.01,"volume":74742545}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1779,"close":16.48,"high":17.39,"low":16.36,"open":17.12,"volume":101581603},{"timestamp":1129901400,"date":"2005-10-21","index":1780,"close":16.54,"high":16.86,"low":16.52,"open":16.81,"volume":48823711},{"timestamp":1130160600,"date":"2005-10-24","index":1781,"close":16.59,"high":16.62,"low":16.11,"open":16.61,"volume":39826987},{"timestamp":1130247000,"date":"2005-10-25","index":1782,"close":16,"high":16.56,"low":15.66,"open":16.42,"volume":74405628},{"timestamp":1130333400,"date":"2005-10-26","index":1783,"close":16.12,"high":16.26,"low":15.9,"open":15.95,"volume":36925891},{"timestamp":1130419800,"date":"2005-10-27","index":1784,"close":15.93,"high":16.36,"low":15.9,"open":16.01,"volume":27990230},{"timestamp":1130506200,"date":"2005-10-28","index":1785,"close":16.17,"high":16.22,"low":15.78,"open":16.18,"volume":27173124},{"timestamp":1130769000,"date":"2005-10-31","index":1786,"close":16.67,"high":16.84,"low":16.14,"open":16.14,"volume":50698138},{"timestamp":1130855400,"date":"2005-11-01","index":1787,"close":16.95,"high":17.13,"low":16.43,"open":16.46,"volume":55716012},{"timestamp":1130941800,"date":"2005-11-02","index":1788,"close":17.29,"high":17.35,"low":16.83,"open":16.83,"volume":41771506},{"timestamp":1131028200,"date":"2005-11-03","index":1789,"close":17.49,"high":17.66,"low":17.21,"open":17.34,"volume":53184622}]},{"date":"2005-07-20","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1704,"close":14.12,"high":14.44,"low":14.11,"open":14.17,"volume":43556357},{"timestamp":1120743000,"date":"2005-07-07","index":1705,"close":14.35,"high":14.36,"low":13.93,"open":13.99,"volume":40184813},{"timestamp":1120829400,"date":"2005-07-08","index":1706,"close":14.52,"high":14.52,"low":14.23,"open":14.44,"volume":42138122},{"timestamp":1121088600,"date":"2005-07-11","index":1707,"close":14.96,"high":15.08,"low":14.61,"open":14.69,"volume":51367219},{"timestamp":1121175000,"date":"2005-07-12","index":1708,"close":14.94,"high":15.02,"low":14.79,"open":14.95,"volume":32941814},{"timestamp":1121261400,"date":"2005-07-13","index":1709,"close":14.7,"high":15.02,"low":14.7,"open":14.97,"volume":30314196},{"timestamp":1121347800,"date":"2005-07-14","index":1710,"close":14.75,"high":14.93,"low":14.69,"open":14.88,"volume":33250694},{"timestamp":1121434200,"date":"2005-07-15","index":1711,"close":14.76,"high":14.89,"low":14.69,"open":14.85,"volume":28761242},{"timestamp":1121693400,"date":"2005-07-18","index":1712,"close":14.69,"high":14.94,"low":14.63,"open":14.65,"volume":27588686},{"timestamp":1121779800,"date":"2005-07-19","index":1713,"close":14.89,"high":14.92,"low":14.69,"open":14.83,"volume":31515264},{"timestamp":1121866200,"date":"2005-07-20","index":1714,"close":14.68,"high":14.91,"low":14.57,"open":14.7,"volume":71768268}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1715,"close":17.72,"high":17.9,"low":16.78,"open":16.79,"volume":274797706},{"timestamp":1122039000,"date":"2005-07-22","index":1716,"close":17.26,"high":17.86,"low":17.18,"open":17.53,"volume":74050654},{"timestamp":1122298200,"date":"2005-07-25","index":1717,"close":17.21,"high":17.53,"low":17.02,"open":17.05,"volume":44359445},{"timestamp":1122384600,"date":"2005-07-26","index":1718,"close":17.01,"high":17.26,"low":16.77,"open":17.19,"volume":44945366},{"timestamp":1122471000,"date":"2005-07-27","index":1719,"close":17.67,"high":17.68,"low":17.03,"open":17.05,"volume":49715899},{"timestamp":1122557400,"date":"2005-07-28","index":1720,"close":17.69,"high":18.23,"low":17.53,"open":17.6,"volume":42643973},{"timestamp":1122643800,"date":"2005-07-29","index":1721,"close":17.58,"high":17.96,"low":17.54,"open":17.63,"volume":33246655},{"timestamp":1122903000,"date":"2005-08-01","index":1722,"close":18.35,"high":18.5,"low":18.01,"open":18.07,"volume":70943083},{"timestamp":1122989400,"date":"2005-08-02","index":1723,"close":18.83,"high":18.93,"low":18.36,"open":18.46,"volume":56787826},{"timestamp":1123075800,"date":"2005-08-03","index":1724,"close":18.75,"high":18.89,"low":18.57,"open":18.73,"volume":35345851},{"timestamp":1123162200,"date":"2005-08-04","index":1725,"close":18.45,"high":18.87,"low":18.4,"open":18.67,"volume":30930055}]},{"date":"2005-04-20","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1641,"close":15.64,"high":16.25,"low":15.59,"open":16.22,"volume":36840830},{"timestamp":1112880600,"date":"2005-04-07","index":1642,"close":15.21,"high":15.72,"low":14.87,"open":15.61,"volume":63099194},{"timestamp":1112967000,"date":"2005-04-08","index":1643,"close":14.8,"high":15.29,"low":14.75,"open":15.25,"volume":46379520},{"timestamp":1113226200,"date":"2005-04-11","index":1644,"close":14.3,"high":14.9,"low":14.23,"open":14.84,"volume":61532460},{"timestamp":1113312600,"date":"2005-04-12","index":1645,"close":14.17,"high":14.25,"low":13.45,"open":14.18,"volume":137962202},{"timestamp":1113399000,"date":"2005-04-13","index":1646,"close":13.8,"high":14.42,"low":13.77,"open":14.24,"volume":63903470},{"timestamp":1113485400,"date":"2005-04-14","index":1647,"close":13.88,"high":14.06,"low":13.72,"open":13.93,"volume":47252938},{"timestamp":1113571800,"date":"2005-04-15","index":1648,"close":13.46,"high":14.05,"low":13.43,"open":13.74,"volume":55033150},{"timestamp":1113831000,"date":"2005-04-18","index":1649,"close":13.72,"high":13.84,"low":13.29,"open":13.41,"volume":54244080},{"timestamp":1113917400,"date":"2005-04-19","index":1650,"close":13.54,"high":13.96,"low":13.3,"open":13.92,"volume":63350813},{"timestamp":1114003800,"date":"2005-04-20","index":1651,"close":13.94,"high":14.1,"low":13.67,"open":13.76,"volume":102508006}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1652,"close":13.92,"high":14.23,"low":13.14,"open":14.17,"volume":157506703},{"timestamp":1114176600,"date":"2005-04-22","index":1653,"close":13.26,"high":13.94,"low":13.15,"open":13.79,"volume":71451785},{"timestamp":1114435800,"date":"2005-04-25","index":1654,"close":13.28,"high":13.39,"low":12.99,"open":13.23,"volume":68283389},{"timestamp":1114522200,"date":"2005-04-26","index":1655,"close":13.11,"high":13.29,"low":12.98,"open":13.12,"volume":51032441},{"timestamp":1114608600,"date":"2005-04-27","index":1656,"close":13.25,"high":13.36,"low":12.95,"open":12.98,"volume":55491955},{"timestamp":1114695000,"date":"2005-04-28","index":1657,"close":13.38,"high":13.58,"low":13.13,"open":13.14,"volume":51581297},{"timestamp":1114781400,"date":"2005-04-29","index":1658,"close":13.35,"high":13.66,"low":13.13,"open":13.59,"volume":43895174},{"timestamp":1115040600,"date":"2005-05-02","index":1659,"close":13.27,"high":13.45,"low":13.21,"open":13.25,"volume":32683781},{"timestamp":1115127000,"date":"2005-05-03","index":1660,"close":13.54,"high":13.64,"low":13.21,"open":13.28,"volume":39596753},{"timestamp":1115213400,"date":"2005-05-04","index":1661,"close":14.51,"high":14.53,"low":13.58,"open":13.62,"volume":79264073},{"timestamp":1115299800,"date":"2005-05-05","index":1662,"close":14.27,"high":14.52,"low":14.15,"open":14.36,"volume":41434826}]},{"date":"2005-01-19","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":1578,"close":23.42,"high":24.15,"low":23.25,"open":24.12,"volume":52193117},{"timestamp":1104935400,"date":"2005-01-05","index":1579,"close":23.34,"high":23.8,"low":23.24,"open":23.37,"volume":46525882},{"timestamp":1105021800,"date":"2005-01-06","index":1580,"close":22.34,"high":23.56,"low":22.21,"open":23.52,"volume":102103848},{"timestamp":1105108200,"date":"2005-01-07","index":1581,"close":22.43,"high":22.85,"low":22.37,"open":22.53,"volume":67125802},{"timestamp":1105367400,"date":"2005-01-10","index":1582,"close":22.58,"high":22.85,"low":22.29,"open":22.58,"volume":53028043},{"timestamp":1105453800,"date":"2005-01-11","index":1583,"close":22.06,"high":22.62,"low":21.89,"open":22.44,"volume":55250554},{"timestamp":1105540200,"date":"2005-01-12","index":1584,"close":22.57,"high":22.6,"low":21.42,"open":22.05,"volume":111045211},{"timestamp":1105626600,"date":"2005-01-13","index":1585,"close":21.72,"high":22.67,"low":21.59,"open":22.63,"volume":74554603},{"timestamp":1105713000,"date":"2005-01-14","index":1586,"close":22.14,"high":22.23,"low":21.72,"open":21.87,"volume":61737034},{"timestamp":1106058600,"date":"2005-01-18","index":1587,"close":22.38,"high":22.48,"low":22.01,"open":22.23,"volume":52074792},{"timestamp":1106145000,"date":"2005-01-19","index":1588,"close":21.69,"high":22.68,"low":21.65,"open":22.67,"volume":112626677}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":1589,"close":17.54,"high":18.3,"low":17.13,"open":18.1,"volume":411637248},{"timestamp":1106317800,"date":"2005-01-21","index":1590,"close":18.11,"high":18.54,"low":17.77,"open":17.94,"volume":227677824},{"timestamp":1106577000,"date":"2005-01-24","index":1591,"close":17.33,"high":18.26,"low":17.16,"open":18.13,"volume":155610893},{"timestamp":1106663400,"date":"2005-01-25","index":1592,"close":16.84,"high":17.8,"low":16.71,"open":17.51,"volume":158176022},{"timestamp":1106749800,"date":"2005-01-26","index":1593,"close":17.32,"high":17.35,"low":16.81,"open":16.98,"volume":116262907},{"timestamp":1106836200,"date":"2005-01-27","index":1594,"close":17.4,"high":17.62,"low":17.19,"open":17.42,"volume":82715213},{"timestamp":1106922600,"date":"2005-01-28","index":1595,"close":17.07,"high":17.53,"low":16.85,"open":17.49,"volume":76129416},{"timestamp":1107181800,"date":"2005-01-31","index":1596,"close":17.15,"high":17.42,"low":17.05,"open":17.29,"volume":60205939},{"timestamp":1107268200,"date":"2005-02-01","index":1597,"close":16.4,"high":17.13,"low":16.37,"open":17,"volume":106102656},{"timestamp":1107354600,"date":"2005-02-02","index":1598,"close":16.58,"high":16.81,"low":16.11,"open":16.52,"volume":131430816},{"timestamp":1107441000,"date":"2005-02-03","index":1599,"close":16.25,"high":16.77,"low":16.23,"open":16.44,"volume":88258896}]},{"date":"2004-10-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1516,"close":20.33,"high":20.37,"low":19.84,"open":19.9,"volume":57495398},{"timestamp":1097155800,"date":"2004-10-07","index":1517,"close":19.99,"high":20.34,"low":19.97,"open":20.34,"volume":46655611},{"timestamp":1097242200,"date":"2004-10-08","index":1518,"close":19.48,"high":19.93,"low":19.36,"open":19.9,"volume":40796870},{"timestamp":1097501400,"date":"2004-10-11","index":1519,"close":19.72,"high":19.77,"low":19.48,"open":19.53,"volume":23782810},{"timestamp":1097587800,"date":"2004-10-12","index":1520,"close":19.67,"high":19.76,"low":19.36,"open":19.57,"volume":39376022},{"timestamp":1097674200,"date":"2004-10-13","index":1521,"close":19.9,"high":20.15,"low":19.76,"open":20.04,"volume":49757242},{"timestamp":1097760600,"date":"2004-10-14","index":1522,"close":20.09,"high":20.21,"low":19.85,"open":19.87,"volume":40326422},{"timestamp":1097847000,"date":"2004-10-15","index":1523,"close":19.73,"high":20.23,"low":19.66,"open":20.22,"volume":46430366},{"timestamp":1098106200,"date":"2004-10-18","index":1524,"close":19.93,"high":19.95,"low":19.45,"open":19.62,"volume":39217781},{"timestamp":1098192600,"date":"2004-10-19","index":1525,"close":19.45,"high":20.03,"low":19.39,"open":20.03,"volume":44841298},{"timestamp":1098279000,"date":"2004-10-20","index":1526,"close":19.23,"high":19.48,"low":19.03,"open":19.38,"volume":70062062}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1527,"close":20.96,"high":21.08,"low":20.21,"open":20.6,"volume":148832640},{"timestamp":1098451800,"date":"2004-10-22","index":1528,"close":20.18,"high":21.49,"low":20.16,"open":21.43,"volume":83178533},{"timestamp":1098711000,"date":"2004-10-25","index":1529,"close":20.18,"high":20.39,"low":19.95,"open":20.08,"volume":59640451},{"timestamp":1098797400,"date":"2004-10-26","index":1530,"close":20.04,"high":20.29,"low":19.86,"open":20.2,"volume":47969539},{"timestamp":1098883800,"date":"2004-10-27","index":1531,"close":20.76,"high":20.9,"low":20.05,"open":20.05,"volume":58600714},{"timestamp":1098970200,"date":"2004-10-28","index":1532,"close":20.81,"high":20.89,"low":20.53,"open":20.53,"volume":39418790},{"timestamp":1099056600,"date":"2004-10-29","index":1533,"close":20.55,"high":20.94,"low":20.51,"open":20.69,"volume":32104512},{"timestamp":1099319400,"date":"2004-11-01","index":1534,"close":20.89,"high":21.04,"low":20.41,"open":20.41,"volume":45097906},{"timestamp":1099405800,"date":"2004-11-02","index":1535,"close":21.18,"high":21.33,"low":20.84,"open":20.94,"volume":51279782},{"timestamp":1099492200,"date":"2004-11-03","index":1536,"close":20.89,"high":21.65,"low":20.64,"open":21.43,"volume":63946238},{"timestamp":1099578600,"date":"2004-11-04","index":1537,"close":21.23,"high":21.29,"low":20.59,"open":20.9,"volume":50630659}]},{"date":"2004-07-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1452,"close":18.28,"high":18.59,"low":18.15,"open":18.46,"volume":49151362},{"timestamp":1089293400,"date":"2004-07-08","index":1453,"close":17.6,"high":17.87,"low":17.28,"open":17.46,"volume":72285523},{"timestamp":1089379800,"date":"2004-07-09","index":1454,"close":17.63,"high":17.88,"low":17.39,"open":17.83,"volume":42353150},{"timestamp":1089639000,"date":"2004-07-12","index":1455,"close":17.71,"high":17.77,"low":17.34,"open":17.56,"volume":34500946},{"timestamp":1089725400,"date":"2004-07-13","index":1456,"close":17.55,"high":17.82,"low":17.51,"open":17.79,"volume":23211619},{"timestamp":1089811800,"date":"2004-07-14","index":1457,"close":17.63,"high":17.94,"low":17.43,"open":17.46,"volume":35753098},{"timestamp":1089898200,"date":"2004-07-15","index":1458,"close":17.56,"high":17.75,"low":17.43,"open":17.69,"volume":25124299},{"timestamp":1089984600,"date":"2004-07-16","index":1459,"close":16.91,"high":17.74,"low":16.84,"open":17.72,"volume":63328003},{"timestamp":1090243800,"date":"2004-07-19","index":1460,"close":16.52,"high":16.91,"low":16.25,"open":16.9,"volume":70912670},{"timestamp":1090330200,"date":"2004-07-20","index":1461,"close":16.82,"high":16.94,"low":16.52,"open":16.55,"volume":49114771},{"timestamp":1090416600,"date":"2004-07-21","index":1462,"close":16.12,"high":16.94,"low":16.12,"open":16.94,"volume":73655050}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1463,"close":16.29,"high":16.29,"low":15.04,"open":15.15,"volume":150320016},{"timestamp":1090589400,"date":"2004-07-23","index":1464,"close":15.78,"high":16.24,"low":15.68,"open":16.22,"volume":50645390},{"timestamp":1090848600,"date":"2004-07-26","index":1465,"close":15.63,"high":15.83,"low":15.42,"open":15.74,"volume":49983912},{"timestamp":1090935000,"date":"2004-07-27","index":1466,"close":16.51,"high":16.6,"low":15.71,"open":15.76,"volume":71611214},{"timestamp":1091021400,"date":"2004-07-28","index":1467,"close":16.58,"high":16.7,"low":16.21,"open":16.43,"volume":55680134},{"timestamp":1091107800,"date":"2004-07-29","index":1468,"close":16.72,"high":16.91,"low":16.51,"open":16.81,"volume":40888584},{"timestamp":1091194200,"date":"2004-07-30","index":1469,"close":16.48,"high":16.7,"low":16.4,"open":16.67,"volume":30455093},{"timestamp":1091453400,"date":"2004-08-02","index":1470,"close":16.66,"high":16.67,"low":16.3,"open":16.3,"volume":27634781},{"timestamp":1091539800,"date":"2004-08-03","index":1471,"close":16.22,"high":16.75,"low":16.13,"open":16.56,"volume":32716570},{"timestamp":1091626200,"date":"2004-08-04","index":1472,"close":15.95,"high":16.38,"low":15.86,"open":16.09,"volume":53963712},{"timestamp":1091712600,"date":"2004-08-05","index":1473,"close":15.53,"high":16.07,"low":15.51,"open":16.04,"volume":49752014}]},{"date":"2004-04-21","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1390,"close":15.59,"high":15.65,"low":15.43,"open":15.48,"volume":24369206},{"timestamp":1081344600,"date":"2004-04-07","index":1391,"close":15.55,"high":15.73,"low":15.48,"open":15.62,"volume":29178230},{"timestamp":1081431000,"date":"2004-04-08","index":1392,"close":15.98,"high":16.04,"low":15.75,"open":15.9,"volume":36501538},{"timestamp":1081776600,"date":"2004-04-12","index":1393,"close":16.04,"high":16.1,"low":15.85,"open":15.99,"volume":25013578},{"timestamp":1081863000,"date":"2004-04-13","index":1394,"close":15.72,"high":16.14,"low":15.59,"open":16.12,"volume":33206026},{"timestamp":1081949400,"date":"2004-04-14","index":1395,"close":15.8,"high":15.95,"low":15.53,"open":15.57,"volume":27433296},{"timestamp":1082035800,"date":"2004-04-15","index":1396,"close":15.86,"high":15.99,"low":15.75,"open":15.88,"volume":27624326},{"timestamp":1082122200,"date":"2004-04-16","index":1397,"close":15.75,"high":15.94,"low":15.66,"open":15.94,"volume":28628424},{"timestamp":1082381400,"date":"2004-04-19","index":1398,"close":15.99,"high":16.02,"low":15.7,"open":15.79,"volume":27742651},{"timestamp":1082467800,"date":"2004-04-20","index":1399,"close":15.57,"high":16.18,"low":15.56,"open":16.04,"volume":35006558},{"timestamp":1082554200,"date":"2004-04-21","index":1400,"close":15.74,"high":15.75,"low":15.44,"open":15.69,"volume":53064634}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1401,"close":17.38,"high":17.5,"low":16,"open":16.35,"volume":124351762},{"timestamp":1082727000,"date":"2004-04-23","index":1402,"close":17.29,"high":17.45,"low":17.09,"open":17.17,"volume":49155163},{"timestamp":1082986200,"date":"2004-04-26","index":1403,"close":17.17,"high":17.35,"low":16.81,"open":16.85,"volume":46547266},{"timestamp":1083072600,"date":"2004-04-27","index":1404,"close":17.67,"high":17.83,"low":17.09,"open":17.11,"volume":73330963},{"timestamp":1083159000,"date":"2004-04-28","index":1405,"close":17.53,"high":17.81,"low":17.45,"open":17.61,"volume":45566928},{"timestamp":1083245400,"date":"2004-04-29","index":1406,"close":17.26,"high":17.74,"low":17.1,"open":17.52,"volume":49812365},{"timestamp":1083331800,"date":"2004-04-30","index":1407,"close":16.84,"high":17.38,"low":16.79,"open":17.22,"volume":49733006},{"timestamp":1083591000,"date":"2004-05-03","index":1408,"close":17.22,"high":17.29,"low":16.7,"open":16.73,"volume":41881752},{"timestamp":1083677400,"date":"2004-05-04","index":1409,"close":17.41,"high":17.54,"low":17.09,"open":17.2,"volume":44377978},{"timestamp":1083763800,"date":"2004-05-05","index":1410,"close":17.44,"high":17.56,"low":17.3,"open":17.42,"volume":26919605},{"timestamp":1083850200,"date":"2004-05-06","index":1411,"close":17.04,"high":17.39,"low":16.84,"open":17.27,"volume":41381366}]},{"date":"2004-01-21","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":1327,"close":13.71,"high":13.81,"low":13.54,"open":13.63,"volume":40537411},{"timestamp":1073485800,"date":"2004-01-07","index":1328,"close":13.72,"high":13.75,"low":13.52,"open":13.7,"volume":30769675},{"timestamp":1073572200,"date":"2004-01-08","index":1329,"close":13.56,"high":13.89,"low":13.52,"open":13.76,"volume":38499278},{"timestamp":1073658600,"date":"2004-01-09","index":1330,"close":13.34,"high":13.57,"low":13.33,"open":13.56,"volume":32803531},{"timestamp":1073917800,"date":"2004-01-12","index":1331,"close":13.49,"high":13.5,"low":13.21,"open":13.38,"volume":30862339},{"timestamp":1074004200,"date":"2004-01-13","index":1332,"close":13.8,"high":13.85,"low":13.44,"open":13.46,"volume":42584573},{"timestamp":1074090600,"date":"2004-01-14","index":1333,"close":13.88,"high":13.97,"low":13.74,"open":13.75,"volume":30684614},{"timestamp":1074177000,"date":"2004-01-15","index":1334,"close":14.02,"high":14.19,"low":13.65,"open":13.77,"volume":44629834},{"timestamp":1074263400,"date":"2004-01-16","index":1335,"close":14.08,"high":14.16,"low":13.89,"open":14.11,"volume":33366643},{"timestamp":1074609000,"date":"2004-01-20","index":1336,"close":13.83,"high":14.09,"low":13.8,"open":14.07,"volume":29017138},{"timestamp":1074695400,"date":"2004-01-21","index":1337,"close":13.55,"high":13.81,"low":13.52,"open":13.8,"volume":52552368}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":1338,"close":14.59,"high":14.66,"low":14.03,"open":14.14,"volume":86463115},{"timestamp":1074868200,"date":"2004-01-23","index":1339,"close":14.59,"high":14.63,"low":14.36,"open":14.57,"volume":39089952},{"timestamp":1075127400,"date":"2004-01-26","index":1340,"close":14.43,"high":14.46,"low":14.12,"open":14.13,"volume":65890757},{"timestamp":1075213800,"date":"2004-01-27","index":1341,"close":14.2,"high":14.52,"low":14.2,"open":14.41,"volume":32817787},{"timestamp":1075300200,"date":"2004-01-28","index":1342,"close":14.02,"high":14.3,"low":13.89,"open":14.23,"volume":33952565},{"timestamp":1075386600,"date":"2004-01-29","index":1343,"close":14.12,"high":14.2,"low":13.71,"open":14.06,"volume":42588374},{"timestamp":1075473000,"date":"2004-01-30","index":1344,"close":14.08,"high":14.28,"low":13.88,"open":14.05,"volume":37087459},{"timestamp":1075732200,"date":"2004-02-02","index":1345,"close":13.81,"high":14.14,"low":13.79,"open":14.04,"volume":29671963},{"timestamp":1075818600,"date":"2004-02-03","index":1346,"close":13.69,"high":13.88,"low":13.59,"open":13.78,"volume":28358510},{"timestamp":1075905000,"date":"2004-02-04","index":1347,"close":13.78,"high":14.02,"low":13.59,"open":13.64,"volume":33177038},{"timestamp":1075991400,"date":"2004-02-05","index":1348,"close":14.15,"high":14.21,"low":13.76,"open":13.78,"volume":33235488}]},{"date":"2003-10-16","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":1262,"close":11.6,"high":11.65,"low":11.43,"open":11.46,"volume":32443330},{"timestamp":1065187800,"date":"2003-10-03","index":1263,"close":12.07,"high":12.23,"low":11.75,"open":11.8,"volume":61620134},{"timestamp":1065447000,"date":"2003-10-06","index":1264,"close":12.13,"high":12.19,"low":11.97,"open":12.17,"volume":25310102},{"timestamp":1065533400,"date":"2003-10-07","index":1265,"close":12.08,"high":12.14,"low":11.89,"open":12,"volume":35322091},{"timestamp":1065619800,"date":"2003-10-08","index":1266,"close":12.3,"high":12.48,"low":12.05,"open":12.13,"volume":55203509},{"timestamp":1065706200,"date":"2003-10-09","index":1267,"close":12.68,"high":12.96,"low":12.54,"open":12.61,"volume":66547008},{"timestamp":1065792600,"date":"2003-10-10","index":1268,"close":12.72,"high":12.73,"low":12.54,"open":12.69,"volume":26857354},{"timestamp":1066051800,"date":"2003-10-13","index":1269,"close":12.41,"high":12.47,"low":12.05,"open":12.33,"volume":71784662},{"timestamp":1066138200,"date":"2003-10-14","index":1270,"close":12.32,"high":12.5,"low":12.31,"open":12.34,"volume":35658533},{"timestamp":1066224600,"date":"2003-10-15","index":1271,"close":12.12,"high":12.47,"low":12.08,"open":12.47,"volume":37125475},{"timestamp":1066311000,"date":"2003-10-16","index":1272,"close":12.1,"high":12.27,"low":12.06,"open":12.09,"volume":66577421}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":1273,"close":11.54,"high":11.59,"low":11.3,"open":11.45,"volume":161624549},{"timestamp":1066656600,"date":"2003-10-20","index":1274,"close":11.91,"high":11.96,"low":11.51,"open":11.53,"volume":58995130},{"timestamp":1066743000,"date":"2003-10-21","index":1275,"close":11.88,"high":11.99,"low":11.78,"open":11.85,"volume":43840051},{"timestamp":1066829400,"date":"2003-10-22","index":1276,"close":11.7,"high":11.73,"low":11.57,"open":11.64,"volume":35421883},{"timestamp":1066915800,"date":"2003-10-23","index":1277,"close":11.42,"high":11.65,"low":11.32,"open":11.55,"volume":46667016},{"timestamp":1067002200,"date":"2003-10-24","index":1278,"close":11.56,"high":11.56,"low":11.22,"open":11.36,"volume":37189627},{"timestamp":1067265000,"date":"2003-10-27","index":1279,"close":11.76,"high":11.82,"low":11.62,"open":11.75,"volume":32495602},{"timestamp":1067351400,"date":"2003-10-28","index":1280,"close":12.11,"high":12.11,"low":11.75,"open":11.85,"volume":48272242},{"timestamp":1067437800,"date":"2003-10-29","index":1281,"close":12.04,"high":12.18,"low":11.86,"open":12.05,"volume":44015875},{"timestamp":1067524200,"date":"2003-10-30","index":1282,"close":11.98,"high":12.3,"low":11.94,"open":12.25,"volume":46719763},{"timestamp":1067610600,"date":"2003-10-31","index":1283,"close":11.77,"high":12.1,"low":11.76,"open":12.01,"volume":28096675}]},{"date":"2003-07-24","estimated":0.09,"reported":0.08,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":1203,"close":11.79,"high":11.95,"low":11.75,"open":11.85,"volume":71907264},{"timestamp":1057930200,"date":"2003-07-11","index":1204,"close":11.9,"high":11.92,"low":11.73,"open":11.8,"volume":53023766},{"timestamp":1058189400,"date":"2003-07-14","index":1205,"close":11.99,"high":12.13,"low":11.96,"open":12.03,"volume":54190858},{"timestamp":1058275800,"date":"2003-07-15","index":1206,"close":11.9,"high":12.08,"low":11.85,"open":12.06,"volume":45267552},{"timestamp":1058362200,"date":"2003-07-16","index":1207,"close":11.86,"high":11.95,"low":11.7,"open":11.95,"volume":43687037},{"timestamp":1058448600,"date":"2003-07-17","index":1208,"close":11.6,"high":11.82,"low":11.51,"open":11.76,"volume":53706154},{"timestamp":1058535000,"date":"2003-07-18","index":1209,"close":11.59,"high":11.68,"low":11.49,"open":11.66,"volume":50141203},{"timestamp":1058794200,"date":"2003-07-21","index":1210,"close":11.69,"high":11.69,"low":11.49,"open":11.58,"volume":39219206},{"timestamp":1058880600,"date":"2003-07-22","index":1211,"close":11.7,"high":11.78,"low":11.54,"open":11.72,"volume":46268323},{"timestamp":1058967000,"date":"2003-07-23","index":1212,"close":12.01,"high":12.1,"low":11.8,"open":11.86,"volume":55272413},{"timestamp":1059053400,"date":"2003-07-24","index":1213,"close":12.18,"high":12.4,"low":12.12,"open":12.15,"volume":92151734}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":1214,"close":11.81,"high":11.82,"low":11.48,"open":11.58,"volume":124214429},{"timestamp":1059399000,"date":"2003-07-28","index":1215,"close":11.67,"high":11.86,"low":11.61,"open":11.86,"volume":59653757},{"timestamp":1059485400,"date":"2003-07-29","index":1216,"close":11.38,"high":11.61,"low":11.32,"open":11.58,"volume":85745088},{"timestamp":1059571800,"date":"2003-07-30","index":1217,"close":11.38,"high":11.46,"low":11.27,"open":11.37,"volume":61368278},{"timestamp":1059658200,"date":"2003-07-31","index":1218,"close":11.29,"high":11.48,"low":11.27,"open":11.46,"volume":66748493},{"timestamp":1059744600,"date":"2003-08-01","index":1219,"close":11.08,"high":11.34,"low":11.05,"open":11.27,"volume":73894550},{"timestamp":1060003800,"date":"2003-08-04","index":1220,"close":10.88,"high":11.07,"low":10.71,"open":11.03,"volume":100918224},{"timestamp":1060090200,"date":"2003-08-05","index":1221,"close":10.76,"high":10.97,"low":10.75,"open":10.84,"volume":72068832},{"timestamp":1060176600,"date":"2003-08-06","index":1222,"close":10.68,"high":10.95,"low":10.6,"open":10.75,"volume":89700653},{"timestamp":1060263000,"date":"2003-08-07","index":1223,"close":10.68,"high":10.85,"low":10.64,"open":10.68,"volume":62073475},{"timestamp":1060349400,"date":"2003-08-08","index":1224,"close":10.57,"high":10.8,"low":10.49,"open":10.75,"volume":72188582}]},{"date":"2003-04-22","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":1138,"close":9.38,"high":9.62,"low":9.38,"open":9.57,"volume":64107331},{"timestamp":1049808600,"date":"2003-04-08","index":1139,"close":9.39,"high":9.43,"low":9.32,"open":9.4,"volume":51417590},{"timestamp":1049895000,"date":"2003-04-09","index":1140,"close":9.15,"high":9.39,"low":9.1,"open":9.39,"volume":89068637},{"timestamp":1049981400,"date":"2003-04-10","index":1141,"close":9.33,"high":9.35,"low":9.16,"open":9.19,"volume":57215030},{"timestamp":1050067800,"date":"2003-04-11","index":1142,"close":9.29,"high":9.41,"low":9.2,"open":9.34,"volume":42878246},{"timestamp":1050327000,"date":"2003-04-14","index":1143,"close":9.23,"high":9.24,"low":9.1,"open":9.13,"volume":71663962},{"timestamp":1050413400,"date":"2003-04-15","index":1144,"close":9.28,"high":9.3,"low":9.17,"open":9.18,"volume":56197152},{"timestamp":1050499800,"date":"2003-04-16","index":1145,"close":9.3,"high":9.39,"low":9.22,"open":9.36,"volume":55970006},{"timestamp":1050586200,"date":"2003-04-17","index":1146,"close":9.49,"high":9.51,"low":9.27,"open":9.28,"volume":70560547},{"timestamp":1050931800,"date":"2003-04-21","index":1147,"close":9.55,"high":9.68,"low":9.47,"open":9.51,"volume":56794003},{"timestamp":1051018200,"date":"2003-04-22","index":1148,"close":9.39,"high":9.45,"low":9.32,"open":9.43,"volume":113591808}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":1149,"close":9.92,"high":9.97,"low":9.73,"open":9.84,"volume":170541677},{"timestamp":1051191000,"date":"2003-04-24","index":1150,"close":9.96,"high":10,"low":9.85,"open":9.89,"volume":58902941},{"timestamp":1051277400,"date":"2003-04-25","index":1151,"close":9.83,"high":9.89,"low":9.77,"open":9.79,"volume":73787155},{"timestamp":1051536600,"date":"2003-04-28","index":1152,"close":9.85,"high":9.89,"low":9.74,"open":9.8,"volume":58137869},{"timestamp":1051623000,"date":"2003-04-29","index":1153,"close":9.75,"high":9.85,"low":9.67,"open":9.84,"volume":53291779},{"timestamp":1051709400,"date":"2003-04-30","index":1154,"close":9.78,"high":9.85,"low":9.68,"open":9.7,"volume":54426557},{"timestamp":1051795800,"date":"2003-05-01","index":1155,"close":9.75,"high":9.81,"low":9.69,"open":9.72,"volume":48779280},{"timestamp":1051882200,"date":"2003-05-02","index":1156,"close":10.02,"high":10.04,"low":9.71,"open":9.71,"volume":65630822},{"timestamp":1052141400,"date":"2003-05-05","index":1157,"close":9.89,"high":10.06,"low":9.89,"open":9.99,"volume":50167814},{"timestamp":1052227800,"date":"2003-05-06","index":1158,"close":10.03,"high":10.08,"low":9.9,"open":9.91,"volume":63315648},{"timestamp":1052314200,"date":"2003-05-07","index":1159,"close":9.92,"high":10.01,"low":9.89,"open":9.97,"volume":42785107}]},{"date":"2003-01-16","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":1073,"close":7.3,"high":7.32,"low":7.1,"open":7.18,"volume":72765475},{"timestamp":1041604200,"date":"2003-01-03","index":1074,"close":7.36,"high":7.37,"low":7.25,"open":7.32,"volume":48452342},{"timestamp":1041863400,"date":"2003-01-06","index":1075,"close":7.68,"high":7.76,"low":7.33,"open":7.34,"volume":125062186},{"timestamp":1041949800,"date":"2003-01-07","index":1076,"close":7.64,"high":7.72,"low":7.56,"open":7.67,"volume":67424227},{"timestamp":1042036200,"date":"2003-01-08","index":1077,"close":7.56,"high":7.67,"low":7.47,"open":7.6,"volume":71892058},{"timestamp":1042122600,"date":"2003-01-09","index":1078,"close":7.74,"high":7.8,"low":7.62,"open":7.62,"volume":68634086},{"timestamp":1042209000,"date":"2003-01-10","index":1079,"close":7.72,"high":7.79,"low":7.6,"open":7.66,"volume":54213667},{"timestamp":1042468200,"date":"2003-01-13","index":1080,"close":7.78,"high":7.87,"low":7.72,"open":7.75,"volume":54677462},{"timestamp":1042554600,"date":"2003-01-14","index":1081,"close":7.81,"high":7.81,"low":7.64,"open":7.75,"volume":42680563},{"timestamp":1042641000,"date":"2003-01-15","index":1082,"close":7.73,"high":7.82,"low":7.7,"open":7.79,"volume":46709309},{"timestamp":1042727400,"date":"2003-01-16","index":1083,"close":7.5,"high":7.68,"low":7.44,"open":7.68,"volume":86736355}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":1084,"close":7.88,"high":7.9,"low":7.58,"open":7.63,"volume":137075242},{"timestamp":1043159400,"date":"2003-01-21","index":1085,"close":7.97,"high":8.04,"low":7.76,"open":7.89,"volume":108576547},{"timestamp":1043245800,"date":"2003-01-22","index":1086,"close":7.92,"high":7.99,"low":7.82,"open":7.82,"volume":99402336},{"timestamp":1043332200,"date":"2003-01-23","index":1087,"close":7.97,"high":7.99,"low":7.87,"open":7.93,"volume":59845738},{"timestamp":1043418600,"date":"2003-01-24","index":1088,"close":7.92,"high":7.97,"low":7.8,"open":7.96,"volume":67779677},{"timestamp":1043677800,"date":"2003-01-27","index":1089,"close":7.75,"high":7.89,"low":7.74,"open":7.79,"volume":68268182},{"timestamp":1043764200,"date":"2003-01-28","index":1090,"close":7.73,"high":7.83,"low":7.68,"open":7.79,"volume":74389709},{"timestamp":1043850600,"date":"2003-01-29","index":1091,"close":7.88,"high":7.89,"low":7.64,"open":7.71,"volume":72455645},{"timestamp":1043937000,"date":"2003-01-30","index":1092,"close":7.81,"high":7.91,"low":7.81,"open":7.89,"volume":52286256},{"timestamp":1044023400,"date":"2003-01-31","index":1093,"close":7.91,"high":7.94,"low":6.74,"open":7.78,"volume":61696166},{"timestamp":1044282600,"date":"2003-02-03","index":1094,"close":7.79,"high":8.29,"low":7.77,"open":7.92,"volume":51694157}]},{"date":"2002-10-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":1011,"close":5.46,"high":5.67,"low":5.39,"open":5.58,"volume":89387021},{"timestamp":1033738200,"date":"2002-10-04","index":1012,"close":5.51,"high":5.52,"low":5.34,"open":5.45,"volume":111773693},{"timestamp":1033997400,"date":"2002-10-07","index":1013,"close":5.33,"high":5.5,"low":5.28,"open":5.44,"volume":72820598},{"timestamp":1034083800,"date":"2002-10-08","index":1014,"close":5.51,"high":5.61,"low":5.33,"open":5.43,"volume":79037165},{"timestamp":1034170200,"date":"2002-10-09","index":1015,"close":5.58,"high":5.61,"low":5.39,"open":5.43,"volume":81876960},{"timestamp":1034256600,"date":"2002-10-10","index":1016,"close":5.61,"high":5.68,"low":5.47,"open":5.63,"volume":93120192},{"timestamp":1034343000,"date":"2002-10-11","index":1017,"close":5.92,"high":5.92,"low":5.66,"open":5.66,"volume":90643450},{"timestamp":1034602200,"date":"2002-10-14","index":1018,"close":6.05,"high":6.09,"low":5.84,"open":5.84,"volume":57099082},{"timestamp":1034688600,"date":"2002-10-15","index":1019,"close":6.1,"high":6.29,"low":6.01,"open":6.23,"volume":123219360},{"timestamp":1034775000,"date":"2002-10-16","index":1020,"close":6.1,"high":6.11,"low":5.92,"open":6.06,"volume":90690019},{"timestamp":1034861400,"date":"2002-10-17","index":1021,"close":6.12,"high":6.27,"low":6.07,"open":6.17,"volume":109502237}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":1022,"close":6.31,"high":6.34,"low":5.86,"open":5.91,"volume":156944304},{"timestamp":1035207000,"date":"2002-10-21","index":1023,"close":6.63,"high":6.67,"low":6.3,"open":6.31,"volume":121845082},{"timestamp":1035293400,"date":"2002-10-22","index":1024,"close":6.54,"high":6.56,"low":6.46,"open":6.51,"volume":89828957},{"timestamp":1035379800,"date":"2002-10-23","index":1025,"close":6.69,"high":6.7,"low":6.46,"open":6.47,"volume":61306502},{"timestamp":1035466200,"date":"2002-10-24","index":1026,"close":6.53,"high":6.78,"low":6.51,"open":6.72,"volume":71733341},{"timestamp":1035552600,"date":"2002-10-25","index":1027,"close":6.52,"high":6.54,"low":6.45,"open":6.52,"volume":47626445},{"timestamp":1035815400,"date":"2002-10-28","index":1028,"close":6.38,"high":6.62,"low":6.35,"open":6.58,"volume":55912032},{"timestamp":1035901800,"date":"2002-10-29","index":1029,"close":6.44,"high":6.5,"low":6.34,"open":6.41,"volume":57272054},{"timestamp":1035988200,"date":"2002-10-30","index":1030,"close":6.58,"high":6.62,"low":6.39,"open":6.45,"volume":61596374},{"timestamp":1036074600,"date":"2002-10-31","index":1031,"close":6.65,"high":6.77,"low":6.62,"open":6.63,"volume":73051546},{"timestamp":1036161000,"date":"2002-11-01","index":1032,"close":6.82,"high":6.83,"low":6.52,"open":6.59,"volume":59879952}]},{"date":"2002-07-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1024666200,"date":"2002-06-21","index":939,"close":6.29,"high":6.41,"low":6.21,"open":6.4,"volume":53071286},{"timestamp":1024925400,"date":"2002-06-24","index":940,"close":6.6,"high":6.7,"low":6.24,"open":6.26,"volume":96126307},{"timestamp":1025011800,"date":"2002-06-25","index":941,"close":6.35,"high":6.72,"low":6.28,"open":6.66,"volume":76467283},{"timestamp":1025098200,"date":"2002-06-26","index":942,"close":6.38,"high":6.5,"low":6.12,"open":6.13,"volume":105927782},{"timestamp":1025184600,"date":"2002-06-27","index":943,"close":6.46,"high":6.51,"low":6.29,"open":6.45,"volume":63582710},{"timestamp":1025271000,"date":"2002-06-28","index":944,"close":6.48,"high":6.57,"low":6.41,"open":6.46,"volume":53691898},{"timestamp":1025530200,"date":"2002-07-01","index":945,"close":6.16,"high":6.5,"low":6.16,"open":6.42,"volume":53848714},{"timestamp":1025616600,"date":"2002-07-02","index":946,"close":6.07,"high":6.24,"low":6,"open":6.15,"volume":60736262},{"timestamp":1025703000,"date":"2002-07-03","index":947,"close":6.22,"high":6.24,"low":5.83,"open":6.06,"volume":60504365},{"timestamp":1025875800,"date":"2002-07-05","index":948,"close":6.37,"high":6.41,"low":6.27,"open":6.27,"volume":24810192},{"timestamp":1026135000,"date":"2002-07-08","index":949,"close":5.92,"high":6.3,"low":5.9,"open":6.1,"volume":126204566}],"post":[{"timestamp":1026221400,"date":"2002-07-09","index":950,"close":6,"high":6.09,"low":5.9,"open":5.96,"volume":81877910},{"timestamp":1026307800,"date":"2002-07-10","index":951,"close":6.19,"high":6.36,"low":6.17,"open":6.29,"volume":163936397},{"timestamp":1026394200,"date":"2002-07-11","index":952,"close":6.35,"high":6.46,"low":6.09,"open":6.2,"volume":132425885},{"timestamp":1026480600,"date":"2002-07-12","index":953,"close":6.42,"high":6.52,"low":6.37,"open":6.43,"volume":67653274},{"timestamp":1026739800,"date":"2002-07-15","index":954,"close":6.4,"high":6.44,"low":6.1,"open":6.34,"volume":99311098},{"timestamp":1026826200,"date":"2002-07-16","index":955,"close":6.39,"high":6.44,"low":6.24,"open":6.34,"volume":93055565},{"timestamp":1026912600,"date":"2002-07-17","index":956,"close":6.48,"high":6.57,"low":6.44,"open":6.46,"volume":84019162},{"timestamp":1026999000,"date":"2002-07-18","index":957,"close":6.36,"high":6.52,"low":6.33,"open":6.47,"volume":116598874},{"timestamp":1027085400,"date":"2002-07-19","index":958,"close":5.99,"high":6.31,"low":5.96,"open":6.12,"volume":501891034},{"timestamp":1027344600,"date":"2002-07-22","index":959,"close":5.9,"high":6.22,"low":5.87,"open":6.18,"volume":214499578},{"timestamp":1027431000,"date":"2002-07-23","index":960,"close":5.59,"high":6.02,"low":5.59,"open":5.87,"volume":172892016}]},{"date":"2002-04-18","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":884,"close":5.56,"high":5.65,"low":5.49,"open":5.59,"volume":50825491},{"timestamp":1018017000,"date":"2002-04-05","index":885,"close":5.59,"high":5.64,"low":5.4,"open":5.57,"volume":55787530},{"timestamp":1018272600,"date":"2002-04-08","index":886,"close":5.8,"high":5.85,"low":5.44,"open":5.48,"volume":56499379},{"timestamp":1018359000,"date":"2002-04-09","index":887,"close":5.6,"high":5.92,"low":5.59,"open":5.83,"volume":53285126},{"timestamp":1018445400,"date":"2002-04-10","index":888,"close":5.66,"high":5.71,"low":5.49,"open":5.62,"volume":44093808},{"timestamp":1018531800,"date":"2002-04-11","index":889,"close":5.35,"high":5.58,"low":5.33,"open":5.57,"volume":54508291},{"timestamp":1018618200,"date":"2002-04-12","index":890,"close":5.69,"high":5.69,"low":5.4,"open":5.41,"volume":56368224},{"timestamp":1018877400,"date":"2002-04-15","index":891,"close":5.82,"high":5.87,"low":5.65,"open":5.71,"volume":52493443},{"timestamp":1018963800,"date":"2002-04-16","index":892,"close":5.9,"high":5.93,"low":5.76,"open":5.86,"volume":50195376},{"timestamp":1019050200,"date":"2002-04-17","index":893,"close":5.78,"high":5.91,"low":5.69,"open":5.9,"volume":38739254},{"timestamp":1019136600,"date":"2002-04-18","index":894,"close":5.58,"high":5.8,"low":5.55,"open":5.74,"volume":59136739}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":895,"close":5.72,"high":5.79,"low":5.45,"open":5.61,"volume":152620934},{"timestamp":1019482200,"date":"2002-04-22","index":896,"close":5.65,"high":5.69,"low":5.51,"open":5.69,"volume":78981091},{"timestamp":1019568600,"date":"2002-04-23","index":897,"close":5.52,"high":5.72,"low":5.5,"open":5.63,"volume":58375469},{"timestamp":1019655000,"date":"2002-04-24","index":898,"close":5.4,"high":5.62,"low":5.39,"open":5.59,"volume":54842832},{"timestamp":1019741400,"date":"2002-04-25","index":899,"close":5.45,"high":5.55,"low":5.32,"open":5.39,"volume":64224230},{"timestamp":1019827800,"date":"2002-04-26","index":900,"close":5.23,"high":5.55,"low":5.22,"open":5.47,"volume":62863258},{"timestamp":1020087000,"date":"2002-04-29","index":901,"close":5.35,"high":5.42,"low":5.21,"open":5.26,"volume":69949440},{"timestamp":1020173400,"date":"2002-04-30","index":902,"close":5.59,"high":5.68,"low":5.27,"open":5.27,"volume":62510659},{"timestamp":1020259800,"date":"2002-05-01","index":903,"close":5.69,"high":5.73,"low":5.45,"open":5.57,"volume":65381818},{"timestamp":1020346200,"date":"2002-05-02","index":904,"close":5.5,"high":5.78,"low":5.5,"open":5.68,"volume":66738989},{"timestamp":1020432600,"date":"2002-05-03","index":905,"close":5.4,"high":5.51,"low":5.36,"open":5.48,"volume":38580538}]},{"date":"2002-01-15","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":820,"close":7.04,"high":7.2,"low":6.99,"open":7.19,"volume":34766582},{"timestamp":1009981800,"date":"2002-01-02","index":821,"close":6.96,"high":6.97,"low":6.78,"open":6.88,"volume":59122483},{"timestamp":1010068200,"date":"2002-01-03","index":822,"close":7.15,"high":7.18,"low":6.9,"open":6.95,"volume":50394960},{"timestamp":1010154600,"date":"2002-01-04","index":823,"close":7.21,"high":7.31,"low":7.1,"open":7.16,"volume":44531942},{"timestamp":1010413800,"date":"2002-01-07","index":824,"close":7.03,"high":7.28,"low":7.01,"open":7.22,"volume":42132182},{"timestamp":1010500200,"date":"2002-01-08","index":825,"close":7.11,"high":7.11,"low":6.88,"open":7.05,"volume":52871702},{"timestamp":1010586600,"date":"2002-01-09","index":826,"close":7.04,"high":7.26,"low":7.01,"open":7.17,"volume":51664694},{"timestamp":1010673000,"date":"2002-01-10","index":827,"close":6.94,"high":7.07,"low":6.92,"open":7,"volume":44653594},{"timestamp":1010759400,"date":"2002-01-11","index":828,"close":6.72,"high":7.02,"low":6.68,"open":6.95,"volume":64879056},{"timestamp":1011018600,"date":"2002-01-14","index":829,"close":6.65,"high":6.73,"low":6.57,"open":6.68,"volume":49657450},{"timestamp":1011105000,"date":"2002-01-15","index":830,"close":6.74,"high":6.86,"low":6.7,"open":6.73,"volume":70104355}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":831,"close":6.31,"high":6.6,"low":6.29,"open":6.43,"volume":129415018},{"timestamp":1011277800,"date":"2002-01-17","index":832,"close":6.48,"high":6.59,"low":6.4,"open":6.52,"volume":84184531},{"timestamp":1011364200,"date":"2002-01-18","index":833,"close":6.33,"high":6.43,"low":6.29,"open":6.32,"volume":49579517},{"timestamp":1011709800,"date":"2002-01-22","index":834,"close":6.26,"high":6.5,"low":6.23,"open":6.43,"volume":58975171},{"timestamp":1011796200,"date":"2002-01-23","index":835,"close":6.22,"high":6.31,"low":6.08,"open":6.27,"volume":77981270},{"timestamp":1011882600,"date":"2002-01-24","index":836,"close":6.3,"high":6.43,"low":6.26,"open":6.28,"volume":56619130},{"timestamp":1011969000,"date":"2002-01-25","index":837,"close":6.38,"high":6.41,"low":6.27,"open":6.29,"volume":25928813},{"timestamp":1012228200,"date":"2002-01-28","index":838,"close":6.28,"high":6.45,"low":6.2,"open":6.44,"volume":36518170},{"timestamp":1012314600,"date":"2002-01-29","index":839,"close":6.24,"high":6.36,"low":6.12,"open":6.29,"volume":51164784},{"timestamp":1012401000,"date":"2002-01-30","index":840,"close":6.07,"high":6.28,"low":5.8,"open":6.28,"volume":98352144},{"timestamp":1012487400,"date":"2002-01-31","index":841,"close":6.21,"high":6.27,"low":5.97,"open":6.11,"volume":58141670}]},{"date":"2001-10-18","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":760,"close":5.53,"high":5.69,"low":5.27,"open":5.34,"volume":101891434},{"timestamp":1002288600,"date":"2001-10-05","index":761,"close":5.62,"high":5.68,"low":5.39,"open":5.46,"volume":77392973},{"timestamp":1002547800,"date":"2001-10-08","index":762,"close":5.83,"high":5.84,"low":5.47,"open":5.51,"volume":70083446},{"timestamp":1002634200,"date":"2001-10-09","index":763,"close":5.72,"high":5.81,"low":5.67,"open":5.8,"volume":46713110},{"timestamp":1002720600,"date":"2001-10-10","index":764,"close":5.98,"high":6,"low":5.61,"open":5.65,"volume":64368691},{"timestamp":1002807000,"date":"2001-10-11","index":765,"close":6.25,"high":6.41,"low":5.99,"open":6.02,"volume":123177542},{"timestamp":1002893400,"date":"2001-10-12","index":766,"close":6.2,"high":6.23,"low":5.94,"open":6.2,"volume":58305139},{"timestamp":1003152600,"date":"2001-10-15","index":767,"close":6.48,"high":6.59,"low":6.04,"open":6.15,"volume":97630790},{"timestamp":1003239000,"date":"2001-10-16","index":768,"close":6.48,"high":6.68,"low":6.38,"open":6.53,"volume":97012080},{"timestamp":1003325400,"date":"2001-10-17","index":769,"close":6.01,"high":6.51,"low":6,"open":6.5,"volume":102867494},{"timestamp":1003411800,"date":"2001-10-18","index":770,"close":6.21,"high":6.28,"low":6.02,"open":6.03,"volume":79883021}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":771,"close":5.47,"high":5.76,"low":5.43,"open":5.74,"volume":213722150},{"timestamp":1003757400,"date":"2001-10-22","index":772,"close":5.59,"high":5.66,"low":5.42,"open":5.42,"volume":94637030},{"timestamp":1003843800,"date":"2001-10-23","index":773,"close":5.85,"high":5.9,"low":5.61,"open":5.62,"volume":116815565},{"timestamp":1003930200,"date":"2001-10-24","index":774,"close":6.02,"high":6.02,"low":5.67,"open":5.8,"volume":83675117},{"timestamp":1004016600,"date":"2001-10-25","index":775,"close":6.22,"high":6.24,"low":5.76,"open":5.85,"volume":94222656},{"timestamp":1004103000,"date":"2001-10-26","index":776,"close":6,"high":6.2,"low":5.95,"open":6.1,"volume":65457850},{"timestamp":1004365800,"date":"2001-10-29","index":777,"close":5.53,"high":6.14,"low":5.39,"open":6.01,"volume":186105427},{"timestamp":1004452200,"date":"2001-10-30","index":778,"close":5.62,"high":5.73,"low":5.26,"open":5.48,"volume":176097715},{"timestamp":1004538600,"date":"2001-10-31","index":779,"close":5.52,"high":5.78,"low":5.46,"open":5.7,"volume":100035302},{"timestamp":1004625000,"date":"2001-11-01","index":780,"close":5.6,"high":5.66,"low":5.41,"open":5.55,"volume":96610061},{"timestamp":1004711400,"date":"2001-11-02","index":781,"close":5.44,"high":5.68,"low":5.39,"open":5.58,"volume":69677626}]},{"date":"2001-07-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":701,"close":6.86,"high":7.12,"low":6.84,"open":6.95,"volume":36352800},{"timestamp":994685400,"date":"2001-07-09","index":702,"close":6.78,"high":6.97,"low":6.54,"open":6.92,"volume":53474256},{"timestamp":994771800,"date":"2001-07-10","index":703,"close":6.34,"high":6.84,"low":6.27,"open":6.84,"volume":67548730},{"timestamp":994858200,"date":"2001-07-11","index":704,"close":6.33,"high":6.41,"low":6.23,"open":6.23,"volume":55461542},{"timestamp":994944600,"date":"2001-07-12","index":705,"close":7.04,"high":7.05,"low":6.65,"open":6.7,"volume":66785558},{"timestamp":995031000,"date":"2001-07-13","index":706,"close":7.05,"high":7.23,"low":6.89,"open":7,"volume":45370195},{"timestamp":995290200,"date":"2001-07-16","index":707,"close":6.93,"high":7.18,"low":6.9,"open":7.03,"volume":34033824},{"timestamp":995376600,"date":"2001-07-17","index":708,"close":7.1,"high":7.12,"low":6.8,"open":6.85,"volume":43313530},{"timestamp":995463000,"date":"2001-07-18","index":709,"close":7,"high":7.18,"low":6.99,"open":7.04,"volume":48160570},{"timestamp":995549400,"date":"2001-07-19","index":710,"close":6.78,"high":7.11,"low":6.7,"open":7.07,"volume":84662582},{"timestamp":995635800,"date":"2001-07-20","index":711,"close":7.03,"high":7.15,"low":6.98,"open":7,"volume":79495258}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":712,"close":6.84,"high":7.04,"low":6.78,"open":7.04,"volume":46368115},{"timestamp":995981400,"date":"2001-07-24","index":713,"close":6.49,"high":6.68,"low":6.29,"open":6.6,"volume":106056086},{"timestamp":996067800,"date":"2001-07-25","index":714,"close":6.48,"high":6.59,"low":6.31,"open":6.41,"volume":59689872},{"timestamp":996154200,"date":"2001-07-26","index":715,"close":6.82,"high":6.92,"low":6.41,"open":6.48,"volume":76544266},{"timestamp":996240600,"date":"2001-07-27","index":716,"close":6.69,"high":6.79,"low":6.59,"open":6.76,"volume":34637328},{"timestamp":996499800,"date":"2001-07-30","index":717,"close":6.42,"high":6.73,"low":6.34,"open":6.72,"volume":35742643},{"timestamp":996586200,"date":"2001-07-31","index":718,"close":6.58,"high":6.68,"low":6.34,"open":6.43,"volume":49816166},{"timestamp":996672600,"date":"2001-08-01","index":719,"close":6.48,"high":6.72,"low":6.45,"open":6.63,"volume":52615094},{"timestamp":996759000,"date":"2001-08-02","index":720,"close":6.4,"high":6.58,"low":6.27,"open":6.51,"volume":67004150},{"timestamp":996845400,"date":"2001-08-03","index":721,"close":6.77,"high":6.84,"low":6.34,"open":6.41,"volume":89512474},{"timestamp":997104600,"date":"2001-08-06","index":722,"close":6.68,"high":6.72,"low":6.59,"open":6.68,"volume":38239344}]},{"date":"2001-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":637,"close":3.2,"high":3.38,"low":3.08,"open":3.23,"volume":72915638},{"timestamp":986477400,"date":"2001-04-05","index":638,"close":3.66,"high":3.71,"low":3.53,"open":3.59,"volume":64821082},{"timestamp":986563800,"date":"2001-04-06","index":639,"close":3.74,"high":3.82,"low":3.43,"open":3.58,"volume":54858038},{"timestamp":986823000,"date":"2001-04-09","index":640,"close":4,"high":4.04,"low":3.86,"open":3.98,"volume":38898922},{"timestamp":986909400,"date":"2001-04-10","index":641,"close":4.15,"high":4.33,"low":4.1,"open":4.15,"volume":65894083},{"timestamp":986995800,"date":"2001-04-11","index":642,"close":4.12,"high":4.35,"low":3.98,"open":4.31,"volume":45948989},{"timestamp":987082200,"date":"2001-04-12","index":643,"close":4.38,"high":4.39,"low":4.1,"open":4.1,"volume":48835354},{"timestamp":987427800,"date":"2001-04-16","index":644,"close":4.3,"high":4.54,"low":4.19,"open":4.2,"volume":40125888},{"timestamp":987514200,"date":"2001-04-17","index":645,"close":4.53,"high":4.57,"low":4.2,"open":4.23,"volume":45741802},{"timestamp":987600600,"date":"2001-04-18","index":646,"close":4.81,"high":5.09,"low":4.61,"open":4.73,"volume":71492890},{"timestamp":987687000,"date":"2001-04-19","index":647,"close":5.26,"high":5.26,"low":4.84,"open":4.97,"volume":75399984}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":648,"close":5.33,"high":5.92,"low":5.23,"open":5.47,"volume":167934730},{"timestamp":988032600,"date":"2001-04-23","index":649,"close":4.94,"high":5.25,"low":4.91,"open":5.24,"volume":65713507},{"timestamp":988119000,"date":"2001-04-24","index":650,"close":4.69,"high":5.13,"low":4.68,"open":4.84,"volume":62466941},{"timestamp":988205400,"date":"2001-04-25","index":651,"close":5.09,"high":5.13,"low":4.63,"open":4.73,"volume":83389046},{"timestamp":988291800,"date":"2001-04-26","index":652,"close":4.84,"high":5.21,"low":4.68,"open":5.19,"volume":55835050},{"timestamp":988378200,"date":"2001-04-27","index":653,"close":4.93,"high":5.04,"low":4.77,"open":5,"volume":35908963},{"timestamp":988637400,"date":"2001-04-30","index":654,"close":5.31,"high":5.48,"low":5.04,"open":5.08,"volume":89849866},{"timestamp":988723800,"date":"2001-05-01","index":655,"close":5.71,"high":5.72,"low":5.32,"open":5.33,"volume":105103786},{"timestamp":988810200,"date":"2001-05-02","index":656,"close":5.65,"high":5.81,"low":5.5,"open":5.79,"volume":63795600},{"timestamp":988896600,"date":"2001-05-03","index":657,"close":5.42,"high":5.5,"low":5.31,"open":5.41,"volume":39783744},{"timestamp":988983000,"date":"2001-05-04","index":658,"close":5.51,"high":5.54,"low":5.16,"open":5.19,"volume":33260198}]},{"date":"2001-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":574,"close":4.14,"high":4.16,"low":3.1,"open":3.1,"volume":65531981},{"timestamp":978618600,"date":"2001-01-04","index":575,"close":3.72,"high":4.14,"low":3.65,"open":3.92,"volume":52275802},{"timestamp":978705000,"date":"2001-01-05","index":576,"close":3.22,"high":3.79,"low":3.21,"open":3.77,"volume":58458154},{"timestamp":978964200,"date":"2001-01-08","index":577,"close":3.22,"high":3.29,"low":2.99,"open":3.26,"volume":76336128},{"timestamp":979050600,"date":"2001-01-09","index":578,"close":3.51,"high":3.68,"low":3.29,"open":3.35,"volume":46161878},{"timestamp":979137000,"date":"2001-01-10","index":579,"close":4.14,"high":4.16,"low":3.35,"open":3.4,"volume":65674541},{"timestamp":979223400,"date":"2001-01-11","index":580,"close":4.31,"high":4.45,"low":3.79,"open":3.89,"volume":72218045},{"timestamp":979309800,"date":"2001-01-12","index":581,"close":4.22,"high":4.46,"low":4.1,"open":4.43,"volume":51584861},{"timestamp":979655400,"date":"2001-01-16","index":582,"close":4.61,"high":4.68,"low":4.2,"open":4.2,"volume":48161520},{"timestamp":979741800,"date":"2001-01-17","index":583,"close":4.55,"high":5.01,"low":4.49,"open":4.84,"volume":85639594},{"timestamp":979828200,"date":"2001-01-18","index":584,"close":4.93,"high":4.98,"low":4.48,"open":4.7,"volume":90686218}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":585,"close":5.27,"high":5.77,"low":5.06,"open":5.73,"volume":157235126},{"timestamp":980173800,"date":"2001-01-22","index":586,"close":5.2,"high":5.59,"low":5.14,"open":5.33,"volume":60498662},{"timestamp":980260200,"date":"2001-01-23","index":587,"close":5.51,"high":5.55,"low":5.13,"open":5.18,"volume":61181050},{"timestamp":980346600,"date":"2001-01-24","index":588,"close":5.72,"high":5.8,"low":5.49,"open":5.5,"volume":62977306},{"timestamp":980433000,"date":"2001-01-25","index":589,"close":5.24,"high":5.8,"low":5.22,"open":5.77,"volume":46845216},{"timestamp":980519400,"date":"2001-01-26","index":590,"close":5.25,"high":5.37,"low":5,"open":5.07,"volume":46176134},{"timestamp":980778600,"date":"2001-01-29","index":591,"close":5.5,"high":5.56,"low":5.26,"open":5.35,"volume":42812669},{"timestamp":980865000,"date":"2001-01-30","index":592,"close":5.6,"high":5.6,"low":5.4,"open":5.58,"volume":33959693},{"timestamp":980951400,"date":"2001-01-31","index":593,"close":5.2,"high":5.63,"low":5.17,"open":5.56,"volume":38265005},{"timestamp":981037800,"date":"2001-02-01","index":594,"close":5.08,"high":5.26,"low":4.98,"open":5.19,"volume":36812794},{"timestamp":981124200,"date":"2001-02-02","index":595,"close":4.86,"high":5.16,"low":4.78,"open":5.15,"volume":37321258}]},{"date":"2000-10-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":970752600,"date":"2000-10-05","index":513,"close":6.72,"high":7.09,"low":6.58,"open":6.69,"volume":19289318},{"timestamp":970839000,"date":"2000-10-06","index":514,"close":6.25,"high":6.8,"low":5.8,"open":6.73,"volume":46986826},{"timestamp":971098200,"date":"2000-10-09","index":515,"close":6.41,"high":6.62,"low":5.64,"open":6.19,"volume":33696432},{"timestamp":971184600,"date":"2000-10-10","index":516,"close":6.1,"high":6.54,"low":5.92,"open":6.36,"volume":26503805},{"timestamp":971271000,"date":"2000-10-11","index":517,"close":5.58,"high":5.92,"low":5.37,"open":5.65,"volume":41966813},{"timestamp":971357400,"date":"2000-10-12","index":518,"close":5.38,"high":5.98,"low":5.37,"open":5.75,"volume":43401917},{"timestamp":971443800,"date":"2000-10-13","index":519,"close":5.88,"high":5.89,"low":5.3,"open":5.31,"volume":33410362},{"timestamp":971703000,"date":"2000-10-16","index":520,"close":6.27,"high":6.45,"low":5.5,"open":5.74,"volume":38079677},{"timestamp":971789400,"date":"2000-10-17","index":521,"close":5.55,"high":6.5,"low":5.42,"open":6.46,"volume":47735741},{"timestamp":971875800,"date":"2000-10-18","index":522,"close":5.62,"high":5.96,"low":4.77,"open":5.1,"volume":68081904},{"timestamp":971962200,"date":"2000-10-19","index":523,"close":6.02,"high":6.34,"low":5.66,"open":6,"volume":51587712}],"post":[{"timestamp":972048600,"date":"2000-10-20","index":524,"close":6.11,"high":7,"low":6.02,"open":6.98,"volume":167615395},{"timestamp":972307800,"date":"2000-10-23","index":525,"close":6.27,"high":6.44,"low":5.89,"open":6.08,"volume":41304384},{"timestamp":972394200,"date":"2000-10-24","index":526,"close":5.69,"high":6.02,"low":5.68,"open":6.02,"volume":67107744},{"timestamp":972480600,"date":"2000-10-25","index":527,"close":5.69,"high":6.04,"low":5.41,"open":5.88,"volume":62174218},{"timestamp":972567000,"date":"2000-10-26","index":528,"close":5.52,"high":5.85,"low":5.16,"open":5.73,"volume":48813494},{"timestamp":972653400,"date":"2000-10-27","index":529,"close":5.41,"high":5.82,"low":5.28,"open":5.57,"volume":33108134},{"timestamp":972916200,"date":"2000-10-30","index":530,"close":5.18,"high":5.51,"low":5.06,"open":5.44,"volume":34090848},{"timestamp":973002600,"date":"2000-10-31","index":531,"close":5.42,"high":5.52,"low":5.13,"open":5.25,"volume":74857306},{"timestamp":973089000,"date":"2000-11-01","index":532,"close":5.68,"high":6,"low":5.37,"open":5.38,"volume":71615491},{"timestamp":973175400,"date":"2000-11-02","index":533,"close":6.04,"high":6.1,"low":5.73,"open":5.79,"volume":45110736},{"timestamp":973261800,"date":"2000-11-03","index":534,"close":5.77,"high":6.2,"low":5.59,"open":6.04,"volume":42949526}]}]
diff --git a/data/EBAY_partial.json b/data/EBAY_partial.json
index 69f29a310..12113371e 100644
--- a/data/EBAY_partial.json
+++ b/data/EBAY_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.18,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723665601,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2990625},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]},{"date":"2019-10-23","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":5294,"close":37.85,"high":38,"low":37.52,"open":37.62,"volume":6792800},{"timestamp":1570714200,"date":"2019-10-10","index":5295,"close":37.93,"high":38.26,"low":37.76,"open":37.77,"volume":4984400},{"timestamp":1570800600,"date":"2019-10-11","index":5296,"close":38.55,"high":38.99,"low":38.43,"open":38.43,"volume":5047000},{"timestamp":1571059800,"date":"2019-10-14","index":5297,"close":38.36,"high":38.63,"low":38.34,"open":38.54,"volume":6894700},{"timestamp":1571146200,"date":"2019-10-15","index":5298,"close":38.88,"high":39.04,"low":38.35,"open":38.37,"volume":4792100},{"timestamp":1571232600,"date":"2019-10-16","index":5299,"close":38.92,"high":39.19,"low":38.59,"open":38.64,"volume":5314800},{"timestamp":1571319000,"date":"2019-10-17","index":5300,"close":39.09,"high":39.38,"low":38.99,"open":39.16,"volume":5684500},{"timestamp":1571405400,"date":"2019-10-18","index":5301,"close":38.82,"high":39.35,"low":38.74,"open":39.21,"volume":6274300},{"timestamp":1571664600,"date":"2019-10-21","index":5302,"close":39.26,"high":39.3,"low":38.92,"open":38.96,"volume":4786900},{"timestamp":1571751000,"date":"2019-10-22","index":5303,"close":38.94,"high":39.36,"low":38.88,"open":39.23,"volume":5295700},{"timestamp":1571837400,"date":"2019-10-23","index":5304,"close":39.2,"high":39.33,"low":38.36,"open":38.67,"volume":6817800}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":5305,"close":35.62,"high":36.65,"low":35.19,"open":35.77,"volume":19482100},{"timestamp":1572010200,"date":"2019-10-25","index":5306,"close":35.84,"high":36,"low":35.4,"open":35.55,"volume":14034400},{"timestamp":1572269400,"date":"2019-10-28","index":5307,"close":35.94,"high":36.25,"low":35.82,"open":35.82,"volume":7941700},{"timestamp":1572355800,"date":"2019-10-29","index":5308,"close":36.11,"high":36.27,"low":35.72,"open":35.9,"volume":8275400},{"timestamp":1572442200,"date":"2019-10-30","index":5309,"close":35.86,"high":36.19,"low":35.69,"open":36.15,"volume":5435300},{"timestamp":1572528600,"date":"2019-10-31","index":5310,"close":35.25,"high":35.86,"low":35.13,"open":35.69,"volume":6921500},{"timestamp":1572615000,"date":"2019-11-01","index":5311,"close":35.25,"high":35.59,"low":35.09,"open":35.5,"volume":8236500},{"timestamp":1572877800,"date":"2019-11-04","index":5312,"close":35.41,"high":35.52,"low":35.21,"open":35.25,"volume":7120100},{"timestamp":1572964200,"date":"2019-11-05","index":5313,"close":35.48,"high":35.76,"low":35.31,"open":35.5,"volume":6434700},{"timestamp":1573050600,"date":"2019-11-06","index":5314,"close":35.5,"high":35.67,"low":35.27,"open":35.63,"volume":9225800},{"timestamp":1573137000,"date":"2019-11-07","index":5315,"close":34.89,"high":35.62,"low":34.78,"open":35.51,"volume":10966200}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":1.18,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":1.13,"reported":1.18,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":6493,"close":54.58,"high":55.69,"low":54.42,"open":55.23,"volume":3746300},{"timestamp":1721309400,"date":"2024-07-18","index":6494,"close":54.39,"high":55.62,"low":54.34,"open":54.63,"volume":3630700},{"timestamp":1721395800,"date":"2024-07-19","index":6495,"close":53.6,"high":54.64,"low":53.5,"open":54.59,"volume":3488700},{"timestamp":1721655000,"date":"2024-07-22","index":6496,"close":53.91,"high":54.35,"low":53.39,"open":53.78,"volume":3406500},{"timestamp":1721741400,"date":"2024-07-23","index":6497,"close":53.24,"high":53.93,"low":53.11,"open":53.76,"volume":4678600},{"timestamp":1721827800,"date":"2024-07-24","index":6498,"close":53.66,"high":54.05,"low":53.27,"open":53.47,"volume":5898400},{"timestamp":1721914200,"date":"2024-07-25","index":6499,"close":53.12,"high":54.38,"low":53.1,"open":53.67,"volume":4852000},{"timestamp":1722000600,"date":"2024-07-26","index":6500,"close":54.18,"high":54.83,"low":53.64,"open":53.7,"volume":4130200},{"timestamp":1722259800,"date":"2024-07-29","index":6501,"close":54.61,"high":55.22,"low":54.32,"open":54.44,"volume":4469800},{"timestamp":1722346200,"date":"2024-07-30","index":6502,"close":55.4,"high":55.5,"low":54.6,"open":54.64,"volume":4410500},{"timestamp":1722432600,"date":"2024-07-31","index":6503,"close":55.61,"high":55.86,"low":54.74,"open":55.5,"volume":7601900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":6504,"close":56.23,"high":57.68,"low":53.74,"open":55.06,"volume":7876900},{"timestamp":1722605400,"date":"2024-08-02","index":6505,"close":56.2,"high":56.85,"low":55.34,"open":55.71,"volume":5578600},{"timestamp":1722864600,"date":"2024-08-05","index":6506,"close":54.66,"high":56.21,"low":54.55,"open":54.9,"volume":7416200},{"timestamp":1722951000,"date":"2024-08-06","index":6507,"close":55.92,"high":56.65,"low":54.56,"open":55,"volume":4492200},{"timestamp":1723037400,"date":"2024-08-07","index":6508,"close":55.11,"high":56.78,"low":55.05,"open":56.28,"volume":4871300},{"timestamp":1723123800,"date":"2024-08-08","index":6509,"close":55.94,"high":56,"low":55.15,"open":55.51,"volume":2640200},{"timestamp":1723210200,"date":"2024-08-09","index":6510,"close":56.52,"high":56.74,"low":55.86,"open":56,"volume":2952200},{"timestamp":1723469400,"date":"2024-08-12","index":6511,"close":55.81,"high":57.18,"low":55.5,"open":56.75,"volume":4194100},{"timestamp":1723555800,"date":"2024-08-13","index":6512,"close":55.7,"high":56.4,"low":55.25,"open":56.13,"volume":4889100},{"timestamp":1723642200,"date":"2024-08-14","index":6513,"close":55.76,"high":56.71,"low":55.75,"open":55.89,"volume":2993000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":1.2,"reported":1.25,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":6431,"close":49.45,"high":50.69,"low":49.41,"open":50.59,"volume":4319900},{"timestamp":1713447000,"date":"2024-04-18","index":6432,"close":49.95,"high":51.41,"low":49.93,"open":51.33,"volume":7590000},{"timestamp":1713533400,"date":"2024-04-19","index":6433,"close":50.39,"high":51.02,"low":50,"open":50.23,"volume":4296200},{"timestamp":1713792600,"date":"2024-04-22","index":6434,"close":50.94,"high":51.15,"low":50.39,"open":50.63,"volume":4140800},{"timestamp":1713879000,"date":"2024-04-23","index":6435,"close":51.25,"high":51.5,"low":50.7,"open":51.01,"volume":4522800},{"timestamp":1713965400,"date":"2024-04-24","index":6436,"close":51.18,"high":51.6,"low":50.78,"open":51.17,"volume":5088600},{"timestamp":1714051800,"date":"2024-04-25","index":6437,"close":51.34,"high":51.49,"low":50.56,"open":50.66,"volume":4461100},{"timestamp":1714138200,"date":"2024-04-26","index":6438,"close":52.02,"high":52.19,"low":51.2,"open":51.3,"volume":4985600},{"timestamp":1714397400,"date":"2024-04-29","index":6439,"close":52.75,"high":52.88,"low":52.13,"open":52.16,"volume":5977400},{"timestamp":1714483800,"date":"2024-04-30","index":6440,"close":51.54,"high":52.88,"low":51.44,"open":52.63,"volume":6712700},{"timestamp":1714570200,"date":"2024-05-01","index":6441,"close":51.06,"high":52.49,"low":51.04,"open":51.69,"volume":8328800}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":6442,"close":49.39,"high":50.86,"low":48.52,"open":49.32,"volume":10828800},{"timestamp":1714743000,"date":"2024-05-03","index":6443,"close":49.65,"high":50.26,"low":49.37,"open":49.6,"volume":6896500},{"timestamp":1715002200,"date":"2024-05-06","index":6444,"close":49.38,"high":50.16,"low":49.25,"open":49.81,"volume":5811200},{"timestamp":1715088600,"date":"2024-05-07","index":6445,"close":50.07,"high":50.27,"low":49.59,"open":49.59,"volume":4695600},{"timestamp":1715175000,"date":"2024-05-08","index":6446,"close":49.69,"high":49.94,"low":49.6,"open":49.76,"volume":3847100},{"timestamp":1715261400,"date":"2024-05-09","index":6447,"close":50.34,"high":50.4,"low":49.7,"open":49.77,"volume":3980500},{"timestamp":1715347800,"date":"2024-05-10","index":6448,"close":51,"high":51.09,"low":50.43,"open":50.5,"volume":3873000},{"timestamp":1715607000,"date":"2024-05-13","index":6449,"close":51.99,"high":52.16,"low":51.04,"open":51.14,"volume":5039600},{"timestamp":1715693400,"date":"2024-05-14","index":6450,"close":52.1,"high":52.49,"low":51.6,"open":52.31,"volume":3472600},{"timestamp":1715779800,"date":"2024-05-15","index":6451,"close":52.42,"high":52.65,"low":51.78,"open":52.37,"volume":3914800},{"timestamp":1715866200,"date":"2024-05-16","index":6452,"close":52.7,"high":53.04,"low":52.06,"open":52.42,"volume":5236500}]},{"date":"2024-02-27","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":6386,"close":43.49,"high":43.55,"low":42.24,"open":42.48,"volume":5551000},{"timestamp":1707834600,"date":"2024-02-13","index":6387,"close":41.13,"high":42.5,"low":40.74,"open":42.49,"volume":7188500},{"timestamp":1707921000,"date":"2024-02-14","index":6388,"close":42.18,"high":42.24,"low":40.83,"open":41.28,"volume":5058300},{"timestamp":1708007400,"date":"2024-02-15","index":6389,"close":42.62,"high":42.89,"low":42.43,"open":42.49,"volume":4873300},{"timestamp":1708093800,"date":"2024-02-16","index":6390,"close":43.45,"high":43.53,"low":42.14,"open":42.21,"volume":7091000},{"timestamp":1708439400,"date":"2024-02-20","index":6391,"close":43.59,"high":43.75,"low":42.97,"open":43,"volume":6398000},{"timestamp":1708525800,"date":"2024-02-21","index":6392,"close":43.8,"high":44.4,"low":43.09,"open":43.34,"volume":6965100},{"timestamp":1708612200,"date":"2024-02-22","index":6393,"close":44.28,"high":44.65,"low":43.24,"open":43.37,"volume":7552400},{"timestamp":1708698600,"date":"2024-02-23","index":6394,"close":44.01,"high":44.43,"low":43.12,"open":43.97,"volume":7144900},{"timestamp":1708957800,"date":"2024-02-26","index":6395,"close":43.88,"high":44.16,"low":43.67,"open":44.05,"volume":6007300},{"timestamp":1709044200,"date":"2024-02-27","index":6396,"close":44.39,"high":44.79,"low":44.05,"open":44.28,"volume":12708100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":6397,"close":47.89,"high":48.35,"low":46.53,"open":47.65,"volume":23207900},{"timestamp":1709217000,"date":"2024-02-29","index":6398,"close":47.28,"high":47.98,"low":46.98,"open":47.95,"volume":16165200},{"timestamp":1709303400,"date":"2024-03-01","index":6399,"close":48.05,"high":48.3,"low":47.06,"open":47.2,"volume":8666400},{"timestamp":1709562600,"date":"2024-03-04","index":6400,"close":48.91,"high":49.31,"low":48.04,"open":48.18,"volume":8449900},{"timestamp":1709649000,"date":"2024-03-05","index":6401,"close":50.09,"high":50.45,"low":48.87,"open":48.91,"volume":12659500},{"timestamp":1709735400,"date":"2024-03-06","index":6402,"close":50.54,"high":51.14,"low":50.32,"open":50.32,"volume":9615500},{"timestamp":1709821800,"date":"2024-03-07","index":6403,"close":50.78,"high":51.05,"low":50.34,"open":50.82,"volume":8912200},{"timestamp":1709908200,"date":"2024-03-08","index":6404,"close":50.37,"high":50.9,"low":50.18,"open":50.68,"volume":8504700},{"timestamp":1710163800,"date":"2024-03-11","index":6405,"close":51.55,"high":51.95,"low":50.38,"open":50.39,"volume":10113600},{"timestamp":1710250200,"date":"2024-03-12","index":6406,"close":50.91,"high":51.93,"low":50.68,"open":51.73,"volume":7857000},{"timestamp":1710336600,"date":"2024-03-13","index":6407,"close":52.41,"high":52.5,"low":51.09,"open":51.12,"volume":10333300}]},{"date":"2023-11-07","estimated":1,"reported":1.03,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":6311,"close":40.99,"high":41.12,"low":40.5,"open":40.51,"volume":4305400},{"timestamp":1698240600,"date":"2023-10-25","index":6312,"close":39.3,"high":40.76,"low":39.21,"open":40.72,"volume":5471700},{"timestamp":1698327000,"date":"2023-10-26","index":6313,"close":38.36,"high":39.52,"low":38.23,"open":39.21,"volume":5881300},{"timestamp":1698413400,"date":"2023-10-27","index":6314,"close":37.99,"high":38.66,"low":37.93,"open":38.35,"volume":5112000},{"timestamp":1698672600,"date":"2023-10-30","index":6315,"close":38.64,"high":38.76,"low":38.01,"open":38.4,"volume":4715600},{"timestamp":1698759000,"date":"2023-10-31","index":6316,"close":39.23,"high":39.32,"low":38.49,"open":38.69,"volume":6287900},{"timestamp":1698845400,"date":"2023-11-01","index":6317,"close":38.71,"high":39.21,"low":38.22,"open":39.14,"volume":6530000},{"timestamp":1698931800,"date":"2023-11-02","index":6318,"close":38.99,"high":39.23,"low":38.24,"open":39.15,"volume":6534500},{"timestamp":1699018200,"date":"2023-11-03","index":6319,"close":40.54,"high":40.72,"low":39.51,"open":39.62,"volume":6421100},{"timestamp":1699281000,"date":"2023-11-06","index":6320,"close":40.36,"high":40.98,"low":40.03,"open":40.64,"volume":6439200},{"timestamp":1699367400,"date":"2023-11-07","index":6321,"close":40.77,"high":40.83,"low":40.15,"open":40.51,"volume":9193500}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":6322,"close":39.95,"high":40,"low":37.17,"open":37.28,"volume":18084300},{"timestamp":1699540200,"date":"2023-11-09","index":6323,"close":39.93,"high":40.89,"low":39.8,"open":40.29,"volume":9425200},{"timestamp":1699626600,"date":"2023-11-10","index":6324,"close":39.85,"high":40,"low":39.35,"open":39.94,"volume":6277600},{"timestamp":1699885800,"date":"2023-11-13","index":6325,"close":38.73,"high":39.84,"low":38.6,"open":39.63,"volume":7650000},{"timestamp":1699972200,"date":"2023-11-14","index":6326,"close":40.34,"high":40.51,"low":39.53,"open":39.6,"volume":6885900},{"timestamp":1700058600,"date":"2023-11-15","index":6327,"close":40.62,"high":41.42,"low":40.45,"open":40.48,"volume":6825600},{"timestamp":1700145000,"date":"2023-11-16","index":6328,"close":40.18,"high":40.72,"low":39.7,"open":40.52,"volume":7486200},{"timestamp":1700231400,"date":"2023-11-17","index":6329,"close":40.14,"high":40.62,"low":39.82,"open":40.5,"volume":5165300},{"timestamp":1700490600,"date":"2023-11-20","index":6330,"close":39.45,"high":40.14,"low":39.2,"open":40.01,"volume":8480500},{"timestamp":1700577000,"date":"2023-11-21","index":6331,"close":40.39,"high":40.44,"low":38.98,"open":39.26,"volume":11049900},{"timestamp":1700663400,"date":"2023-11-22","index":6332,"close":41.64,"high":41.86,"low":40.5,"open":40.53,"volume":8619000}]},{"date":"2023-07-26","estimated":1,"reported":1.03,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":6238,"close":46.41,"high":47.53,"low":46.33,"open":47.5,"volume":4969600},{"timestamp":1689255000,"date":"2023-07-13","index":6239,"close":46.13,"high":46.81,"low":46.08,"open":46.72,"volume":4172600},{"timestamp":1689341400,"date":"2023-07-14","index":6240,"close":46.5,"high":46.72,"low":45.82,"open":46.05,"volume":4131800},{"timestamp":1689600600,"date":"2023-07-17","index":6241,"close":47.19,"high":47.37,"low":45.96,"open":46.06,"volume":5192400},{"timestamp":1689687000,"date":"2023-07-18","index":6242,"close":48.03,"high":48.09,"low":46.92,"open":46.92,"volume":5550100},{"timestamp":1689773400,"date":"2023-07-19","index":6243,"close":49.03,"high":49.1,"low":47.96,"open":48.22,"volume":6063200},{"timestamp":1689859800,"date":"2023-07-20","index":6244,"close":48.84,"high":48.96,"low":48.02,"open":48.78,"volume":9336800},{"timestamp":1689946200,"date":"2023-07-21","index":6245,"close":48.34,"high":49.35,"low":48.31,"open":49.21,"volume":10663500},{"timestamp":1690205400,"date":"2023-07-24","index":6246,"close":48.94,"high":48.97,"low":48.14,"open":48.4,"volume":4705500},{"timestamp":1690291800,"date":"2023-07-25","index":6247,"close":48.31,"high":49.48,"low":48.08,"open":49.07,"volume":6411300},{"timestamp":1690378200,"date":"2023-07-26","index":6248,"close":48.8,"high":48.87,"low":48.11,"open":48.11,"volume":6636800}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":6249,"close":43.66,"high":46.07,"low":43.3,"open":45.56,"volume":15740800},{"timestamp":1690551000,"date":"2023-07-28","index":6250,"close":45.01,"high":45.84,"low":43.97,"open":43.98,"volume":9570100},{"timestamp":1690810200,"date":"2023-07-31","index":6251,"close":44.51,"high":45.64,"low":44.35,"open":45.14,"volume":8017600},{"timestamp":1690896600,"date":"2023-08-01","index":6252,"close":43.56,"high":44.36,"low":43.55,"open":44.15,"volume":4807600},{"timestamp":1690983000,"date":"2023-08-02","index":6253,"close":43.76,"high":43.9,"low":42.81,"open":43.16,"volume":5540000},{"timestamp":1691069400,"date":"2023-08-03","index":6254,"close":43.61,"high":43.87,"low":43.32,"open":43.58,"volume":3928800},{"timestamp":1691155800,"date":"2023-08-04","index":6255,"close":43.05,"high":43.94,"low":42.95,"open":43.66,"volume":3951400},{"timestamp":1691415000,"date":"2023-08-07","index":6256,"close":43.85,"high":43.92,"low":42.86,"open":43.33,"volume":4230800},{"timestamp":1691501400,"date":"2023-08-08","index":6257,"close":43.52,"high":43.58,"low":42.52,"open":43.28,"volume":3910600},{"timestamp":1691587800,"date":"2023-08-09","index":6258,"close":43.67,"high":44,"low":43.34,"open":43.71,"volume":3942700},{"timestamp":1691674200,"date":"2023-08-10","index":6259,"close":43.29,"high":44.26,"low":43.05,"open":44.16,"volume":3126100}]},{"date":"2023-04-26","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":6176,"close":42.78,"high":44.11,"low":42.49,"open":43.96,"volume":4312300},{"timestamp":1681392600,"date":"2023-04-13","index":6177,"close":43.61,"high":43.62,"low":42.86,"open":42.97,"volume":3875600},{"timestamp":1681479000,"date":"2023-04-14","index":6178,"close":43.53,"high":44.16,"low":43.14,"open":43.54,"volume":3603700},{"timestamp":1681738200,"date":"2023-04-17","index":6179,"close":43.78,"high":44,"low":43.45,"open":44,"volume":3693300},{"timestamp":1681824600,"date":"2023-04-18","index":6180,"close":44.04,"high":44.4,"low":43.86,"open":44.14,"volume":3709800},{"timestamp":1681911000,"date":"2023-04-19","index":6181,"close":43.71,"high":44.15,"low":43.53,"open":43.85,"volume":4043300},{"timestamp":1681997400,"date":"2023-04-20","index":6182,"close":43.38,"high":43.71,"low":43.22,"open":43.35,"volume":3624400},{"timestamp":1682083800,"date":"2023-04-21","index":6183,"close":43.11,"high":43.37,"low":42.76,"open":43.37,"volume":3139200},{"timestamp":1682343000,"date":"2023-04-24","index":6184,"close":43.86,"high":44.14,"low":43.18,"open":43.28,"volume":4216500},{"timestamp":1682429400,"date":"2023-04-25","index":6185,"close":44.01,"high":44.18,"low":43.55,"open":43.58,"volume":5938300},{"timestamp":1682515800,"date":"2023-04-26","index":6186,"close":43.36,"high":44.43,"low":43.22,"open":43.5,"volume":8552700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":6187,"close":45.56,"high":45.86,"low":44.04,"open":45.14,"volume":11144600},{"timestamp":1682688600,"date":"2023-04-28","index":6188,"close":46.43,"high":46.67,"low":45.39,"open":45.52,"volume":6704400},{"timestamp":1682947800,"date":"2023-05-01","index":6189,"close":45.66,"high":46.35,"low":45.41,"open":46.02,"volume":4220800},{"timestamp":1683034200,"date":"2023-05-02","index":6190,"close":45.12,"high":45.66,"low":44.52,"open":45.61,"volume":4035100},{"timestamp":1683120600,"date":"2023-05-03","index":6191,"close":44.77,"high":45.77,"low":44.61,"open":45.29,"volume":4686200},{"timestamp":1683207000,"date":"2023-05-04","index":6192,"close":44.38,"high":44.98,"low":44.28,"open":44.97,"volume":3301500},{"timestamp":1683293400,"date":"2023-05-05","index":6193,"close":45.63,"high":45.71,"low":44.63,"open":44.72,"volume":5206400},{"timestamp":1683552600,"date":"2023-05-08","index":6194,"close":46.21,"high":46.34,"low":45.47,"open":45.79,"volume":3781700},{"timestamp":1683639000,"date":"2023-05-09","index":6195,"close":45.81,"high":46.38,"low":45.52,"open":45.91,"volume":3785000},{"timestamp":1683725400,"date":"2023-05-10","index":6196,"close":45.82,"high":46.35,"low":45.24,"open":46.21,"volume":4297800},{"timestamp":1683811800,"date":"2023-05-11","index":6197,"close":45.78,"high":45.9,"low":45.47,"open":45.83,"volume":3847500}]},{"date":"2023-02-22","estimated":1.06,"reported":1.07,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":6132,"close":50.17,"high":50.37,"low":49.07,"open":49.77,"volume":3538100},{"timestamp":1675866600,"date":"2023-02-08","index":6133,"close":49.16,"high":50,"low":48.83,"open":49.6,"volume":3429700},{"timestamp":1675953000,"date":"2023-02-09","index":6134,"close":48.39,"high":49.85,"low":48.15,"open":49.75,"volume":3072400},{"timestamp":1676039400,"date":"2023-02-10","index":6135,"close":48.08,"high":48.33,"low":47.65,"open":48.08,"volume":3745100},{"timestamp":1676298600,"date":"2023-02-13","index":6136,"close":48.93,"high":49.02,"low":47.92,"open":48.2,"volume":4744300},{"timestamp":1676385000,"date":"2023-02-14","index":6137,"close":48.8,"high":49.19,"low":48.21,"open":48.73,"volume":3919700},{"timestamp":1676471400,"date":"2023-02-15","index":6138,"close":49.65,"high":49.66,"low":48.21,"open":48.41,"volume":3708100},{"timestamp":1676557800,"date":"2023-02-16","index":6139,"close":48.66,"high":49.19,"low":48.29,"open":48.62,"volume":3760400},{"timestamp":1676644200,"date":"2023-02-17","index":6140,"close":48.24,"high":48.7,"low":47.75,"open":48.56,"volume":5511900},{"timestamp":1676989800,"date":"2023-02-21","index":6141,"close":47.89,"high":48.81,"low":47.82,"open":47.89,"volume":5947900},{"timestamp":1677076200,"date":"2023-02-22","index":6142,"close":47.85,"high":48.33,"low":47.4,"open":48.12,"volume":7391900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":6143,"close":45.35,"high":45.89,"low":43.71,"open":45.41,"volume":12458900},{"timestamp":1677249000,"date":"2023-02-24","index":6144,"close":45.07,"high":45.25,"low":44.31,"open":44.71,"volume":5795000},{"timestamp":1677508200,"date":"2023-02-27","index":6145,"close":45.8,"high":45.85,"low":45.08,"open":45.32,"volume":5187700},{"timestamp":1677594600,"date":"2023-02-28","index":6146,"close":45.9,"high":46.31,"low":45.58,"open":45.71,"volume":5338800},{"timestamp":1677681000,"date":"2023-03-01","index":6147,"close":45.75,"high":46.27,"low":45.38,"open":45.68,"volume":4236400},{"timestamp":1677767400,"date":"2023-03-02","index":6148,"close":45.58,"high":45.74,"low":45.31,"open":45.5,"volume":4142300},{"timestamp":1677853800,"date":"2023-03-03","index":6149,"close":46.04,"high":46.24,"low":45.81,"open":45.93,"volume":3744200},{"timestamp":1678113000,"date":"2023-03-06","index":6150,"close":44.75,"high":46.1,"low":44.64,"open":45.95,"volume":5972800},{"timestamp":1678199400,"date":"2023-03-07","index":6151,"close":43.98,"high":45.09,"low":43.83,"open":44.86,"volume":5326600},{"timestamp":1678285800,"date":"2023-03-08","index":6152,"close":44.26,"high":44.34,"low":43.16,"open":43.85,"volume":6096600},{"timestamp":1678372200,"date":"2023-03-09","index":6153,"close":42.95,"high":44.28,"low":42.92,"open":44.02,"volume":4091600}]},{"date":"2022-11-02","estimated":0.93,"reported":1,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":6057,"close":37.81,"high":38.64,"low":37.28,"open":38.28,"volume":5097700},{"timestamp":1666272600,"date":"2022-10-20","index":6058,"close":37.62,"high":38.66,"low":37.48,"open":37.7,"volume":5105200},{"timestamp":1666359000,"date":"2022-10-21","index":6059,"close":38.41,"high":38.45,"low":37.08,"open":37.41,"volume":4449300},{"timestamp":1666618200,"date":"2022-10-24","index":6060,"close":38.68,"high":38.82,"low":37.6,"open":38.41,"volume":5899100},{"timestamp":1666704600,"date":"2022-10-25","index":6061,"close":38.97,"high":39.12,"low":38.14,"open":38.61,"volume":6544200},{"timestamp":1666791000,"date":"2022-10-26","index":6062,"close":39.57,"high":40.56,"low":38.92,"open":38.99,"volume":5856200},{"timestamp":1666877400,"date":"2022-10-27","index":6063,"close":39.85,"high":40.63,"low":39.62,"open":39.7,"volume":6130400},{"timestamp":1666963800,"date":"2022-10-28","index":6064,"close":40.32,"high":40.41,"low":38.48,"open":38.8,"volume":7750500},{"timestamp":1667223000,"date":"2022-10-31","index":6065,"close":39.84,"high":40.61,"low":39.42,"open":40.35,"volume":6860700},{"timestamp":1667309400,"date":"2022-11-01","index":6066,"close":39.81,"high":40.84,"low":39.3,"open":40.52,"volume":4960300},{"timestamp":1667395800,"date":"2022-11-02","index":6067,"close":38.06,"high":40,"low":38.01,"open":39.92,"volume":8531900}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":6068,"close":38.82,"high":40.93,"low":38.41,"open":39.91,"volume":14052700},{"timestamp":1667568600,"date":"2022-11-04","index":6069,"close":40.07,"high":40.78,"low":39.03,"open":39.47,"volume":7329900},{"timestamp":1667831400,"date":"2022-11-07","index":6070,"close":40.58,"high":40.66,"low":39.37,"open":40.37,"volume":5258300},{"timestamp":1667917800,"date":"2022-11-08","index":6071,"close":41.6,"high":42.24,"low":40.22,"open":40.58,"volume":7889100},{"timestamp":1668004200,"date":"2022-11-09","index":6072,"close":40.57,"high":41.46,"low":40.49,"open":41.35,"volume":5208100},{"timestamp":1668090600,"date":"2022-11-10","index":6073,"close":44.66,"high":44.8,"low":42.26,"open":42.49,"volume":9206000},{"timestamp":1668177000,"date":"2022-11-11","index":6074,"close":46.51,"high":46.99,"low":44.74,"open":45,"volume":7298800},{"timestamp":1668436200,"date":"2022-11-14","index":6075,"close":45.91,"high":46.89,"low":45.85,"open":46.34,"volume":6188100},{"timestamp":1668522600,"date":"2022-11-15","index":6076,"close":47.02,"high":47.13,"low":46.03,"open":47.07,"volume":5466800},{"timestamp":1668609000,"date":"2022-11-16","index":6077,"close":45.49,"high":46.46,"low":45.31,"open":46.28,"volume":5263300},{"timestamp":1668695400,"date":"2022-11-17","index":6078,"close":45.47,"high":45.65,"low":44.57,"open":44.66,"volume":3617200}]},{"date":"2022-08-03","estimated":0.89,"reported":0.99,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":5993,"close":46.19,"high":46.47,"low":45.42,"open":45.59,"volume":4066000},{"timestamp":1658410200,"date":"2022-07-21","index":5994,"close":46.65,"high":46.67,"low":45.85,"open":46.08,"volume":2964100},{"timestamp":1658496600,"date":"2022-07-22","index":5995,"close":46.68,"high":47.37,"low":46.36,"open":46.59,"volume":4908200},{"timestamp":1658755800,"date":"2022-07-25","index":5996,"close":46.56,"high":47.04,"low":46.14,"open":46.68,"volume":4042600},{"timestamp":1658842200,"date":"2022-07-26","index":5997,"close":45.66,"high":45.79,"low":45.25,"open":45.39,"volume":3834200},{"timestamp":1658928600,"date":"2022-07-27","index":5998,"close":47.18,"high":47.52,"low":45.83,"open":45.95,"volume":4123000},{"timestamp":1659015000,"date":"2022-07-28","index":5999,"close":48.21,"high":48.24,"low":46.48,"open":47.37,"volume":4914700},{"timestamp":1659101400,"date":"2022-07-29","index":6000,"close":48.63,"high":49.73,"low":48.38,"open":49.13,"volume":7241400},{"timestamp":1659360600,"date":"2022-08-01","index":6001,"close":48.94,"high":49.34,"low":47.65,"open":47.85,"volume":4805800},{"timestamp":1659447000,"date":"2022-08-02","index":6002,"close":48.43,"high":48.84,"low":47.75,"open":48.69,"volume":5250700},{"timestamp":1659533400,"date":"2022-08-03","index":6003,"close":50.48,"high":50.82,"low":49,"open":49,"volume":8749800}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":6004,"close":47.87,"high":50.19,"low":46.66,"open":50.1,"volume":10604500},{"timestamp":1659706200,"date":"2022-08-05","index":6005,"close":47.28,"high":47.66,"low":46.69,"open":47.33,"volume":5487400},{"timestamp":1659965400,"date":"2022-08-08","index":6006,"close":47.61,"high":49,"low":47.2,"open":47.63,"volume":4786100},{"timestamp":1660051800,"date":"2022-08-09","index":6007,"close":48,"high":48.02,"low":47.02,"open":47.57,"volume":6075100},{"timestamp":1660138200,"date":"2022-08-10","index":6008,"close":48.5,"high":49.29,"low":48.47,"open":48.86,"volume":4848400},{"timestamp":1660224600,"date":"2022-08-11","index":6009,"close":48.57,"high":49.52,"low":48.13,"open":48.87,"volume":4581900},{"timestamp":1660311000,"date":"2022-08-12","index":6010,"close":49.44,"high":49.48,"low":48.68,"open":48.95,"volume":2885800},{"timestamp":1660570200,"date":"2022-08-15","index":6011,"close":48.68,"high":49.24,"low":48.2,"open":49.17,"volume":3710000},{"timestamp":1660656600,"date":"2022-08-16","index":6012,"close":49.5,"high":50.17,"low":48.58,"open":48.69,"volume":5314600},{"timestamp":1660743000,"date":"2022-08-17","index":6013,"close":48.57,"high":49.03,"low":48.24,"open":48.89,"volume":3832300},{"timestamp":1660829400,"date":"2022-08-18","index":6014,"close":48.54,"high":48.72,"low":47.82,"open":48.39,"volume":3534100}]},{"date":"2022-05-04","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":5931,"close":54.86,"high":55.36,"low":54.76,"open":55.32,"volume":4937900},{"timestamp":1650547800,"date":"2022-04-21","index":5932,"close":54.77,"high":55.86,"low":54.55,"open":55.23,"volume":4408600},{"timestamp":1650634200,"date":"2022-04-22","index":5933,"close":53.17,"high":54.83,"low":53.08,"open":54.6,"volume":4914800},{"timestamp":1650893400,"date":"2022-04-25","index":5934,"close":53.63,"high":53.88,"low":52.71,"open":52.93,"volume":5503600},{"timestamp":1650979800,"date":"2022-04-26","index":5935,"close":53.1,"high":53.96,"low":52.48,"open":53.59,"volume":4951700},{"timestamp":1651066200,"date":"2022-04-27","index":5936,"close":52.06,"high":53.89,"low":52,"open":52.99,"volume":4905700},{"timestamp":1651152600,"date":"2022-04-28","index":5937,"close":53.77,"high":54.05,"low":52.15,"open":52.47,"volume":6008500},{"timestamp":1651239000,"date":"2022-04-29","index":5938,"close":51.92,"high":53.98,"low":51.52,"open":51.52,"volume":8341100},{"timestamp":1651498200,"date":"2022-05-02","index":5939,"close":53.15,"high":53.22,"low":51.46,"open":51.97,"volume":6139800},{"timestamp":1651584600,"date":"2022-05-03","index":5940,"close":53.46,"high":54.25,"low":53.02,"open":53.28,"volume":8059000},{"timestamp":1651671000,"date":"2022-05-04","index":5941,"close":54.42,"high":54.49,"low":52.32,"open":53.48,"volume":9500200}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":5942,"close":48.04,"high":51.82,"low":47.29,"open":51.21,"volume":19285100},{"timestamp":1651843800,"date":"2022-05-06","index":5943,"close":48.81,"high":49.64,"low":47.03,"open":48,"volume":11281200},{"timestamp":1652103000,"date":"2022-05-09","index":5944,"close":49.26,"high":50.92,"low":47.67,"open":48.08,"volume":12832100},{"timestamp":1652189400,"date":"2022-05-10","index":5945,"close":48.59,"high":50.89,"low":48.38,"open":49.97,"volume":7614900},{"timestamp":1652275800,"date":"2022-05-11","index":5946,"close":46.58,"high":48.95,"low":46.47,"open":48.31,"volume":7085300},{"timestamp":1652362200,"date":"2022-05-12","index":5947,"close":46.16,"high":47.82,"low":45.19,"open":45.98,"volume":8920400},{"timestamp":1652448600,"date":"2022-05-13","index":5948,"close":46.65,"high":46.76,"low":45.72,"open":46.46,"volume":6455200},{"timestamp":1652707800,"date":"2022-05-16","index":5949,"close":45.09,"high":46.49,"low":44.91,"open":46.49,"volume":6940600},{"timestamp":1652794200,"date":"2022-05-17","index":5950,"close":46.92,"high":47.12,"low":45.4,"open":45.64,"volume":5704500},{"timestamp":1652880600,"date":"2022-05-18","index":5951,"close":44.94,"high":46.78,"low":44.65,"open":46.1,"volume":5883200},{"timestamp":1652967000,"date":"2022-05-19","index":5952,"close":44.62,"high":45.33,"low":44.02,"open":44.62,"volume":7668700}]},{"date":"2022-02-23","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":5882,"close":59.73,"high":59.91,"low":58.44,"open":58.44,"volume":3770700},{"timestamp":1644417000,"date":"2022-02-09","index":5883,"close":60.61,"high":60.66,"low":59.7,"open":60.37,"volume":3448800},{"timestamp":1644503400,"date":"2022-02-10","index":5884,"close":58.81,"high":60.03,"low":58.48,"open":59.49,"volume":3976200},{"timestamp":1644589800,"date":"2022-02-11","index":5885,"close":58.38,"high":59.94,"low":58.05,"open":59.31,"volume":5897200},{"timestamp":1644849000,"date":"2022-02-14","index":5886,"close":58.18,"high":58.64,"low":57.68,"open":58.53,"volume":5714500},{"timestamp":1644935400,"date":"2022-02-15","index":5887,"close":59.93,"high":59.99,"low":58.63,"open":58.96,"volume":3803800},{"timestamp":1645021800,"date":"2022-02-16","index":5888,"close":57.65,"high":59.75,"low":57.26,"open":59.69,"volume":5201800},{"timestamp":1645108200,"date":"2022-02-17","index":5889,"close":55.76,"high":57.7,"low":55.53,"open":57.48,"volume":5659300},{"timestamp":1645194600,"date":"2022-02-18","index":5890,"close":55.46,"high":55.89,"low":54.27,"open":55.36,"volume":7219600},{"timestamp":1645540200,"date":"2022-02-22","index":5891,"close":55.15,"high":56.75,"low":54.89,"open":55.12,"volume":6951000},{"timestamp":1645626600,"date":"2022-02-23","index":5892,"close":54.59,"high":55.89,"low":54.47,"open":55.53,"volume":11482500}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":5893,"close":55.44,"high":55.64,"low":49.53,"open":50.23,"volume":24110800},{"timestamp":1645799400,"date":"2022-02-25","index":5894,"close":54.6,"high":55.57,"low":53.38,"open":55.37,"volume":8340200},{"timestamp":1646058600,"date":"2022-02-28","index":5895,"close":54.59,"high":54.99,"low":53.41,"open":54.32,"volume":9281300},{"timestamp":1646145000,"date":"2022-03-01","index":5896,"close":54.35,"high":55.05,"low":53.94,"open":54.56,"volume":9298800},{"timestamp":1646231400,"date":"2022-03-02","index":5897,"close":55.09,"high":55.45,"low":53.68,"open":54.35,"volume":8496700},{"timestamp":1646317800,"date":"2022-03-03","index":5898,"close":54.42,"high":55.64,"low":53.46,"open":55.64,"volume":6139200},{"timestamp":1646404200,"date":"2022-03-04","index":5899,"close":55.66,"high":56.44,"low":54.09,"open":54.29,"volume":8300800},{"timestamp":1646663400,"date":"2022-03-07","index":5900,"close":54.85,"high":56.46,"low":54.74,"open":55.5,"volume":9961700},{"timestamp":1646749800,"date":"2022-03-08","index":5901,"close":53.31,"high":55.93,"low":53.25,"open":54.94,"volume":9549000},{"timestamp":1646836200,"date":"2022-03-09","index":5902,"close":53.06,"high":53.93,"low":52.6,"open":53.93,"volume":10250400},{"timestamp":1646922600,"date":"2022-03-10","index":5903,"close":52.36,"high":55.48,"low":51.28,"open":53.02,"volume":18926000}]},{"date":"2021-10-27","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":5801,"close":74.9,"high":75.33,"low":74.24,"open":74.97,"volume":2929400},{"timestamp":1634218200,"date":"2021-10-14","index":5802,"close":74.68,"high":75.75,"low":74.22,"open":75.55,"volume":4770000},{"timestamp":1634304600,"date":"2021-10-15","index":5803,"close":74.9,"high":75.42,"low":74.64,"open":75.24,"volume":4358500},{"timestamp":1634563800,"date":"2021-10-18","index":5804,"close":74.25,"high":75.05,"low":73.89,"open":74.67,"volume":5730000},{"timestamp":1634650200,"date":"2021-10-19","index":5805,"close":74.72,"high":75.38,"low":74.38,"open":74.41,"volume":3425800},{"timestamp":1634736600,"date":"2021-10-20","index":5806,"close":75.97,"high":76.95,"low":74.62,"open":74.96,"volume":5201700},{"timestamp":1634823000,"date":"2021-10-21","index":5807,"close":76.21,"high":76.27,"low":75.06,"open":75.58,"volume":3615500},{"timestamp":1634909400,"date":"2021-10-22","index":5808,"close":80.59,"high":81.19,"low":76.29,"open":76.29,"volume":11047500},{"timestamp":1635168600,"date":"2021-10-25","index":5809,"close":80.57,"high":81.06,"low":79.9,"open":80.59,"volume":6299600},{"timestamp":1635255000,"date":"2021-10-26","index":5810,"close":78.5,"high":80.98,"low":78.4,"open":80.97,"volume":6145700},{"timestamp":1635341400,"date":"2021-10-27","index":5811,"close":77.66,"high":78.5,"low":77.29,"open":78.25,"volume":7896500}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":5812,"close":72.41,"high":74.48,"low":70.55,"open":74.03,"volume":17831800},{"timestamp":1635514200,"date":"2021-10-29","index":5813,"close":76.72,"high":76.98,"low":72.07,"open":72.07,"volume":16714300},{"timestamp":1635773400,"date":"2021-11-01","index":5814,"close":76.3,"high":77.61,"low":75.55,"open":76.47,"volume":7915700},{"timestamp":1635859800,"date":"2021-11-02","index":5815,"close":74.9,"high":76.38,"low":74.47,"open":75.63,"volume":7002300},{"timestamp":1635946200,"date":"2021-11-03","index":5816,"close":75.45,"high":76.13,"low":73.86,"open":74.69,"volume":9462500},{"timestamp":1636032600,"date":"2021-11-04","index":5817,"close":76.28,"high":77,"low":74.95,"open":75.66,"volume":5958200},{"timestamp":1636119000,"date":"2021-11-05","index":5818,"close":75.57,"high":76.94,"low":75.53,"open":76.65,"volume":4692600},{"timestamp":1636381800,"date":"2021-11-08","index":5819,"close":73.76,"high":76.53,"low":73.5,"open":75.79,"volume":8320500},{"timestamp":1636468200,"date":"2021-11-09","index":5820,"close":73.96,"high":75.47,"low":73.78,"open":74.1,"volume":8317700},{"timestamp":1636554600,"date":"2021-11-10","index":5821,"close":73.23,"high":74.72,"low":72.94,"open":73.87,"volume":6126600},{"timestamp":1636641000,"date":"2021-11-11","index":5822,"close":73.3,"high":74.95,"low":73.29,"open":74.03,"volume":4200800}]},{"date":"2021-08-11","estimated":0.95,"reported":0.99,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":5747,"close":72.89,"high":73.57,"low":72.22,"open":72.58,"volume":5141000},{"timestamp":1627565400,"date":"2021-07-29","index":5748,"close":73.41,"high":74.13,"low":73.05,"open":73.14,"volume":4963100},{"timestamp":1627651800,"date":"2021-07-30","index":5749,"close":68.21,"high":72.07,"low":68.08,"open":72.06,"volume":11995300},{"timestamp":1627911000,"date":"2021-08-02","index":5750,"close":68.63,"high":69.36,"low":67.58,"open":68.81,"volume":6785100},{"timestamp":1627997400,"date":"2021-08-03","index":5751,"close":68.01,"high":68.78,"low":67.64,"open":68.75,"volume":5997800},{"timestamp":1628083800,"date":"2021-08-04","index":5752,"close":68,"high":68.7,"low":67.72,"open":67.92,"volume":6715600},{"timestamp":1628170200,"date":"2021-08-05","index":5753,"close":67.28,"high":67.88,"low":65.58,"open":67.7,"volume":9926200},{"timestamp":1628256600,"date":"2021-08-06","index":5754,"close":65.49,"high":67.28,"low":65.27,"open":67.26,"volume":8888300},{"timestamp":1628515800,"date":"2021-08-09","index":5755,"close":65.35,"high":66.32,"low":65.07,"open":65.74,"volume":7186400},{"timestamp":1628602200,"date":"2021-08-10","index":5756,"close":67.31,"high":67.58,"low":65.35,"open":65.36,"volume":7358900},{"timestamp":1628688600,"date":"2021-08-11","index":5757,"close":68.02,"high":68.22,"low":66.95,"open":67.22,"volume":10104400}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":5758,"close":68.89,"high":69.04,"low":66.36,"open":67.17,"volume":10677700},{"timestamp":1628861400,"date":"2021-08-13","index":5759,"close":74.02,"high":74.15,"low":68.59,"open":68.64,"volume":17907600},{"timestamp":1629120600,"date":"2021-08-16","index":5760,"close":75.25,"high":76.55,"low":73.51,"open":73.72,"volume":12691700},{"timestamp":1629207000,"date":"2021-08-17","index":5761,"close":72.84,"high":74.74,"low":72.66,"open":74.04,"volume":9422600},{"timestamp":1629293400,"date":"2021-08-18","index":5762,"close":72.83,"high":74.14,"low":72.36,"open":72.98,"volume":6536400},{"timestamp":1629379800,"date":"2021-08-19","index":5763,"close":72.83,"high":73.55,"low":72.06,"open":72.36,"volume":5607100},{"timestamp":1629466200,"date":"2021-08-20","index":5764,"close":73.36,"high":73.84,"low":72.81,"open":72.9,"volume":5398700},{"timestamp":1629725400,"date":"2021-08-23","index":5765,"close":73.2,"high":73.47,"low":71.78,"open":73.41,"volume":5044700},{"timestamp":1629811800,"date":"2021-08-24","index":5766,"close":72.84,"high":74,"low":72.62,"open":73.53,"volume":6132300},{"timestamp":1629898200,"date":"2021-08-25","index":5767,"close":74.16,"high":74.49,"low":72.71,"open":72.85,"volume":5052500},{"timestamp":1629984600,"date":"2021-08-26","index":5768,"close":75.64,"high":75.96,"low":73.76,"open":74.34,"volume":5539700}]},{"date":"2021-04-28","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":5674,"close":62.79,"high":64.39,"low":62.35,"open":63.94,"volume":9522800},{"timestamp":1618493400,"date":"2021-04-15","index":5675,"close":64.36,"high":64.54,"low":63.03,"open":63.33,"volume":4677400},{"timestamp":1618579800,"date":"2021-04-16","index":5676,"close":64.93,"high":64.99,"low":64.29,"open":64.52,"volume":4650500},{"timestamp":1618839000,"date":"2021-04-19","index":5677,"close":63.79,"high":65.11,"low":63.6,"open":64.63,"volume":5285500},{"timestamp":1618925400,"date":"2021-04-20","index":5678,"close":61.79,"high":63.8,"low":61.21,"open":63.63,"volume":5506000},{"timestamp":1619011800,"date":"2021-04-21","index":5679,"close":61.78,"high":61.87,"low":60.88,"open":61.44,"volume":5091900},{"timestamp":1619098200,"date":"2021-04-22","index":5680,"close":60.74,"high":61.9,"low":60.53,"open":61.85,"volume":6849100},{"timestamp":1619184600,"date":"2021-04-23","index":5681,"close":60.91,"high":61.17,"low":60.44,"open":60.88,"volume":5072900},{"timestamp":1619443800,"date":"2021-04-26","index":5682,"close":61.58,"high":61.61,"low":60.77,"open":61,"volume":4539300},{"timestamp":1619530200,"date":"2021-04-27","index":5683,"close":61.7,"high":62.31,"low":61.38,"open":61.72,"volume":5577600},{"timestamp":1619616600,"date":"2021-04-28","index":5684,"close":62.32,"high":62.87,"low":61.82,"open":62.08,"volume":7814100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":5685,"close":56.07,"high":57.34,"low":54.95,"open":57.29,"volume":31082000},{"timestamp":1619789400,"date":"2021-04-30","index":5686,"close":55.79,"high":56.89,"low":55.66,"open":55.73,"volume":10069300},{"timestamp":1620048600,"date":"2021-05-03","index":5687,"close":58.15,"high":58.85,"low":56.12,"open":56.17,"volume":12472600},{"timestamp":1620135000,"date":"2021-05-04","index":5688,"close":57.69,"high":58.34,"low":56.82,"open":57.51,"volume":9736900},{"timestamp":1620221400,"date":"2021-05-05","index":5689,"close":58.24,"high":58.88,"low":57.39,"open":57.4,"volume":7002800},{"timestamp":1620307800,"date":"2021-05-06","index":5690,"close":58.82,"high":58.89,"low":57.76,"open":58.15,"volume":7583000},{"timestamp":1620394200,"date":"2021-05-07","index":5691,"close":59.78,"high":60.01,"low":58.4,"open":59.1,"volume":10347500},{"timestamp":1620653400,"date":"2021-05-10","index":5692,"close":61.44,"high":62.3,"low":59.26,"open":59.56,"volume":11628700},{"timestamp":1620739800,"date":"2021-05-11","index":5693,"close":60.43,"high":60.99,"low":59.14,"open":60.04,"volume":11344500},{"timestamp":1620826200,"date":"2021-05-12","index":5694,"close":58.28,"high":60.43,"low":58.24,"open":59.69,"volume":8763100},{"timestamp":1620912600,"date":"2021-05-13","index":5695,"close":58.74,"high":59.37,"low":58.06,"open":58.59,"volume":6389300}]},{"date":"2021-02-03","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":5616,"close":56.17,"high":57.54,"low":56.12,"open":57.3,"volume":4798200},{"timestamp":1611239400,"date":"2021-01-21","index":5617,"close":56.4,"high":56.47,"low":55.32,"open":56.3,"volume":5265800},{"timestamp":1611325800,"date":"2021-01-22","index":5618,"close":56.46,"high":56.57,"low":55.64,"open":56.2,"volume":3317000},{"timestamp":1611585000,"date":"2021-01-25","index":5619,"close":57.25,"high":58.38,"low":56.82,"open":57,"volume":9818900},{"timestamp":1611671400,"date":"2021-01-26","index":5620,"close":59.17,"high":59.31,"low":56.97,"open":57.09,"volume":8394700},{"timestamp":1611757800,"date":"2021-01-27","index":5621,"close":58.35,"high":60.55,"low":58.05,"open":58.64,"volume":10645100},{"timestamp":1611844200,"date":"2021-01-28","index":5622,"close":56.44,"high":58.86,"low":55.94,"open":58,"volume":11679600},{"timestamp":1611930600,"date":"2021-01-29","index":5623,"close":56.51,"high":57.58,"low":55.31,"open":56.22,"volume":10923300},{"timestamp":1612189800,"date":"2021-02-01","index":5624,"close":58.47,"high":58.7,"low":56.65,"open":56.83,"volume":7476200},{"timestamp":1612276200,"date":"2021-02-02","index":5625,"close":57.33,"high":58.78,"low":57.1,"open":58.51,"volume":8580900},{"timestamp":1612362600,"date":"2021-02-03","index":5626,"close":58.04,"high":58.8,"low":57.67,"open":58.1,"volume":10673300}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":5627,"close":61.12,"high":64.85,"low":60.67,"open":63.96,"volume":29410700},{"timestamp":1612535400,"date":"2021-02-05","index":5628,"close":62.23,"high":62.82,"low":60.24,"open":61.16,"volume":12711700},{"timestamp":1612794600,"date":"2021-02-08","index":5629,"close":63.84,"high":64.06,"low":62.56,"open":62.6,"volume":9787900},{"timestamp":1612881000,"date":"2021-02-09","index":5630,"close":62.23,"high":63.91,"low":62.12,"open":63.87,"volume":5036400},{"timestamp":1612967400,"date":"2021-02-10","index":5631,"close":62.32,"high":63.22,"low":61.76,"open":62.55,"volume":4470900},{"timestamp":1613053800,"date":"2021-02-11","index":5632,"close":62.31,"high":62.98,"low":61.67,"open":62.6,"volume":3660100},{"timestamp":1613140200,"date":"2021-02-12","index":5633,"close":63.01,"high":63.19,"low":61.94,"open":62.05,"volume":5621800},{"timestamp":1613485800,"date":"2021-02-16","index":5634,"close":62.87,"high":64,"low":62.82,"open":63.98,"volume":5559800},{"timestamp":1613572200,"date":"2021-02-17","index":5635,"close":63.05,"high":63.24,"low":62.05,"open":62.58,"volume":4178700},{"timestamp":1613658600,"date":"2021-02-18","index":5636,"close":62.8,"high":63.35,"low":62.22,"open":62.7,"volume":5962500},{"timestamp":1613745000,"date":"2021-02-19","index":5637,"close":61.98,"high":63.36,"low":61.87,"open":63.19,"volume":5462500}]},{"date":"2020-10-28","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":5550,"close":56.46,"high":58.34,"low":56.43,"open":57.79,"volume":7513800},{"timestamp":1602768600,"date":"2020-10-15","index":5551,"close":55.4,"high":56.11,"low":54.86,"open":55.79,"volume":6275700},{"timestamp":1602855000,"date":"2020-10-16","index":5552,"close":55.83,"high":56.44,"low":55.19,"open":55.33,"volume":6165600},{"timestamp":1603114200,"date":"2020-10-19","index":5553,"close":54.32,"high":56.9,"low":53.92,"open":56.43,"volume":6721200},{"timestamp":1603200600,"date":"2020-10-20","index":5554,"close":54.2,"high":55.13,"low":54.03,"open":54.42,"volume":6407500},{"timestamp":1603287000,"date":"2020-10-21","index":5555,"close":52.82,"high":54.48,"low":52.63,"open":54.29,"volume":6557400},{"timestamp":1603373400,"date":"2020-10-22","index":5556,"close":52.29,"high":52.72,"low":51.57,"open":52.59,"volume":5164000},{"timestamp":1603459800,"date":"2020-10-23","index":5557,"close":53.79,"high":53.95,"low":52.47,"open":52.47,"volume":5734700},{"timestamp":1603719000,"date":"2020-10-26","index":5558,"close":53.34,"high":53.95,"low":52.28,"open":53.49,"volume":6597300},{"timestamp":1603805400,"date":"2020-10-27","index":5559,"close":53.55,"high":53.84,"low":53,"open":53.39,"volume":4613000},{"timestamp":1603891800,"date":"2020-10-28","index":5560,"close":53.25,"high":54.1,"low":52.38,"open":52.87,"volume":9717200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":5561,"close":49.28,"high":50.8,"low":48.03,"open":49.3,"volume":22526800},{"timestamp":1604064600,"date":"2020-10-30","index":5562,"close":47.63,"high":49.14,"low":46.99,"open":48.77,"volume":12565300},{"timestamp":1604327400,"date":"2020-11-02","index":5563,"close":47.87,"high":49.34,"low":47.21,"open":48.19,"volume":10765800},{"timestamp":1604413800,"date":"2020-11-03","index":5564,"close":48.92,"high":49.38,"low":47.61,"open":48,"volume":8909500},{"timestamp":1604500200,"date":"2020-11-04","index":5565,"close":47.82,"high":49.64,"low":47.56,"open":49.47,"volume":16562100},{"timestamp":1604586600,"date":"2020-11-05","index":5566,"close":49.41,"high":49.95,"low":48.47,"open":48.71,"volume":10325200},{"timestamp":1604673000,"date":"2020-11-06","index":5567,"close":50.69,"high":51.17,"low":49.05,"open":49.7,"volume":10244300},{"timestamp":1604932200,"date":"2020-11-09","index":5568,"close":48.32,"high":49.25,"low":46.85,"open":48,"volume":19388000},{"timestamp":1605018600,"date":"2020-11-10","index":5569,"close":46.54,"high":47.64,"low":45.36,"open":47.55,"volume":15521800},{"timestamp":1605105000,"date":"2020-11-11","index":5570,"close":47.71,"high":48.1,"low":46.81,"open":47.17,"volume":13142300},{"timestamp":1605191400,"date":"2020-11-12","index":5571,"close":46.59,"high":48.17,"low":46.4,"open":48.13,"volume":10266100}]},{"date":"2020-07-28","estimated":1.06,"reported":1.08,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":5485,"close":59.08,"high":59.29,"low":57.28,"open":57.75,"volume":10054000},{"timestamp":1594819800,"date":"2020-07-15","index":5486,"close":58.39,"high":59.13,"low":57.24,"open":58.82,"volume":10724800},{"timestamp":1594906200,"date":"2020-07-16","index":5487,"close":58.65,"high":58.92,"low":57.9,"open":57.9,"volume":7231200},{"timestamp":1594992600,"date":"2020-07-17","index":5488,"close":58.13,"high":59.11,"low":57.78,"open":58.93,"volume":6629600},{"timestamp":1595251800,"date":"2020-07-20","index":5489,"close":58.47,"high":58.8,"low":57.77,"open":58.71,"volume":6417100},{"timestamp":1595338200,"date":"2020-07-21","index":5490,"close":56.59,"high":59.55,"low":55.69,"open":59.08,"volume":18072000},{"timestamp":1595424600,"date":"2020-07-22","index":5491,"close":56.34,"high":57.43,"low":56.13,"open":56.67,"volume":9139800},{"timestamp":1595511000,"date":"2020-07-23","index":5492,"close":55.15,"high":56.82,"low":54.86,"open":56.44,"volume":9819200},{"timestamp":1595597400,"date":"2020-07-24","index":5493,"close":55.12,"high":55.36,"low":54.04,"open":55.02,"volume":6509600},{"timestamp":1595856600,"date":"2020-07-27","index":5494,"close":57.23,"high":57.38,"low":55.53,"open":55.73,"volume":7820700},{"timestamp":1595943000,"date":"2020-07-28","index":5495,"close":56.35,"high":57.34,"low":56.11,"open":57.11,"volume":11066800}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":5496,"close":54.53,"high":56.04,"low":53.66,"open":55.19,"volume":14250500},{"timestamp":1596115800,"date":"2020-07-30","index":5497,"close":54.72,"high":54.94,"low":53.73,"open":54,"volume":8018300},{"timestamp":1596202200,"date":"2020-07-31","index":5498,"close":55.28,"high":55.83,"low":54.33,"open":55.06,"volume":8945500},{"timestamp":1596461400,"date":"2020-08-03","index":5499,"close":56.57,"high":56.82,"low":55.57,"open":55.69,"volume":8830300},{"timestamp":1596547800,"date":"2020-08-04","index":5500,"close":56.33,"high":56.78,"low":55.78,"open":56.27,"volume":6120700},{"timestamp":1596634200,"date":"2020-08-05","index":5501,"close":56.66,"high":56.93,"low":55.98,"open":56.47,"volume":6973500},{"timestamp":1596720600,"date":"2020-08-06","index":5502,"close":55.08,"high":56.53,"low":54.84,"open":55.99,"volume":8657100},{"timestamp":1596807000,"date":"2020-08-07","index":5503,"close":55.21,"high":55.92,"low":54.78,"open":55.34,"volume":6369300},{"timestamp":1597066200,"date":"2020-08-10","index":5504,"close":54.37,"high":55.29,"low":54.02,"open":55.22,"volume":6268400},{"timestamp":1597152600,"date":"2020-08-11","index":5505,"close":54.29,"high":55.64,"low":53.7,"open":54.21,"volume":9325500},{"timestamp":1597239000,"date":"2020-08-12","index":5506,"close":55.49,"high":56.2,"low":54.39,"open":54.4,"volume":6976200}]},{"date":"2020-04-29","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":5423,"close":36.19,"high":36.41,"low":35.08,"open":35.31,"volume":10651500},{"timestamp":1587043800,"date":"2020-04-16","index":5424,"close":37.22,"high":37.37,"low":36.29,"open":36.53,"volume":11205800},{"timestamp":1587130200,"date":"2020-04-17","index":5425,"close":37.46,"high":37.64,"low":36.99,"open":37.45,"volume":15513600},{"timestamp":1587389400,"date":"2020-04-20","index":5426,"close":37.64,"high":38.32,"low":37.28,"open":37.47,"volume":12664000},{"timestamp":1587475800,"date":"2020-04-21","index":5427,"close":37.61,"high":38.23,"low":37.31,"open":37.51,"volume":12259600},{"timestamp":1587562200,"date":"2020-04-22","index":5428,"close":38.25,"high":38.48,"low":37.92,"open":38.15,"volume":9823600},{"timestamp":1587648600,"date":"2020-04-23","index":5429,"close":37.91,"high":38.84,"low":37.66,"open":38.46,"volume":15275800},{"timestamp":1587735000,"date":"2020-04-24","index":5430,"close":39.35,"high":39.53,"low":38.27,"open":38.85,"volume":16894800},{"timestamp":1587994200,"date":"2020-04-27","index":5431,"close":39.63,"high":40.36,"low":39.56,"open":40.04,"volume":11090200},{"timestamp":1588080600,"date":"2020-04-28","index":5432,"close":39.08,"high":39.9,"low":38.91,"open":39.59,"volume":16170400},{"timestamp":1588167000,"date":"2020-04-29","index":5433,"close":39.03,"high":39.75,"low":38.84,"open":39.45,"volume":17989600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":5434,"close":39.83,"high":39.96,"low":37.55,"open":37.63,"volume":18279500},{"timestamp":1588339800,"date":"2020-05-01","index":5435,"close":39.25,"high":39.47,"low":38.34,"open":38.78,"volume":13894700},{"timestamp":1588599000,"date":"2020-05-04","index":5436,"close":39.83,"high":39.87,"low":39.06,"open":39.28,"volume":10219900},{"timestamp":1588685400,"date":"2020-05-05","index":5437,"close":40.32,"high":40.76,"low":39.77,"open":39.92,"volume":12414200},{"timestamp":1588771800,"date":"2020-05-06","index":5438,"close":40.95,"high":41.09,"low":40.19,"open":40.64,"volume":11026000},{"timestamp":1588858200,"date":"2020-05-07","index":5439,"close":41.37,"high":41.61,"low":41.06,"open":41.27,"volume":12588900},{"timestamp":1588944600,"date":"2020-05-08","index":5440,"close":42.15,"high":42.44,"low":41.7,"open":41.7,"volume":8946000},{"timestamp":1589203800,"date":"2020-05-11","index":5441,"close":42.13,"high":42.43,"low":41.6,"open":41.88,"volume":13731700},{"timestamp":1589290200,"date":"2020-05-12","index":5442,"close":42,"high":42.86,"low":41.78,"open":42.24,"volume":9548400},{"timestamp":1589376600,"date":"2020-05-13","index":5443,"close":41.58,"high":42.38,"low":41.05,"open":41.78,"volume":11041700},{"timestamp":1589463000,"date":"2020-05-14","index":5444,"close":42.04,"high":42.09,"low":40.81,"open":41.31,"volume":11165100}]},{"date":"2020-01-28","estimated":0.76,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":5359,"close":34.73,"high":34.89,"low":34.56,"open":34.85,"volume":7987600},{"timestamp":1579012200,"date":"2020-01-14","index":5360,"close":35.35,"high":35.37,"low":34.51,"open":34.67,"volume":7227300},{"timestamp":1579098600,"date":"2020-01-15","index":5361,"close":35.33,"high":35.72,"low":35.05,"open":35.43,"volume":10966000},{"timestamp":1579185000,"date":"2020-01-16","index":5362,"close":35.92,"high":35.99,"low":35.27,"open":35.39,"volume":6955900},{"timestamp":1579271400,"date":"2020-01-17","index":5363,"close":35.82,"high":35.9,"low":35.28,"open":35.32,"volume":12082300},{"timestamp":1579617000,"date":"2020-01-21","index":5364,"close":35.72,"high":35.86,"low":35.47,"open":35.6,"volume":6925200},{"timestamp":1579703400,"date":"2020-01-22","index":5365,"close":35.89,"high":36.07,"low":35.63,"open":35.81,"volume":8023300},{"timestamp":1579789800,"date":"2020-01-23","index":5366,"close":35.61,"high":35.98,"low":35.55,"open":35.82,"volume":7980200},{"timestamp":1579876200,"date":"2020-01-24","index":5367,"close":35.36,"high":35.79,"low":35.1,"open":35.79,"volume":9243600},{"timestamp":1580135400,"date":"2020-01-27","index":5368,"close":35.48,"high":35.74,"low":34.75,"open":34.79,"volume":10529200},{"timestamp":1580221800,"date":"2020-01-28","index":5369,"close":36.21,"high":36.45,"low":35.49,"open":35.61,"volume":15161800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":5370,"close":34.58,"high":35.53,"low":34.35,"open":35.06,"volume":21462300},{"timestamp":1580394600,"date":"2020-01-30","index":5371,"close":35.06,"high":35.14,"low":34.25,"open":34.36,"volume":12420000},{"timestamp":1580481000,"date":"2020-01-31","index":5372,"close":33.56,"high":35.03,"low":33.53,"open":34.86,"volume":18541300},{"timestamp":1580740200,"date":"2020-02-03","index":5373,"close":34.39,"high":34.53,"low":33.71,"open":33.75,"volume":14939600},{"timestamp":1580826600,"date":"2020-02-04","index":5374,"close":37.41,"high":39.25,"low":34.33,"open":35.1,"volume":46298200},{"timestamp":1580913000,"date":"2020-02-05","index":5375,"close":37.13,"high":37.45,"low":36.61,"open":36.86,"volume":25896300},{"timestamp":1580999400,"date":"2020-02-06","index":5376,"close":38,"high":39.04,"low":37.53,"open":37.73,"volume":24981600},{"timestamp":1581085800,"date":"2020-02-07","index":5377,"close":36.2,"high":36.87,"low":35.8,"open":35.83,"volume":18990500},{"timestamp":1581345000,"date":"2020-02-10","index":5378,"close":36.02,"high":36.23,"low":35.49,"open":36.18,"volume":11638100},{"timestamp":1581431400,"date":"2020-02-11","index":5379,"close":36.44,"high":36.67,"low":36.06,"open":36.2,"volume":9380300},{"timestamp":1581517800,"date":"2020-02-12","index":5380,"close":37.15,"high":37.5,"low":36.61,"open":36.64,"volume":11499100}]},{"date":"2019-10-23","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":5294,"close":37.85,"high":38,"low":37.52,"open":37.62,"volume":6792800},{"timestamp":1570714200,"date":"2019-10-10","index":5295,"close":37.93,"high":38.26,"low":37.76,"open":37.77,"volume":4984400},{"timestamp":1570800600,"date":"2019-10-11","index":5296,"close":38.55,"high":38.99,"low":38.43,"open":38.43,"volume":5047000},{"timestamp":1571059800,"date":"2019-10-14","index":5297,"close":38.36,"high":38.63,"low":38.34,"open":38.54,"volume":6894700},{"timestamp":1571146200,"date":"2019-10-15","index":5298,"close":38.88,"high":39.04,"low":38.35,"open":38.37,"volume":4792100},{"timestamp":1571232600,"date":"2019-10-16","index":5299,"close":38.92,"high":39.19,"low":38.59,"open":38.64,"volume":5314800},{"timestamp":1571319000,"date":"2019-10-17","index":5300,"close":39.09,"high":39.38,"low":38.99,"open":39.16,"volume":5684500},{"timestamp":1571405400,"date":"2019-10-18","index":5301,"close":38.82,"high":39.35,"low":38.74,"open":39.21,"volume":6274300},{"timestamp":1571664600,"date":"2019-10-21","index":5302,"close":39.26,"high":39.3,"low":38.92,"open":38.96,"volume":4786900},{"timestamp":1571751000,"date":"2019-10-22","index":5303,"close":38.94,"high":39.36,"low":38.88,"open":39.23,"volume":5295700},{"timestamp":1571837400,"date":"2019-10-23","index":5304,"close":39.2,"high":39.33,"low":38.36,"open":38.67,"volume":6817800}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":5305,"close":35.62,"high":36.65,"low":35.19,"open":35.77,"volume":19482100},{"timestamp":1572010200,"date":"2019-10-25","index":5306,"close":35.84,"high":36,"low":35.4,"open":35.55,"volume":14034400},{"timestamp":1572269400,"date":"2019-10-28","index":5307,"close":35.94,"high":36.25,"low":35.82,"open":35.82,"volume":7941700},{"timestamp":1572355800,"date":"2019-10-29","index":5308,"close":36.11,"high":36.27,"low":35.72,"open":35.9,"volume":8275400},{"timestamp":1572442200,"date":"2019-10-30","index":5309,"close":35.86,"high":36.19,"low":35.69,"open":36.15,"volume":5435300},{"timestamp":1572528600,"date":"2019-10-31","index":5310,"close":35.25,"high":35.86,"low":35.13,"open":35.69,"volume":6921500},{"timestamp":1572615000,"date":"2019-11-01","index":5311,"close":35.25,"high":35.59,"low":35.09,"open":35.5,"volume":8236500},{"timestamp":1572877800,"date":"2019-11-04","index":5312,"close":35.41,"high":35.52,"low":35.21,"open":35.25,"volume":7120100},{"timestamp":1572964200,"date":"2019-11-05","index":5313,"close":35.48,"high":35.76,"low":35.31,"open":35.5,"volume":6434700},{"timestamp":1573050600,"date":"2019-11-06","index":5314,"close":35.5,"high":35.67,"low":35.27,"open":35.63,"volume":9225800},{"timestamp":1573137000,"date":"2019-11-07","index":5315,"close":34.89,"high":35.62,"low":34.78,"open":35.51,"volume":10966200}]}]
diff --git a/data/ETSY_full.json b/data/ETSY_full.json
index fcc7b64e4..b16ae3ca5 100644
--- a/data/ETSY_full.json
+++ b/data/ETSY_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.56,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723665601,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.63,"volume":3460219},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]},{"date":"2019-10-30","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1134,"close":58.55,"high":60.13,"low":58.29,"open":60.02,"volume":2319900},{"timestamp":1571319000,"date":"2019-10-17","index":1135,"close":60.42,"high":60.8,"low":58.8,"open":59.19,"volume":1762900},{"timestamp":1571405400,"date":"2019-10-18","index":1136,"close":57.61,"high":59.5,"low":56.8,"open":59.2,"volume":2921400},{"timestamp":1571664600,"date":"2019-10-21","index":1137,"close":58.04,"high":58.53,"low":57.65,"open":58.13,"volume":1200300},{"timestamp":1571751000,"date":"2019-10-22","index":1138,"close":56.83,"high":58.18,"low":56.67,"open":58.18,"volume":2424000},{"timestamp":1571837400,"date":"2019-10-23","index":1139,"close":56.64,"high":57.38,"low":56.16,"open":56.68,"volume":2037900},{"timestamp":1571923800,"date":"2019-10-24","index":1140,"close":57.75,"high":58.33,"low":55.8,"open":56.97,"volume":3876600},{"timestamp":1572010200,"date":"2019-10-25","index":1141,"close":58.67,"high":59,"low":55.67,"open":57.41,"volume":4683900},{"timestamp":1572269400,"date":"2019-10-28","index":1142,"close":57.32,"high":59.38,"low":57.15,"open":59.24,"volume":2663900},{"timestamp":1572355800,"date":"2019-10-29","index":1143,"close":54.41,"high":57.32,"low":53.62,"open":57.32,"volume":4615800},{"timestamp":1572442200,"date":"2019-10-30","index":1144,"close":52.8,"high":54.81,"low":51.86,"open":54.55,"volume":7103600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1145,"close":44.49,"high":46.63,"low":43.55,"open":46.38,"volume":16320100},{"timestamp":1572615000,"date":"2019-11-01","index":1146,"close":45.65,"high":46.72,"low":43.94,"open":44.45,"volume":6325700},{"timestamp":1572877800,"date":"2019-11-04","index":1147,"close":44.74,"high":45.95,"low":44.65,"open":45.88,"volume":4870100},{"timestamp":1572964200,"date":"2019-11-05","index":1148,"close":43.23,"high":44.91,"low":43.14,"open":44.85,"volume":3556000},{"timestamp":1573050600,"date":"2019-11-06","index":1149,"close":42.62,"high":43.33,"low":42,"open":43.23,"volume":3972400},{"timestamp":1573137000,"date":"2019-11-07","index":1150,"close":41.86,"high":43,"low":41.42,"open":42.74,"volume":3467600},{"timestamp":1573223400,"date":"2019-11-08","index":1151,"close":41.99,"high":42.58,"low":41.47,"open":41.72,"volume":3333500},{"timestamp":1573482600,"date":"2019-11-11","index":1152,"close":40.83,"high":42.08,"low":40.78,"open":41.77,"volume":4376500},{"timestamp":1573569000,"date":"2019-11-12","index":1153,"close":40.8,"high":41.95,"low":40.45,"open":41.12,"volume":5035500},{"timestamp":1573655400,"date":"2019-11-13","index":1154,"close":40.68,"high":40.75,"low":39.81,"open":40.64,"volume":3108100},{"timestamp":1573741800,"date":"2019-11-14","index":1155,"close":41.84,"high":42.03,"low":40.5,"open":40.6,"volume":4456300}]},{"date":"2019-08-01","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":1071,"close":65.2,"high":65.33,"low":63.34,"open":63.48,"volume":1981900},{"timestamp":1563543000,"date":"2019-07-19","index":1072,"close":65.85,"high":66.22,"low":65.3,"open":65.5,"volume":1354100},{"timestamp":1563802200,"date":"2019-07-22","index":1073,"close":68.53,"high":68.62,"low":65.81,"open":66.38,"volume":2109100},{"timestamp":1563888600,"date":"2019-07-23","index":1074,"close":67.82,"high":69.16,"low":67.1,"open":68.97,"volume":2647600},{"timestamp":1563975000,"date":"2019-07-24","index":1075,"close":68.05,"high":68.67,"low":67.58,"open":67.74,"volume":2303300},{"timestamp":1564061400,"date":"2019-07-25","index":1076,"close":68.73,"high":69.95,"low":67.71,"open":68.95,"volume":2460700},{"timestamp":1564147800,"date":"2019-07-26","index":1077,"close":70.86,"high":71.08,"low":68.64,"open":68.64,"volume":2370200},{"timestamp":1564407000,"date":"2019-07-29","index":1078,"close":69.12,"high":70.6,"low":68.11,"open":70.55,"volume":1500500},{"timestamp":1564493400,"date":"2019-07-30","index":1079,"close":68,"high":69.09,"low":67.86,"open":68.58,"volume":1285300},{"timestamp":1564579800,"date":"2019-07-31","index":1080,"close":67.02,"high":68.59,"low":66,"open":68.04,"volume":1957100},{"timestamp":1564666200,"date":"2019-08-01","index":1081,"close":68.14,"high":70.1,"low":66.27,"open":67.27,"volume":5424300}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":1082,"close":59.71,"high":68.65,"low":59.68,"open":64.08,"volume":8312200},{"timestamp":1565011800,"date":"2019-08-05","index":1083,"close":53.94,"high":57.76,"low":52.82,"open":56.48,"volume":6277700},{"timestamp":1565098200,"date":"2019-08-06","index":1084,"close":55.39,"high":56.4,"low":54.66,"open":55.68,"volume":3653500},{"timestamp":1565184600,"date":"2019-08-07","index":1085,"close":56.06,"high":56.52,"low":53.62,"open":55.03,"volume":3314300},{"timestamp":1565271000,"date":"2019-08-08","index":1086,"close":58.04,"high":58.85,"low":56.09,"open":56.55,"volume":3183100},{"timestamp":1565357400,"date":"2019-08-09","index":1087,"close":56.43,"high":57.62,"low":56.14,"open":57.35,"volume":1959200},{"timestamp":1565616600,"date":"2019-08-12","index":1088,"close":54.97,"high":56,"low":54.15,"open":55.76,"volume":1511400},{"timestamp":1565703000,"date":"2019-08-13","index":1089,"close":55.74,"high":56.77,"low":54.51,"open":54.52,"volume":1471800},{"timestamp":1565789400,"date":"2019-08-14","index":1090,"close":52.84,"high":54.5,"low":52.48,"open":53.78,"volume":1733200},{"timestamp":1565875800,"date":"2019-08-15","index":1091,"close":51.71,"high":53.01,"low":51.27,"open":52.49,"volume":2620100},{"timestamp":1565962200,"date":"2019-08-16","index":1092,"close":52.61,"high":52.9,"low":51.78,"open":52.38,"volume":1810600}]},{"date":"2019-05-08","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":1012,"close":66.08,"high":66.53,"low":65.09,"open":65.97,"volume":1389600},{"timestamp":1556199000,"date":"2019-04-25","index":1013,"close":67.85,"high":68.21,"low":65.91,"open":66.27,"volume":1691200},{"timestamp":1556285400,"date":"2019-04-26","index":1014,"close":67.71,"high":68.43,"low":67.14,"open":67.87,"volume":1203700},{"timestamp":1556544600,"date":"2019-04-29","index":1015,"close":69.41,"high":69.64,"low":67.51,"open":68,"volume":1409200},{"timestamp":1556631000,"date":"2019-04-30","index":1016,"close":67.54,"high":69.79,"low":65.81,"open":69.13,"volume":2391700},{"timestamp":1556717400,"date":"2019-05-01","index":1017,"close":66.79,"high":68.72,"low":66.74,"open":68.09,"volume":1671800},{"timestamp":1556803800,"date":"2019-05-02","index":1018,"close":68.07,"high":68.1,"low":65.75,"open":66.63,"volume":1365500},{"timestamp":1556890200,"date":"2019-05-03","index":1019,"close":69.65,"high":70.09,"low":67.83,"open":68.9,"volume":1579600},{"timestamp":1557149400,"date":"2019-05-06","index":1020,"close":69.03,"high":69.43,"low":67.4,"open":67.93,"volume":1772200},{"timestamp":1557235800,"date":"2019-05-07","index":1021,"close":66.97,"high":68.85,"low":65.67,"open":68.12,"volume":1935000},{"timestamp":1557322200,"date":"2019-05-08","index":1022,"close":68.08,"high":68.21,"low":65.9,"open":66.75,"volume":3978300}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":1023,"close":60.76,"high":65.2,"low":59.54,"open":63.25,"volume":10280300},{"timestamp":1557495000,"date":"2019-05-10","index":1024,"close":61.8,"high":63.2,"low":59.85,"open":61.36,"volume":4106900},{"timestamp":1557754200,"date":"2019-05-13","index":1025,"close":57.23,"high":59.93,"low":56.94,"open":59.68,"volume":4066700},{"timestamp":1557840600,"date":"2019-05-14","index":1026,"close":58.82,"high":59.21,"low":57.18,"open":58,"volume":1871100},{"timestamp":1557927000,"date":"2019-05-15","index":1027,"close":61.89,"high":61.96,"low":58.02,"open":58.05,"volume":2297700},{"timestamp":1558013400,"date":"2019-05-16","index":1028,"close":63.65,"high":64.24,"low":61.91,"open":61.91,"volume":2350800},{"timestamp":1558099800,"date":"2019-05-17","index":1029,"close":62.78,"high":64.13,"low":62.24,"open":62.64,"volume":1840700},{"timestamp":1558359000,"date":"2019-05-20","index":1030,"close":63.12,"high":63.41,"low":61.01,"open":61.58,"volume":1838100},{"timestamp":1558445400,"date":"2019-05-21","index":1031,"close":65.21,"high":65.61,"low":63.79,"open":63.92,"volume":2027700},{"timestamp":1558531800,"date":"2019-05-22","index":1032,"close":64.01,"high":65.52,"low":64,"open":64.82,"volume":1177400},{"timestamp":1558618200,"date":"2019-05-23","index":1033,"close":63.32,"high":63.89,"low":61.75,"open":62.56,"volume":2149900}]},{"date":"2019-02-25","estimated":0.21,"reported":0.32,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":961,"close":53.15,"high":53.43,"low":50.5,"open":51.06,"volume":2551300},{"timestamp":1549895400,"date":"2019-02-11","index":962,"close":53.15,"high":54.33,"low":52.7,"open":53.79,"volume":2122300},{"timestamp":1549981800,"date":"2019-02-12","index":963,"close":55.83,"high":55.83,"low":53.85,"open":53.94,"volume":2576600},{"timestamp":1550068200,"date":"2019-02-13","index":964,"close":55.04,"high":57,"low":54.09,"open":55.96,"volume":2073500},{"timestamp":1550154600,"date":"2019-02-14","index":965,"close":54.06,"high":54.53,"low":53.39,"open":54.16,"volume":1595400},{"timestamp":1550241000,"date":"2019-02-15","index":966,"close":54.66,"high":55.14,"low":54,"open":54.48,"volume":2537500},{"timestamp":1550586600,"date":"2019-02-19","index":967,"close":55.28,"high":55.84,"low":54.23,"open":54.4,"volume":1440200},{"timestamp":1550673000,"date":"2019-02-20","index":968,"close":54.18,"high":55.69,"low":54.12,"open":55.55,"volume":1676900},{"timestamp":1550759400,"date":"2019-02-21","index":969,"close":53.03,"high":54.24,"low":52.22,"open":53.98,"volume":1911600},{"timestamp":1550845800,"date":"2019-02-22","index":970,"close":56.67,"high":56.93,"low":53.51,"open":53.59,"volume":3844500},{"timestamp":1551105000,"date":"2019-02-25","index":971,"close":59.01,"high":60.5,"low":55.86,"open":59.85,"volume":12654100}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":972,"close":68.65,"high":69.5,"low":64.25,"open":65.22,"volume":23794200},{"timestamp":1551277800,"date":"2019-02-27","index":973,"close":71.74,"high":72,"low":68.05,"open":68.23,"volume":6781600},{"timestamp":1551364200,"date":"2019-02-28","index":974,"close":71.27,"high":72.45,"low":69.64,"open":71.65,"volume":4879100},{"timestamp":1551450600,"date":"2019-03-01","index":975,"close":72.77,"high":73.33,"low":71.48,"open":72,"volume":3377000},{"timestamp":1551709800,"date":"2019-03-04","index":976,"close":68.99,"high":73.35,"low":66.95,"open":73.29,"volume":5146000},{"timestamp":1551796200,"date":"2019-03-05","index":977,"close":70.61,"high":71,"low":67.89,"open":68.86,"volume":2399800},{"timestamp":1551882600,"date":"2019-03-06","index":978,"close":70.04,"high":71.09,"low":69.26,"open":70.19,"volume":1758500},{"timestamp":1551969000,"date":"2019-03-07","index":979,"close":67.24,"high":71.91,"low":65.75,"open":70.26,"volume":6632000},{"timestamp":1552055400,"date":"2019-03-08","index":980,"close":67.77,"high":68.25,"low":62.03,"open":64,"volume":3291900},{"timestamp":1552311000,"date":"2019-03-11","index":981,"close":70.66,"high":71.28,"low":67.74,"open":67.79,"volume":3015300},{"timestamp":1552397400,"date":"2019-03-12","index":982,"close":71.15,"high":71.68,"low":69.3,"open":70.51,"volume":1777700}]},{"date":"2018-11-06","estimated":0.07,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":888,"close":42.67,"high":42.98,"low":41.33,"open":42.34,"volume":1837300},{"timestamp":1540387800,"date":"2018-10-24","index":889,"close":41.81,"high":44.6,"low":41.77,"open":44.5,"volume":2993800},{"timestamp":1540474200,"date":"2018-10-25","index":890,"close":43.5,"high":44.31,"low":40.98,"open":42.23,"volume":1953900},{"timestamp":1540560600,"date":"2018-10-26","index":891,"close":40.87,"high":42.53,"low":40.17,"open":42.03,"volume":2166000},{"timestamp":1540819800,"date":"2018-10-29","index":892,"close":38.97,"high":41.81,"low":38.02,"open":41.54,"volume":2122500},{"timestamp":1540906200,"date":"2018-10-30","index":893,"close":41.39,"high":41.45,"low":38.08,"open":38.79,"volume":2122000},{"timestamp":1540992600,"date":"2018-10-31","index":894,"close":42.52,"high":43.9,"low":42.04,"open":42.23,"volume":2053000},{"timestamp":1541079000,"date":"2018-11-01","index":895,"close":43.46,"high":43.55,"low":40.93,"open":42.45,"volume":1960900},{"timestamp":1541165400,"date":"2018-11-02","index":896,"close":42.84,"high":44.1,"low":42.38,"open":43.7,"volume":1647300},{"timestamp":1541428200,"date":"2018-11-05","index":897,"close":42.13,"high":43.46,"low":40.82,"open":42.89,"volume":1849300},{"timestamp":1541514600,"date":"2018-11-06","index":898,"close":40.43,"high":42.48,"low":39.88,"open":42.41,"volume":4239100}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":899,"close":50.01,"high":51.5,"low":45.58,"open":46.24,"volume":14078900},{"timestamp":1541687400,"date":"2018-11-08","index":900,"close":54.1,"high":54.59,"low":48.8,"open":50.62,"volume":9780800},{"timestamp":1541773800,"date":"2018-11-09","index":901,"close":52.01,"high":55.71,"low":51.7,"open":53.5,"volume":5687700},{"timestamp":1542033000,"date":"2018-11-12","index":902,"close":50.71,"high":52.57,"low":50.27,"open":51.41,"volume":2476500},{"timestamp":1542119400,"date":"2018-11-13","index":903,"close":47.35,"high":51.42,"low":46.9,"open":51,"volume":4722900},{"timestamp":1542205800,"date":"2018-11-14","index":904,"close":47.71,"high":49.15,"low":47.05,"open":48.15,"volume":2638500},{"timestamp":1542292200,"date":"2018-11-15","index":905,"close":48.72,"high":48.96,"low":46.69,"open":47.39,"volume":2100600},{"timestamp":1542378600,"date":"2018-11-16","index":906,"close":47.26,"high":48.05,"low":45.31,"open":47.69,"volume":2715600},{"timestamp":1542637800,"date":"2018-11-19","index":907,"close":45.45,"high":47.4,"low":45.1,"open":47.04,"volume":2019300},{"timestamp":1542724200,"date":"2018-11-20","index":908,"close":43.21,"high":44.43,"low":42.06,"open":43.23,"volume":4715100},{"timestamp":1542810600,"date":"2018-11-21","index":909,"close":44.02,"high":44.8,"low":43.3,"open":44.29,"volume":1984200}]},{"date":"2018-08-06","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":823,"close":43.23,"high":43.85,"low":42.36,"open":43.83,"volume":2388700},{"timestamp":1532439000,"date":"2018-07-24","index":824,"close":41.77,"high":43.77,"low":41.02,"open":43.54,"volume":1995400},{"timestamp":1532525400,"date":"2018-07-25","index":825,"close":42.98,"high":43.28,"low":42,"open":42,"volume":1498000},{"timestamp":1532611800,"date":"2018-07-26","index":826,"close":42.61,"high":43.11,"low":41.92,"open":42.46,"volume":2061900},{"timestamp":1532698200,"date":"2018-07-27","index":827,"close":41.97,"high":42.75,"low":41.34,"open":42.71,"volume":2698100},{"timestamp":1532957400,"date":"2018-07-30","index":828,"close":40.23,"high":42.25,"low":39.15,"open":42.14,"volume":2678400},{"timestamp":1533043800,"date":"2018-07-31","index":829,"close":40.86,"high":41.54,"low":39.64,"open":40.13,"volume":1640800},{"timestamp":1533130200,"date":"2018-08-01","index":830,"close":41.2,"high":42,"low":40.81,"open":41.06,"volume":2098700},{"timestamp":1533216600,"date":"2018-08-02","index":831,"close":42.4,"high":42.48,"low":40.17,"open":40.78,"volume":1414000},{"timestamp":1533303000,"date":"2018-08-03","index":832,"close":41.54,"high":42.82,"low":40.9,"open":42.39,"volume":1367700},{"timestamp":1533562200,"date":"2018-08-06","index":833,"close":42.43,"high":42.98,"low":41.05,"open":41.74,"volume":4263500}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":834,"close":43.84,"high":50.6,"low":43.53,"open":49.78,"volume":16691600},{"timestamp":1533735000,"date":"2018-08-08","index":835,"close":43.12,"high":44,"low":42.05,"open":43.53,"volume":5149600},{"timestamp":1533821400,"date":"2018-08-09","index":836,"close":43.73,"high":44,"low":41.84,"open":42.99,"volume":2179000},{"timestamp":1533907800,"date":"2018-08-10","index":837,"close":46.06,"high":46.61,"low":43.07,"open":43.35,"volume":4015000},{"timestamp":1534167000,"date":"2018-08-13","index":838,"close":45.19,"high":47.39,"low":45.09,"open":46.31,"volume":3112500},{"timestamp":1534253400,"date":"2018-08-14","index":839,"close":46.14,"high":46.36,"low":44.7,"open":45.55,"volume":2566500},{"timestamp":1534339800,"date":"2018-08-15","index":840,"close":44.86,"high":46,"low":43.95,"open":45.77,"volume":3175300},{"timestamp":1534426200,"date":"2018-08-16","index":841,"close":45.63,"high":46,"low":45.02,"open":45.42,"volume":2399900},{"timestamp":1534512600,"date":"2018-08-17","index":842,"close":46.53,"high":46.78,"low":45.06,"open":45.63,"volume":3028100},{"timestamp":1534771800,"date":"2018-08-20","index":843,"close":46.9,"high":47.64,"low":45.9,"open":47.02,"volume":2381500},{"timestamp":1534858200,"date":"2018-08-21","index":844,"close":47.57,"high":48.03,"low":46.43,"open":47.24,"volume":2236300}]},{"date":"2018-05-08","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":761,"close":28.97,"high":30.09,"low":28.42,"open":29.79,"volume":2257700},{"timestamp":1524663000,"date":"2018-04-25","index":762,"close":28.73,"high":29.19,"low":28.24,"open":29.09,"volume":1256700},{"timestamp":1524749400,"date":"2018-04-26","index":763,"close":29.53,"high":29.61,"low":28.75,"open":28.75,"volume":1303100},{"timestamp":1524835800,"date":"2018-04-27","index":764,"close":29.5,"high":29.8,"low":29.02,"open":29.65,"volume":902000},{"timestamp":1525095000,"date":"2018-04-30","index":765,"close":29.94,"high":30.06,"low":29.4,"open":29.66,"volume":1518600},{"timestamp":1525181400,"date":"2018-05-01","index":766,"close":30.32,"high":30.43,"low":29.87,"open":30.08,"volume":1347900},{"timestamp":1525267800,"date":"2018-05-02","index":767,"close":30.77,"high":31.27,"low":29.83,"open":30.25,"volume":1952200},{"timestamp":1525354200,"date":"2018-05-03","index":768,"close":30.85,"high":31.12,"low":30.25,"open":30.83,"volume":1413100},{"timestamp":1525440600,"date":"2018-05-04","index":769,"close":30.59,"high":31,"low":29.79,"open":30.65,"volume":2023600},{"timestamp":1525699800,"date":"2018-05-07","index":770,"close":31.42,"high":31.83,"low":30.6,"open":30.67,"volume":2662600},{"timestamp":1525786200,"date":"2018-05-08","index":771,"close":31.42,"high":31.83,"low":30.79,"open":31.4,"volume":3731500}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":772,"close":29.99,"high":30.7,"low":28.08,"open":30.69,"volume":5494000},{"timestamp":1525959000,"date":"2018-05-10","index":773,"close":29.28,"high":30.5,"low":29.27,"open":30.35,"volume":2654500},{"timestamp":1526045400,"date":"2018-05-11","index":774,"close":30.01,"high":30.2,"low":29.32,"open":29.34,"volume":2322400},{"timestamp":1526304600,"date":"2018-05-14","index":775,"close":29.42,"high":30.45,"low":29.37,"open":30.02,"volume":1439100},{"timestamp":1526391000,"date":"2018-05-15","index":776,"close":29.09,"high":29.3,"low":28.87,"open":29.15,"volume":2357200},{"timestamp":1526477400,"date":"2018-05-16","index":777,"close":29.4,"high":29.75,"low":29,"open":29.01,"volume":1165600},{"timestamp":1526563800,"date":"2018-05-17","index":778,"close":29.47,"high":29.72,"low":29.25,"open":29.46,"volume":1436300},{"timestamp":1526650200,"date":"2018-05-18","index":779,"close":29.64,"high":29.98,"low":29.31,"open":29.44,"volume":1703300},{"timestamp":1526909400,"date":"2018-05-21","index":780,"close":29.4,"high":29.83,"low":29.18,"open":29.7,"volume":1372500},{"timestamp":1526995800,"date":"2018-05-22","index":781,"close":28.99,"high":29.61,"low":28.97,"open":29.48,"volume":928400},{"timestamp":1527082200,"date":"2018-05-23","index":782,"close":29.38,"high":29.51,"low":28.6,"open":28.84,"volume":1854600}]},{"date":"2018-02-27","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":712,"close":18.62,"high":18.99,"low":18.39,"open":18.8,"volume":2185700},{"timestamp":1518532200,"date":"2018-02-13","index":713,"close":19.42,"high":19.51,"low":18.5,"open":18.59,"volume":5732400},{"timestamp":1518618600,"date":"2018-02-14","index":714,"close":19.95,"high":20.34,"low":19.23,"open":19.23,"volume":2602200},{"timestamp":1518705000,"date":"2018-02-15","index":715,"close":19.81,"high":20.2,"low":19.68,"open":20,"volume":1822100},{"timestamp":1518791400,"date":"2018-02-16","index":716,"close":20.96,"high":21.2,"low":19.8,"open":19.87,"volume":3672000},{"timestamp":1519137000,"date":"2018-02-20","index":717,"close":21.31,"high":21.66,"low":20.69,"open":21.03,"volume":2922600},{"timestamp":1519223400,"date":"2018-02-21","index":718,"close":21.43,"high":22.34,"low":21.42,"open":21.52,"volume":2940000},{"timestamp":1519309800,"date":"2018-02-22","index":719,"close":21.03,"high":21.69,"low":20.85,"open":21.55,"volume":1391800},{"timestamp":1519396200,"date":"2018-02-23","index":720,"close":21.07,"high":21.42,"low":20.72,"open":21.06,"volume":1603600},{"timestamp":1519655400,"date":"2018-02-26","index":721,"close":21.12,"high":21.72,"low":20.94,"open":21.3,"volume":2315200},{"timestamp":1519741800,"date":"2018-02-27","index":722,"close":21.03,"high":21.57,"low":20.63,"open":21.35,"volume":3139800}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":723,"close":25.31,"high":26.23,"low":24.02,"open":24.02,"volume":15452900},{"timestamp":1519914600,"date":"2018-03-01","index":724,"close":25.32,"high":26,"low":24.94,"open":25.57,"volume":4792500},{"timestamp":1520001000,"date":"2018-03-02","index":725,"close":25.71,"high":25.76,"low":24.41,"open":24.95,"volume":3698300},{"timestamp":1520260200,"date":"2018-03-05","index":726,"close":25.4,"high":26.3,"low":25.26,"open":25.71,"volume":2702600},{"timestamp":1520346600,"date":"2018-03-06","index":727,"close":25.67,"high":26.28,"low":25.31,"open":25.31,"volume":3889900},{"timestamp":1520433000,"date":"2018-03-07","index":728,"close":26.09,"high":26.1,"low":25.11,"open":25.5,"volume":3083100},{"timestamp":1520519400,"date":"2018-03-08","index":729,"close":26.38,"high":27.4,"low":26.17,"open":26.29,"volume":3457100},{"timestamp":1520605800,"date":"2018-03-09","index":730,"close":27.93,"high":28.01,"low":26.64,"open":27.01,"volume":9309400},{"timestamp":1520861400,"date":"2018-03-12","index":731,"close":27.93,"high":28.19,"low":27.17,"open":27.9,"volume":3475100},{"timestamp":1520947800,"date":"2018-03-13","index":732,"close":27.92,"high":28.17,"low":27.71,"open":27.87,"volume":2450100},{"timestamp":1521034200,"date":"2018-03-14","index":733,"close":28.37,"high":28.54,"low":27.85,"open":28.12,"volume":2744100}]},{"date":"2017-11-06","estimated":0.06,"reported":0.21,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":636,"close":15.76,"high":16.31,"low":15.27,"open":15.65,"volume":2963700},{"timestamp":1508851800,"date":"2017-10-24","index":637,"close":15.74,"high":15.86,"low":15.49,"open":15.75,"volume":1373800},{"timestamp":1508938200,"date":"2017-10-25","index":638,"close":15.81,"high":16.14,"low":15.73,"open":15.78,"volume":1256600},{"timestamp":1509024600,"date":"2017-10-26","index":639,"close":16.27,"high":16.47,"low":15.85,"open":15.85,"volume":1736600},{"timestamp":1509111000,"date":"2017-10-27","index":640,"close":16.75,"high":16.86,"low":16.33,"open":16.35,"volume":1443600},{"timestamp":1509370200,"date":"2017-10-30","index":641,"close":16.71,"high":16.79,"low":16.5,"open":16.79,"volume":828500},{"timestamp":1509456600,"date":"2017-10-31","index":642,"close":16.7,"high":16.89,"low":16.55,"open":16.72,"volume":1177300},{"timestamp":1509543000,"date":"2017-11-01","index":643,"close":16.73,"high":16.83,"low":16.48,"open":16.75,"volume":1209800},{"timestamp":1509629400,"date":"2017-11-02","index":644,"close":16.5,"high":16.7,"low":16.22,"open":16.67,"volume":1113600},{"timestamp":1509715800,"date":"2017-11-03","index":645,"close":16.59,"high":16.91,"low":16.43,"open":16.47,"volume":2458000},{"timestamp":1509978600,"date":"2017-11-06","index":646,"close":17.15,"high":17.3,"low":16.39,"open":16.63,"volume":3439100}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":647,"close":16.86,"high":17.6,"low":16.55,"open":17.59,"volume":3839600},{"timestamp":1510151400,"date":"2017-11-08","index":648,"close":16.51,"high":16.92,"low":16.29,"open":16.71,"volume":2043000},{"timestamp":1510237800,"date":"2017-11-09","index":649,"close":16.51,"high":16.61,"low":16.08,"open":16.24,"volume":1947300},{"timestamp":1510324200,"date":"2017-11-10","index":650,"close":16.72,"high":16.75,"low":16.35,"open":16.45,"volume":1043000},{"timestamp":1510583400,"date":"2017-11-13","index":651,"close":16.65,"high":16.84,"low":16.58,"open":16.69,"volume":994700},{"timestamp":1510669800,"date":"2017-11-14","index":652,"close":16.59,"high":17.11,"low":16.53,"open":16.71,"volume":1785100},{"timestamp":1510756200,"date":"2017-11-15","index":653,"close":16.47,"high":16.86,"low":16.3,"open":16.51,"volume":2063000},{"timestamp":1510842600,"date":"2017-11-16","index":654,"close":16.42,"high":16.88,"low":16.4,"open":16.58,"volume":6425300},{"timestamp":1510929000,"date":"2017-11-17","index":655,"close":16.47,"high":16.75,"low":16.41,"open":16.42,"volume":2198900},{"timestamp":1511188200,"date":"2017-11-20","index":656,"close":16.65,"high":16.93,"low":16.47,"open":16.93,"volume":2807000},{"timestamp":1511274600,"date":"2017-11-21","index":657,"close":16.93,"high":17.06,"low":16.57,"open":16.71,"volume":1621700}]},{"date":"2017-08-03","estimated":-0.03,"reported":0.1,"pre":[{"timestamp":1500557400,"date":"2017-07-20","index":570,"close":14.5,"high":14.75,"low":14.48,"open":14.71,"volume":805100},{"timestamp":1500643800,"date":"2017-07-21","index":571,"close":14.62,"high":14.63,"low":14.3,"open":14.62,"volume":1870900},{"timestamp":1500903000,"date":"2017-07-24","index":572,"close":14.49,"high":14.78,"low":14.44,"open":14.6,"volume":852100},{"timestamp":1500989400,"date":"2017-07-25","index":573,"close":14.65,"high":14.69,"low":14.29,"open":14.53,"volume":648200},{"timestamp":1501075800,"date":"2017-07-26","index":574,"close":14.92,"high":15.07,"low":14.65,"open":14.65,"volume":1121900},{"timestamp":1501162200,"date":"2017-07-27","index":575,"close":14.84,"high":15.05,"low":14.39,"open":14.99,"volume":999700},{"timestamp":1501248600,"date":"2017-07-28","index":576,"close":14.64,"high":15.01,"low":14.61,"open":14.72,"volume":867800},{"timestamp":1501507800,"date":"2017-07-31","index":577,"close":14.37,"high":14.76,"low":14.27,"open":14.65,"volume":957600},{"timestamp":1501594200,"date":"2017-08-01","index":578,"close":14.31,"high":14.47,"low":14.15,"open":14.39,"volume":1317900},{"timestamp":1501680600,"date":"2017-08-02","index":579,"close":14.02,"high":14.42,"low":13.94,"open":14.4,"volume":1202500},{"timestamp":1501767000,"date":"2017-08-03","index":580,"close":13.59,"high":14.29,"low":13.58,"open":14.05,"volume":2612900}],"post":[{"timestamp":1501853400,"date":"2017-08-04","index":581,"close":15.15,"high":16,"low":14.82,"open":15.49,"volume":5164100},{"timestamp":1502112600,"date":"2017-08-07","index":582,"close":15.46,"high":15.69,"low":15.2,"open":15.21,"volume":2726300},{"timestamp":1502199000,"date":"2017-08-08","index":583,"close":15.62,"high":15.91,"low":15.32,"open":15.4,"volume":3269900},{"timestamp":1502285400,"date":"2017-08-09","index":584,"close":15.85,"high":15.94,"low":15.13,"open":15.36,"volume":2734000},{"timestamp":1502371800,"date":"2017-08-10","index":585,"close":15.9,"high":15.96,"low":15.41,"open":15.77,"volume":3343000},{"timestamp":1502458200,"date":"2017-08-11","index":586,"close":16.22,"high":16.69,"low":15.9,"open":16,"volume":3050100},{"timestamp":1502717400,"date":"2017-08-14","index":587,"close":16.19,"high":16.39,"low":16.01,"open":16.31,"volume":1676900},{"timestamp":1502803800,"date":"2017-08-15","index":588,"close":15.64,"high":16.25,"low":15.53,"open":16.18,"volume":3736300},{"timestamp":1502890200,"date":"2017-08-16","index":589,"close":15.6,"high":15.87,"low":15.47,"open":15.66,"volume":2019700},{"timestamp":1502976600,"date":"2017-08-17","index":590,"close":15.58,"high":15.68,"low":15.31,"open":15.53,"volume":2019400},{"timestamp":1503063000,"date":"2017-08-18","index":591,"close":15.59,"high":15.72,"low":15.4,"open":15.44,"volume":1513800}]},{"date":"2017-05-02","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-28","estimated":0.02,"reported":-0.19,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":461,"close":12.76,"high":12.99,"low":12.75,"open":12.85,"volume":589300},{"timestamp":1487082600,"date":"2017-02-14","index":462,"close":12.86,"high":12.97,"low":12.51,"open":12.7,"volume":712000},{"timestamp":1487169000,"date":"2017-02-15","index":463,"close":13.33,"high":13.39,"low":12.81,"open":12.92,"volume":1523500},{"timestamp":1487255400,"date":"2017-02-16","index":464,"close":12.92,"high":13.42,"low":12.8,"open":13.38,"volume":1182600},{"timestamp":1487341800,"date":"2017-02-17","index":465,"close":12.9,"high":13.18,"low":12.85,"open":12.97,"volume":872600},{"timestamp":1487687400,"date":"2017-02-21","index":466,"close":13.01,"high":13.02,"low":12.75,"open":12.93,"volume":885600},{"timestamp":1487773800,"date":"2017-02-22","index":467,"close":12.9,"high":13.17,"low":12.85,"open":13,"volume":1006900},{"timestamp":1487860200,"date":"2017-02-23","index":468,"close":12.51,"high":12.93,"low":12.48,"open":12.9,"volume":1477400},{"timestamp":1487946600,"date":"2017-02-24","index":469,"close":12.72,"high":13.03,"low":12,"open":12.42,"volume":1403600},{"timestamp":1488205800,"date":"2017-02-27","index":470,"close":12.79,"high":12.96,"low":12.64,"open":12.72,"volume":1244700},{"timestamp":1488292200,"date":"2017-02-28","index":471,"close":12.12,"high":12.88,"low":12.05,"open":12.85,"volume":3156300}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":472,"close":10.69,"high":11.79,"low":10.06,"open":11.46,"volume":10163500},{"timestamp":1488465000,"date":"2017-03-02","index":473,"close":10.66,"high":10.92,"low":10.6,"open":10.63,"volume":2565500},{"timestamp":1488551400,"date":"2017-03-03","index":474,"close":10.19,"high":10.77,"low":10.18,"open":10.6,"volume":2982200},{"timestamp":1488810600,"date":"2017-03-06","index":475,"close":10.14,"high":10.45,"low":10,"open":10.12,"volume":2215200},{"timestamp":1488897000,"date":"2017-03-07","index":476,"close":9.81,"high":10.14,"low":9.79,"open":10.1,"volume":2344300},{"timestamp":1488983400,"date":"2017-03-08","index":477,"close":9.56,"high":9.8,"low":9.41,"open":9.63,"volume":3554100},{"timestamp":1489069800,"date":"2017-03-09","index":478,"close":9.64,"high":9.88,"low":9.54,"open":9.56,"volume":2182700},{"timestamp":1489156200,"date":"2017-03-10","index":479,"close":9.72,"high":9.81,"low":9.5,"open":9.69,"volume":2654400},{"timestamp":1489411800,"date":"2017-03-13","index":480,"close":10.05,"high":10.08,"low":9.72,"open":9.74,"volume":1940200},{"timestamp":1489498200,"date":"2017-03-14","index":481,"close":10.04,"high":10.06,"low":9.87,"open":9.99,"volume":1664100},{"timestamp":1489584600,"date":"2017-03-15","index":482,"close":10.23,"high":10.3,"low":9.97,"open":10.08,"volume":1732500}]},{"date":"2016-11-01","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":381,"close":14.39,"high":14.66,"low":14.32,"open":14.58,"volume":838300},{"timestamp":1476883800,"date":"2016-10-19","index":382,"close":14.48,"high":14.61,"low":14.38,"open":14.4,"volume":555800},{"timestamp":1476970200,"date":"2016-10-20","index":383,"close":14.31,"high":14.55,"low":14.21,"open":14.43,"volume":911300},{"timestamp":1477056600,"date":"2016-10-21","index":384,"close":14.23,"high":14.3,"low":14.06,"open":14.12,"volume":944300},{"timestamp":1477315800,"date":"2016-10-24","index":385,"close":14.1,"high":14.51,"low":13.97,"open":14.27,"volume":1210700},{"timestamp":1477402200,"date":"2016-10-25","index":386,"close":13.55,"high":14.22,"low":13.38,"open":14.1,"volume":1778500},{"timestamp":1477488600,"date":"2016-10-26","index":387,"close":13.13,"high":13.54,"low":13.12,"open":13.52,"volume":1342200},{"timestamp":1477575000,"date":"2016-10-27","index":388,"close":12.83,"high":13.53,"low":12.75,"open":13.24,"volume":1360700},{"timestamp":1477661400,"date":"2016-10-28","index":389,"close":12.43,"high":13.04,"low":12.4,"open":12.83,"volume":1658000},{"timestamp":1477920600,"date":"2016-10-31","index":390,"close":12.98,"high":13.22,"low":12.43,"open":12.5,"volume":2225400},{"timestamp":1478007000,"date":"2016-11-01","index":391,"close":12.95,"high":13.45,"low":12.83,"open":13.11,"volume":3081800}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":392,"close":11.27,"high":13.25,"low":11.23,"open":13.25,"volume":5722200},{"timestamp":1478179800,"date":"2016-11-03","index":393,"close":11.09,"high":11.47,"low":10.84,"open":11.21,"volume":2033600},{"timestamp":1478266200,"date":"2016-11-04","index":394,"close":11.45,"high":11.51,"low":11.02,"open":11.05,"volume":1491000},{"timestamp":1478529000,"date":"2016-11-07","index":395,"close":11.77,"high":11.94,"low":11.62,"open":11.82,"volume":1369200},{"timestamp":1478615400,"date":"2016-11-08","index":396,"close":11.52,"high":11.92,"low":11.39,"open":11.69,"volume":1597100},{"timestamp":1478701800,"date":"2016-11-09","index":397,"close":11.37,"high":11.5,"low":11.02,"open":11.5,"volume":1507300},{"timestamp":1478788200,"date":"2016-11-10","index":398,"close":11.48,"high":11.89,"low":11.16,"open":11.55,"volume":2163900},{"timestamp":1478874600,"date":"2016-11-11","index":399,"close":11.72,"high":11.84,"low":11.3,"open":11.38,"volume":1340300},{"timestamp":1479133800,"date":"2016-11-14","index":400,"close":11.67,"high":11.9,"low":11.57,"open":11.86,"volume":1190700},{"timestamp":1479220200,"date":"2016-11-15","index":401,"close":12.05,"high":12.09,"low":11.62,"open":11.65,"volume":1529400},{"timestamp":1479306600,"date":"2016-11-16","index":402,"close":12,"high":12.28,"low":11.84,"open":12.01,"volume":1301400}]},{"date":"2016-08-02","estimated":-0.01,"reported":-0.06,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":317,"close":9.83,"high":10.06,"low":9.82,"open":9.99,"volume":1301000},{"timestamp":1469021400,"date":"2016-07-20","index":318,"close":9.99,"high":10.09,"low":9.82,"open":9.88,"volume":844300},{"timestamp":1469107800,"date":"2016-07-21","index":319,"close":9.83,"high":10.21,"low":9.81,"open":10.02,"volume":798400},{"timestamp":1469194200,"date":"2016-07-22","index":320,"close":9.82,"high":9.91,"low":9.76,"open":9.8,"volume":575400},{"timestamp":1469453400,"date":"2016-07-25","index":321,"close":9.88,"high":10.04,"low":9.77,"open":9.81,"volume":759200},{"timestamp":1469539800,"date":"2016-07-26","index":322,"close":9.86,"high":10,"low":9.8,"open":9.85,"volume":758000},{"timestamp":1469626200,"date":"2016-07-27","index":323,"close":9.82,"high":10.07,"low":9.81,"open":9.92,"volume":713700},{"timestamp":1469712600,"date":"2016-07-28","index":324,"close":10.11,"high":10.31,"low":9.81,"open":9.88,"volume":1691700},{"timestamp":1469799000,"date":"2016-07-29","index":325,"close":10.06,"high":10.2,"low":9.91,"open":10.12,"volume":958600},{"timestamp":1470058200,"date":"2016-08-01","index":326,"close":11.86,"high":12,"low":10.21,"open":10.55,"volume":9391200},{"timestamp":1470144600,"date":"2016-08-02","index":327,"close":12.71,"high":12.95,"low":11.72,"open":12.16,"volume":7831200}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":328,"close":13.84,"high":14.57,"low":13.22,"open":13.6,"volume":9891000},{"timestamp":1470317400,"date":"2016-08-04","index":329,"close":14.07,"high":14.21,"low":13.54,"open":13.66,"volume":2414600},{"timestamp":1470403800,"date":"2016-08-05","index":330,"close":13.77,"high":13.89,"low":13.33,"open":13.84,"volume":3089600},{"timestamp":1470663000,"date":"2016-08-08","index":331,"close":13.69,"high":13.9,"low":13.45,"open":13.74,"volume":1685300},{"timestamp":1470749400,"date":"2016-08-09","index":332,"close":13.76,"high":14,"low":13.5,"open":13.6,"volume":1365400},{"timestamp":1470835800,"date":"2016-08-10","index":333,"close":13.78,"high":13.85,"low":13.47,"open":13.76,"volume":1148400},{"timestamp":1470922200,"date":"2016-08-11","index":334,"close":14.5,"high":14.56,"low":13.76,"open":13.76,"volume":2051600},{"timestamp":1471008600,"date":"2016-08-12","index":335,"close":14.45,"high":14.69,"low":14.31,"open":14.42,"volume":1130100},{"timestamp":1471267800,"date":"2016-08-15","index":336,"close":14.49,"high":14.66,"low":14.41,"open":14.54,"volume":1100900},{"timestamp":1471354200,"date":"2016-08-16","index":337,"close":14.26,"high":14.46,"low":14.15,"open":14.46,"volume":942700},{"timestamp":1471440600,"date":"2016-08-17","index":338,"close":13.98,"high":14.32,"low":13.86,"open":14.26,"volume":944100}]},{"date":"2016-05-03","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":254,"close":8.83,"high":8.98,"low":8.76,"open":8.81,"volume":1314900},{"timestamp":1461159000,"date":"2016-04-20","index":255,"close":8.79,"high":8.9,"low":8.75,"open":8.76,"volume":712400},{"timestamp":1461245400,"date":"2016-04-21","index":256,"close":8.98,"high":9.11,"low":8.72,"open":8.77,"volume":1403600},{"timestamp":1461331800,"date":"2016-04-22","index":257,"close":9.02,"high":9.14,"low":8.94,"open":8.94,"volume":599800},{"timestamp":1461591000,"date":"2016-04-25","index":258,"close":9,"high":9.12,"low":8.95,"open":9.02,"volume":575100},{"timestamp":1461677400,"date":"2016-04-26","index":259,"close":9.06,"high":9.09,"low":8.61,"open":8.91,"volume":1276800},{"timestamp":1461763800,"date":"2016-04-27","index":260,"close":9.33,"high":9.38,"low":9.05,"open":9.1,"volume":961800},{"timestamp":1461850200,"date":"2016-04-28","index":261,"close":8.7,"high":9.44,"low":8.6,"open":9.31,"volume":1670800},{"timestamp":1461936600,"date":"2016-04-29","index":262,"close":8.78,"high":8.92,"low":8.59,"open":8.73,"volume":1053100},{"timestamp":1462195800,"date":"2016-05-02","index":263,"close":8.51,"high":8.93,"low":8.48,"open":8.76,"volume":1701900},{"timestamp":1462282200,"date":"2016-05-03","index":264,"close":8.4,"high":8.69,"low":8.31,"open":8.67,"volume":2775700}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":265,"close":8.82,"high":9.5,"low":8.51,"open":9.5,"volume":8603900},{"timestamp":1462455000,"date":"2016-05-05","index":266,"close":8.97,"high":9.24,"low":8.86,"open":9.11,"volume":2507800},{"timestamp":1462541400,"date":"2016-05-06","index":267,"close":8.27,"high":9,"low":8.06,"open":8.95,"volume":4610700},{"timestamp":1462800600,"date":"2016-05-09","index":268,"close":8.19,"high":8.32,"low":7.77,"open":8.21,"volume":1626200},{"timestamp":1462887000,"date":"2016-05-10","index":269,"close":8.41,"high":8.51,"low":7.93,"open":8.2,"volume":1917300},{"timestamp":1462973400,"date":"2016-05-11","index":270,"close":8.29,"high":8.39,"low":8.18,"open":8.35,"volume":1209800},{"timestamp":1463059800,"date":"2016-05-12","index":271,"close":8.28,"high":8.44,"low":8.07,"open":8.31,"volume":1237600},{"timestamp":1463146200,"date":"2016-05-13","index":272,"close":8.59,"high":8.71,"low":8.2,"open":8.26,"volume":1496200},{"timestamp":1463405400,"date":"2016-05-16","index":273,"close":8.61,"high":8.74,"low":8.39,"open":8.58,"volume":981100},{"timestamp":1463491800,"date":"2016-05-17","index":274,"close":8.48,"high":8.72,"low":8.4,"open":8.62,"volume":1020200},{"timestamp":1463578200,"date":"2016-05-18","index":275,"close":8.34,"high":8.58,"low":8.25,"open":8.45,"volume":1154400}]},{"date":"2016-02-23","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":205,"close":6.72,"high":6.99,"low":6.4,"open":6.93,"volume":1052500},{"timestamp":1455028200,"date":"2016-02-09","index":206,"close":6.36,"high":6.83,"low":6.18,"open":6.65,"volume":900900},{"timestamp":1455114600,"date":"2016-02-10","index":207,"close":6.72,"high":6.99,"low":6.36,"open":6.37,"volume":863400},{"timestamp":1455201000,"date":"2016-02-11","index":208,"close":6.73,"high":6.89,"low":6.44,"open":6.58,"volume":527900},{"timestamp":1455287400,"date":"2016-02-12","index":209,"close":6.9,"high":6.99,"low":6.48,"open":6.78,"volume":601300},{"timestamp":1455633000,"date":"2016-02-16","index":210,"close":7.49,"high":7.61,"low":6.75,"open":7,"volume":2044200},{"timestamp":1455719400,"date":"2016-02-17","index":211,"close":8.04,"high":8.43,"low":7.44,"open":7.53,"volume":4621800},{"timestamp":1455805800,"date":"2016-02-18","index":212,"close":7.8,"high":8.1,"low":7.5,"open":8.03,"volume":1177200},{"timestamp":1455892200,"date":"2016-02-19","index":213,"close":7.93,"high":8.02,"low":7.61,"open":7.71,"volume":1064100},{"timestamp":1456151400,"date":"2016-02-22","index":214,"close":7.95,"high":8.08,"low":7.71,"open":8.05,"volume":1018900},{"timestamp":1456237800,"date":"2016-02-23","index":215,"close":7.39,"high":8.06,"low":7.3,"open":8.04,"volume":3893200}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":216,"close":7.9,"high":8.53,"low":7.66,"open":8.5,"volume":8775600},{"timestamp":1456410600,"date":"2016-02-25","index":217,"close":7.9,"high":8.08,"low":7.21,"open":7.89,"volume":3543400},{"timestamp":1456497000,"date":"2016-02-26","index":218,"close":7.65,"high":8,"low":7.52,"open":7.97,"volume":2888000},{"timestamp":1456756200,"date":"2016-02-29","index":219,"close":7.94,"high":7.96,"low":7.31,"open":7.65,"volume":3462700},{"timestamp":1456842600,"date":"2016-03-01","index":220,"close":8.36,"high":8.52,"low":7.91,"open":8,"volume":3106900},{"timestamp":1456929000,"date":"2016-03-02","index":221,"close":8.92,"high":9.15,"low":8.3,"open":8.35,"volume":2596100},{"timestamp":1457015400,"date":"2016-03-03","index":222,"close":8.89,"high":9.04,"low":8.71,"open":8.96,"volume":1862800},{"timestamp":1457101800,"date":"2016-03-04","index":223,"close":8.82,"high":9.16,"low":8.64,"open":8.9,"volume":1652800},{"timestamp":1457361000,"date":"2016-03-07","index":224,"close":8.94,"high":9.03,"low":8.61,"open":8.62,"volume":1502800},{"timestamp":1457447400,"date":"2016-03-08","index":225,"close":8.68,"high":9.01,"low":8.64,"open":8.8,"volume":1198700},{"timestamp":1457533800,"date":"2016-03-09","index":226,"close":8.74,"high":8.9,"low":8.42,"open":8.75,"volume":1086600}]},{"date":"2015-11-03","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":130,"close":11.34,"high":12.26,"low":11.19,"open":11.19,"volume":2070000},{"timestamp":1445434200,"date":"2015-10-21","index":131,"close":10.68,"high":11.63,"low":10.62,"open":11.31,"volume":1023300},{"timestamp":1445520600,"date":"2015-10-22","index":132,"close":11.39,"high":11.58,"low":10.54,"open":10.69,"volume":660100},{"timestamp":1445607000,"date":"2015-10-23","index":133,"close":11.18,"high":11.67,"low":10.86,"open":11.54,"volume":588500},{"timestamp":1445866200,"date":"2015-10-26","index":134,"close":11.27,"high":11.48,"low":10.76,"open":11.07,"volume":704300},{"timestamp":1445952600,"date":"2015-10-27","index":135,"close":10.98,"high":11.49,"low":10.8,"open":11.42,"volume":1157200},{"timestamp":1446039000,"date":"2015-10-28","index":136,"close":11.09,"high":11.14,"low":10.65,"open":10.95,"volume":786300},{"timestamp":1446125400,"date":"2015-10-29","index":137,"close":10.91,"high":11.24,"low":10.8,"open":11.09,"volume":748100},{"timestamp":1446211800,"date":"2015-10-30","index":138,"close":10.9,"high":11.07,"low":10.75,"open":10.99,"volume":370900},{"timestamp":1446474600,"date":"2015-11-02","index":139,"close":10.69,"high":10.9,"low":10.31,"open":10.77,"volume":1359200},{"timestamp":1446561000,"date":"2015-11-03","index":140,"close":11.03,"high":11.25,"low":10.6,"open":10.74,"volume":2049800}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":141,"close":9.97,"high":10.73,"low":9.79,"open":10.53,"volume":2373300},{"timestamp":1446733800,"date":"2015-11-05","index":142,"close":9.96,"high":10.29,"low":9.89,"open":10.05,"volume":695500},{"timestamp":1446820200,"date":"2015-11-06","index":143,"close":9.21,"high":9.65,"low":8.95,"open":9.5,"volume":2185300},{"timestamp":1447079400,"date":"2015-11-09","index":144,"close":8.8,"high":9.34,"low":8.79,"open":8.91,"volume":982600},{"timestamp":1447165800,"date":"2015-11-10","index":145,"close":8.49,"high":8.73,"low":7.91,"open":8.71,"volume":4039700},{"timestamp":1447252200,"date":"2015-11-11","index":146,"close":8.96,"high":9,"low":8.31,"open":8.9,"volume":1558100},{"timestamp":1447338600,"date":"2015-11-12","index":147,"close":8.94,"high":9.17,"low":8.63,"open":8.72,"volume":1016800},{"timestamp":1447425000,"date":"2015-11-13","index":148,"close":8.69,"high":8.94,"low":8.61,"open":8.85,"volume":846000},{"timestamp":1447684200,"date":"2015-11-16","index":149,"close":8.78,"high":8.92,"low":8.5,"open":8.67,"volume":642000},{"timestamp":1447770600,"date":"2015-11-17","index":150,"close":8.81,"high":8.99,"low":8.66,"open":8.85,"volume":439900},{"timestamp":1447857000,"date":"2015-11-18","index":151,"close":8.72,"high":8.98,"low":8.52,"open":8.72,"volume":565600}]},{"date":"2015-08-04","estimated":-0.08,"reported":-0.07,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":66,"close":18.98,"high":20.38,"low":18.61,"open":19.55,"volume":1733600},{"timestamp":1437571800,"date":"2015-07-22","index":67,"close":18.45,"high":19.46,"low":18.02,"open":18.82,"volume":869300},{"timestamp":1437658200,"date":"2015-07-23","index":68,"close":18.44,"high":19.14,"low":17.77,"open":18.37,"volume":1156300},{"timestamp":1437744600,"date":"2015-07-24","index":69,"close":19.31,"high":19.89,"low":18.16,"open":18.31,"volume":1292100},{"timestamp":1438003800,"date":"2015-07-27","index":70,"close":18.3,"high":19.47,"low":18.16,"open":19.28,"volume":645500},{"timestamp":1438090200,"date":"2015-07-28","index":71,"close":18.65,"high":19.15,"low":18.31,"open":18.47,"volume":955000},{"timestamp":1438176600,"date":"2015-07-29","index":72,"close":18.98,"high":19.45,"low":18.25,"open":18.7,"volume":874700},{"timestamp":1438263000,"date":"2015-07-30","index":73,"close":21.2,"high":21.66,"low":18.9,"open":18.96,"volume":2323700},{"timestamp":1438349400,"date":"2015-07-31","index":74,"close":20.84,"high":21.9,"low":20.41,"open":21.3,"volume":1922600},{"timestamp":1438608600,"date":"2015-08-03","index":75,"close":20.5,"high":21.48,"low":19.85,"open":21,"volume":1829700},{"timestamp":1438695000,"date":"2015-08-04","index":76,"close":19.23,"high":20.59,"low":18.81,"open":20.36,"volume":3028600}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":77,"close":13.78,"high":16.28,"low":13.63,"open":15.62,"volume":4141900},{"timestamp":1438867800,"date":"2015-08-06","index":78,"close":13.59,"high":13.91,"low":13.06,"open":13.82,"volume":2053600},{"timestamp":1438954200,"date":"2015-08-07","index":79,"close":13.44,"high":13.77,"low":13.21,"open":13.54,"volume":1105000},{"timestamp":1439213400,"date":"2015-08-10","index":80,"close":14.29,"high":14.34,"low":13.3,"open":13.52,"volume":679500},{"timestamp":1439299800,"date":"2015-08-11","index":81,"close":16.01,"high":16.1,"low":13.86,"open":14.19,"volume":1200900},{"timestamp":1439386200,"date":"2015-08-12","index":82,"close":16.88,"high":18.57,"low":15.56,"open":16,"volume":2096400},{"timestamp":1439472600,"date":"2015-08-13","index":83,"close":16.99,"high":17.73,"low":16.45,"open":16.99,"volume":1288500},{"timestamp":1439559000,"date":"2015-08-14","index":84,"close":17.08,"high":17.65,"low":16.65,"open":17.07,"volume":1143200},{"timestamp":1439818200,"date":"2015-08-17","index":85,"close":17.35,"high":17.64,"low":16.5,"open":17.54,"volume":1132300},{"timestamp":1439904600,"date":"2015-08-18","index":86,"close":15.86,"high":17.47,"low":15.78,"open":17.16,"volume":793400},{"timestamp":1439991000,"date":"2015-08-19","index":87,"close":14.98,"high":16.03,"low":14.93,"open":15.68,"volume":844600}]},{"date":"2015-05-19","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":13,"close":24.15,"high":24.32,"low":21.9,"open":23.22,"volume":1064700},{"timestamp":1430919000,"date":"2015-05-06","index":14,"close":23.4,"high":25.42,"low":23.03,"open":24.15,"volume":1290700},{"timestamp":1431005400,"date":"2015-05-07","index":15,"close":23.69,"high":24.42,"low":22.72,"open":23.4,"volume":616600},{"timestamp":1431091800,"date":"2015-05-08","index":16,"close":22.71,"high":24.1,"low":22.5,"open":23.93,"volume":784000},{"timestamp":1431351000,"date":"2015-05-11","index":17,"close":20.85,"high":21.49,"low":20.02,"open":20.71,"volume":2115100},{"timestamp":1431437400,"date":"2015-05-12","index":18,"close":20.57,"high":21.45,"low":20.36,"open":21.23,"volume":1140300},{"timestamp":1431523800,"date":"2015-05-13","index":19,"close":19.83,"high":20.78,"low":19.5,"open":20.5,"volume":1536000},{"timestamp":1431610200,"date":"2015-05-14","index":20,"close":20.6,"high":20.75,"low":19.61,"open":19.83,"volume":1043600},{"timestamp":1431696600,"date":"2015-05-15","index":21,"close":20.05,"high":20.82,"low":19.51,"open":20.56,"volume":1177100},{"timestamp":1431955800,"date":"2015-05-18","index":22,"close":20.56,"high":20.75,"low":19.15,"open":19.51,"volume":1211100},{"timestamp":1432042200,"date":"2015-05-19","index":23,"close":21,"high":21.31,"low":19.66,"open":20.56,"volume":2015100}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":24,"close":17.2,"high":17.32,"low":15.7,"open":16.9,"volume":11105200},{"timestamp":1432215000,"date":"2015-05-21","index":25,"close":17.51,"high":17.69,"low":16.91,"open":17.37,"volume":2318100},{"timestamp":1432301400,"date":"2015-05-22","index":26,"close":17.17,"high":18.15,"low":17,"open":17.82,"volume":2012100},{"timestamp":1432647000,"date":"2015-05-26","index":27,"close":17.09,"high":17.3,"low":16.18,"open":16.59,"volume":1797400},{"timestamp":1432733400,"date":"2015-05-27","index":28,"close":17.06,"high":17.63,"low":16.85,"open":17.02,"volume":878600},{"timestamp":1432819800,"date":"2015-05-28","index":29,"close":17.04,"high":17.1,"low":16.72,"open":16.95,"volume":489100},{"timestamp":1432906200,"date":"2015-05-29","index":30,"close":16.76,"high":17.1,"low":16.5,"open":17,"volume":940400},{"timestamp":1433165400,"date":"2015-06-01","index":31,"close":16.05,"high":16.77,"low":16,"open":16.76,"volume":858400},{"timestamp":1433251800,"date":"2015-06-02","index":32,"close":15.86,"high":16.1,"low":15.73,"open":15.98,"volume":763000},{"timestamp":1433338200,"date":"2015-06-03","index":33,"close":15.32,"high":15.88,"low":14.96,"open":15.7,"volume":1432900},{"timestamp":1433424600,"date":"2015-06-04","index":34,"close":15.07,"high":15.63,"low":15,"open":15.25,"volume":808000}]},{"date":"2015-03-04","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.56,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723642200,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.74,"volume":3468600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]},{"date":"2019-10-30","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1134,"close":58.55,"high":60.13,"low":58.29,"open":60.02,"volume":2319900},{"timestamp":1571319000,"date":"2019-10-17","index":1135,"close":60.42,"high":60.8,"low":58.8,"open":59.19,"volume":1762900},{"timestamp":1571405400,"date":"2019-10-18","index":1136,"close":57.61,"high":59.5,"low":56.8,"open":59.2,"volume":2921400},{"timestamp":1571664600,"date":"2019-10-21","index":1137,"close":58.04,"high":58.53,"low":57.65,"open":58.13,"volume":1200300},{"timestamp":1571751000,"date":"2019-10-22","index":1138,"close":56.83,"high":58.18,"low":56.67,"open":58.18,"volume":2424000},{"timestamp":1571837400,"date":"2019-10-23","index":1139,"close":56.64,"high":57.38,"low":56.16,"open":56.68,"volume":2037900},{"timestamp":1571923800,"date":"2019-10-24","index":1140,"close":57.75,"high":58.33,"low":55.8,"open":56.97,"volume":3876600},{"timestamp":1572010200,"date":"2019-10-25","index":1141,"close":58.67,"high":59,"low":55.67,"open":57.41,"volume":4683900},{"timestamp":1572269400,"date":"2019-10-28","index":1142,"close":57.32,"high":59.38,"low":57.15,"open":59.24,"volume":2663900},{"timestamp":1572355800,"date":"2019-10-29","index":1143,"close":54.41,"high":57.32,"low":53.62,"open":57.32,"volume":4615800},{"timestamp":1572442200,"date":"2019-10-30","index":1144,"close":52.8,"high":54.81,"low":51.86,"open":54.55,"volume":7103600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1145,"close":44.49,"high":46.63,"low":43.55,"open":46.38,"volume":16320100},{"timestamp":1572615000,"date":"2019-11-01","index":1146,"close":45.65,"high":46.72,"low":43.94,"open":44.45,"volume":6325700},{"timestamp":1572877800,"date":"2019-11-04","index":1147,"close":44.74,"high":45.95,"low":44.65,"open":45.88,"volume":4870100},{"timestamp":1572964200,"date":"2019-11-05","index":1148,"close":43.23,"high":44.91,"low":43.14,"open":44.85,"volume":3556000},{"timestamp":1573050600,"date":"2019-11-06","index":1149,"close":42.62,"high":43.33,"low":42,"open":43.23,"volume":3972400},{"timestamp":1573137000,"date":"2019-11-07","index":1150,"close":41.86,"high":43,"low":41.42,"open":42.74,"volume":3467600},{"timestamp":1573223400,"date":"2019-11-08","index":1151,"close":41.99,"high":42.58,"low":41.47,"open":41.72,"volume":3333500},{"timestamp":1573482600,"date":"2019-11-11","index":1152,"close":40.83,"high":42.08,"low":40.78,"open":41.77,"volume":4376500},{"timestamp":1573569000,"date":"2019-11-12","index":1153,"close":40.8,"high":41.95,"low":40.45,"open":41.12,"volume":5035500},{"timestamp":1573655400,"date":"2019-11-13","index":1154,"close":40.68,"high":40.75,"low":39.81,"open":40.64,"volume":3108100},{"timestamp":1573741800,"date":"2019-11-14","index":1155,"close":41.84,"high":42.03,"low":40.5,"open":40.6,"volume":4456300}]},{"date":"2019-08-01","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":1071,"close":65.2,"high":65.33,"low":63.34,"open":63.48,"volume":1981900},{"timestamp":1563543000,"date":"2019-07-19","index":1072,"close":65.85,"high":66.22,"low":65.3,"open":65.5,"volume":1354100},{"timestamp":1563802200,"date":"2019-07-22","index":1073,"close":68.53,"high":68.62,"low":65.81,"open":66.38,"volume":2109100},{"timestamp":1563888600,"date":"2019-07-23","index":1074,"close":67.82,"high":69.16,"low":67.1,"open":68.97,"volume":2647600},{"timestamp":1563975000,"date":"2019-07-24","index":1075,"close":68.05,"high":68.67,"low":67.58,"open":67.74,"volume":2303300},{"timestamp":1564061400,"date":"2019-07-25","index":1076,"close":68.73,"high":69.95,"low":67.71,"open":68.95,"volume":2460700},{"timestamp":1564147800,"date":"2019-07-26","index":1077,"close":70.86,"high":71.08,"low":68.64,"open":68.64,"volume":2370200},{"timestamp":1564407000,"date":"2019-07-29","index":1078,"close":69.12,"high":70.6,"low":68.11,"open":70.55,"volume":1500500},{"timestamp":1564493400,"date":"2019-07-30","index":1079,"close":68,"high":69.09,"low":67.86,"open":68.58,"volume":1285300},{"timestamp":1564579800,"date":"2019-07-31","index":1080,"close":67.02,"high":68.59,"low":66,"open":68.04,"volume":1957100},{"timestamp":1564666200,"date":"2019-08-01","index":1081,"close":68.14,"high":70.1,"low":66.27,"open":67.27,"volume":5424300}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":1082,"close":59.71,"high":68.65,"low":59.68,"open":64.08,"volume":8312200},{"timestamp":1565011800,"date":"2019-08-05","index":1083,"close":53.94,"high":57.76,"low":52.82,"open":56.48,"volume":6277700},{"timestamp":1565098200,"date":"2019-08-06","index":1084,"close":55.39,"high":56.4,"low":54.66,"open":55.68,"volume":3653500},{"timestamp":1565184600,"date":"2019-08-07","index":1085,"close":56.06,"high":56.52,"low":53.62,"open":55.03,"volume":3314300},{"timestamp":1565271000,"date":"2019-08-08","index":1086,"close":58.04,"high":58.85,"low":56.09,"open":56.55,"volume":3183100},{"timestamp":1565357400,"date":"2019-08-09","index":1087,"close":56.43,"high":57.62,"low":56.14,"open":57.35,"volume":1959200},{"timestamp":1565616600,"date":"2019-08-12","index":1088,"close":54.97,"high":56,"low":54.15,"open":55.76,"volume":1511400},{"timestamp":1565703000,"date":"2019-08-13","index":1089,"close":55.74,"high":56.77,"low":54.51,"open":54.52,"volume":1471800},{"timestamp":1565789400,"date":"2019-08-14","index":1090,"close":52.84,"high":54.5,"low":52.48,"open":53.78,"volume":1733200},{"timestamp":1565875800,"date":"2019-08-15","index":1091,"close":51.71,"high":53.01,"low":51.27,"open":52.49,"volume":2620100},{"timestamp":1565962200,"date":"2019-08-16","index":1092,"close":52.61,"high":52.9,"low":51.78,"open":52.38,"volume":1810600}]},{"date":"2019-05-08","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":1012,"close":66.08,"high":66.53,"low":65.09,"open":65.97,"volume":1389600},{"timestamp":1556199000,"date":"2019-04-25","index":1013,"close":67.85,"high":68.21,"low":65.91,"open":66.27,"volume":1691200},{"timestamp":1556285400,"date":"2019-04-26","index":1014,"close":67.71,"high":68.43,"low":67.14,"open":67.87,"volume":1203700},{"timestamp":1556544600,"date":"2019-04-29","index":1015,"close":69.41,"high":69.64,"low":67.51,"open":68,"volume":1409200},{"timestamp":1556631000,"date":"2019-04-30","index":1016,"close":67.54,"high":69.79,"low":65.81,"open":69.13,"volume":2391700},{"timestamp":1556717400,"date":"2019-05-01","index":1017,"close":66.79,"high":68.72,"low":66.74,"open":68.09,"volume":1671800},{"timestamp":1556803800,"date":"2019-05-02","index":1018,"close":68.07,"high":68.1,"low":65.75,"open":66.63,"volume":1365500},{"timestamp":1556890200,"date":"2019-05-03","index":1019,"close":69.65,"high":70.09,"low":67.83,"open":68.9,"volume":1579600},{"timestamp":1557149400,"date":"2019-05-06","index":1020,"close":69.03,"high":69.43,"low":67.4,"open":67.93,"volume":1772200},{"timestamp":1557235800,"date":"2019-05-07","index":1021,"close":66.97,"high":68.85,"low":65.67,"open":68.12,"volume":1935000},{"timestamp":1557322200,"date":"2019-05-08","index":1022,"close":68.08,"high":68.21,"low":65.9,"open":66.75,"volume":3978300}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":1023,"close":60.76,"high":65.2,"low":59.54,"open":63.25,"volume":10280300},{"timestamp":1557495000,"date":"2019-05-10","index":1024,"close":61.8,"high":63.2,"low":59.85,"open":61.36,"volume":4106900},{"timestamp":1557754200,"date":"2019-05-13","index":1025,"close":57.23,"high":59.93,"low":56.94,"open":59.68,"volume":4066700},{"timestamp":1557840600,"date":"2019-05-14","index":1026,"close":58.82,"high":59.21,"low":57.18,"open":58,"volume":1871100},{"timestamp":1557927000,"date":"2019-05-15","index":1027,"close":61.89,"high":61.96,"low":58.02,"open":58.05,"volume":2297700},{"timestamp":1558013400,"date":"2019-05-16","index":1028,"close":63.65,"high":64.24,"low":61.91,"open":61.91,"volume":2350800},{"timestamp":1558099800,"date":"2019-05-17","index":1029,"close":62.78,"high":64.13,"low":62.24,"open":62.64,"volume":1840700},{"timestamp":1558359000,"date":"2019-05-20","index":1030,"close":63.12,"high":63.41,"low":61.01,"open":61.58,"volume":1838100},{"timestamp":1558445400,"date":"2019-05-21","index":1031,"close":65.21,"high":65.61,"low":63.79,"open":63.92,"volume":2027700},{"timestamp":1558531800,"date":"2019-05-22","index":1032,"close":64.01,"high":65.52,"low":64,"open":64.82,"volume":1177400},{"timestamp":1558618200,"date":"2019-05-23","index":1033,"close":63.32,"high":63.89,"low":61.75,"open":62.56,"volume":2149900}]},{"date":"2019-02-25","estimated":0.21,"reported":0.32,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":961,"close":53.15,"high":53.43,"low":50.5,"open":51.06,"volume":2551300},{"timestamp":1549895400,"date":"2019-02-11","index":962,"close":53.15,"high":54.33,"low":52.7,"open":53.79,"volume":2122300},{"timestamp":1549981800,"date":"2019-02-12","index":963,"close":55.83,"high":55.83,"low":53.85,"open":53.94,"volume":2576600},{"timestamp":1550068200,"date":"2019-02-13","index":964,"close":55.04,"high":57,"low":54.09,"open":55.96,"volume":2073500},{"timestamp":1550154600,"date":"2019-02-14","index":965,"close":54.06,"high":54.53,"low":53.39,"open":54.16,"volume":1595400},{"timestamp":1550241000,"date":"2019-02-15","index":966,"close":54.66,"high":55.14,"low":54,"open":54.48,"volume":2537500},{"timestamp":1550586600,"date":"2019-02-19","index":967,"close":55.28,"high":55.84,"low":54.23,"open":54.4,"volume":1440200},{"timestamp":1550673000,"date":"2019-02-20","index":968,"close":54.18,"high":55.69,"low":54.12,"open":55.55,"volume":1676900},{"timestamp":1550759400,"date":"2019-02-21","index":969,"close":53.03,"high":54.24,"low":52.22,"open":53.98,"volume":1911600},{"timestamp":1550845800,"date":"2019-02-22","index":970,"close":56.67,"high":56.93,"low":53.51,"open":53.59,"volume":3844500},{"timestamp":1551105000,"date":"2019-02-25","index":971,"close":59.01,"high":60.5,"low":55.86,"open":59.85,"volume":12654100}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":972,"close":68.65,"high":69.5,"low":64.25,"open":65.22,"volume":23794200},{"timestamp":1551277800,"date":"2019-02-27","index":973,"close":71.74,"high":72,"low":68.05,"open":68.23,"volume":6781600},{"timestamp":1551364200,"date":"2019-02-28","index":974,"close":71.27,"high":72.45,"low":69.64,"open":71.65,"volume":4879100},{"timestamp":1551450600,"date":"2019-03-01","index":975,"close":72.77,"high":73.33,"low":71.48,"open":72,"volume":3377000},{"timestamp":1551709800,"date":"2019-03-04","index":976,"close":68.99,"high":73.35,"low":66.95,"open":73.29,"volume":5146000},{"timestamp":1551796200,"date":"2019-03-05","index":977,"close":70.61,"high":71,"low":67.89,"open":68.86,"volume":2399800},{"timestamp":1551882600,"date":"2019-03-06","index":978,"close":70.04,"high":71.09,"low":69.26,"open":70.19,"volume":1758500},{"timestamp":1551969000,"date":"2019-03-07","index":979,"close":67.24,"high":71.91,"low":65.75,"open":70.26,"volume":6632000},{"timestamp":1552055400,"date":"2019-03-08","index":980,"close":67.77,"high":68.25,"low":62.03,"open":64,"volume":3291900},{"timestamp":1552311000,"date":"2019-03-11","index":981,"close":70.66,"high":71.28,"low":67.74,"open":67.79,"volume":3015300},{"timestamp":1552397400,"date":"2019-03-12","index":982,"close":71.15,"high":71.68,"low":69.3,"open":70.51,"volume":1777700}]},{"date":"2018-11-06","estimated":0.07,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":888,"close":42.67,"high":42.98,"low":41.33,"open":42.34,"volume":1837300},{"timestamp":1540387800,"date":"2018-10-24","index":889,"close":41.81,"high":44.6,"low":41.77,"open":44.5,"volume":2993800},{"timestamp":1540474200,"date":"2018-10-25","index":890,"close":43.5,"high":44.31,"low":40.98,"open":42.23,"volume":1953900},{"timestamp":1540560600,"date":"2018-10-26","index":891,"close":40.87,"high":42.53,"low":40.17,"open":42.03,"volume":2166000},{"timestamp":1540819800,"date":"2018-10-29","index":892,"close":38.97,"high":41.81,"low":38.02,"open":41.54,"volume":2122500},{"timestamp":1540906200,"date":"2018-10-30","index":893,"close":41.39,"high":41.45,"low":38.08,"open":38.79,"volume":2122000},{"timestamp":1540992600,"date":"2018-10-31","index":894,"close":42.52,"high":43.9,"low":42.04,"open":42.23,"volume":2053000},{"timestamp":1541079000,"date":"2018-11-01","index":895,"close":43.46,"high":43.55,"low":40.93,"open":42.45,"volume":1960900},{"timestamp":1541165400,"date":"2018-11-02","index":896,"close":42.84,"high":44.1,"low":42.38,"open":43.7,"volume":1647300},{"timestamp":1541428200,"date":"2018-11-05","index":897,"close":42.13,"high":43.46,"low":40.82,"open":42.89,"volume":1849300},{"timestamp":1541514600,"date":"2018-11-06","index":898,"close":40.43,"high":42.48,"low":39.88,"open":42.41,"volume":4239100}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":899,"close":50.01,"high":51.5,"low":45.58,"open":46.24,"volume":14078900},{"timestamp":1541687400,"date":"2018-11-08","index":900,"close":54.1,"high":54.59,"low":48.8,"open":50.62,"volume":9780800},{"timestamp":1541773800,"date":"2018-11-09","index":901,"close":52.01,"high":55.71,"low":51.7,"open":53.5,"volume":5687700},{"timestamp":1542033000,"date":"2018-11-12","index":902,"close":50.71,"high":52.57,"low":50.27,"open":51.41,"volume":2476500},{"timestamp":1542119400,"date":"2018-11-13","index":903,"close":47.35,"high":51.42,"low":46.9,"open":51,"volume":4722900},{"timestamp":1542205800,"date":"2018-11-14","index":904,"close":47.71,"high":49.15,"low":47.05,"open":48.15,"volume":2638500},{"timestamp":1542292200,"date":"2018-11-15","index":905,"close":48.72,"high":48.96,"low":46.69,"open":47.39,"volume":2100600},{"timestamp":1542378600,"date":"2018-11-16","index":906,"close":47.26,"high":48.05,"low":45.31,"open":47.69,"volume":2715600},{"timestamp":1542637800,"date":"2018-11-19","index":907,"close":45.45,"high":47.4,"low":45.1,"open":47.04,"volume":2019300},{"timestamp":1542724200,"date":"2018-11-20","index":908,"close":43.21,"high":44.43,"low":42.06,"open":43.23,"volume":4715100},{"timestamp":1542810600,"date":"2018-11-21","index":909,"close":44.02,"high":44.8,"low":43.3,"open":44.29,"volume":1984200}]},{"date":"2018-08-06","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":823,"close":43.23,"high":43.85,"low":42.36,"open":43.83,"volume":2388700},{"timestamp":1532439000,"date":"2018-07-24","index":824,"close":41.77,"high":43.77,"low":41.02,"open":43.54,"volume":1995400},{"timestamp":1532525400,"date":"2018-07-25","index":825,"close":42.98,"high":43.28,"low":42,"open":42,"volume":1498000},{"timestamp":1532611800,"date":"2018-07-26","index":826,"close":42.61,"high":43.11,"low":41.92,"open":42.46,"volume":2061900},{"timestamp":1532698200,"date":"2018-07-27","index":827,"close":41.97,"high":42.75,"low":41.34,"open":42.71,"volume":2698100},{"timestamp":1532957400,"date":"2018-07-30","index":828,"close":40.23,"high":42.25,"low":39.15,"open":42.14,"volume":2678400},{"timestamp":1533043800,"date":"2018-07-31","index":829,"close":40.86,"high":41.54,"low":39.64,"open":40.13,"volume":1640800},{"timestamp":1533130200,"date":"2018-08-01","index":830,"close":41.2,"high":42,"low":40.81,"open":41.06,"volume":2098700},{"timestamp":1533216600,"date":"2018-08-02","index":831,"close":42.4,"high":42.48,"low":40.17,"open":40.78,"volume":1414000},{"timestamp":1533303000,"date":"2018-08-03","index":832,"close":41.54,"high":42.82,"low":40.9,"open":42.39,"volume":1367700},{"timestamp":1533562200,"date":"2018-08-06","index":833,"close":42.43,"high":42.98,"low":41.05,"open":41.74,"volume":4263500}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":834,"close":43.84,"high":50.6,"low":43.53,"open":49.78,"volume":16691600},{"timestamp":1533735000,"date":"2018-08-08","index":835,"close":43.12,"high":44,"low":42.05,"open":43.53,"volume":5149600},{"timestamp":1533821400,"date":"2018-08-09","index":836,"close":43.73,"high":44,"low":41.84,"open":42.99,"volume":2179000},{"timestamp":1533907800,"date":"2018-08-10","index":837,"close":46.06,"high":46.61,"low":43.07,"open":43.35,"volume":4015000},{"timestamp":1534167000,"date":"2018-08-13","index":838,"close":45.19,"high":47.39,"low":45.09,"open":46.31,"volume":3112500},{"timestamp":1534253400,"date":"2018-08-14","index":839,"close":46.14,"high":46.36,"low":44.7,"open":45.55,"volume":2566500},{"timestamp":1534339800,"date":"2018-08-15","index":840,"close":44.86,"high":46,"low":43.95,"open":45.77,"volume":3175300},{"timestamp":1534426200,"date":"2018-08-16","index":841,"close":45.63,"high":46,"low":45.02,"open":45.42,"volume":2399900},{"timestamp":1534512600,"date":"2018-08-17","index":842,"close":46.53,"high":46.78,"low":45.06,"open":45.63,"volume":3028100},{"timestamp":1534771800,"date":"2018-08-20","index":843,"close":46.9,"high":47.64,"low":45.9,"open":47.02,"volume":2381500},{"timestamp":1534858200,"date":"2018-08-21","index":844,"close":47.57,"high":48.03,"low":46.43,"open":47.24,"volume":2236300}]},{"date":"2018-05-08","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":761,"close":28.97,"high":30.09,"low":28.42,"open":29.79,"volume":2257700},{"timestamp":1524663000,"date":"2018-04-25","index":762,"close":28.73,"high":29.19,"low":28.24,"open":29.09,"volume":1256700},{"timestamp":1524749400,"date":"2018-04-26","index":763,"close":29.53,"high":29.61,"low":28.75,"open":28.75,"volume":1303100},{"timestamp":1524835800,"date":"2018-04-27","index":764,"close":29.5,"high":29.8,"low":29.02,"open":29.65,"volume":902000},{"timestamp":1525095000,"date":"2018-04-30","index":765,"close":29.94,"high":30.06,"low":29.4,"open":29.66,"volume":1518600},{"timestamp":1525181400,"date":"2018-05-01","index":766,"close":30.32,"high":30.43,"low":29.87,"open":30.08,"volume":1347900},{"timestamp":1525267800,"date":"2018-05-02","index":767,"close":30.77,"high":31.27,"low":29.83,"open":30.25,"volume":1952200},{"timestamp":1525354200,"date":"2018-05-03","index":768,"close":30.85,"high":31.12,"low":30.25,"open":30.83,"volume":1413100},{"timestamp":1525440600,"date":"2018-05-04","index":769,"close":30.59,"high":31,"low":29.79,"open":30.65,"volume":2023600},{"timestamp":1525699800,"date":"2018-05-07","index":770,"close":31.42,"high":31.83,"low":30.6,"open":30.67,"volume":2662600},{"timestamp":1525786200,"date":"2018-05-08","index":771,"close":31.42,"high":31.83,"low":30.79,"open":31.4,"volume":3731500}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":772,"close":29.99,"high":30.7,"low":28.08,"open":30.69,"volume":5494000},{"timestamp":1525959000,"date":"2018-05-10","index":773,"close":29.28,"high":30.5,"low":29.27,"open":30.35,"volume":2654500},{"timestamp":1526045400,"date":"2018-05-11","index":774,"close":30.01,"high":30.2,"low":29.32,"open":29.34,"volume":2322400},{"timestamp":1526304600,"date":"2018-05-14","index":775,"close":29.42,"high":30.45,"low":29.37,"open":30.02,"volume":1439100},{"timestamp":1526391000,"date":"2018-05-15","index":776,"close":29.09,"high":29.3,"low":28.87,"open":29.15,"volume":2357200},{"timestamp":1526477400,"date":"2018-05-16","index":777,"close":29.4,"high":29.75,"low":29,"open":29.01,"volume":1165600},{"timestamp":1526563800,"date":"2018-05-17","index":778,"close":29.47,"high":29.72,"low":29.25,"open":29.46,"volume":1436300},{"timestamp":1526650200,"date":"2018-05-18","index":779,"close":29.64,"high":29.98,"low":29.31,"open":29.44,"volume":1703300},{"timestamp":1526909400,"date":"2018-05-21","index":780,"close":29.4,"high":29.83,"low":29.18,"open":29.7,"volume":1372500},{"timestamp":1526995800,"date":"2018-05-22","index":781,"close":28.99,"high":29.61,"low":28.97,"open":29.48,"volume":928400},{"timestamp":1527082200,"date":"2018-05-23","index":782,"close":29.38,"high":29.51,"low":28.6,"open":28.84,"volume":1854600}]},{"date":"2018-02-27","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":712,"close":18.62,"high":18.99,"low":18.39,"open":18.8,"volume":2185700},{"timestamp":1518532200,"date":"2018-02-13","index":713,"close":19.42,"high":19.51,"low":18.5,"open":18.59,"volume":5732400},{"timestamp":1518618600,"date":"2018-02-14","index":714,"close":19.95,"high":20.34,"low":19.23,"open":19.23,"volume":2602200},{"timestamp":1518705000,"date":"2018-02-15","index":715,"close":19.81,"high":20.2,"low":19.68,"open":20,"volume":1822100},{"timestamp":1518791400,"date":"2018-02-16","index":716,"close":20.96,"high":21.2,"low":19.8,"open":19.87,"volume":3672000},{"timestamp":1519137000,"date":"2018-02-20","index":717,"close":21.31,"high":21.66,"low":20.69,"open":21.03,"volume":2922600},{"timestamp":1519223400,"date":"2018-02-21","index":718,"close":21.43,"high":22.34,"low":21.42,"open":21.52,"volume":2940000},{"timestamp":1519309800,"date":"2018-02-22","index":719,"close":21.03,"high":21.69,"low":20.85,"open":21.55,"volume":1391800},{"timestamp":1519396200,"date":"2018-02-23","index":720,"close":21.07,"high":21.42,"low":20.72,"open":21.06,"volume":1603600},{"timestamp":1519655400,"date":"2018-02-26","index":721,"close":21.12,"high":21.72,"low":20.94,"open":21.3,"volume":2315200},{"timestamp":1519741800,"date":"2018-02-27","index":722,"close":21.03,"high":21.57,"low":20.63,"open":21.35,"volume":3139800}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":723,"close":25.31,"high":26.23,"low":24.02,"open":24.02,"volume":15452900},{"timestamp":1519914600,"date":"2018-03-01","index":724,"close":25.32,"high":26,"low":24.94,"open":25.57,"volume":4792500},{"timestamp":1520001000,"date":"2018-03-02","index":725,"close":25.71,"high":25.76,"low":24.41,"open":24.95,"volume":3698300},{"timestamp":1520260200,"date":"2018-03-05","index":726,"close":25.4,"high":26.3,"low":25.26,"open":25.71,"volume":2702600},{"timestamp":1520346600,"date":"2018-03-06","index":727,"close":25.67,"high":26.28,"low":25.31,"open":25.31,"volume":3889900},{"timestamp":1520433000,"date":"2018-03-07","index":728,"close":26.09,"high":26.1,"low":25.11,"open":25.5,"volume":3083100},{"timestamp":1520519400,"date":"2018-03-08","index":729,"close":26.38,"high":27.4,"low":26.17,"open":26.29,"volume":3457100},{"timestamp":1520605800,"date":"2018-03-09","index":730,"close":27.93,"high":28.01,"low":26.64,"open":27.01,"volume":9309400},{"timestamp":1520861400,"date":"2018-03-12","index":731,"close":27.93,"high":28.19,"low":27.17,"open":27.9,"volume":3475100},{"timestamp":1520947800,"date":"2018-03-13","index":732,"close":27.92,"high":28.17,"low":27.71,"open":27.87,"volume":2450100},{"timestamp":1521034200,"date":"2018-03-14","index":733,"close":28.37,"high":28.54,"low":27.85,"open":28.12,"volume":2744100}]},{"date":"2017-11-06","estimated":0.06,"reported":0.21,"pre":[{"timestamp":1508765400,"date":"2017-10-23","index":636,"close":15.76,"high":16.31,"low":15.27,"open":15.65,"volume":2963700},{"timestamp":1508851800,"date":"2017-10-24","index":637,"close":15.74,"high":15.86,"low":15.49,"open":15.75,"volume":1373800},{"timestamp":1508938200,"date":"2017-10-25","index":638,"close":15.81,"high":16.14,"low":15.73,"open":15.78,"volume":1256600},{"timestamp":1509024600,"date":"2017-10-26","index":639,"close":16.27,"high":16.47,"low":15.85,"open":15.85,"volume":1736600},{"timestamp":1509111000,"date":"2017-10-27","index":640,"close":16.75,"high":16.86,"low":16.33,"open":16.35,"volume":1443600},{"timestamp":1509370200,"date":"2017-10-30","index":641,"close":16.71,"high":16.79,"low":16.5,"open":16.79,"volume":828500},{"timestamp":1509456600,"date":"2017-10-31","index":642,"close":16.7,"high":16.89,"low":16.55,"open":16.72,"volume":1177300},{"timestamp":1509543000,"date":"2017-11-01","index":643,"close":16.73,"high":16.83,"low":16.48,"open":16.75,"volume":1209800},{"timestamp":1509629400,"date":"2017-11-02","index":644,"close":16.5,"high":16.7,"low":16.22,"open":16.67,"volume":1113600},{"timestamp":1509715800,"date":"2017-11-03","index":645,"close":16.59,"high":16.91,"low":16.43,"open":16.47,"volume":2458000},{"timestamp":1509978600,"date":"2017-11-06","index":646,"close":17.15,"high":17.3,"low":16.39,"open":16.63,"volume":3439100}],"post":[{"timestamp":1510065000,"date":"2017-11-07","index":647,"close":16.86,"high":17.6,"low":16.55,"open":17.59,"volume":3839600},{"timestamp":1510151400,"date":"2017-11-08","index":648,"close":16.51,"high":16.92,"low":16.29,"open":16.71,"volume":2043000},{"timestamp":1510237800,"date":"2017-11-09","index":649,"close":16.51,"high":16.61,"low":16.08,"open":16.24,"volume":1947300},{"timestamp":1510324200,"date":"2017-11-10","index":650,"close":16.72,"high":16.75,"low":16.35,"open":16.45,"volume":1043000},{"timestamp":1510583400,"date":"2017-11-13","index":651,"close":16.65,"high":16.84,"low":16.58,"open":16.69,"volume":994700},{"timestamp":1510669800,"date":"2017-11-14","index":652,"close":16.59,"high":17.11,"low":16.53,"open":16.71,"volume":1785100},{"timestamp":1510756200,"date":"2017-11-15","index":653,"close":16.47,"high":16.86,"low":16.3,"open":16.51,"volume":2063000},{"timestamp":1510842600,"date":"2017-11-16","index":654,"close":16.42,"high":16.88,"low":16.4,"open":16.58,"volume":6425300},{"timestamp":1510929000,"date":"2017-11-17","index":655,"close":16.47,"high":16.75,"low":16.41,"open":16.42,"volume":2198900},{"timestamp":1511188200,"date":"2017-11-20","index":656,"close":16.65,"high":16.93,"low":16.47,"open":16.93,"volume":2807000},{"timestamp":1511274600,"date":"2017-11-21","index":657,"close":16.93,"high":17.06,"low":16.57,"open":16.71,"volume":1621700}]},{"date":"2017-08-03","estimated":-0.03,"reported":0.1,"pre":[{"timestamp":1500557400,"date":"2017-07-20","index":570,"close":14.5,"high":14.75,"low":14.48,"open":14.71,"volume":805100},{"timestamp":1500643800,"date":"2017-07-21","index":571,"close":14.62,"high":14.63,"low":14.3,"open":14.62,"volume":1870900},{"timestamp":1500903000,"date":"2017-07-24","index":572,"close":14.49,"high":14.78,"low":14.44,"open":14.6,"volume":852100},{"timestamp":1500989400,"date":"2017-07-25","index":573,"close":14.65,"high":14.69,"low":14.29,"open":14.53,"volume":648200},{"timestamp":1501075800,"date":"2017-07-26","index":574,"close":14.92,"high":15.07,"low":14.65,"open":14.65,"volume":1121900},{"timestamp":1501162200,"date":"2017-07-27","index":575,"close":14.84,"high":15.05,"low":14.39,"open":14.99,"volume":999700},{"timestamp":1501248600,"date":"2017-07-28","index":576,"close":14.64,"high":15.01,"low":14.61,"open":14.72,"volume":867800},{"timestamp":1501507800,"date":"2017-07-31","index":577,"close":14.37,"high":14.76,"low":14.27,"open":14.65,"volume":957600},{"timestamp":1501594200,"date":"2017-08-01","index":578,"close":14.31,"high":14.47,"low":14.15,"open":14.39,"volume":1317900},{"timestamp":1501680600,"date":"2017-08-02","index":579,"close":14.02,"high":14.42,"low":13.94,"open":14.4,"volume":1202500},{"timestamp":1501767000,"date":"2017-08-03","index":580,"close":13.59,"high":14.29,"low":13.58,"open":14.05,"volume":2612900}],"post":[{"timestamp":1501853400,"date":"2017-08-04","index":581,"close":15.15,"high":16,"low":14.82,"open":15.49,"volume":5164100},{"timestamp":1502112600,"date":"2017-08-07","index":582,"close":15.46,"high":15.69,"low":15.2,"open":15.21,"volume":2726300},{"timestamp":1502199000,"date":"2017-08-08","index":583,"close":15.62,"high":15.91,"low":15.32,"open":15.4,"volume":3269900},{"timestamp":1502285400,"date":"2017-08-09","index":584,"close":15.85,"high":15.94,"low":15.13,"open":15.36,"volume":2734000},{"timestamp":1502371800,"date":"2017-08-10","index":585,"close":15.9,"high":15.96,"low":15.41,"open":15.77,"volume":3343000},{"timestamp":1502458200,"date":"2017-08-11","index":586,"close":16.22,"high":16.69,"low":15.9,"open":16,"volume":3050100},{"timestamp":1502717400,"date":"2017-08-14","index":587,"close":16.19,"high":16.39,"low":16.01,"open":16.31,"volume":1676900},{"timestamp":1502803800,"date":"2017-08-15","index":588,"close":15.64,"high":16.25,"low":15.53,"open":16.18,"volume":3736300},{"timestamp":1502890200,"date":"2017-08-16","index":589,"close":15.6,"high":15.87,"low":15.47,"open":15.66,"volume":2019700},{"timestamp":1502976600,"date":"2017-08-17","index":590,"close":15.58,"high":15.68,"low":15.31,"open":15.53,"volume":2019400},{"timestamp":1503063000,"date":"2017-08-18","index":591,"close":15.59,"high":15.72,"low":15.4,"open":15.44,"volume":1513800}]},{"date":"2017-05-02","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-28","estimated":0.02,"reported":-0.19,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":461,"close":12.76,"high":12.99,"low":12.75,"open":12.85,"volume":589300},{"timestamp":1487082600,"date":"2017-02-14","index":462,"close":12.86,"high":12.97,"low":12.51,"open":12.7,"volume":712000},{"timestamp":1487169000,"date":"2017-02-15","index":463,"close":13.33,"high":13.39,"low":12.81,"open":12.92,"volume":1523500},{"timestamp":1487255400,"date":"2017-02-16","index":464,"close":12.92,"high":13.42,"low":12.8,"open":13.38,"volume":1182600},{"timestamp":1487341800,"date":"2017-02-17","index":465,"close":12.9,"high":13.18,"low":12.85,"open":12.97,"volume":872600},{"timestamp":1487687400,"date":"2017-02-21","index":466,"close":13.01,"high":13.02,"low":12.75,"open":12.93,"volume":885600},{"timestamp":1487773800,"date":"2017-02-22","index":467,"close":12.9,"high":13.17,"low":12.85,"open":13,"volume":1006900},{"timestamp":1487860200,"date":"2017-02-23","index":468,"close":12.51,"high":12.93,"low":12.48,"open":12.9,"volume":1477400},{"timestamp":1487946600,"date":"2017-02-24","index":469,"close":12.72,"high":13.03,"low":12,"open":12.42,"volume":1403600},{"timestamp":1488205800,"date":"2017-02-27","index":470,"close":12.79,"high":12.96,"low":12.64,"open":12.72,"volume":1244700},{"timestamp":1488292200,"date":"2017-02-28","index":471,"close":12.12,"high":12.88,"low":12.05,"open":12.85,"volume":3156300}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":472,"close":10.69,"high":11.79,"low":10.06,"open":11.46,"volume":10163500},{"timestamp":1488465000,"date":"2017-03-02","index":473,"close":10.66,"high":10.92,"low":10.6,"open":10.63,"volume":2565500},{"timestamp":1488551400,"date":"2017-03-03","index":474,"close":10.19,"high":10.77,"low":10.18,"open":10.6,"volume":2982200},{"timestamp":1488810600,"date":"2017-03-06","index":475,"close":10.14,"high":10.45,"low":10,"open":10.12,"volume":2215200},{"timestamp":1488897000,"date":"2017-03-07","index":476,"close":9.81,"high":10.14,"low":9.79,"open":10.1,"volume":2344300},{"timestamp":1488983400,"date":"2017-03-08","index":477,"close":9.56,"high":9.8,"low":9.41,"open":9.63,"volume":3554100},{"timestamp":1489069800,"date":"2017-03-09","index":478,"close":9.64,"high":9.88,"low":9.54,"open":9.56,"volume":2182700},{"timestamp":1489156200,"date":"2017-03-10","index":479,"close":9.72,"high":9.81,"low":9.5,"open":9.69,"volume":2654400},{"timestamp":1489411800,"date":"2017-03-13","index":480,"close":10.05,"high":10.08,"low":9.72,"open":9.74,"volume":1940200},{"timestamp":1489498200,"date":"2017-03-14","index":481,"close":10.04,"high":10.06,"low":9.87,"open":9.99,"volume":1664100},{"timestamp":1489584600,"date":"2017-03-15","index":482,"close":10.23,"high":10.3,"low":9.97,"open":10.08,"volume":1732500}]},{"date":"2016-11-01","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":381,"close":14.39,"high":14.66,"low":14.32,"open":14.58,"volume":838300},{"timestamp":1476883800,"date":"2016-10-19","index":382,"close":14.48,"high":14.61,"low":14.38,"open":14.4,"volume":555800},{"timestamp":1476970200,"date":"2016-10-20","index":383,"close":14.31,"high":14.55,"low":14.21,"open":14.43,"volume":911300},{"timestamp":1477056600,"date":"2016-10-21","index":384,"close":14.23,"high":14.3,"low":14.06,"open":14.12,"volume":944300},{"timestamp":1477315800,"date":"2016-10-24","index":385,"close":14.1,"high":14.51,"low":13.97,"open":14.27,"volume":1210700},{"timestamp":1477402200,"date":"2016-10-25","index":386,"close":13.55,"high":14.22,"low":13.38,"open":14.1,"volume":1778500},{"timestamp":1477488600,"date":"2016-10-26","index":387,"close":13.13,"high":13.54,"low":13.12,"open":13.52,"volume":1342200},{"timestamp":1477575000,"date":"2016-10-27","index":388,"close":12.83,"high":13.53,"low":12.75,"open":13.24,"volume":1360700},{"timestamp":1477661400,"date":"2016-10-28","index":389,"close":12.43,"high":13.04,"low":12.4,"open":12.83,"volume":1658000},{"timestamp":1477920600,"date":"2016-10-31","index":390,"close":12.98,"high":13.22,"low":12.43,"open":12.5,"volume":2225400},{"timestamp":1478007000,"date":"2016-11-01","index":391,"close":12.95,"high":13.45,"low":12.83,"open":13.11,"volume":3081800}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":392,"close":11.27,"high":13.25,"low":11.23,"open":13.25,"volume":5722200},{"timestamp":1478179800,"date":"2016-11-03","index":393,"close":11.09,"high":11.47,"low":10.84,"open":11.21,"volume":2033600},{"timestamp":1478266200,"date":"2016-11-04","index":394,"close":11.45,"high":11.51,"low":11.02,"open":11.05,"volume":1491000},{"timestamp":1478529000,"date":"2016-11-07","index":395,"close":11.77,"high":11.94,"low":11.62,"open":11.82,"volume":1369200},{"timestamp":1478615400,"date":"2016-11-08","index":396,"close":11.52,"high":11.92,"low":11.39,"open":11.69,"volume":1597100},{"timestamp":1478701800,"date":"2016-11-09","index":397,"close":11.37,"high":11.5,"low":11.02,"open":11.5,"volume":1507300},{"timestamp":1478788200,"date":"2016-11-10","index":398,"close":11.48,"high":11.89,"low":11.16,"open":11.55,"volume":2163900},{"timestamp":1478874600,"date":"2016-11-11","index":399,"close":11.72,"high":11.84,"low":11.3,"open":11.38,"volume":1340300},{"timestamp":1479133800,"date":"2016-11-14","index":400,"close":11.67,"high":11.9,"low":11.57,"open":11.86,"volume":1190700},{"timestamp":1479220200,"date":"2016-11-15","index":401,"close":12.05,"high":12.09,"low":11.62,"open":11.65,"volume":1529400},{"timestamp":1479306600,"date":"2016-11-16","index":402,"close":12,"high":12.28,"low":11.84,"open":12.01,"volume":1301400}]},{"date":"2016-08-02","estimated":-0.01,"reported":-0.06,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":317,"close":9.83,"high":10.06,"low":9.82,"open":9.99,"volume":1301000},{"timestamp":1469021400,"date":"2016-07-20","index":318,"close":9.99,"high":10.09,"low":9.82,"open":9.88,"volume":844300},{"timestamp":1469107800,"date":"2016-07-21","index":319,"close":9.83,"high":10.21,"low":9.81,"open":10.02,"volume":798400},{"timestamp":1469194200,"date":"2016-07-22","index":320,"close":9.82,"high":9.91,"low":9.76,"open":9.8,"volume":575400},{"timestamp":1469453400,"date":"2016-07-25","index":321,"close":9.88,"high":10.04,"low":9.77,"open":9.81,"volume":759200},{"timestamp":1469539800,"date":"2016-07-26","index":322,"close":9.86,"high":10,"low":9.8,"open":9.85,"volume":758000},{"timestamp":1469626200,"date":"2016-07-27","index":323,"close":9.82,"high":10.07,"low":9.81,"open":9.92,"volume":713700},{"timestamp":1469712600,"date":"2016-07-28","index":324,"close":10.11,"high":10.31,"low":9.81,"open":9.88,"volume":1691700},{"timestamp":1469799000,"date":"2016-07-29","index":325,"close":10.06,"high":10.2,"low":9.91,"open":10.12,"volume":958600},{"timestamp":1470058200,"date":"2016-08-01","index":326,"close":11.86,"high":12,"low":10.21,"open":10.55,"volume":9391200},{"timestamp":1470144600,"date":"2016-08-02","index":327,"close":12.71,"high":12.95,"low":11.72,"open":12.16,"volume":7831200}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":328,"close":13.84,"high":14.57,"low":13.22,"open":13.6,"volume":9891000},{"timestamp":1470317400,"date":"2016-08-04","index":329,"close":14.07,"high":14.21,"low":13.54,"open":13.66,"volume":2414600},{"timestamp":1470403800,"date":"2016-08-05","index":330,"close":13.77,"high":13.89,"low":13.33,"open":13.84,"volume":3089600},{"timestamp":1470663000,"date":"2016-08-08","index":331,"close":13.69,"high":13.9,"low":13.45,"open":13.74,"volume":1685300},{"timestamp":1470749400,"date":"2016-08-09","index":332,"close":13.76,"high":14,"low":13.5,"open":13.6,"volume":1365400},{"timestamp":1470835800,"date":"2016-08-10","index":333,"close":13.78,"high":13.85,"low":13.47,"open":13.76,"volume":1148400},{"timestamp":1470922200,"date":"2016-08-11","index":334,"close":14.5,"high":14.56,"low":13.76,"open":13.76,"volume":2051600},{"timestamp":1471008600,"date":"2016-08-12","index":335,"close":14.45,"high":14.69,"low":14.31,"open":14.42,"volume":1130100},{"timestamp":1471267800,"date":"2016-08-15","index":336,"close":14.49,"high":14.66,"low":14.41,"open":14.54,"volume":1100900},{"timestamp":1471354200,"date":"2016-08-16","index":337,"close":14.26,"high":14.46,"low":14.15,"open":14.46,"volume":942700},{"timestamp":1471440600,"date":"2016-08-17","index":338,"close":13.98,"high":14.32,"low":13.86,"open":14.26,"volume":944100}]},{"date":"2016-05-03","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":254,"close":8.83,"high":8.98,"low":8.76,"open":8.81,"volume":1314900},{"timestamp":1461159000,"date":"2016-04-20","index":255,"close":8.79,"high":8.9,"low":8.75,"open":8.76,"volume":712400},{"timestamp":1461245400,"date":"2016-04-21","index":256,"close":8.98,"high":9.11,"low":8.72,"open":8.77,"volume":1403600},{"timestamp":1461331800,"date":"2016-04-22","index":257,"close":9.02,"high":9.14,"low":8.94,"open":8.94,"volume":599800},{"timestamp":1461591000,"date":"2016-04-25","index":258,"close":9,"high":9.12,"low":8.95,"open":9.02,"volume":575100},{"timestamp":1461677400,"date":"2016-04-26","index":259,"close":9.06,"high":9.09,"low":8.61,"open":8.91,"volume":1276800},{"timestamp":1461763800,"date":"2016-04-27","index":260,"close":9.33,"high":9.38,"low":9.05,"open":9.1,"volume":961800},{"timestamp":1461850200,"date":"2016-04-28","index":261,"close":8.7,"high":9.44,"low":8.6,"open":9.31,"volume":1670800},{"timestamp":1461936600,"date":"2016-04-29","index":262,"close":8.78,"high":8.92,"low":8.59,"open":8.73,"volume":1053100},{"timestamp":1462195800,"date":"2016-05-02","index":263,"close":8.51,"high":8.93,"low":8.48,"open":8.76,"volume":1701900},{"timestamp":1462282200,"date":"2016-05-03","index":264,"close":8.4,"high":8.69,"low":8.31,"open":8.67,"volume":2775700}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":265,"close":8.82,"high":9.5,"low":8.51,"open":9.5,"volume":8603900},{"timestamp":1462455000,"date":"2016-05-05","index":266,"close":8.97,"high":9.24,"low":8.86,"open":9.11,"volume":2507800},{"timestamp":1462541400,"date":"2016-05-06","index":267,"close":8.27,"high":9,"low":8.06,"open":8.95,"volume":4610700},{"timestamp":1462800600,"date":"2016-05-09","index":268,"close":8.19,"high":8.32,"low":7.77,"open":8.21,"volume":1626200},{"timestamp":1462887000,"date":"2016-05-10","index":269,"close":8.41,"high":8.51,"low":7.93,"open":8.2,"volume":1917300},{"timestamp":1462973400,"date":"2016-05-11","index":270,"close":8.29,"high":8.39,"low":8.18,"open":8.35,"volume":1209800},{"timestamp":1463059800,"date":"2016-05-12","index":271,"close":8.28,"high":8.44,"low":8.07,"open":8.31,"volume":1237600},{"timestamp":1463146200,"date":"2016-05-13","index":272,"close":8.59,"high":8.71,"low":8.2,"open":8.26,"volume":1496200},{"timestamp":1463405400,"date":"2016-05-16","index":273,"close":8.61,"high":8.74,"low":8.39,"open":8.58,"volume":981100},{"timestamp":1463491800,"date":"2016-05-17","index":274,"close":8.48,"high":8.72,"low":8.4,"open":8.62,"volume":1020200},{"timestamp":1463578200,"date":"2016-05-18","index":275,"close":8.34,"high":8.58,"low":8.25,"open":8.45,"volume":1154400}]},{"date":"2016-02-23","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":205,"close":6.72,"high":6.99,"low":6.4,"open":6.93,"volume":1052500},{"timestamp":1455028200,"date":"2016-02-09","index":206,"close":6.36,"high":6.83,"low":6.18,"open":6.65,"volume":900900},{"timestamp":1455114600,"date":"2016-02-10","index":207,"close":6.72,"high":6.99,"low":6.36,"open":6.37,"volume":863400},{"timestamp":1455201000,"date":"2016-02-11","index":208,"close":6.73,"high":6.89,"low":6.44,"open":6.58,"volume":527900},{"timestamp":1455287400,"date":"2016-02-12","index":209,"close":6.9,"high":6.99,"low":6.48,"open":6.78,"volume":601300},{"timestamp":1455633000,"date":"2016-02-16","index":210,"close":7.49,"high":7.61,"low":6.75,"open":7,"volume":2044200},{"timestamp":1455719400,"date":"2016-02-17","index":211,"close":8.04,"high":8.43,"low":7.44,"open":7.53,"volume":4621800},{"timestamp":1455805800,"date":"2016-02-18","index":212,"close":7.8,"high":8.1,"low":7.5,"open":8.03,"volume":1177200},{"timestamp":1455892200,"date":"2016-02-19","index":213,"close":7.93,"high":8.02,"low":7.61,"open":7.71,"volume":1064100},{"timestamp":1456151400,"date":"2016-02-22","index":214,"close":7.95,"high":8.08,"low":7.71,"open":8.05,"volume":1018900},{"timestamp":1456237800,"date":"2016-02-23","index":215,"close":7.39,"high":8.06,"low":7.3,"open":8.04,"volume":3893200}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":216,"close":7.9,"high":8.53,"low":7.66,"open":8.5,"volume":8775600},{"timestamp":1456410600,"date":"2016-02-25","index":217,"close":7.9,"high":8.08,"low":7.21,"open":7.89,"volume":3543400},{"timestamp":1456497000,"date":"2016-02-26","index":218,"close":7.65,"high":8,"low":7.52,"open":7.97,"volume":2888000},{"timestamp":1456756200,"date":"2016-02-29","index":219,"close":7.94,"high":7.96,"low":7.31,"open":7.65,"volume":3462700},{"timestamp":1456842600,"date":"2016-03-01","index":220,"close":8.36,"high":8.52,"low":7.91,"open":8,"volume":3106900},{"timestamp":1456929000,"date":"2016-03-02","index":221,"close":8.92,"high":9.15,"low":8.3,"open":8.35,"volume":2596100},{"timestamp":1457015400,"date":"2016-03-03","index":222,"close":8.89,"high":9.04,"low":8.71,"open":8.96,"volume":1862800},{"timestamp":1457101800,"date":"2016-03-04","index":223,"close":8.82,"high":9.16,"low":8.64,"open":8.9,"volume":1652800},{"timestamp":1457361000,"date":"2016-03-07","index":224,"close":8.94,"high":9.03,"low":8.61,"open":8.62,"volume":1502800},{"timestamp":1457447400,"date":"2016-03-08","index":225,"close":8.68,"high":9.01,"low":8.64,"open":8.8,"volume":1198700},{"timestamp":1457533800,"date":"2016-03-09","index":226,"close":8.74,"high":8.9,"low":8.42,"open":8.75,"volume":1086600}]},{"date":"2015-11-03","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":130,"close":11.34,"high":12.26,"low":11.19,"open":11.19,"volume":2070000},{"timestamp":1445434200,"date":"2015-10-21","index":131,"close":10.68,"high":11.63,"low":10.62,"open":11.31,"volume":1023300},{"timestamp":1445520600,"date":"2015-10-22","index":132,"close":11.39,"high":11.58,"low":10.54,"open":10.69,"volume":660100},{"timestamp":1445607000,"date":"2015-10-23","index":133,"close":11.18,"high":11.67,"low":10.86,"open":11.54,"volume":588500},{"timestamp":1445866200,"date":"2015-10-26","index":134,"close":11.27,"high":11.48,"low":10.76,"open":11.07,"volume":704300},{"timestamp":1445952600,"date":"2015-10-27","index":135,"close":10.98,"high":11.49,"low":10.8,"open":11.42,"volume":1157200},{"timestamp":1446039000,"date":"2015-10-28","index":136,"close":11.09,"high":11.14,"low":10.65,"open":10.95,"volume":786300},{"timestamp":1446125400,"date":"2015-10-29","index":137,"close":10.91,"high":11.24,"low":10.8,"open":11.09,"volume":748100},{"timestamp":1446211800,"date":"2015-10-30","index":138,"close":10.9,"high":11.07,"low":10.75,"open":10.99,"volume":370900},{"timestamp":1446474600,"date":"2015-11-02","index":139,"close":10.69,"high":10.9,"low":10.31,"open":10.77,"volume":1359200},{"timestamp":1446561000,"date":"2015-11-03","index":140,"close":11.03,"high":11.25,"low":10.6,"open":10.74,"volume":2049800}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":141,"close":9.97,"high":10.73,"low":9.79,"open":10.53,"volume":2373300},{"timestamp":1446733800,"date":"2015-11-05","index":142,"close":9.96,"high":10.29,"low":9.89,"open":10.05,"volume":695500},{"timestamp":1446820200,"date":"2015-11-06","index":143,"close":9.21,"high":9.65,"low":8.95,"open":9.5,"volume":2185300},{"timestamp":1447079400,"date":"2015-11-09","index":144,"close":8.8,"high":9.34,"low":8.79,"open":8.91,"volume":982600},{"timestamp":1447165800,"date":"2015-11-10","index":145,"close":8.49,"high":8.73,"low":7.91,"open":8.71,"volume":4039700},{"timestamp":1447252200,"date":"2015-11-11","index":146,"close":8.96,"high":9,"low":8.31,"open":8.9,"volume":1558100},{"timestamp":1447338600,"date":"2015-11-12","index":147,"close":8.94,"high":9.17,"low":8.63,"open":8.72,"volume":1016800},{"timestamp":1447425000,"date":"2015-11-13","index":148,"close":8.69,"high":8.94,"low":8.61,"open":8.85,"volume":846000},{"timestamp":1447684200,"date":"2015-11-16","index":149,"close":8.78,"high":8.92,"low":8.5,"open":8.67,"volume":642000},{"timestamp":1447770600,"date":"2015-11-17","index":150,"close":8.81,"high":8.99,"low":8.66,"open":8.85,"volume":439900},{"timestamp":1447857000,"date":"2015-11-18","index":151,"close":8.72,"high":8.98,"low":8.52,"open":8.72,"volume":565600}]},{"date":"2015-08-04","estimated":-0.08,"reported":-0.07,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":66,"close":18.98,"high":20.38,"low":18.61,"open":19.55,"volume":1733600},{"timestamp":1437571800,"date":"2015-07-22","index":67,"close":18.45,"high":19.46,"low":18.02,"open":18.82,"volume":869300},{"timestamp":1437658200,"date":"2015-07-23","index":68,"close":18.44,"high":19.14,"low":17.77,"open":18.37,"volume":1156300},{"timestamp":1437744600,"date":"2015-07-24","index":69,"close":19.31,"high":19.89,"low":18.16,"open":18.31,"volume":1292100},{"timestamp":1438003800,"date":"2015-07-27","index":70,"close":18.3,"high":19.47,"low":18.16,"open":19.28,"volume":645500},{"timestamp":1438090200,"date":"2015-07-28","index":71,"close":18.65,"high":19.15,"low":18.31,"open":18.47,"volume":955000},{"timestamp":1438176600,"date":"2015-07-29","index":72,"close":18.98,"high":19.45,"low":18.25,"open":18.7,"volume":874700},{"timestamp":1438263000,"date":"2015-07-30","index":73,"close":21.2,"high":21.66,"low":18.9,"open":18.96,"volume":2323700},{"timestamp":1438349400,"date":"2015-07-31","index":74,"close":20.84,"high":21.9,"low":20.41,"open":21.3,"volume":1922600},{"timestamp":1438608600,"date":"2015-08-03","index":75,"close":20.5,"high":21.48,"low":19.85,"open":21,"volume":1829700},{"timestamp":1438695000,"date":"2015-08-04","index":76,"close":19.23,"high":20.59,"low":18.81,"open":20.36,"volume":3028600}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":77,"close":13.78,"high":16.28,"low":13.63,"open":15.62,"volume":4141900},{"timestamp":1438867800,"date":"2015-08-06","index":78,"close":13.59,"high":13.91,"low":13.06,"open":13.82,"volume":2053600},{"timestamp":1438954200,"date":"2015-08-07","index":79,"close":13.44,"high":13.77,"low":13.21,"open":13.54,"volume":1105000},{"timestamp":1439213400,"date":"2015-08-10","index":80,"close":14.29,"high":14.34,"low":13.3,"open":13.52,"volume":679500},{"timestamp":1439299800,"date":"2015-08-11","index":81,"close":16.01,"high":16.1,"low":13.86,"open":14.19,"volume":1200900},{"timestamp":1439386200,"date":"2015-08-12","index":82,"close":16.88,"high":18.57,"low":15.56,"open":16,"volume":2096400},{"timestamp":1439472600,"date":"2015-08-13","index":83,"close":16.99,"high":17.73,"low":16.45,"open":16.99,"volume":1288500},{"timestamp":1439559000,"date":"2015-08-14","index":84,"close":17.08,"high":17.65,"low":16.65,"open":17.07,"volume":1143200},{"timestamp":1439818200,"date":"2015-08-17","index":85,"close":17.35,"high":17.64,"low":16.5,"open":17.54,"volume":1132300},{"timestamp":1439904600,"date":"2015-08-18","index":86,"close":15.86,"high":17.47,"low":15.78,"open":17.16,"volume":793400},{"timestamp":1439991000,"date":"2015-08-19","index":87,"close":14.98,"high":16.03,"low":14.93,"open":15.68,"volume":844600}]},{"date":"2015-05-19","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":13,"close":24.15,"high":24.32,"low":21.9,"open":23.22,"volume":1064700},{"timestamp":1430919000,"date":"2015-05-06","index":14,"close":23.4,"high":25.42,"low":23.03,"open":24.15,"volume":1290700},{"timestamp":1431005400,"date":"2015-05-07","index":15,"close":23.69,"high":24.42,"low":22.72,"open":23.4,"volume":616600},{"timestamp":1431091800,"date":"2015-05-08","index":16,"close":22.71,"high":24.1,"low":22.5,"open":23.93,"volume":784000},{"timestamp":1431351000,"date":"2015-05-11","index":17,"close":20.85,"high":21.49,"low":20.02,"open":20.71,"volume":2115100},{"timestamp":1431437400,"date":"2015-05-12","index":18,"close":20.57,"high":21.45,"low":20.36,"open":21.23,"volume":1140300},{"timestamp":1431523800,"date":"2015-05-13","index":19,"close":19.83,"high":20.78,"low":19.5,"open":20.5,"volume":1536000},{"timestamp":1431610200,"date":"2015-05-14","index":20,"close":20.6,"high":20.75,"low":19.61,"open":19.83,"volume":1043600},{"timestamp":1431696600,"date":"2015-05-15","index":21,"close":20.05,"high":20.82,"low":19.51,"open":20.56,"volume":1177100},{"timestamp":1431955800,"date":"2015-05-18","index":22,"close":20.56,"high":20.75,"low":19.15,"open":19.51,"volume":1211100},{"timestamp":1432042200,"date":"2015-05-19","index":23,"close":21,"high":21.31,"low":19.66,"open":20.56,"volume":2015100}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":24,"close":17.2,"high":17.32,"low":15.7,"open":16.9,"volume":11105200},{"timestamp":1432215000,"date":"2015-05-21","index":25,"close":17.51,"high":17.69,"low":16.91,"open":17.37,"volume":2318100},{"timestamp":1432301400,"date":"2015-05-22","index":26,"close":17.17,"high":18.15,"low":17,"open":17.82,"volume":2012100},{"timestamp":1432647000,"date":"2015-05-26","index":27,"close":17.09,"high":17.3,"low":16.18,"open":16.59,"volume":1797400},{"timestamp":1432733400,"date":"2015-05-27","index":28,"close":17.06,"high":17.63,"low":16.85,"open":17.02,"volume":878600},{"timestamp":1432819800,"date":"2015-05-28","index":29,"close":17.04,"high":17.1,"low":16.72,"open":16.95,"volume":489100},{"timestamp":1432906200,"date":"2015-05-29","index":30,"close":16.76,"high":17.1,"low":16.5,"open":17,"volume":940400},{"timestamp":1433165400,"date":"2015-06-01","index":31,"close":16.05,"high":16.77,"low":16,"open":16.76,"volume":858400},{"timestamp":1433251800,"date":"2015-06-02","index":32,"close":15.86,"high":16.1,"low":15.73,"open":15.98,"volume":763000},{"timestamp":1433338200,"date":"2015-06-03","index":33,"close":15.32,"high":15.88,"low":14.96,"open":15.7,"volume":1432900},{"timestamp":1433424600,"date":"2015-06-04","index":34,"close":15.07,"high":15.63,"low":15,"open":15.25,"volume":808000}]},{"date":"2015-03-04","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ETSY_partial.json b/data/ETSY_partial.json
index 9857df27d..599a0cb9c 100644
--- a/data/ETSY_partial.json
+++ b/data/ETSY_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.56,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723665601,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.63,"volume":3460219},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]},{"date":"2019-10-30","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1134,"close":58.55,"high":60.13,"low":58.29,"open":60.02,"volume":2319900},{"timestamp":1571319000,"date":"2019-10-17","index":1135,"close":60.42,"high":60.8,"low":58.8,"open":59.19,"volume":1762900},{"timestamp":1571405400,"date":"2019-10-18","index":1136,"close":57.61,"high":59.5,"low":56.8,"open":59.2,"volume":2921400},{"timestamp":1571664600,"date":"2019-10-21","index":1137,"close":58.04,"high":58.53,"low":57.65,"open":58.13,"volume":1200300},{"timestamp":1571751000,"date":"2019-10-22","index":1138,"close":56.83,"high":58.18,"low":56.67,"open":58.18,"volume":2424000},{"timestamp":1571837400,"date":"2019-10-23","index":1139,"close":56.64,"high":57.38,"low":56.16,"open":56.68,"volume":2037900},{"timestamp":1571923800,"date":"2019-10-24","index":1140,"close":57.75,"high":58.33,"low":55.8,"open":56.97,"volume":3876600},{"timestamp":1572010200,"date":"2019-10-25","index":1141,"close":58.67,"high":59,"low":55.67,"open":57.41,"volume":4683900},{"timestamp":1572269400,"date":"2019-10-28","index":1142,"close":57.32,"high":59.38,"low":57.15,"open":59.24,"volume":2663900},{"timestamp":1572355800,"date":"2019-10-29","index":1143,"close":54.41,"high":57.32,"low":53.62,"open":57.32,"volume":4615800},{"timestamp":1572442200,"date":"2019-10-30","index":1144,"close":52.8,"high":54.81,"low":51.86,"open":54.55,"volume":7103600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1145,"close":44.49,"high":46.63,"low":43.55,"open":46.38,"volume":16320100},{"timestamp":1572615000,"date":"2019-11-01","index":1146,"close":45.65,"high":46.72,"low":43.94,"open":44.45,"volume":6325700},{"timestamp":1572877800,"date":"2019-11-04","index":1147,"close":44.74,"high":45.95,"low":44.65,"open":45.88,"volume":4870100},{"timestamp":1572964200,"date":"2019-11-05","index":1148,"close":43.23,"high":44.91,"low":43.14,"open":44.85,"volume":3556000},{"timestamp":1573050600,"date":"2019-11-06","index":1149,"close":42.62,"high":43.33,"low":42,"open":43.23,"volume":3972400},{"timestamp":1573137000,"date":"2019-11-07","index":1150,"close":41.86,"high":43,"low":41.42,"open":42.74,"volume":3467600},{"timestamp":1573223400,"date":"2019-11-08","index":1151,"close":41.99,"high":42.58,"low":41.47,"open":41.72,"volume":3333500},{"timestamp":1573482600,"date":"2019-11-11","index":1152,"close":40.83,"high":42.08,"low":40.78,"open":41.77,"volume":4376500},{"timestamp":1573569000,"date":"2019-11-12","index":1153,"close":40.8,"high":41.95,"low":40.45,"open":41.12,"volume":5035500},{"timestamp":1573655400,"date":"2019-11-13","index":1154,"close":40.68,"high":40.75,"low":39.81,"open":40.64,"volume":3108100},{"timestamp":1573741800,"date":"2019-11-14","index":1155,"close":41.84,"high":42.03,"low":40.5,"open":40.6,"volume":4456300}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.56,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2328,"close":64.95,"high":65.93,"low":63.81,"open":64.68,"volume":3415300},{"timestamp":1721309400,"date":"2024-07-18","index":2329,"close":63.66,"high":66.81,"low":63.59,"open":64.76,"volume":2338900},{"timestamp":1721395800,"date":"2024-07-19","index":2330,"close":62.76,"high":63.08,"low":61.24,"open":62.97,"volume":3042700},{"timestamp":1721655000,"date":"2024-07-22","index":2331,"close":62.39,"high":62.68,"low":60.24,"open":62.1,"volume":3642100},{"timestamp":1721741400,"date":"2024-07-23","index":2332,"close":60.79,"high":62.28,"low":60.45,"open":61.81,"volume":3092300},{"timestamp":1721827800,"date":"2024-07-24","index":2333,"close":60.26,"high":61.8,"low":59.69,"open":60.85,"volume":2840600},{"timestamp":1721914200,"date":"2024-07-25","index":2334,"close":60.43,"high":62.24,"low":59.29,"open":60.06,"volume":2372300},{"timestamp":1722000600,"date":"2024-07-26","index":2335,"close":62.27,"high":62.45,"low":61.15,"open":61.49,"volume":3003300},{"timestamp":1722259800,"date":"2024-07-29","index":2336,"close":63.87,"high":64.41,"low":62.6,"open":63.15,"volume":2891700},{"timestamp":1722346200,"date":"2024-07-30","index":2337,"close":64.52,"high":64.76,"low":63.3,"open":63.36,"volume":2713800},{"timestamp":1722432600,"date":"2024-07-31","index":2338,"close":65.14,"high":66.18,"low":64.52,"open":64.99,"volume":4748800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2339,"close":60.16,"high":63.5,"low":58.46,"open":63.5,"volume":7829400},{"timestamp":1722605400,"date":"2024-08-02","index":2340,"close":59.35,"high":59.68,"low":58.01,"open":59.18,"volume":3774000},{"timestamp":1722864600,"date":"2024-08-05","index":2341,"close":55.45,"high":57.33,"low":54.61,"open":56.37,"volume":7237400},{"timestamp":1722951000,"date":"2024-08-06","index":2342,"close":53.98,"high":55.92,"low":53.47,"open":55.46,"volume":6391200},{"timestamp":1723037400,"date":"2024-08-07","index":2343,"close":53.36,"high":56.18,"low":53.28,"open":54.76,"volume":3630200},{"timestamp":1723123800,"date":"2024-08-08","index":2344,"close":54.23,"high":54.66,"low":53.4,"open":53.64,"volume":2428000},{"timestamp":1723210200,"date":"2024-08-09","index":2345,"close":54.97,"high":55.94,"low":53.74,"open":54.09,"volume":2815900},{"timestamp":1723469400,"date":"2024-08-12","index":2346,"close":53.19,"high":55.28,"low":52.97,"open":55.07,"volume":3282400},{"timestamp":1723555800,"date":"2024-08-13","index":2347,"close":54.06,"high":54.47,"low":52.54,"open":53.5,"volume":2820300},{"timestamp":1723642200,"date":"2024-08-14","index":2348,"close":51.5,"high":53.94,"low":51.45,"open":53.74,"volume":3468600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-01","estimated":0.49,"reported":0.48,"pre":[{"timestamp":1713360600,"date":"2024-04-17","index":2266,"close":67.49,"high":69.35,"low":66.14,"open":68.5,"volume":2530900},{"timestamp":1713447000,"date":"2024-04-18","index":2267,"close":67.34,"high":67.46,"low":65.28,"open":65.35,"volume":3370600},{"timestamp":1713533400,"date":"2024-04-19","index":2268,"close":66.76,"high":68.19,"low":66.65,"open":68.19,"volume":2218600},{"timestamp":1713792600,"date":"2024-04-22","index":2269,"close":66.45,"high":67.13,"low":65.2,"open":66.59,"volume":2716900},{"timestamp":1713879000,"date":"2024-04-23","index":2270,"close":68.35,"high":69.04,"low":66.42,"open":66.6,"volume":2488200},{"timestamp":1713965400,"date":"2024-04-24","index":2271,"close":66.87,"high":68.49,"low":65.64,"open":67.66,"volume":2640900},{"timestamp":1714051800,"date":"2024-04-25","index":2272,"close":67.2,"high":67.52,"low":65.6,"open":65.9,"volume":2174800},{"timestamp":1714138200,"date":"2024-04-26","index":2273,"close":67.43,"high":68.29,"low":67.11,"open":67.35,"volume":2072500},{"timestamp":1714397400,"date":"2024-04-29","index":2274,"close":68.88,"high":69.29,"low":67.58,"open":67.65,"volume":3167500},{"timestamp":1714483800,"date":"2024-04-30","index":2275,"close":68.67,"high":69.5,"low":68.09,"open":68.09,"volume":2718600},{"timestamp":1714570200,"date":"2024-05-01","index":2276,"close":69.74,"high":71.72,"low":68.63,"open":68.63,"volume":6108200}],"post":[{"timestamp":1714656600,"date":"2024-05-02","index":2277,"close":59.24,"high":60.96,"low":56.6,"open":58.57,"volume":19858500},{"timestamp":1714743000,"date":"2024-05-03","index":2278,"close":59.97,"high":62.25,"low":59.51,"open":60.03,"volume":5617700},{"timestamp":1715002200,"date":"2024-05-06","index":2279,"close":62.46,"high":62.93,"low":59.26,"open":60.17,"volume":5261800},{"timestamp":1715088600,"date":"2024-05-07","index":2280,"close":62.77,"high":62.88,"low":61.91,"open":62.38,"volume":2025400},{"timestamp":1715175000,"date":"2024-05-08","index":2281,"close":62.57,"high":62.74,"low":60.57,"open":61.82,"volume":3591200},{"timestamp":1715261400,"date":"2024-05-09","index":2282,"close":63.45,"high":63.64,"low":62.39,"open":63,"volume":2598100},{"timestamp":1715347800,"date":"2024-05-10","index":2283,"close":61.92,"high":63.89,"low":61.76,"open":63.79,"volume":3124300},{"timestamp":1715607000,"date":"2024-05-13","index":2284,"close":62.51,"high":63.92,"low":61.84,"open":62.71,"volume":3722000},{"timestamp":1715693400,"date":"2024-05-14","index":2285,"close":63.57,"high":64.56,"low":63.09,"open":63.65,"volume":4110300},{"timestamp":1715779800,"date":"2024-05-15","index":2286,"close":64.57,"high":64.86,"low":63.12,"open":64.49,"volume":2672500},{"timestamp":1715866200,"date":"2024-05-16","index":2287,"close":64.09,"high":64.5,"low":63.02,"open":64.5,"volume":2453800}]},{"date":"2024-02-21","estimated":0.78,"reported":0.62,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":2217,"close":74.85,"high":75.17,"low":73.27,"open":74.61,"volume":2295100},{"timestamp":1707316200,"date":"2024-02-07","index":2218,"close":73.26,"high":74.78,"low":72.64,"open":74.6,"volume":2418900},{"timestamp":1707402600,"date":"2024-02-08","index":2219,"close":74.49,"high":74.68,"low":72.93,"open":73.1,"volume":2099800},{"timestamp":1707489000,"date":"2024-02-09","index":2220,"close":78.09,"high":78.78,"low":73.56,"open":73.72,"volume":4244000},{"timestamp":1707748200,"date":"2024-02-12","index":2221,"close":78.85,"high":80.3,"low":77.31,"open":78.21,"volume":3548100},{"timestamp":1707834600,"date":"2024-02-13","index":2222,"close":74.39,"high":75.9,"low":73.02,"open":74.56,"volume":4247400},{"timestamp":1707921000,"date":"2024-02-14","index":2223,"close":76.19,"high":76.35,"low":74.22,"open":75.38,"volume":2605200},{"timestamp":1708007400,"date":"2024-02-15","index":2224,"close":77.76,"high":78.07,"low":76.42,"open":77.48,"volume":2210300},{"timestamp":1708093800,"date":"2024-02-16","index":2225,"close":76.57,"high":77.58,"low":75.5,"open":76.62,"volume":2380600},{"timestamp":1708439400,"date":"2024-02-20","index":2226,"close":75.87,"high":76.77,"low":74.75,"open":75.27,"volume":5065800},{"timestamp":1708525800,"date":"2024-02-21","index":2227,"close":77.13,"high":78.65,"low":74.04,"open":74.5,"volume":6424600}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":2228,"close":70.62,"high":73.49,"low":69.89,"open":73.47,"volume":10556500},{"timestamp":1708698600,"date":"2024-02-23","index":2229,"close":73.98,"high":74.82,"low":69.46,"open":70.5,"volume":7996100},{"timestamp":1708957800,"date":"2024-02-26","index":2230,"close":71.96,"high":74.46,"low":71.91,"open":73.98,"volume":4260200},{"timestamp":1709044200,"date":"2024-02-27","index":2231,"close":72.08,"high":72.87,"low":71.1,"open":72.47,"volume":4150800},{"timestamp":1709130600,"date":"2024-02-28","index":2232,"close":71,"high":72.68,"low":70.69,"open":71.8,"volume":2063300},{"timestamp":1709217000,"date":"2024-02-29","index":2233,"close":71.69,"high":72.44,"low":70.38,"open":70.99,"volume":3012600},{"timestamp":1709303400,"date":"2024-03-01","index":2234,"close":69.81,"high":71.69,"low":69.69,"open":71.44,"volume":2881800},{"timestamp":1709562600,"date":"2024-03-04","index":2235,"close":67.71,"high":69.99,"low":67.67,"open":69.65,"volume":3566300},{"timestamp":1709649000,"date":"2024-03-05","index":2236,"close":68.55,"high":69.72,"low":66.87,"open":67.4,"volume":4374500},{"timestamp":1709735400,"date":"2024-03-06","index":2237,"close":68.61,"high":69.93,"low":68.28,"open":69.65,"volume":2759300},{"timestamp":1709821800,"date":"2024-03-07","index":2238,"close":68.4,"high":69.73,"low":68.22,"open":68.95,"volume":2632600}]},{"date":"2023-11-01","estimated":0.51,"reported":0.66,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2142,"close":67.9,"high":69.68,"low":67.69,"open":69.13,"volume":3070600},{"timestamp":1697722200,"date":"2023-10-19","index":2143,"close":65.42,"high":68.12,"low":64.91,"open":67.71,"volume":3697600},{"timestamp":1697808600,"date":"2023-10-20","index":2144,"close":64.9,"high":66.5,"low":64.79,"open":65.01,"volume":3528700},{"timestamp":1698067800,"date":"2023-10-23","index":2145,"close":64.15,"high":65.44,"low":63.53,"open":64.3,"volume":2944800},{"timestamp":1698154200,"date":"2023-10-24","index":2146,"close":64.59,"high":66.08,"low":63.34,"open":64.33,"volume":2696600},{"timestamp":1698240600,"date":"2023-10-25","index":2147,"close":62.96,"high":63.07,"low":60.89,"open":62.5,"volume":3565100},{"timestamp":1698327000,"date":"2023-10-26","index":2148,"close":62.37,"high":63.18,"low":61.45,"open":62.45,"volume":3990900},{"timestamp":1698413400,"date":"2023-10-27","index":2149,"close":62.46,"high":63.74,"low":61.65,"open":62.45,"volume":3059100},{"timestamp":1698672600,"date":"2023-10-30","index":2150,"close":61.31,"high":63.19,"low":59.79,"open":63.07,"volume":4459100},{"timestamp":1698759000,"date":"2023-10-31","index":2151,"close":62.3,"high":63.31,"low":61.53,"open":61.95,"volume":2932700},{"timestamp":1698845400,"date":"2023-11-01","index":2152,"close":60.66,"high":61.9,"low":59.27,"open":61.61,"volume":7543200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2153,"close":61.63,"high":64.21,"low":58.2,"open":60,"volume":10421800},{"timestamp":1699018200,"date":"2023-11-03","index":2154,"close":65.25,"high":67.68,"low":63.4,"open":63.62,"volume":5476300},{"timestamp":1699281000,"date":"2023-11-06","index":2155,"close":63.08,"high":65.8,"low":62.29,"open":65.32,"volume":3299300},{"timestamp":1699367400,"date":"2023-11-07","index":2156,"close":64.84,"high":65.22,"low":63,"open":63.24,"volume":3480200},{"timestamp":1699453800,"date":"2023-11-08","index":2157,"close":63.99,"high":64.9,"low":62.82,"open":64.12,"volume":3035900},{"timestamp":1699540200,"date":"2023-11-09","index":2158,"close":62.02,"high":64.57,"low":61.56,"open":64.57,"volume":2753000},{"timestamp":1699626600,"date":"2023-11-10","index":2159,"close":63.24,"high":63.4,"low":60.67,"open":61.93,"volume":2562400},{"timestamp":1699885800,"date":"2023-11-13","index":2160,"close":63.21,"high":64.05,"low":62.75,"open":62.97,"volume":2304800},{"timestamp":1699972200,"date":"2023-11-14","index":2161,"close":68.38,"high":68.47,"low":65.78,"open":65.97,"volume":4582300},{"timestamp":1700058600,"date":"2023-11-15","index":2162,"close":71.74,"high":73.54,"low":69.14,"open":69.14,"volume":5662900},{"timestamp":1700145000,"date":"2023-11-16","index":2163,"close":70.15,"high":70.73,"low":68.7,"open":70.03,"volume":3658900}]},{"date":"2023-08-02","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2078,"close":96.09,"high":97.02,"low":93.69,"open":93.82,"volume":3088500},{"timestamp":1689859800,"date":"2023-07-20","index":2079,"close":93.07,"high":95.05,"low":92.46,"open":94.73,"volume":2351500},{"timestamp":1689946200,"date":"2023-07-21","index":2080,"close":96.74,"high":101.96,"low":96.72,"open":96.92,"volume":5530000},{"timestamp":1690205400,"date":"2023-07-24","index":2081,"close":96.54,"high":97.67,"low":94.5,"open":96.61,"volume":2443900},{"timestamp":1690291800,"date":"2023-07-25","index":2082,"close":94.99,"high":97.6,"low":94.5,"open":97.16,"volume":2014500},{"timestamp":1690378200,"date":"2023-07-26","index":2083,"close":96.39,"high":97.56,"low":94.87,"open":94.88,"volume":1923400},{"timestamp":1690464600,"date":"2023-07-27","index":2084,"close":95.73,"high":98.65,"low":95.4,"open":97.5,"volume":2506900},{"timestamp":1690551000,"date":"2023-07-28","index":2085,"close":99.63,"high":100.69,"low":97.7,"open":98.03,"volume":2648400},{"timestamp":1690810200,"date":"2023-07-31","index":2086,"close":101.65,"high":102.81,"low":100.17,"open":100.2,"volume":2630400},{"timestamp":1690896600,"date":"2023-08-01","index":2087,"close":98.6,"high":101.8,"low":98.23,"open":100.56,"volume":1806900},{"timestamp":1690983000,"date":"2023-08-02","index":2088,"close":96.07,"high":97.44,"low":94.27,"open":96.5,"volume":4054900}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2089,"close":82.92,"high":89.78,"low":82.48,"open":87.21,"volume":11457800},{"timestamp":1691155800,"date":"2023-08-04","index":2090,"close":81.59,"high":84.8,"low":81.17,"open":84.31,"volume":5116200},{"timestamp":1691415000,"date":"2023-08-07","index":2091,"close":84.43,"high":84.75,"low":80.75,"open":82,"volume":4072700},{"timestamp":1691501400,"date":"2023-08-08","index":2092,"close":82.5,"high":83.42,"low":80.38,"open":82.93,"volume":3313300},{"timestamp":1691587800,"date":"2023-08-09","index":2093,"close":79.87,"high":82.75,"low":79.63,"open":82.5,"volume":3103400},{"timestamp":1691674200,"date":"2023-08-10","index":2094,"close":78.21,"high":81.29,"low":77.91,"open":80.5,"volume":4038600},{"timestamp":1691760600,"date":"2023-08-11","index":2095,"close":76.64,"high":78.4,"low":76.02,"open":77.63,"volume":2954200},{"timestamp":1692019800,"date":"2023-08-14","index":2096,"close":79.3,"high":79.47,"low":76.02,"open":76.02,"volume":3522100},{"timestamp":1692106200,"date":"2023-08-15","index":2097,"close":75.86,"high":78.12,"low":75.68,"open":78.12,"volume":3615200},{"timestamp":1692192600,"date":"2023-08-16","index":2098,"close":73.95,"high":76.26,"low":73.87,"open":75.14,"volume":2827800},{"timestamp":1692279000,"date":"2023-08-17","index":2099,"close":74.97,"high":76.96,"low":74,"open":74,"volume":3836100}]},{"date":"2023-05-03","estimated":0.55,"reported":0.53,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":2016,"close":102.38,"high":103.5,"low":100.5,"open":100.62,"volume":2383800},{"timestamp":1681997400,"date":"2023-04-20","index":2017,"close":102.24,"high":104.93,"low":100.6,"open":100.76,"volume":2673900},{"timestamp":1682083800,"date":"2023-04-21","index":2018,"close":102.05,"high":103.17,"low":101.34,"open":102.45,"volume":2277200},{"timestamp":1682343000,"date":"2023-04-24","index":2019,"close":102.84,"high":103.25,"low":101.57,"open":102.63,"volume":2707900},{"timestamp":1682429400,"date":"2023-04-25","index":2020,"close":98.37,"high":102.32,"low":98.11,"open":101.73,"volume":2133000},{"timestamp":1682515800,"date":"2023-04-26","index":2021,"close":97.77,"high":100.64,"low":97.35,"open":99.35,"volume":2237600},{"timestamp":1682602200,"date":"2023-04-27","index":2022,"close":100.49,"high":101.38,"low":99.24,"open":100.21,"volume":3125200},{"timestamp":1682688600,"date":"2023-04-28","index":2023,"close":101.03,"high":101.2,"low":98.71,"open":100.69,"volume":2525500},{"timestamp":1682947800,"date":"2023-05-01","index":2024,"close":96.27,"high":100.91,"low":95.44,"open":100.36,"volume":3951400},{"timestamp":1683034200,"date":"2023-05-02","index":2025,"close":99.19,"high":99.64,"low":94.38,"open":94.56,"volume":3590500},{"timestamp":1683120600,"date":"2023-05-03","index":2026,"close":98.96,"high":102.31,"low":98.06,"open":99.19,"volume":6566600}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2027,"close":92.55,"high":96.85,"low":90.74,"open":96.54,"volume":8317900},{"timestamp":1683293400,"date":"2023-05-05","index":2028,"close":90,"high":95.86,"low":89.14,"open":93.7,"volume":6990400},{"timestamp":1683552600,"date":"2023-05-08","index":2029,"close":92.78,"high":95.49,"low":90.06,"open":90.13,"volume":4802400},{"timestamp":1683639000,"date":"2023-05-09","index":2030,"close":92.71,"high":93.42,"low":91.62,"open":91.84,"volume":2518800},{"timestamp":1683725400,"date":"2023-05-10","index":2031,"close":94.84,"high":95.68,"low":92.65,"open":94.08,"volume":2616600},{"timestamp":1683811800,"date":"2023-05-11","index":2032,"close":96.36,"high":96.56,"low":94.03,"open":95.13,"volume":2263500},{"timestamp":1683898200,"date":"2023-05-12","index":2033,"close":94.68,"high":97.89,"low":94.11,"open":96.61,"volume":3787800},{"timestamp":1684157400,"date":"2023-05-15","index":2034,"close":97.85,"high":98.11,"low":93.5,"open":94.17,"volume":4106300},{"timestamp":1684243800,"date":"2023-05-16","index":2035,"close":92.65,"high":95.17,"low":91.34,"open":95.01,"volume":3884000},{"timestamp":1684330200,"date":"2023-05-17","index":2036,"close":94.99,"high":96.49,"low":91.09,"open":92.63,"volume":3457600},{"timestamp":1684416600,"date":"2023-05-18","index":2037,"close":92.39,"high":94.69,"low":90.85,"open":94.64,"volume":4320800}]},{"date":"2023-02-22","estimated":0.8,"reported":0.77,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1967,"close":145.03,"high":145.68,"low":139.7,"open":144,"volume":1706800},{"timestamp":1675866600,"date":"2023-02-08","index":1968,"close":144.02,"high":145.74,"low":142.21,"open":144.28,"volume":1473200},{"timestamp":1675953000,"date":"2023-02-09","index":1969,"close":137.56,"high":145.51,"low":137.02,"open":145.2,"volume":2489900},{"timestamp":1676039400,"date":"2023-02-10","index":1970,"close":132.13,"high":136.34,"low":131.21,"open":136.15,"volume":2868000},{"timestamp":1676298600,"date":"2023-02-13","index":1971,"close":134.75,"high":136.25,"low":128.57,"open":131.99,"volume":2517100},{"timestamp":1676385000,"date":"2023-02-14","index":1972,"close":133.75,"high":137.42,"low":130.99,"open":134.11,"volume":2331800},{"timestamp":1676471400,"date":"2023-02-15","index":1973,"close":142.26,"high":143.15,"low":132.79,"open":133,"volume":3056300},{"timestamp":1676557800,"date":"2023-02-16","index":1974,"close":130.31,"high":140.16,"low":129.92,"open":138.34,"volume":5292800},{"timestamp":1676644200,"date":"2023-02-17","index":1975,"close":129.68,"high":131.46,"low":127.16,"open":130.4,"volume":4314100},{"timestamp":1676989800,"date":"2023-02-21","index":1976,"close":124.85,"high":131.33,"low":124.36,"open":126.76,"volume":3415600},{"timestamp":1677076200,"date":"2023-02-22","index":1977,"close":128.45,"high":129.25,"low":124.43,"open":125.43,"volume":5040900}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1978,"close":131.58,"high":133.49,"low":120.21,"open":131.83,"volume":8601100},{"timestamp":1677249000,"date":"2023-02-24","index":1979,"close":124.11,"high":129.05,"low":123.58,"open":127.89,"volume":3577200},{"timestamp":1677508200,"date":"2023-02-27","index":1980,"close":120.6,"high":124.4,"low":119.74,"open":123.84,"volume":3736700},{"timestamp":1677594600,"date":"2023-02-28","index":1981,"close":121.41,"high":123.28,"low":120.08,"open":121.4,"volume":1886600},{"timestamp":1677681000,"date":"2023-03-01","index":1982,"close":118.28,"high":121.07,"low":116.27,"open":120.53,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1983,"close":118.46,"high":119.72,"low":116.51,"open":117.05,"volume":2951400},{"timestamp":1677853800,"date":"2023-03-03","index":1984,"close":121.42,"high":122.4,"low":119,"open":119.38,"volume":2997800},{"timestamp":1678113000,"date":"2023-03-06","index":1985,"close":118.78,"high":122.41,"low":118.58,"open":122.05,"volume":2843600},{"timestamp":1678199400,"date":"2023-03-07","index":1986,"close":115.89,"high":122.51,"low":114.82,"open":119.09,"volume":3927500},{"timestamp":1678285800,"date":"2023-03-08","index":1987,"close":113.18,"high":113.32,"low":107.96,"open":112.67,"volume":7098100},{"timestamp":1678372200,"date":"2023-03-09","index":1988,"close":107.74,"high":110.41,"low":105.14,"open":107.4,"volume":6967500}]},{"date":"2022-11-02","estimated":0.37,"reported":-7.62,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1892,"close":94.33,"high":99.29,"low":93.61,"open":99.22,"volume":3191000},{"timestamp":1666272600,"date":"2022-10-20","index":1893,"close":97.44,"high":99.75,"low":93.79,"open":93.89,"volume":2965700},{"timestamp":1666359000,"date":"2022-10-21","index":1894,"close":100.91,"high":101.17,"low":94.4,"open":96.58,"volume":2844700},{"timestamp":1666618200,"date":"2022-10-24","index":1895,"close":102.07,"high":102.46,"low":96.78,"open":100.33,"volume":2026800},{"timestamp":1666704600,"date":"2022-10-25","index":1896,"close":103.24,"high":104.47,"low":100.31,"open":102.09,"volume":3227900},{"timestamp":1666791000,"date":"2022-10-26","index":1897,"close":101.4,"high":106.2,"low":100.02,"open":101.38,"volume":2709600},{"timestamp":1666877400,"date":"2022-10-27","index":1898,"close":100.91,"high":103.75,"low":100,"open":102.75,"volume":3098900},{"timestamp":1666963800,"date":"2022-10-28","index":1899,"close":97.91,"high":100,"low":94.35,"open":95.97,"volume":4403100},{"timestamp":1667223000,"date":"2022-10-31","index":1900,"close":93.91,"high":100,"low":93.17,"open":98,"volume":3152400},{"timestamp":1667309400,"date":"2022-11-01","index":1901,"close":91.43,"high":97.35,"low":90.95,"open":96.1,"volume":3039800},{"timestamp":1667395800,"date":"2022-11-02","index":1902,"close":87.54,"high":92.47,"low":87.24,"open":91.98,"volume":5296800}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1903,"close":100.03,"high":101.82,"low":90.43,"open":91.33,"volume":12890900},{"timestamp":1667568600,"date":"2022-11-04","index":1904,"close":98.35,"high":103.06,"low":93.87,"open":101.58,"volume":6298600},{"timestamp":1667831400,"date":"2022-11-07","index":1905,"close":99.19,"high":100.92,"low":96.01,"open":100.19,"volume":3364400},{"timestamp":1667917800,"date":"2022-11-08","index":1906,"close":101.78,"high":103.28,"low":97.87,"open":100.27,"volume":3126000},{"timestamp":1668004200,"date":"2022-11-09","index":1907,"close":94.96,"high":100.98,"low":94.88,"open":100.26,"volume":2384600},{"timestamp":1668090600,"date":"2022-11-10","index":1908,"close":110.21,"high":110.36,"low":101,"open":101,"volume":4270200},{"timestamp":1668177000,"date":"2022-11-11","index":1909,"close":115.64,"high":116.6,"low":109.04,"open":109.39,"volume":3720300},{"timestamp":1668436200,"date":"2022-11-14","index":1910,"close":119.74,"high":123.68,"low":113.99,"open":114.31,"volume":5624200},{"timestamp":1668522600,"date":"2022-11-15","index":1911,"close":125.31,"high":127.28,"low":121.25,"open":124.76,"volume":4536900},{"timestamp":1668609000,"date":"2022-11-16","index":1912,"close":119.72,"high":122.22,"low":118.27,"open":120.09,"volume":4082500},{"timestamp":1668695400,"date":"2022-11-17","index":1913,"close":114.37,"high":117.35,"low":112.07,"open":116.91,"volume":3097500}]},{"date":"2022-07-27","estimated":0.31,"reported":0.51,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1823,"close":83.21,"high":85.78,"low":81.58,"open":83.22,"volume":4756200},{"timestamp":1657805400,"date":"2022-07-14","index":1824,"close":79.73,"high":83.59,"low":78.24,"open":83.29,"volume":4338400},{"timestamp":1657891800,"date":"2022-07-15","index":1825,"close":82.5,"high":83.21,"low":78.33,"open":80.19,"volume":4152500},{"timestamp":1658151000,"date":"2022-07-18","index":1826,"close":84.72,"high":88.11,"low":83.79,"open":84.25,"volume":4293600},{"timestamp":1658237400,"date":"2022-07-19","index":1827,"close":87.44,"high":88.14,"low":83.93,"open":86.17,"volume":2414800},{"timestamp":1658323800,"date":"2022-07-20","index":1828,"close":92.66,"high":93.06,"low":86.92,"open":87.88,"volume":4274800},{"timestamp":1658410200,"date":"2022-07-21","index":1829,"close":96.87,"high":97.03,"low":91.23,"open":92.59,"volume":4720400},{"timestamp":1658496600,"date":"2022-07-22","index":1830,"close":97.11,"high":102.12,"low":95.94,"open":96.24,"volume":6950000},{"timestamp":1658755800,"date":"2022-07-25","index":1831,"close":96.47,"high":97.92,"low":93.62,"open":96.21,"volume":4609000},{"timestamp":1658842200,"date":"2022-07-26","index":1832,"close":93.3,"high":94.27,"low":90.17,"open":91.05,"volume":4816300},{"timestamp":1658928600,"date":"2022-07-27","index":1833,"close":95.5,"high":98.12,"low":93.51,"open":96.67,"volume":7676000}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1834,"close":104.92,"high":106.66,"low":100.3,"open":100.67,"volume":9963000},{"timestamp":1659101400,"date":"2022-07-29","index":1835,"close":103.72,"high":107.39,"low":102.04,"open":104.11,"volume":4485500},{"timestamp":1659360600,"date":"2022-08-01","index":1836,"close":103.61,"high":106.88,"low":101.12,"open":101.85,"volume":3297000},{"timestamp":1659447000,"date":"2022-08-02","index":1837,"close":104.44,"high":105.15,"low":101.34,"open":101.78,"volume":2837000},{"timestamp":1659533400,"date":"2022-08-03","index":1838,"close":108.5,"high":109.73,"low":104.56,"open":106.25,"volume":3402600},{"timestamp":1659619800,"date":"2022-08-04","index":1839,"close":109.33,"high":110.69,"low":107.36,"open":109.16,"volume":2606700},{"timestamp":1659706200,"date":"2022-08-05","index":1840,"close":109.38,"high":111.98,"low":104.82,"open":105.73,"volume":2511700},{"timestamp":1659965400,"date":"2022-08-08","index":1841,"close":111.98,"high":117.06,"low":109.33,"open":109.33,"volume":3228200},{"timestamp":1660051800,"date":"2022-08-09","index":1842,"close":108.87,"high":111.1,"low":107.51,"open":109.5,"volume":3221200},{"timestamp":1660138200,"date":"2022-08-10","index":1843,"close":116.9,"high":116.94,"low":112.96,"open":114,"volume":3927200},{"timestamp":1660224600,"date":"2022-08-11","index":1844,"close":114.68,"high":120.69,"low":113.49,"open":119.57,"volume":4170900}]},{"date":"2022-05-04","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1766,"close":107.41,"high":114.29,"low":104.71,"open":114.29,"volume":4829100},{"timestamp":1650547800,"date":"2022-04-21","index":1767,"close":101.79,"high":109.99,"low":100.32,"open":109.99,"volume":4071800},{"timestamp":1650634200,"date":"2022-04-22","index":1768,"close":98.41,"high":103.52,"low":97.46,"open":102.43,"volume":3623000},{"timestamp":1650893400,"date":"2022-04-25","index":1769,"close":102.06,"high":103.2,"low":96.59,"open":96.85,"volume":3976400},{"timestamp":1650979800,"date":"2022-04-26","index":1770,"close":100.11,"high":102.65,"low":97.1,"open":101.04,"volume":4297500},{"timestamp":1651066200,"date":"2022-04-27","index":1771,"close":97.55,"high":102.25,"low":95.77,"open":98.99,"volume":4283800},{"timestamp":1651152600,"date":"2022-04-28","index":1772,"close":101.88,"high":103.37,"low":94.39,"open":100.63,"volume":5491400},{"timestamp":1651239000,"date":"2022-04-29","index":1773,"close":93.19,"high":102.26,"low":92.86,"open":97,"volume":7090300},{"timestamp":1651498200,"date":"2022-05-02","index":1774,"close":97.07,"high":97.22,"low":90.63,"open":92.32,"volume":5640000},{"timestamp":1651584600,"date":"2022-05-03","index":1775,"close":100.53,"high":103.47,"low":95.09,"open":96.74,"volume":5615400},{"timestamp":1651671000,"date":"2022-05-04","index":1776,"close":109.33,"high":110.95,"low":96.1,"open":100,"volume":8693700}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1777,"close":90.93,"high":95.3,"low":88.88,"open":94.26,"volume":15386200},{"timestamp":1651843800,"date":"2022-05-06","index":1778,"close":86.38,"high":90.88,"low":81.11,"open":89.67,"volume":9282100},{"timestamp":1652103000,"date":"2022-05-09","index":1779,"close":86.4,"high":88.96,"low":82.41,"open":85.08,"volume":8281500},{"timestamp":1652189400,"date":"2022-05-10","index":1780,"close":84.06,"high":92.67,"low":81.57,"open":89.31,"volume":6098500},{"timestamp":1652275800,"date":"2022-05-11","index":1781,"close":77.81,"high":86.49,"low":77.04,"open":83.73,"volume":8269400},{"timestamp":1652362200,"date":"2022-05-12","index":1782,"close":87.86,"high":89.88,"low":75.61,"open":77.36,"volume":10579200},{"timestamp":1652448600,"date":"2022-05-13","index":1783,"close":92.08,"high":94.58,"low":88.54,"open":90,"volume":5783200},{"timestamp":1652707800,"date":"2022-05-16","index":1784,"close":86.62,"high":92.4,"low":86.25,"open":91,"volume":4384500},{"timestamp":1652794200,"date":"2022-05-17","index":1785,"close":88.06,"high":91.12,"low":84.18,"open":89.19,"volume":4480000},{"timestamp":1652880600,"date":"2022-05-18","index":1786,"close":78.84,"high":85.05,"low":77.1,"open":85.05,"volume":6025900},{"timestamp":1652967000,"date":"2022-05-19","index":1787,"close":79.24,"high":82.36,"low":76,"open":78.39,"volume":7341900}]},{"date":"2022-02-24","estimated":0.79,"reported":1.11,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1718,"close":146.61,"high":146.93,"low":142.35,"open":144.31,"volume":2373000},{"timestamp":1644503400,"date":"2022-02-10","index":1719,"close":143.03,"high":148.84,"low":140.77,"open":142.27,"volume":2052800},{"timestamp":1644589800,"date":"2022-02-11","index":1720,"close":141.77,"high":145.65,"low":140.21,"open":144.19,"volume":2131400},{"timestamp":1644849000,"date":"2022-02-14","index":1721,"close":142.65,"high":145.82,"low":140.2,"open":141.71,"volume":1988400},{"timestamp":1644935400,"date":"2022-02-15","index":1722,"close":148.24,"high":148.26,"low":142.66,"open":146,"volume":2023100},{"timestamp":1645021800,"date":"2022-02-16","index":1723,"close":140.41,"high":145.47,"low":138.16,"open":145.32,"volume":3141600},{"timestamp":1645108200,"date":"2022-02-17","index":1724,"close":132.17,"high":139.16,"low":131.54,"open":138.27,"volume":2542000},{"timestamp":1645194600,"date":"2022-02-18","index":1725,"close":127.3,"high":132.69,"low":125.84,"open":131.5,"volume":3117000},{"timestamp":1645540200,"date":"2022-02-22","index":1726,"close":121.34,"high":129.77,"low":120.71,"open":128.18,"volume":4083200},{"timestamp":1645626600,"date":"2022-02-23","index":1727,"close":116.51,"high":125.75,"low":115.89,"open":123.3,"volume":5354800},{"timestamp":1645713000,"date":"2022-02-24","index":1728,"close":128.16,"high":129.8,"low":109.38,"open":111.5,"volume":9304300}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1729,"close":148.94,"high":152.23,"low":131.25,"open":146.89,"volume":19472400},{"timestamp":1646058600,"date":"2022-02-28","index":1730,"close":154.89,"high":157.43,"low":147,"open":148.71,"volume":6287300},{"timestamp":1646145000,"date":"2022-03-01","index":1731,"close":157.53,"high":162.94,"low":155,"open":156.12,"volume":5566600},{"timestamp":1646231400,"date":"2022-03-02","index":1732,"close":162.03,"high":163,"low":152.83,"open":157.99,"volume":3674700},{"timestamp":1646317800,"date":"2022-03-03","index":1733,"close":159.78,"high":163.84,"low":155.97,"open":160.91,"volume":3749000},{"timestamp":1646404200,"date":"2022-03-04","index":1734,"close":151.57,"high":161,"low":149.72,"open":158.6,"volume":3342900},{"timestamp":1646663400,"date":"2022-03-07","index":1735,"close":137.49,"high":154.4,"low":136.97,"open":152.99,"volume":4217700},{"timestamp":1646749800,"date":"2022-03-08","index":1736,"close":138.43,"high":144.75,"low":132.91,"open":137.47,"volume":3539500},{"timestamp":1646836200,"date":"2022-03-09","index":1737,"close":144.72,"high":145.37,"low":139.05,"open":141.78,"volume":3230500},{"timestamp":1646922600,"date":"2022-03-10","index":1738,"close":136.98,"high":144.53,"low":133.28,"open":143.4,"volume":2599900},{"timestamp":1647009000,"date":"2022-03-11","index":1739,"close":121.23,"high":137.13,"low":121.15,"open":136.62,"volume":5990300}]},{"date":"2021-11-03","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1641,"close":233.12,"high":233.27,"low":224.84,"open":228,"volume":1997100},{"timestamp":1634823000,"date":"2021-10-21","index":1642,"close":235.98,"high":238.73,"low":231.12,"open":232.61,"volume":1735200},{"timestamp":1634909400,"date":"2021-10-22","index":1643,"close":241.27,"high":242.45,"low":232.66,"open":232.66,"volume":1855000},{"timestamp":1635168600,"date":"2021-10-25","index":1644,"close":252.57,"high":253.05,"low":243.5,"open":243.5,"volume":3496300},{"timestamp":1635255000,"date":"2021-10-26","index":1645,"close":247.52,"high":255.76,"low":244.85,"open":252.58,"volume":2161800},{"timestamp":1635341400,"date":"2021-10-27","index":1646,"close":243.89,"high":250.02,"low":242.52,"open":247.52,"volume":1592400},{"timestamp":1635427800,"date":"2021-10-28","index":1647,"close":242.75,"high":246.15,"low":234.42,"open":238.78,"volume":3192900},{"timestamp":1635514200,"date":"2021-10-29","index":1648,"close":250.69,"high":252.76,"low":238.14,"open":239.47,"volume":1817900},{"timestamp":1635773400,"date":"2021-11-01","index":1649,"close":243.62,"high":251.99,"low":240.82,"open":250.94,"volume":2291700},{"timestamp":1635859800,"date":"2021-11-02","index":1650,"close":240.63,"high":244.48,"low":236.31,"open":243.66,"volume":2359900},{"timestamp":1635946200,"date":"2021-11-03","index":1651,"close":239.62,"high":245.4,"low":235.19,"open":243.08,"volume":3812600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1652,"close":271.27,"high":283.4,"low":236.07,"open":236.07,"volume":7772900},{"timestamp":1636119000,"date":"2021-11-05","index":1653,"close":260.12,"high":270.94,"low":256.58,"open":261.98,"volume":2710100},{"timestamp":1636381800,"date":"2021-11-08","index":1654,"close":260.86,"high":269.27,"low":260.69,"open":264.38,"volume":2259200},{"timestamp":1636468200,"date":"2021-11-09","index":1655,"close":258.67,"high":265.47,"low":253.03,"open":263.32,"volume":1868900},{"timestamp":1636554600,"date":"2021-11-10","index":1656,"close":248.58,"high":257.5,"low":243.38,"open":257,"volume":1782900},{"timestamp":1636641000,"date":"2021-11-11","index":1657,"close":253.34,"high":255.75,"low":250.92,"open":252,"volume":973100},{"timestamp":1636727400,"date":"2021-11-12","index":1658,"close":272.15,"high":273,"low":254.25,"open":256.06,"volume":2741800},{"timestamp":1636986600,"date":"2021-11-15","index":1659,"close":272.72,"high":279.49,"low":270.63,"open":272.39,"volume":2182500},{"timestamp":1637073000,"date":"2021-11-16","index":1660,"close":286.75,"high":290.78,"low":270.05,"open":272.76,"volume":2701800},{"timestamp":1637159400,"date":"2021-11-17","index":1661,"close":282.32,"high":294.36,"low":280.2,"open":287.6,"volume":1494900},{"timestamp":1637245800,"date":"2021-11-18","index":1662,"close":290.27,"high":291.45,"low":281.35,"open":285.24,"volume":1865800}]},{"date":"2021-08-04","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1577,"close":195.8,"high":195.92,"low":191.04,"open":194.07,"volume":1467900},{"timestamp":1626960600,"date":"2021-07-22","index":1578,"close":201.85,"high":202.98,"low":196.93,"open":196.93,"volume":2625900},{"timestamp":1627047000,"date":"2021-07-23","index":1579,"close":208.86,"high":211.82,"low":199.69,"open":202.23,"volume":2789200},{"timestamp":1627306200,"date":"2021-07-26","index":1580,"close":206.05,"high":209.25,"low":205.5,"open":207.47,"volume":1588600},{"timestamp":1627392600,"date":"2021-07-27","index":1581,"close":199.48,"high":206.36,"low":191.82,"open":205.68,"volume":2793400},{"timestamp":1627479000,"date":"2021-07-28","index":1582,"close":202.94,"high":204.77,"low":199.27,"open":200.47,"volume":1688400},{"timestamp":1627565400,"date":"2021-07-29","index":1583,"close":198.98,"high":204.11,"low":197.89,"open":202.34,"volume":1429300},{"timestamp":1627651800,"date":"2021-07-30","index":1584,"close":183.51,"high":192.55,"low":182.39,"open":190.62,"volume":4757100},{"timestamp":1627911000,"date":"2021-08-02","index":1585,"close":188.89,"high":192.52,"low":182.61,"open":186.13,"volume":2651500},{"timestamp":1627997400,"date":"2021-08-03","index":1586,"close":190.46,"high":193.77,"low":187.27,"open":189.37,"volume":2600900},{"timestamp":1628083800,"date":"2021-08-04","index":1587,"close":202.1,"high":205.89,"low":191.68,"open":192.54,"volume":6194500}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1588,"close":182.41,"high":193.35,"low":174.9,"open":175,"volume":10977700},{"timestamp":1628256600,"date":"2021-08-06","index":1589,"close":178.36,"high":183.32,"low":177.63,"open":183.01,"volume":4167100},{"timestamp":1628515800,"date":"2021-08-09","index":1590,"close":183.1,"high":186.75,"low":177.8,"open":178,"volume":3241900},{"timestamp":1628602200,"date":"2021-08-10","index":1591,"close":188.46,"high":190.37,"low":183.22,"open":183.22,"volume":2804800},{"timestamp":1628688600,"date":"2021-08-11","index":1592,"close":193.96,"high":194.25,"low":186.63,"open":187.65,"volume":2828400},{"timestamp":1628775000,"date":"2021-08-12","index":1593,"close":193.24,"high":196.46,"low":189.48,"open":193.24,"volume":1498800},{"timestamp":1628861400,"date":"2021-08-13","index":1594,"close":192.08,"high":193,"low":189.52,"open":192.53,"volume":1384000},{"timestamp":1629120600,"date":"2021-08-16","index":1595,"close":190.42,"high":192.34,"low":186.76,"open":191.37,"volume":2150200},{"timestamp":1629207000,"date":"2021-08-17","index":1596,"close":194.3,"high":194.81,"low":187.59,"open":188.27,"volume":2369200},{"timestamp":1629293400,"date":"2021-08-18","index":1597,"close":190.8,"high":197.42,"low":190.27,"open":193.83,"volume":2115200},{"timestamp":1629379800,"date":"2021-08-19","index":1598,"close":192.28,"high":196.99,"low":188.02,"open":189.7,"volume":2567000}]},{"date":"2021-05-05","estimated":0.88,"reported":1,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1514,"close":209.76,"high":210.82,"low":202.33,"open":204.34,"volume":1687000},{"timestamp":1619098200,"date":"2021-04-22","index":1515,"close":210.28,"high":215.46,"low":207.5,"open":209.83,"volume":1701400},{"timestamp":1619184600,"date":"2021-04-23","index":1516,"close":214.59,"high":216.75,"low":211,"open":212.6,"volume":1475700},{"timestamp":1619443800,"date":"2021-04-26","index":1517,"close":205.18,"high":212,"low":203.8,"open":211,"volume":4198900},{"timestamp":1619530200,"date":"2021-04-27","index":1518,"close":207.49,"high":210.8,"low":206,"open":206.16,"volume":2288800},{"timestamp":1619616600,"date":"2021-04-28","index":1519,"close":211.35,"high":212.97,"low":202.5,"open":206.26,"volume":1898700},{"timestamp":1619703000,"date":"2021-04-29","index":1520,"close":208.8,"high":212.34,"low":201.8,"open":212.28,"volume":2316800},{"timestamp":1619789400,"date":"2021-04-30","index":1521,"close":198.79,"high":207.95,"low":198.08,"open":206.34,"volume":3159100},{"timestamp":1620048600,"date":"2021-05-03","index":1522,"close":190.71,"high":200.91,"low":189.27,"open":200.4,"volume":3607100},{"timestamp":1620135000,"date":"2021-05-04","index":1523,"close":188.45,"high":191.29,"low":183.2,"open":185.11,"volume":3529400},{"timestamp":1620221400,"date":"2021-05-05","index":1524,"close":184.57,"high":194.99,"low":181.51,"open":190.99,"volume":5624600}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1525,"close":157.68,"high":170.65,"low":154,"open":167.01,"volume":15673700},{"timestamp":1620394200,"date":"2021-05-07","index":1526,"close":165.51,"high":165.62,"low":158.65,"open":163.93,"volume":5859700},{"timestamp":1620653400,"date":"2021-05-10","index":1527,"close":167.13,"high":170.98,"low":161.78,"open":163.01,"volume":5095400},{"timestamp":1620739800,"date":"2021-05-11","index":1528,"close":169.84,"high":170.75,"low":158.71,"open":159.55,"volume":4017000},{"timestamp":1620826200,"date":"2021-05-12","index":1529,"close":159.34,"high":169.07,"low":158.41,"open":165.33,"volume":3313600},{"timestamp":1620912600,"date":"2021-05-13","index":1530,"close":156.59,"high":164.5,"low":153.8,"open":163.34,"volume":3093200},{"timestamp":1620999000,"date":"2021-05-14","index":1531,"close":163.11,"high":163.84,"low":157.14,"open":159.01,"volume":2330500},{"timestamp":1621258200,"date":"2021-05-17","index":1532,"close":165.18,"high":165.4,"low":160.06,"open":162.67,"volume":1933200},{"timestamp":1621344600,"date":"2021-05-18","index":1533,"close":167.25,"high":170.11,"low":164.6,"open":165.81,"volume":3103200},{"timestamp":1621431000,"date":"2021-05-19","index":1534,"close":165.42,"high":166.27,"low":161.39,"open":164.3,"volume":2511900},{"timestamp":1621517400,"date":"2021-05-20","index":1535,"close":172.36,"high":175.14,"low":166.02,"open":166.28,"volume":3159800}]},{"date":"2021-02-25","estimated":0.59,"reported":1.08,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":1466,"close":225.65,"high":232.24,"low":220.52,"open":232.19,"volume":1689600},{"timestamp":1613053800,"date":"2021-02-11","index":1467,"close":226.05,"high":230.04,"low":223.73,"open":227.1,"volume":1521400},{"timestamp":1613140200,"date":"2021-02-12","index":1468,"close":233.86,"high":235.1,"low":224.57,"open":227.71,"volume":1808200},{"timestamp":1613485800,"date":"2021-02-16","index":1469,"close":228.32,"high":239.25,"low":226.1,"open":238.95,"volume":2165900},{"timestamp":1613572200,"date":"2021-02-17","index":1470,"close":222.41,"high":225,"low":214.07,"open":224.92,"volume":2391700},{"timestamp":1613658600,"date":"2021-02-18","index":1471,"close":220.82,"high":225.31,"low":215.1,"open":216.05,"volume":1525700},{"timestamp":1613745000,"date":"2021-02-19","index":1472,"close":227.27,"high":230.43,"low":223.61,"open":224.09,"volume":1828100},{"timestamp":1614004200,"date":"2021-02-22","index":1473,"close":213.12,"high":225.66,"low":211.75,"open":222.86,"volume":2652200},{"timestamp":1614090600,"date":"2021-02-23","index":1474,"close":210.75,"high":211.92,"low":191,"open":203.07,"volume":3646100},{"timestamp":1614177000,"date":"2021-02-24","index":1475,"close":209.1,"high":212.88,"low":202.26,"open":209.99,"volume":2179000},{"timestamp":1614263400,"date":"2021-02-25","index":1476,"close":197.58,"high":214,"low":194.77,"open":205.09,"volume":3698700}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":1477,"close":220.27,"high":232.29,"low":206.37,"open":224,"volume":11049000},{"timestamp":1614609000,"date":"2021-03-01","index":1478,"close":244.58,"high":248.45,"low":223.65,"open":224.57,"volume":6681200},{"timestamp":1614695400,"date":"2021-03-02","index":1479,"close":238.43,"high":251.86,"low":236.78,"open":243.5,"volume":3690900},{"timestamp":1614781800,"date":"2021-03-03","index":1480,"close":208.61,"high":238.29,"low":206.79,"open":235.2,"volume":7227300},{"timestamp":1614868200,"date":"2021-03-04","index":1481,"close":198.1,"high":212.97,"low":186.99,"open":207.51,"volume":6511400},{"timestamp":1614954600,"date":"2021-03-05","index":1482,"close":200.3,"high":203.43,"low":179.23,"open":201.01,"volume":5644800},{"timestamp":1615213800,"date":"2021-03-08","index":1483,"close":190.26,"high":209.56,"low":189.8,"open":199.54,"volume":3910100},{"timestamp":1615300200,"date":"2021-03-09","index":1484,"close":206.79,"high":210.13,"low":198.86,"open":202.97,"volume":3710000},{"timestamp":1615386600,"date":"2021-03-10","index":1485,"close":205.93,"high":215.49,"low":203.25,"open":212.96,"volume":2739200},{"timestamp":1615473000,"date":"2021-03-11","index":1486,"close":220.84,"high":224,"low":212.73,"open":214.97,"volume":3406000},{"timestamp":1615559400,"date":"2021-03-12","index":1487,"close":221.14,"high":222.67,"low":205,"open":212.28,"volume":2763700}]},{"date":"2020-10-28","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1385,"close":149.97,"high":154.88,"low":147.66,"open":153.8,"volume":3173000},{"timestamp":1602768600,"date":"2020-10-15","index":1386,"close":150.67,"high":150.9,"low":143.45,"open":145.38,"volume":2209400},{"timestamp":1602855000,"date":"2020-10-16","index":1387,"close":147.59,"high":152.53,"low":147.15,"open":151.98,"volume":1764200},{"timestamp":1603114200,"date":"2020-10-19","index":1388,"close":148.37,"high":151.8,"low":146.36,"open":148.75,"volume":2326000},{"timestamp":1603200600,"date":"2020-10-20","index":1389,"close":144.79,"high":150.24,"low":144.51,"open":147.54,"volume":2548600},{"timestamp":1603287000,"date":"2020-10-21","index":1390,"close":133.01,"high":145.63,"low":132.69,"open":144.62,"volume":5555000},{"timestamp":1603373400,"date":"2020-10-22","index":1391,"close":135.94,"high":138,"low":132.85,"open":133.9,"volume":3332300},{"timestamp":1603459800,"date":"2020-10-23","index":1392,"close":137.85,"high":138.43,"low":134.13,"open":136.16,"volume":2099700},{"timestamp":1603719000,"date":"2020-10-26","index":1393,"close":139.73,"high":143.11,"low":136.2,"open":137.49,"volume":3256200},{"timestamp":1603805400,"date":"2020-10-27","index":1394,"close":145.78,"high":147.65,"low":141.29,"open":141.48,"volume":4580200},{"timestamp":1603891800,"date":"2020-10-28","index":1395,"close":139.64,"high":145.15,"low":138.92,"open":143.3,"volume":4827600}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1396,"close":132.42,"high":138.94,"low":128.13,"open":138.29,"volume":7810900},{"timestamp":1604064600,"date":"2020-10-30","index":1397,"close":121.59,"high":131.7,"low":119.71,"open":130.51,"volume":5602900},{"timestamp":1604327400,"date":"2020-11-02","index":1398,"close":126.44,"high":127.73,"low":121.57,"open":123.23,"volume":3837800},{"timestamp":1604413800,"date":"2020-11-03","index":1399,"close":130.45,"high":131.99,"low":125.59,"open":127.96,"volume":2937200},{"timestamp":1604500200,"date":"2020-11-04","index":1400,"close":136.2,"high":138.79,"low":133.51,"open":135.5,"volume":3635900},{"timestamp":1604586600,"date":"2020-11-05","index":1401,"close":143.64,"high":144.95,"low":138.13,"open":140,"volume":2741400},{"timestamp":1604673000,"date":"2020-11-06","index":1402,"close":146.28,"high":146.6,"low":140.55,"open":143.68,"volume":2591100},{"timestamp":1604932200,"date":"2020-11-09","index":1403,"close":121.2,"high":134,"low":116.31,"open":130.96,"volume":10639300},{"timestamp":1605018600,"date":"2020-11-10","index":1404,"close":119.43,"high":126.4,"low":113.49,"open":126.22,"volume":6264800},{"timestamp":1605105000,"date":"2020-11-11","index":1405,"close":130.59,"high":131.07,"low":121.79,"open":121.92,"volume":5260700},{"timestamp":1605191400,"date":"2020-11-12","index":1406,"close":127.03,"high":133.5,"low":125.81,"open":129.64,"volume":3876100}]},{"date":"2020-08-05","estimated":0.39,"reported":0.75,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":1326,"close":104.23,"high":106.32,"low":102.66,"open":105.22,"volume":1284200},{"timestamp":1595511000,"date":"2020-07-23","index":1327,"close":102.46,"high":106.77,"low":100.7,"open":104.97,"volume":1456800},{"timestamp":1595597400,"date":"2020-07-24","index":1328,"close":101.59,"high":102.73,"low":97.5,"open":100.83,"volume":1378700},{"timestamp":1595856600,"date":"2020-07-27","index":1329,"close":105.95,"high":106.78,"low":101.59,"open":102.6,"volume":1986600},{"timestamp":1595943000,"date":"2020-07-28","index":1330,"close":102.45,"high":105.68,"low":101.99,"open":105.63,"volume":1736400},{"timestamp":1596029400,"date":"2020-07-29","index":1331,"close":108.69,"high":109.06,"low":104,"open":104,"volume":2766200},{"timestamp":1596115800,"date":"2020-07-30","index":1332,"close":112.38,"high":112.79,"low":107.53,"open":107.89,"volume":2305200},{"timestamp":1596202200,"date":"2020-07-31","index":1333,"close":118.38,"high":118.48,"low":114.29,"open":116.67,"volume":3713200},{"timestamp":1596461400,"date":"2020-08-03","index":1334,"close":126.62,"high":127.17,"low":121,"open":121,"volume":4663200},{"timestamp":1596547800,"date":"2020-08-04","index":1335,"close":129.8,"high":130.08,"low":124.61,"open":128.77,"volume":4459900},{"timestamp":1596634200,"date":"2020-08-05","index":1336,"close":135.52,"high":136.29,"low":130.36,"open":131.82,"volume":9183300}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":1337,"close":130.66,"high":138.95,"low":126.57,"open":133.68,"volume":9819000},{"timestamp":1596807000,"date":"2020-08-07","index":1338,"close":135.06,"high":137.78,"low":131,"open":131.44,"volume":5898600},{"timestamp":1597066200,"date":"2020-08-10","index":1339,"close":134.72,"high":141.41,"low":131.11,"open":139.24,"volume":4282400},{"timestamp":1597152600,"date":"2020-08-11","index":1340,"close":127.5,"high":132.51,"low":127.17,"open":132.1,"volume":4339100},{"timestamp":1597239000,"date":"2020-08-12","index":1341,"close":122.05,"high":128.93,"low":121.8,"open":128.53,"volume":4748600},{"timestamp":1597325400,"date":"2020-08-13","index":1342,"close":128.73,"high":131.72,"low":122.56,"open":122.66,"volume":5456900},{"timestamp":1597411800,"date":"2020-08-14","index":1343,"close":129.26,"high":130.99,"low":127.52,"open":130.27,"volume":2052600},{"timestamp":1597671000,"date":"2020-08-17","index":1344,"close":129.72,"high":131.85,"low":128.57,"open":131.4,"volume":2192800},{"timestamp":1597757400,"date":"2020-08-18","index":1345,"close":133.01,"high":135.35,"low":128.28,"open":130.21,"volume":3556000},{"timestamp":1597843800,"date":"2020-08-19","index":1346,"close":131.13,"high":133.76,"low":128.61,"open":132.18,"volume":2859100},{"timestamp":1597930200,"date":"2020-08-20","index":1347,"close":130.09,"high":131.51,"low":129.03,"open":130.26,"volume":5722500}]},{"date":"2020-05-06","estimated":0.19,"reported":0.1,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1263,"close":62.75,"high":64.33,"low":62.26,"open":63.7,"volume":2874300},{"timestamp":1587648600,"date":"2020-04-23","index":1264,"close":62.85,"high":63.4,"low":61.78,"open":63.34,"volume":1986800},{"timestamp":1587735000,"date":"2020-04-24","index":1265,"close":66.19,"high":67.02,"low":63.61,"open":64.05,"volume":3529200},{"timestamp":1587994200,"date":"2020-04-27","index":1266,"close":69.28,"high":70.58,"low":67.25,"open":67.37,"volume":3829500},{"timestamp":1588080600,"date":"2020-04-28","index":1267,"close":66.25,"high":71.2,"low":66.06,"open":70.22,"volume":5554600},{"timestamp":1588167000,"date":"2020-04-29","index":1268,"close":68.33,"high":69.11,"low":65.77,"open":66.92,"volume":2871900},{"timestamp":1588253400,"date":"2020-04-30","index":1269,"close":64.87,"high":68.85,"low":63.79,"open":67.48,"volume":4339700},{"timestamp":1588339800,"date":"2020-05-01","index":1270,"close":64.44,"high":64.6,"low":61.31,"open":63.16,"volume":3334400},{"timestamp":1588599000,"date":"2020-05-04","index":1271,"close":67.69,"high":68.18,"low":63.21,"open":63.99,"volume":2363900},{"timestamp":1588685400,"date":"2020-05-05","index":1272,"close":72.79,"high":76.5,"low":70.03,"open":70.1,"volume":9153400},{"timestamp":1588771800,"date":"2020-05-06","index":1273,"close":78.24,"high":78.63,"low":72.08,"open":74.85,"volume":6919500}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1274,"close":76.59,"high":78.84,"low":73.31,"open":74.38,"volume":6841500},{"timestamp":1588944600,"date":"2020-05-08","index":1275,"close":80.71,"high":81.69,"low":75.39,"open":76.86,"volume":4847700},{"timestamp":1589203800,"date":"2020-05-11","index":1276,"close":80.28,"high":82.62,"low":79.63,"open":80.37,"volume":3095400},{"timestamp":1589290200,"date":"2020-05-12","index":1277,"close":79.02,"high":82.97,"low":78.9,"open":80.25,"volume":3485000},{"timestamp":1589376600,"date":"2020-05-13","index":1278,"close":81.55,"high":82.45,"low":76.89,"open":80.31,"volume":3403400},{"timestamp":1589463000,"date":"2020-05-14","index":1279,"close":81.63,"high":83.18,"low":79.74,"open":80.45,"volume":3737300},{"timestamp":1589549400,"date":"2020-05-15","index":1280,"close":85.63,"high":85.84,"low":80.61,"open":82.27,"volume":3037600},{"timestamp":1589808600,"date":"2020-05-18","index":1281,"close":78.18,"high":88.02,"low":78.03,"open":86.97,"volume":6056700},{"timestamp":1589895000,"date":"2020-05-19","index":1282,"close":77.08,"high":80.24,"low":76.01,"open":79.18,"volume":6443900},{"timestamp":1589981400,"date":"2020-05-20","index":1283,"close":75.29,"high":79.28,"low":73.33,"open":78.55,"volume":5099400},{"timestamp":1590067800,"date":"2020-05-21","index":1284,"close":74.31,"high":75.93,"low":73.11,"open":75.56,"volume":3168300}]},{"date":"2020-02-26","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1214,"close":50.56,"high":51.45,"low":50.18,"open":50.41,"volume":1391900},{"timestamp":1581517800,"date":"2020-02-12","index":1215,"close":52.25,"high":52.59,"low":51.1,"open":51.29,"volume":1569600},{"timestamp":1581604200,"date":"2020-02-13","index":1216,"close":52.97,"high":53.14,"low":51.5,"open":51.79,"volume":2131900},{"timestamp":1581690600,"date":"2020-02-14","index":1217,"close":53.16,"high":53.54,"low":52.2,"open":53.39,"volume":2065900},{"timestamp":1582036200,"date":"2020-02-18","index":1218,"close":53.32,"high":53.8,"low":52.65,"open":53.02,"volume":1819500},{"timestamp":1582122600,"date":"2020-02-19","index":1219,"close":53.18,"high":54.25,"low":52.9,"open":53.79,"volume":2700500},{"timestamp":1582209000,"date":"2020-02-20","index":1220,"close":54.39,"high":55.47,"low":53.18,"open":53.37,"volume":3451000},{"timestamp":1582295400,"date":"2020-02-21","index":1221,"close":53.7,"high":54.27,"low":52.84,"open":54.18,"volume":2006000},{"timestamp":1582554600,"date":"2020-02-24","index":1222,"close":51.33,"high":51.94,"low":50.06,"open":50.97,"volume":3818600},{"timestamp":1582641000,"date":"2020-02-25","index":1223,"close":49.89,"high":52.76,"low":49.2,"open":52.05,"volume":3998100},{"timestamp":1582727400,"date":"2020-02-26","index":1224,"close":50.69,"high":52.65,"low":50,"open":50.29,"volume":6523100}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1225,"close":57.92,"high":60.08,"low":53.81,"open":55.42,"volume":13157400},{"timestamp":1582900200,"date":"2020-02-28","index":1226,"close":57.81,"high":59.82,"low":56.32,"open":56.85,"volume":5815800},{"timestamp":1583159400,"date":"2020-03-02","index":1227,"close":58.84,"high":59.79,"low":56.91,"open":58.02,"volume":5572800},{"timestamp":1583245800,"date":"2020-03-03","index":1228,"close":58.21,"high":59.93,"low":56.82,"open":58.92,"volume":4053300},{"timestamp":1583332200,"date":"2020-03-04","index":1229,"close":62.46,"high":63.15,"low":57.85,"open":59.08,"volume":4779100},{"timestamp":1583418600,"date":"2020-03-05","index":1230,"close":62.13,"high":63.24,"low":60.83,"open":61.01,"volume":3514100},{"timestamp":1583505000,"date":"2020-03-06","index":1231,"close":60.65,"high":62.88,"low":59.25,"open":60.5,"volume":3726300},{"timestamp":1583760600,"date":"2020-03-09","index":1232,"close":58.5,"high":59.46,"low":54.23,"open":55.65,"volume":3751300},{"timestamp":1583847000,"date":"2020-03-10","index":1233,"close":57.97,"high":60.74,"low":55.39,"open":60.2,"volume":4110300},{"timestamp":1583933400,"date":"2020-03-11","index":1234,"close":50.23,"high":56.97,"low":49.81,"open":56.55,"volume":6862000},{"timestamp":1584019800,"date":"2020-03-12","index":1235,"close":44.04,"high":47.85,"low":43.12,"open":45.27,"volume":6107600}]},{"date":"2019-10-30","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1134,"close":58.55,"high":60.13,"low":58.29,"open":60.02,"volume":2319900},{"timestamp":1571319000,"date":"2019-10-17","index":1135,"close":60.42,"high":60.8,"low":58.8,"open":59.19,"volume":1762900},{"timestamp":1571405400,"date":"2019-10-18","index":1136,"close":57.61,"high":59.5,"low":56.8,"open":59.2,"volume":2921400},{"timestamp":1571664600,"date":"2019-10-21","index":1137,"close":58.04,"high":58.53,"low":57.65,"open":58.13,"volume":1200300},{"timestamp":1571751000,"date":"2019-10-22","index":1138,"close":56.83,"high":58.18,"low":56.67,"open":58.18,"volume":2424000},{"timestamp":1571837400,"date":"2019-10-23","index":1139,"close":56.64,"high":57.38,"low":56.16,"open":56.68,"volume":2037900},{"timestamp":1571923800,"date":"2019-10-24","index":1140,"close":57.75,"high":58.33,"low":55.8,"open":56.97,"volume":3876600},{"timestamp":1572010200,"date":"2019-10-25","index":1141,"close":58.67,"high":59,"low":55.67,"open":57.41,"volume":4683900},{"timestamp":1572269400,"date":"2019-10-28","index":1142,"close":57.32,"high":59.38,"low":57.15,"open":59.24,"volume":2663900},{"timestamp":1572355800,"date":"2019-10-29","index":1143,"close":54.41,"high":57.32,"low":53.62,"open":57.32,"volume":4615800},{"timestamp":1572442200,"date":"2019-10-30","index":1144,"close":52.8,"high":54.81,"low":51.86,"open":54.55,"volume":7103600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1145,"close":44.49,"high":46.63,"low":43.55,"open":46.38,"volume":16320100},{"timestamp":1572615000,"date":"2019-11-01","index":1146,"close":45.65,"high":46.72,"low":43.94,"open":44.45,"volume":6325700},{"timestamp":1572877800,"date":"2019-11-04","index":1147,"close":44.74,"high":45.95,"low":44.65,"open":45.88,"volume":4870100},{"timestamp":1572964200,"date":"2019-11-05","index":1148,"close":43.23,"high":44.91,"low":43.14,"open":44.85,"volume":3556000},{"timestamp":1573050600,"date":"2019-11-06","index":1149,"close":42.62,"high":43.33,"low":42,"open":43.23,"volume":3972400},{"timestamp":1573137000,"date":"2019-11-07","index":1150,"close":41.86,"high":43,"low":41.42,"open":42.74,"volume":3467600},{"timestamp":1573223400,"date":"2019-11-08","index":1151,"close":41.99,"high":42.58,"low":41.47,"open":41.72,"volume":3333500},{"timestamp":1573482600,"date":"2019-11-11","index":1152,"close":40.83,"high":42.08,"low":40.78,"open":41.77,"volume":4376500},{"timestamp":1573569000,"date":"2019-11-12","index":1153,"close":40.8,"high":41.95,"low":40.45,"open":41.12,"volume":5035500},{"timestamp":1573655400,"date":"2019-11-13","index":1154,"close":40.68,"high":40.75,"low":39.81,"open":40.64,"volume":3108100},{"timestamp":1573741800,"date":"2019-11-14","index":1155,"close":41.84,"high":42.03,"low":40.5,"open":40.6,"volume":4456300}]}]
diff --git a/data/GEO_full.json b/data/GEO_full.json
index 7f5c36559..ab56b380c 100644
--- a/data/GEO_full.json
+++ b/data/GEO_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.23,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":7549,"close":16.45,"high":16.48,"low":16.01,"open":16.14,"volume":1677100},{"timestamp":1721827800,"date":"2024-07-24","index":7550,"close":15.61,"high":16.42,"low":15.54,"open":16.2,"volume":2098200},{"timestamp":1721914200,"date":"2024-07-25","index":7551,"close":15.37,"high":15.8,"low":15.3,"open":15.65,"volume":1935800},{"timestamp":1722000600,"date":"2024-07-26","index":7552,"close":15.68,"high":15.86,"low":15.56,"open":15.61,"volume":1454900},{"timestamp":1722259800,"date":"2024-07-29","index":7553,"close":15.06,"high":15.84,"low":15.02,"open":15.8,"volume":2395700},{"timestamp":1722346200,"date":"2024-07-30","index":7554,"close":14.47,"high":15.3,"low":14.3,"open":15.21,"volume":2918800},{"timestamp":1722432600,"date":"2024-07-31","index":7555,"close":14.5,"high":14.79,"low":14.31,"open":14.71,"volume":2405500},{"timestamp":1722519000,"date":"2024-08-01","index":7556,"close":13.77,"high":14.47,"low":13.74,"open":14.45,"volume":3042900},{"timestamp":1722605400,"date":"2024-08-02","index":7557,"close":13.24,"high":13.65,"low":13.14,"open":13.41,"volume":2387500},{"timestamp":1722864600,"date":"2024-08-05","index":7558,"close":12.53,"high":12.84,"low":12.01,"open":12.31,"volume":4618300},{"timestamp":1722951000,"date":"2024-08-06","index":7559,"close":12.83,"high":13.12,"low":12.5,"open":12.53,"volume":2535900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":7560,"close":12.12,"high":13.07,"low":11.83,"open":13,"volume":5740400},{"timestamp":1723123800,"date":"2024-08-08","index":7561,"close":12.46,"high":12.53,"low":12.11,"open":12.34,"volume":2352300},{"timestamp":1723210200,"date":"2024-08-09","index":7562,"close":12.22,"high":12.56,"low":12.05,"open":12.45,"volume":2510600},{"timestamp":1723469400,"date":"2024-08-12","index":7563,"close":12.69,"high":12.79,"low":12.18,"open":12.26,"volume":2925500},{"timestamp":1723555800,"date":"2024-08-13","index":7564,"close":12.31,"high":12.76,"low":12.2,"open":12.71,"volume":1780400},{"timestamp":1723665602,"date":"2024-08-14","index":7565,"close":13.08,"high":13.34,"low":12.77,"open":13.01,"volume":2991036},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":7486,"close":14.86,"high":14.98,"low":14.63,"open":14.69,"volume":2834400},{"timestamp":1713879000,"date":"2024-04-23","index":7487,"close":14.99,"high":15.25,"low":14.8,"open":14.8,"volume":2434300},{"timestamp":1713965400,"date":"2024-04-24","index":7488,"close":15.07,"high":15.19,"low":14.94,"open":15.19,"volume":1409200},{"timestamp":1714051800,"date":"2024-04-25","index":7489,"close":14.79,"high":14.84,"low":14.57,"open":14.72,"volume":2288200},{"timestamp":1714138200,"date":"2024-04-26","index":7490,"close":14.87,"high":14.97,"low":14.77,"open":14.81,"volume":1279600},{"timestamp":1714397400,"date":"2024-04-29","index":7491,"close":15.03,"high":15.14,"low":14.9,"open":14.94,"volume":1695600},{"timestamp":1714483800,"date":"2024-04-30","index":7492,"close":14.86,"high":15.12,"low":14.85,"open":14.98,"volume":1593200},{"timestamp":1714570200,"date":"2024-05-01","index":7493,"close":14.74,"high":15.07,"low":14.73,"open":14.83,"volume":1795100},{"timestamp":1714656600,"date":"2024-05-02","index":7494,"close":14.98,"high":15.08,"low":14.86,"open":14.9,"volume":1568800},{"timestamp":1714743000,"date":"2024-05-03","index":7495,"close":14.65,"high":15.14,"low":14.61,"open":15.07,"volume":1487300},{"timestamp":1715002200,"date":"2024-05-06","index":7496,"close":14.43,"high":14.71,"low":14.21,"open":14.66,"volume":2930900}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":7497,"close":13.63,"high":13.97,"low":12.92,"open":13.66,"volume":5864400},{"timestamp":1715175000,"date":"2024-05-08","index":7498,"close":13.6,"high":13.66,"low":13.18,"open":13.44,"volume":2493000},{"timestamp":1715261400,"date":"2024-05-09","index":7499,"close":13.63,"high":13.83,"low":13.41,"open":13.67,"volume":2573800},{"timestamp":1715347800,"date":"2024-05-10","index":7500,"close":13.48,"high":13.64,"low":13.43,"open":13.63,"volume":2343500},{"timestamp":1715607000,"date":"2024-05-13","index":7501,"close":13.08,"high":13.56,"low":12.91,"open":13.47,"volume":2983800},{"timestamp":1715693400,"date":"2024-05-14","index":7502,"close":13.12,"high":13.24,"low":12.96,"open":13.14,"volume":3017100},{"timestamp":1715779800,"date":"2024-05-15","index":7503,"close":12.71,"high":13.16,"low":12.52,"open":13.1,"volume":3911300},{"timestamp":1715866200,"date":"2024-05-16","index":7504,"close":13.23,"high":13.56,"low":12.7,"open":12.72,"volume":3067000},{"timestamp":1715952600,"date":"2024-05-17","index":7505,"close":13.42,"high":13.57,"low":13.24,"open":13.29,"volume":2290800},{"timestamp":1716211800,"date":"2024-05-20","index":7506,"close":13.58,"high":13.67,"low":13.42,"open":13.48,"volume":1925100},{"timestamp":1716298200,"date":"2024-05-21","index":7507,"close":13.84,"high":13.88,"low":13.5,"open":13.58,"volume":1677900}]},{"date":"2024-02-15","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":7430,"close":11.12,"high":11.58,"low":11.03,"open":11.56,"volume":2418000},{"timestamp":1706797800,"date":"2024-02-01","index":7431,"close":11.45,"high":11.49,"low":11.04,"open":11.17,"volume":2369200},{"timestamp":1706884200,"date":"2024-02-02","index":7432,"close":11.34,"high":11.53,"low":11.24,"open":11.4,"volume":2131900},{"timestamp":1707143400,"date":"2024-02-05","index":7433,"close":11.45,"high":11.79,"low":11.13,"open":11.47,"volume":3449900},{"timestamp":1707229800,"date":"2024-02-06","index":7434,"close":11.24,"high":11.48,"low":11.2,"open":11.4,"volume":1949800},{"timestamp":1707316200,"date":"2024-02-07","index":7435,"close":11.45,"high":11.82,"low":11.39,"open":11.49,"volume":2721700},{"timestamp":1707402600,"date":"2024-02-08","index":7436,"close":12.02,"high":12.19,"low":11.26,"open":11.42,"volume":4677200},{"timestamp":1707489000,"date":"2024-02-09","index":7437,"close":11.56,"high":12.24,"low":11.4,"open":12.03,"volume":5042800},{"timestamp":1707748200,"date":"2024-02-12","index":7438,"close":11.61,"high":11.72,"low":11.46,"open":11.56,"volume":2780900},{"timestamp":1707834600,"date":"2024-02-13","index":7439,"close":11.28,"high":11.64,"low":11.26,"open":11.33,"volume":2253600},{"timestamp":1707921000,"date":"2024-02-14","index":7440,"close":11.11,"high":11.48,"low":11.01,"open":11.4,"volume":4532300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":7441,"close":11.79,"high":12.22,"low":11.1,"open":12.12,"volume":5874900},{"timestamp":1708093800,"date":"2024-02-16","index":7442,"close":12.23,"high":12.48,"low":11.66,"open":11.74,"volume":6308800},{"timestamp":1708439400,"date":"2024-02-20","index":7443,"close":11.94,"high":12.1,"low":11.68,"open":11.95,"volume":3167800},{"timestamp":1708525800,"date":"2024-02-21","index":7444,"close":11.92,"high":12.06,"low":11.73,"open":11.92,"volume":2224900},{"timestamp":1708612200,"date":"2024-02-22","index":7445,"close":11.84,"high":12.05,"low":11.64,"open":11.92,"volume":2383500},{"timestamp":1708698600,"date":"2024-02-23","index":7446,"close":11.76,"high":11.89,"low":11.71,"open":11.85,"volume":1153400},{"timestamp":1708957800,"date":"2024-02-26","index":7447,"close":12.07,"high":12.2,"low":11.72,"open":11.76,"volume":2196400},{"timestamp":1709044200,"date":"2024-02-27","index":7448,"close":12.19,"high":12.25,"low":12.04,"open":12.13,"volume":1491100},{"timestamp":1709130600,"date":"2024-02-28","index":7449,"close":12.13,"high":12.53,"low":12.04,"open":12.11,"volume":1923800},{"timestamp":1709217000,"date":"2024-02-29","index":7450,"close":12.27,"high":12.32,"low":12.05,"open":12.27,"volume":1519400},{"timestamp":1709303400,"date":"2024-03-01","index":7451,"close":12.09,"high":12.4,"low":11.96,"open":12.32,"volume":1906900}]},{"date":"2023-11-07","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":7362,"close":8.58,"high":8.7,"low":8.41,"open":8.41,"volume":2591700},{"timestamp":1698154200,"date":"2023-10-24","index":7363,"close":9.03,"high":9.04,"low":8.55,"open":8.55,"volume":3503900},{"timestamp":1698240600,"date":"2023-10-25","index":7364,"close":8.91,"high":9.19,"low":8.82,"open":8.95,"volume":2905100},{"timestamp":1698327000,"date":"2023-10-26","index":7365,"close":9.12,"high":9.27,"low":8.92,"open":8.92,"volume":3082600},{"timestamp":1698413400,"date":"2023-10-27","index":7366,"close":8.8,"high":9.09,"low":8.77,"open":9.05,"volume":1757700},{"timestamp":1698672600,"date":"2023-10-30","index":7367,"close":8.75,"high":8.96,"low":8.64,"open":8.9,"volume":1432600},{"timestamp":1698759000,"date":"2023-10-31","index":7368,"close":8.74,"high":8.79,"low":8.61,"open":8.69,"volume":1324600},{"timestamp":1698845400,"date":"2023-11-01","index":7369,"close":8.96,"high":9,"low":8.75,"open":8.76,"volume":1603900},{"timestamp":1698931800,"date":"2023-11-02","index":7370,"close":9.1,"high":9.2,"low":8.96,"open":9.03,"volume":1826600},{"timestamp":1699018200,"date":"2023-11-03","index":7371,"close":9.04,"high":9.41,"low":9.02,"open":9.28,"volume":2161700},{"timestamp":1699281000,"date":"2023-11-06","index":7372,"close":8.95,"high":9.03,"low":8.77,"open":9.03,"volume":2283800}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":7373,"close":9.44,"high":9.55,"low":8.33,"open":8.38,"volume":7108100},{"timestamp":1699453800,"date":"2023-11-08","index":7374,"close":9.27,"high":9.58,"low":9.18,"open":9.49,"volume":2854100},{"timestamp":1699540200,"date":"2023-11-09","index":7375,"close":9.19,"high":9.41,"low":9.15,"open":9.29,"volume":1853300},{"timestamp":1699626600,"date":"2023-11-10","index":7376,"close":9.34,"high":9.4,"low":9.09,"open":9.23,"volume":1863000},{"timestamp":1699885800,"date":"2023-11-13","index":7377,"close":9.3,"high":9.32,"low":9.14,"open":9.3,"volume":1258600},{"timestamp":1699972200,"date":"2023-11-14","index":7378,"close":9.59,"high":9.63,"low":9.36,"open":9.48,"volume":4185200},{"timestamp":1700058600,"date":"2023-11-15","index":7379,"close":9.52,"high":9.76,"low":9.39,"open":9.58,"volume":2159800},{"timestamp":1700145000,"date":"2023-11-16","index":7380,"close":9.52,"high":9.62,"low":9.44,"open":9.52,"volume":1541900},{"timestamp":1700231400,"date":"2023-11-17","index":7381,"close":9.56,"high":9.67,"low":9.44,"open":9.58,"volume":1534600},{"timestamp":1700490600,"date":"2023-11-20","index":7382,"close":9.63,"high":9.69,"low":9.47,"open":9.56,"volume":1678500},{"timestamp":1700577000,"date":"2023-11-21","index":7383,"close":9.34,"high":9.62,"low":9.34,"open":9.54,"volume":1585200}]},{"date":"2023-08-09","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":7299,"close":7.32,"high":7.33,"low":7.19,"open":7.26,"volume":1737400},{"timestamp":1690378200,"date":"2023-07-26","index":7300,"close":7.45,"high":7.56,"low":7.27,"open":7.3,"volume":1717900},{"timestamp":1690464600,"date":"2023-07-27","index":7301,"close":7.37,"high":7.53,"low":7.31,"open":7.46,"volume":1724900},{"timestamp":1690551000,"date":"2023-07-28","index":7302,"close":7.44,"high":7.48,"low":7.37,"open":7.42,"volume":1091200},{"timestamp":1690810200,"date":"2023-07-31","index":7303,"close":7.47,"high":7.61,"low":7.39,"open":7.44,"volume":1786600},{"timestamp":1690896600,"date":"2023-08-01","index":7304,"close":7.43,"high":7.47,"low":7.32,"open":7.43,"volume":1208500},{"timestamp":1690983000,"date":"2023-08-02","index":7305,"close":7.25,"high":7.35,"low":7.18,"open":7.35,"volume":1360700},{"timestamp":1691069400,"date":"2023-08-03","index":7306,"close":7.19,"high":7.25,"low":7.11,"open":7.15,"volume":1338400},{"timestamp":1691155800,"date":"2023-08-04","index":7307,"close":7.21,"high":7.35,"low":7.15,"open":7.2,"volume":1203200},{"timestamp":1691415000,"date":"2023-08-07","index":7308,"close":7.21,"high":7.34,"low":7.09,"open":7.25,"volume":2174000},{"timestamp":1691501400,"date":"2023-08-08","index":7309,"close":7.28,"high":7.43,"low":7.13,"open":7.18,"volume":5566500}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":7310,"close":7.41,"high":7.62,"low":7.11,"open":7.21,"volume":4380900},{"timestamp":1691674200,"date":"2023-08-10","index":7311,"close":7.42,"high":7.74,"low":7.32,"open":7.47,"volume":3059600},{"timestamp":1691760600,"date":"2023-08-11","index":7312,"close":7.4,"high":7.55,"low":7.3,"open":7.46,"volume":2383400},{"timestamp":1692019800,"date":"2023-08-14","index":7313,"close":7.35,"high":7.43,"low":7.2,"open":7.33,"volume":2206900},{"timestamp":1692106200,"date":"2023-08-15","index":7314,"close":7.28,"high":7.5,"low":7.25,"open":7.32,"volume":1714300},{"timestamp":1692192600,"date":"2023-08-16","index":7315,"close":7.1,"high":7.32,"low":7.1,"open":7.27,"volume":1479900},{"timestamp":1692279000,"date":"2023-08-17","index":7316,"close":7.08,"high":7.18,"low":7.05,"open":7.14,"volume":1813300},{"timestamp":1692365400,"date":"2023-08-18","index":7317,"close":7.13,"high":7.21,"low":7.04,"open":7.05,"volume":1311400},{"timestamp":1692624600,"date":"2023-08-21","index":7318,"close":7.24,"high":7.26,"low":7.08,"open":7.1,"volume":1919000},{"timestamp":1692711000,"date":"2023-08-22","index":7319,"close":7.12,"high":7.32,"low":7.07,"open":7.29,"volume":2298500},{"timestamp":1692797400,"date":"2023-08-23","index":7320,"close":7.14,"high":7.27,"low":7.1,"open":7.16,"volume":1736200}]},{"date":"2023-04-25","estimated":0.22,"reported":0.19,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":7226,"close":8.19,"high":8.2,"low":7.98,"open":8.04,"volume":2282600},{"timestamp":1681219800,"date":"2023-04-11","index":7227,"close":8.12,"high":8.31,"low":8.11,"open":8.27,"volume":1206100},{"timestamp":1681306200,"date":"2023-04-12","index":7228,"close":8.1,"high":8.22,"low":8.07,"open":8.17,"volume":877900},{"timestamp":1681392600,"date":"2023-04-13","index":7229,"close":8.17,"high":8.26,"low":8.08,"open":8.12,"volume":863700},{"timestamp":1681479000,"date":"2023-04-14","index":7230,"close":8.17,"high":8.27,"low":8.04,"open":8.18,"volume":957500},{"timestamp":1681738200,"date":"2023-04-17","index":7231,"close":8.1,"high":8.22,"low":8.05,"open":8.12,"volume":1198900},{"timestamp":1681824600,"date":"2023-04-18","index":7232,"close":7.9,"high":8.14,"low":7.86,"open":8.11,"volume":1145400},{"timestamp":1681911000,"date":"2023-04-19","index":7233,"close":8,"high":8.03,"low":7.7,"open":7.83,"volume":1126600},{"timestamp":1681997400,"date":"2023-04-20","index":7234,"close":7.93,"high":8,"low":7.87,"open":7.91,"volume":866600},{"timestamp":1682083800,"date":"2023-04-21","index":7235,"close":7.84,"high":7.97,"low":7.8,"open":7.91,"volume":1243400},{"timestamp":1682343000,"date":"2023-04-24","index":7236,"close":7.76,"high":7.88,"low":7.64,"open":7.79,"volume":2020500}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":7237,"close":7.16,"high":7.56,"low":7.04,"open":7.42,"volume":3628000},{"timestamp":1682515800,"date":"2023-04-26","index":7238,"close":7.28,"high":7.29,"low":7.04,"open":7.07,"volume":2267000},{"timestamp":1682602200,"date":"2023-04-27","index":7239,"close":7.19,"high":7.36,"low":7.18,"open":7.33,"volume":2214700},{"timestamp":1682688600,"date":"2023-04-28","index":7240,"close":7.53,"high":7.57,"low":7.19,"open":7.19,"volume":3180700},{"timestamp":1682947800,"date":"2023-05-01","index":7241,"close":7.58,"high":7.71,"low":7.46,"open":7.46,"volume":1979000},{"timestamp":1683034200,"date":"2023-05-02","index":7242,"close":7.43,"high":7.57,"low":7.23,"open":7.49,"volume":2132300},{"timestamp":1683120600,"date":"2023-05-03","index":7243,"close":7.29,"high":7.55,"low":7.28,"open":7.46,"volume":1594900},{"timestamp":1683207000,"date":"2023-05-04","index":7244,"close":7.24,"high":7.33,"low":7.09,"open":7.25,"volume":1529500},{"timestamp":1683293400,"date":"2023-05-05","index":7245,"close":7.59,"high":7.62,"low":7.38,"open":7.38,"volume":2415500},{"timestamp":1683552600,"date":"2023-05-08","index":7246,"close":8.25,"high":8.32,"low":7.54,"open":7.63,"volume":4532100},{"timestamp":1683639000,"date":"2023-05-09","index":7247,"close":8.72,"high":8.77,"low":8.19,"open":8.25,"volume":4888600}]},{"date":"2023-02-14","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1675089000,"date":"2023-01-30","index":7178,"close":11.02,"high":11.38,"low":11.02,"open":11.2,"volume":1140400},{"timestamp":1675175400,"date":"2023-01-31","index":7179,"close":11.5,"high":11.53,"low":11.13,"open":11.21,"volume":2721500},{"timestamp":1675261800,"date":"2023-02-01","index":7180,"close":11.66,"high":11.83,"low":11.25,"open":11.28,"volume":2947100},{"timestamp":1675348200,"date":"2023-02-02","index":7181,"close":11.72,"high":11.94,"low":11.51,"open":11.68,"volume":1708600},{"timestamp":1675434600,"date":"2023-02-03","index":7182,"close":11.61,"high":11.72,"low":11.52,"open":11.6,"volume":1008700},{"timestamp":1675693800,"date":"2023-02-06","index":7183,"close":11.3,"high":11.6,"low":11.22,"open":11.55,"volume":1363500},{"timestamp":1675780200,"date":"2023-02-07","index":7184,"close":11.32,"high":11.37,"low":11.12,"open":11.27,"volume":1102600},{"timestamp":1675866600,"date":"2023-02-08","index":7185,"close":11.24,"high":11.36,"low":11.13,"open":11.26,"volume":1570400},{"timestamp":1675953000,"date":"2023-02-09","index":7186,"close":12.04,"high":12.33,"low":11.31,"open":11.31,"volume":6289400},{"timestamp":1676039400,"date":"2023-02-10","index":7187,"close":12.28,"high":12.37,"low":11.63,"open":12.05,"volume":2442900},{"timestamp":1676298600,"date":"2023-02-13","index":7188,"close":11.95,"high":12.42,"low":11.78,"open":12.34,"volume":2561500}],"post":[{"timestamp":1676385000,"date":"2023-02-14","index":7189,"close":10.01,"high":11.18,"low":9.08,"open":11.1,"volume":17304200},{"timestamp":1676471400,"date":"2023-02-15","index":7190,"close":9.9,"high":10.3,"low":9.81,"open":10,"volume":4566500},{"timestamp":1676557800,"date":"2023-02-16","index":7191,"close":9.96,"high":10.05,"low":9.36,"open":9.75,"volume":4920000},{"timestamp":1676644200,"date":"2023-02-17","index":7192,"close":9.54,"high":10.04,"low":9.49,"open":10.03,"volume":3263600},{"timestamp":1676989800,"date":"2023-02-21","index":7193,"close":9.38,"high":9.47,"low":9.22,"open":9.33,"volume":3447700},{"timestamp":1677076200,"date":"2023-02-22","index":7194,"close":9.09,"high":9.45,"low":8.95,"open":9.31,"volume":4072400},{"timestamp":1677162600,"date":"2023-02-23","index":7195,"close":9.25,"high":9.34,"low":9.1,"open":9.16,"volume":2103200},{"timestamp":1677249000,"date":"2023-02-24","index":7196,"close":9.19,"high":9.28,"low":9.11,"open":9.17,"volume":1441800},{"timestamp":1677508200,"date":"2023-02-27","index":7197,"close":9,"high":9.31,"low":8.85,"open":9.2,"volume":2189900},{"timestamp":1677594600,"date":"2023-02-28","index":7198,"close":8.76,"high":9.04,"low":8.76,"open":8.95,"volume":2421600},{"timestamp":1677681000,"date":"2023-03-01","index":7199,"close":9.07,"high":9.1,"low":8.76,"open":8.76,"volume":2533100}]},{"date":"2022-10-27","estimated":0.34,"reported":0.26,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":7104,"close":8.32,"high":8.52,"low":8.27,"open":8.52,"volume":1145400},{"timestamp":1665667800,"date":"2022-10-13","index":7105,"close":8.56,"high":8.63,"low":8.07,"open":8.2,"volume":1278700},{"timestamp":1665754200,"date":"2022-10-14","index":7106,"close":8.51,"high":8.73,"low":8.47,"open":8.63,"volume":781200},{"timestamp":1666013400,"date":"2022-10-17","index":7107,"close":8.56,"high":8.82,"low":8.43,"open":8.64,"volume":1012100},{"timestamp":1666099800,"date":"2022-10-18","index":7108,"close":8.52,"high":8.75,"low":8.5,"open":8.69,"volume":792600},{"timestamp":1666186200,"date":"2022-10-19","index":7109,"close":8.63,"high":8.64,"low":8.44,"open":8.52,"volume":914400},{"timestamp":1666272600,"date":"2022-10-20","index":7110,"close":8.52,"high":8.68,"low":8.44,"open":8.68,"volume":1573200},{"timestamp":1666359000,"date":"2022-10-21","index":7111,"close":8.57,"high":8.59,"low":8.28,"open":8.57,"volume":1270900},{"timestamp":1666618200,"date":"2022-10-24","index":7112,"close":8.6,"high":8.83,"low":8.53,"open":8.65,"volume":1145800},{"timestamp":1666704600,"date":"2022-10-25","index":7113,"close":8.63,"high":8.76,"low":8.48,"open":8.57,"volume":1669500},{"timestamp":1666791000,"date":"2022-10-26","index":7114,"close":8.38,"high":8.74,"low":8.38,"open":8.65,"volume":1577200}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":7115,"close":8.21,"high":8.47,"low":7.81,"open":8.39,"volume":2747400},{"timestamp":1666963800,"date":"2022-10-28","index":7116,"close":8.49,"high":8.49,"low":8.14,"open":8.21,"volume":1773200},{"timestamp":1667223000,"date":"2022-10-31","index":7117,"close":8.46,"high":8.58,"low":8.3,"open":8.53,"volume":1650100},{"timestamp":1667309400,"date":"2022-11-01","index":7118,"close":8.42,"high":8.58,"low":8.29,"open":8.51,"volume":1716900},{"timestamp":1667395800,"date":"2022-11-02","index":7119,"close":8.3,"high":8.51,"low":8.27,"open":8.39,"volume":1395100},{"timestamp":1667482200,"date":"2022-11-03","index":7120,"close":8.49,"high":8.55,"low":8.1,"open":8.21,"volume":2015800},{"timestamp":1667568600,"date":"2022-11-04","index":7121,"close":8.9,"high":8.92,"low":8.43,"open":8.51,"volume":2614600},{"timestamp":1667831400,"date":"2022-11-07","index":7122,"close":9.48,"high":9.54,"low":8.9,"open":8.95,"volume":3797000},{"timestamp":1667917800,"date":"2022-11-08","index":7123,"close":9.08,"high":9.51,"low":9.03,"open":9.5,"volume":2465200},{"timestamp":1668004200,"date":"2022-11-09","index":7124,"close":8.45,"high":8.58,"low":7.9,"open":8.58,"volume":4155600},{"timestamp":1668090600,"date":"2022-11-10","index":7125,"close":8.52,"high":8.7,"low":8.47,"open":8.62,"volume":2641400}]},{"date":"2022-08-02","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7043,"close":6.35,"high":6.53,"low":6.31,"open":6.46,"volume":505900},{"timestamp":1658237400,"date":"2022-07-19","index":7044,"close":6.89,"high":7.22,"low":6.4,"open":6.4,"volume":1851000},{"timestamp":1658323800,"date":"2022-07-20","index":7045,"close":6.95,"high":6.99,"low":6.79,"open":6.83,"volume":908100},{"timestamp":1658410200,"date":"2022-07-21","index":7046,"close":6.72,"high":6.87,"low":6.54,"open":6.82,"volume":1006900},{"timestamp":1658496600,"date":"2022-07-22","index":7047,"close":6.59,"high":6.81,"low":6.55,"open":6.74,"volume":884500},{"timestamp":1658755800,"date":"2022-07-25","index":7048,"close":6.68,"high":6.76,"low":6.58,"open":6.68,"volume":1445500},{"timestamp":1658842200,"date":"2022-07-26","index":7049,"close":6.73,"high":6.79,"low":6.64,"open":6.7,"volume":772000},{"timestamp":1658928600,"date":"2022-07-27","index":7050,"close":6.9,"high":6.94,"low":6.68,"open":6.71,"volume":847400},{"timestamp":1659015000,"date":"2022-07-28","index":7051,"close":6.85,"high":7,"low":6.77,"open":6.94,"volume":680700},{"timestamp":1659101400,"date":"2022-07-29","index":7052,"close":6.56,"high":6.84,"low":6.52,"open":6.82,"volume":2673100},{"timestamp":1659360600,"date":"2022-08-01","index":7053,"close":6.54,"high":6.78,"low":6.51,"open":6.51,"volume":1531000}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7054,"close":7.3,"high":7.47,"low":6.91,"open":6.98,"volume":2843100},{"timestamp":1659533400,"date":"2022-08-03","index":7055,"close":7.09,"high":7.55,"low":7.09,"open":7.33,"volume":1605800},{"timestamp":1659619800,"date":"2022-08-04","index":7056,"close":6.96,"high":7.2,"low":6.89,"open":7.12,"volume":1123900},{"timestamp":1659706200,"date":"2022-08-05","index":7057,"close":6.85,"high":6.94,"low":6.81,"open":6.89,"volume":1069200},{"timestamp":1659965400,"date":"2022-08-08","index":7058,"close":6.83,"high":6.99,"low":6.78,"open":6.85,"volume":2435000},{"timestamp":1660051800,"date":"2022-08-09","index":7059,"close":6.65,"high":6.83,"low":6.6,"open":6.82,"volume":985900},{"timestamp":1660138200,"date":"2022-08-10","index":7060,"close":6.63,"high":6.82,"low":6.63,"open":6.73,"volume":1121300},{"timestamp":1660224600,"date":"2022-08-11","index":7061,"close":6.74,"high":6.85,"low":6.69,"open":6.71,"volume":759500},{"timestamp":1660311000,"date":"2022-08-12","index":7062,"close":6.87,"high":6.95,"low":6.75,"open":6.82,"volume":693000},{"timestamp":1660570200,"date":"2022-08-15","index":7063,"close":7.6,"high":7.95,"low":6.73,"open":6.81,"volume":12513700},{"timestamp":1660656600,"date":"2022-08-16","index":7064,"close":7.89,"high":8.37,"low":7.55,"open":8.32,"volume":16037200}]},{"date":"2022-05-03","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":6981,"close":6.52,"high":6.83,"low":6.49,"open":6.7,"volume":1976900},{"timestamp":1650375000,"date":"2022-04-19","index":6982,"close":6.84,"high":6.98,"low":6.45,"open":6.5,"volume":1861500},{"timestamp":1650461400,"date":"2022-04-20","index":6983,"close":6.92,"high":7.05,"low":6.82,"open":6.85,"volume":1796000},{"timestamp":1650547800,"date":"2022-04-21","index":6984,"close":6.59,"high":7.01,"low":6.58,"open":6.97,"volume":1180100},{"timestamp":1650634200,"date":"2022-04-22","index":6985,"close":6.43,"high":6.62,"low":6.39,"open":6.55,"volume":1136200},{"timestamp":1650893400,"date":"2022-04-25","index":6986,"close":6.44,"high":6.46,"low":6.27,"open":6.36,"volume":1043100},{"timestamp":1650979800,"date":"2022-04-26","index":6987,"close":6.37,"high":6.46,"low":6.27,"open":6.36,"volume":1513100},{"timestamp":1651066200,"date":"2022-04-27","index":6988,"close":6.52,"high":6.62,"low":6.3,"open":6.37,"volume":1810400},{"timestamp":1651152600,"date":"2022-04-28","index":6989,"close":6.75,"high":6.77,"low":6.47,"open":6.53,"volume":1436100},{"timestamp":1651239000,"date":"2022-04-29","index":6990,"close":6.53,"high":6.87,"low":6.48,"open":6.76,"volume":1672100},{"timestamp":1651498200,"date":"2022-05-02","index":6991,"close":6.7,"high":6.76,"low":6.49,"open":6.52,"volume":1897500}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":6992,"close":7.1,"high":7.11,"low":6.5,"open":6.9,"volume":2523800},{"timestamp":1651671000,"date":"2022-05-04","index":6993,"close":7.41,"high":7.47,"low":6.95,"open":7.11,"volume":3986300},{"timestamp":1651757400,"date":"2022-05-05","index":6994,"close":7.14,"high":7.32,"low":7.06,"open":7.3,"volume":2863400},{"timestamp":1651843800,"date":"2022-05-06","index":6995,"close":7.34,"high":7.49,"low":7.05,"open":7.13,"volume":1980900},{"timestamp":1652103000,"date":"2022-05-09","index":6996,"close":7.09,"high":7.37,"low":7.04,"open":7.24,"volume":2239300},{"timestamp":1652189400,"date":"2022-05-10","index":6997,"close":6.55,"high":7.19,"low":6.44,"open":7.15,"volume":3109800},{"timestamp":1652275800,"date":"2022-05-11","index":6998,"close":5.99,"high":6.65,"low":5.97,"open":6.61,"volume":2030500},{"timestamp":1652362200,"date":"2022-05-12","index":6999,"close":6.26,"high":6.27,"low":5.75,"open":5.95,"volume":3031300},{"timestamp":1652448600,"date":"2022-05-13","index":7000,"close":6.3,"high":6.34,"low":6.16,"open":6.33,"volume":1236800},{"timestamp":1652707800,"date":"2022-05-16","index":7001,"close":6.33,"high":6.39,"low":6.22,"open":6.27,"volume":1230300},{"timestamp":1652794200,"date":"2022-05-17","index":7002,"close":6.71,"high":6.73,"low":6.34,"open":6.47,"volume":1424800}]},{"date":"2022-02-17","estimated":0.2,"reported":0.38,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":6930,"close":6.97,"high":7.01,"low":6.84,"open":6.92,"volume":4643200},{"timestamp":1643898600,"date":"2022-02-03","index":6931,"close":6.71,"high":7.03,"low":6.7,"open":7.03,"volume":2370100},{"timestamp":1643985000,"date":"2022-02-04","index":6932,"close":6.58,"high":6.72,"low":6.53,"open":6.71,"volume":4379800},{"timestamp":1644244200,"date":"2022-02-07","index":6933,"close":6.5,"high":6.64,"low":6.44,"open":6.57,"volume":4972400},{"timestamp":1644330600,"date":"2022-02-08","index":6934,"close":6.53,"high":6.59,"low":6.45,"open":6.53,"volume":3120500},{"timestamp":1644417000,"date":"2022-02-09","index":6935,"close":6.73,"high":6.79,"low":6.55,"open":6.55,"volume":2089900},{"timestamp":1644503400,"date":"2022-02-10","index":6936,"close":6.63,"high":6.92,"low":6.56,"open":6.64,"volume":1820500},{"timestamp":1644589800,"date":"2022-02-11","index":6937,"close":6.52,"high":6.7,"low":6.46,"open":6.63,"volume":1693900},{"timestamp":1644849000,"date":"2022-02-14","index":6938,"close":6.44,"high":6.65,"low":6.44,"open":6.51,"volume":4081600},{"timestamp":1644935400,"date":"2022-02-15","index":6939,"close":6.53,"high":6.61,"low":6.46,"open":6.51,"volume":2238800},{"timestamp":1645021800,"date":"2022-02-16","index":6940,"close":6.55,"high":6.63,"low":6.49,"open":6.6,"volume":2002600}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":6941,"close":6.53,"high":6.76,"low":6.49,"open":6.66,"volume":2084300},{"timestamp":1645194600,"date":"2022-02-18","index":6942,"close":6.54,"high":6.68,"low":6.45,"open":6.48,"volume":2266400},{"timestamp":1645540200,"date":"2022-02-22","index":6943,"close":6.22,"high":6.52,"low":6.2,"open":6.47,"volume":2992200},{"timestamp":1645626600,"date":"2022-02-23","index":6944,"close":6.05,"high":6.4,"low":6.05,"open":6.24,"volume":2726200},{"timestamp":1645713000,"date":"2022-02-24","index":6945,"close":5.99,"high":6.06,"low":5.75,"open":5.81,"volume":4228800},{"timestamp":1645799400,"date":"2022-02-25","index":6946,"close":6.01,"high":6.1,"low":5.96,"open":6.01,"volume":2651000},{"timestamp":1646058600,"date":"2022-02-28","index":6947,"close":5.96,"high":5.99,"low":5.81,"open":5.91,"volume":3489400},{"timestamp":1646145000,"date":"2022-03-01","index":6948,"close":5.76,"high":6,"low":5.74,"open":5.94,"volume":2238500},{"timestamp":1646231400,"date":"2022-03-02","index":6949,"close":6,"high":6.02,"low":5.73,"open":5.75,"volume":2179700},{"timestamp":1646317800,"date":"2022-03-03","index":6950,"close":5.95,"high":6.09,"low":5.91,"open":5.99,"volume":1714700},{"timestamp":1646404200,"date":"2022-03-04","index":6951,"close":5.76,"high":5.89,"low":5.74,"open":5.85,"volume":1856100}]},{"date":"2021-11-04","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":6858,"close":8.24,"high":8.48,"low":8.15,"open":8.31,"volume":1381600},{"timestamp":1634823000,"date":"2021-10-21","index":6859,"close":8.31,"high":8.34,"low":8.14,"open":8.24,"volume":1366900},{"timestamp":1634909400,"date":"2021-10-22","index":6860,"close":8.13,"high":8.37,"low":8.13,"open":8.26,"volume":1161500},{"timestamp":1635168600,"date":"2021-10-25","index":6861,"close":8,"high":8.14,"low":7.81,"open":8.05,"volume":1767200},{"timestamp":1635255000,"date":"2021-10-26","index":6862,"close":7.68,"high":7.95,"low":7.68,"open":7.9,"volume":2149300},{"timestamp":1635341400,"date":"2021-10-27","index":6863,"close":7.66,"high":7.86,"low":7.6,"open":7.65,"volume":1343100},{"timestamp":1635427800,"date":"2021-10-28","index":6864,"close":8.08,"high":8.08,"low":7.63,"open":7.73,"volume":1443800},{"timestamp":1635514200,"date":"2021-10-29","index":6865,"close":8.18,"high":8.22,"low":7.95,"open":8.02,"volume":2401000},{"timestamp":1635773400,"date":"2021-11-01","index":6866,"close":8.28,"high":8.35,"low":8.06,"open":8.19,"volume":2186400},{"timestamp":1635859800,"date":"2021-11-02","index":6867,"close":8.5,"high":8.51,"low":8.18,"open":8.29,"volume":1764900},{"timestamp":1635946200,"date":"2021-11-03","index":6868,"close":9.13,"high":9.14,"low":8.44,"open":8.48,"volume":5217100}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":6869,"close":8.88,"high":8.99,"low":8.38,"open":8.9,"volume":3402300},{"timestamp":1636119000,"date":"2021-11-05","index":6870,"close":9.56,"high":9.57,"low":8.81,"open":8.99,"volume":5687700},{"timestamp":1636381800,"date":"2021-11-08","index":6871,"close":9.44,"high":9.56,"low":9.31,"open":9.54,"volume":2327400},{"timestamp":1636468200,"date":"2021-11-09","index":6872,"close":9.35,"high":9.51,"low":9.21,"open":9.44,"volume":2554400},{"timestamp":1636554600,"date":"2021-11-10","index":6873,"close":9.16,"high":9.39,"low":9.14,"open":9.39,"volume":2089600},{"timestamp":1636641000,"date":"2021-11-11","index":6874,"close":9.38,"high":9.42,"low":9.04,"open":9.18,"volume":1159100},{"timestamp":1636727400,"date":"2021-11-12","index":6875,"close":9.56,"high":9.6,"low":9.32,"open":9.37,"volume":1971600},{"timestamp":1636986600,"date":"2021-11-15","index":6876,"close":9.61,"high":9.81,"low":9.49,"open":9.68,"volume":1554000},{"timestamp":1637073000,"date":"2021-11-16","index":6877,"close":9.53,"high":9.77,"low":9.43,"open":9.54,"volume":1614000},{"timestamp":1637159400,"date":"2021-11-17","index":6878,"close":9.26,"high":9.49,"low":9.25,"open":9.46,"volume":3352200},{"timestamp":1637245800,"date":"2021-11-18","index":6879,"close":8.92,"high":9.29,"low":8.85,"open":9.29,"volume":2480000}]},{"date":"2021-08-04","estimated":0.28,"reported":0.42,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":6793,"close":6.71,"high":6.8,"low":6.46,"open":6.51,"volume":2681100},{"timestamp":1626874200,"date":"2021-07-21","index":6794,"close":6.82,"high":6.92,"low":6.73,"open":6.8,"volume":1515700},{"timestamp":1626960600,"date":"2021-07-22","index":6795,"close":6.74,"high":6.75,"low":6.62,"open":6.72,"volume":1660800},{"timestamp":1627047000,"date":"2021-07-23","index":6796,"close":6.68,"high":6.75,"low":6.6,"open":6.75,"volume":1280900},{"timestamp":1627306200,"date":"2021-07-26","index":6797,"close":6.74,"high":6.84,"low":6.66,"open":6.67,"volume":1961700},{"timestamp":1627392600,"date":"2021-07-27","index":6798,"close":6.82,"high":6.83,"low":6.6,"open":6.68,"volume":1738700},{"timestamp":1627479000,"date":"2021-07-28","index":6799,"close":6.85,"high":6.98,"low":6.74,"open":6.85,"volume":1507400},{"timestamp":1627565400,"date":"2021-07-29","index":6800,"close":6.91,"high":7.02,"low":6.86,"open":6.86,"volume":1875300},{"timestamp":1627651800,"date":"2021-07-30","index":6801,"close":6.92,"high":7.01,"low":6.79,"open":6.85,"volume":1689100},{"timestamp":1627911000,"date":"2021-08-02","index":6802,"close":6.9,"high":7.02,"low":6.88,"open":6.9,"volume":2169600},{"timestamp":1627997400,"date":"2021-08-03","index":6803,"close":6.87,"high":6.94,"low":6.7,"open":6.91,"volume":2207200}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":6804,"close":7.52,"high":7.75,"low":6.93,"open":7.07,"volume":6278000},{"timestamp":1628170200,"date":"2021-08-05","index":6805,"close":7.62,"high":7.72,"low":7.45,"open":7.51,"volume":3059100},{"timestamp":1628256600,"date":"2021-08-06","index":6806,"close":7.65,"high":7.81,"low":7.57,"open":7.64,"volume":2378500},{"timestamp":1628515800,"date":"2021-08-09","index":6807,"close":7.67,"high":7.74,"low":7.58,"open":7.63,"volume":1582900},{"timestamp":1628602200,"date":"2021-08-10","index":6808,"close":7.66,"high":7.68,"low":7.46,"open":7.66,"volume":1966100},{"timestamp":1628688600,"date":"2021-08-11","index":6809,"close":7.93,"high":7.94,"low":7.64,"open":7.72,"volume":2068700},{"timestamp":1628775000,"date":"2021-08-12","index":6810,"close":8.32,"high":8.35,"low":7.86,"open":8,"volume":3448100},{"timestamp":1628861400,"date":"2021-08-13","index":6811,"close":8.38,"high":8.42,"low":8.14,"open":8.34,"volume":3474300},{"timestamp":1629120600,"date":"2021-08-16","index":6812,"close":8.48,"high":8.68,"low":8.24,"open":8.3,"volume":2833100},{"timestamp":1629207000,"date":"2021-08-17","index":6813,"close":8.53,"high":8.68,"low":8.24,"open":8.44,"volume":2356100},{"timestamp":1629293400,"date":"2021-08-18","index":6814,"close":8.53,"high":8.7,"low":8.46,"open":8.55,"volume":1974100}]},{"date":"2021-05-10","estimated":0.19,"reported":0.28,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":6733,"close":5.91,"high":6.01,"low":5.9,"open":6.01,"volume":2290700},{"timestamp":1619443800,"date":"2021-04-26","index":6734,"close":5.88,"high":6.01,"low":5.84,"open":5.95,"volume":2890600},{"timestamp":1619530200,"date":"2021-04-27","index":6735,"close":5.73,"high":5.87,"low":5.71,"open":5.85,"volume":2676300},{"timestamp":1619616600,"date":"2021-04-28","index":6736,"close":5.72,"high":5.81,"low":5.67,"open":5.74,"volume":2352900},{"timestamp":1619703000,"date":"2021-04-29","index":6737,"close":5.66,"high":5.82,"low":5.66,"open":5.72,"volume":2603300},{"timestamp":1619789400,"date":"2021-04-30","index":6738,"close":5.51,"high":5.66,"low":5.46,"open":5.64,"volume":5740700},{"timestamp":1620048600,"date":"2021-05-03","index":6739,"close":5.73,"high":5.78,"low":5.52,"open":5.54,"volume":3508800},{"timestamp":1620135000,"date":"2021-05-04","index":6740,"close":5.72,"high":5.84,"low":5.6,"open":5.74,"volume":3440300},{"timestamp":1620221400,"date":"2021-05-05","index":6741,"close":5.69,"high":5.78,"low":5.6,"open":5.72,"volume":3972800},{"timestamp":1620307800,"date":"2021-05-06","index":6742,"close":5.62,"high":5.7,"low":5.52,"open":5.66,"volume":3326000},{"timestamp":1620394200,"date":"2021-05-07","index":6743,"close":5.74,"high":5.75,"low":5.55,"open":5.58,"volume":3448700}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":6744,"close":5.99,"high":6.38,"low":5.89,"open":5.93,"volume":6788700},{"timestamp":1620739800,"date":"2021-05-11","index":6745,"close":6.16,"high":6.17,"low":5.81,"open":5.91,"volume":3724300},{"timestamp":1620826200,"date":"2021-05-12","index":6746,"close":6.06,"high":6.4,"low":6.02,"open":6.25,"volume":4539900},{"timestamp":1620912600,"date":"2021-05-13","index":6747,"close":6.16,"high":6.2,"low":6.01,"open":6.06,"volume":3008600},{"timestamp":1620999000,"date":"2021-05-14","index":6748,"close":6.2,"high":6.21,"low":6.01,"open":6.16,"volume":2555300},{"timestamp":1621258200,"date":"2021-05-17","index":6749,"close":6.33,"high":6.37,"low":6.15,"open":6.23,"volume":4120900},{"timestamp":1621344600,"date":"2021-05-18","index":6750,"close":6.25,"high":6.39,"low":6.24,"open":6.31,"volume":1890600},{"timestamp":1621431000,"date":"2021-05-19","index":6751,"close":6.13,"high":6.18,"low":6.03,"open":6.16,"volume":2761700},{"timestamp":1621517400,"date":"2021-05-20","index":6752,"close":6.04,"high":6.13,"low":6.01,"open":6.13,"volume":1848500},{"timestamp":1621603800,"date":"2021-05-21","index":6753,"close":5.57,"high":6.06,"low":5.54,"open":6.04,"volume":9799100},{"timestamp":1621863000,"date":"2021-05-24","index":6754,"close":5.59,"high":5.65,"low":5.53,"open":5.62,"volume":2703400}]},{"date":"2021-02-16","estimated":0.26,"reported":0.22,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":6675,"close":8.94,"high":9.17,"low":8.25,"open":8.69,"volume":7068600},{"timestamp":1612189800,"date":"2021-02-01","index":6676,"close":8.99,"high":9.03,"low":8.68,"open":9.03,"volume":3183500},{"timestamp":1612276200,"date":"2021-02-02","index":6677,"close":8.74,"high":8.98,"low":8.61,"open":8.97,"volume":4551600},{"timestamp":1612362600,"date":"2021-02-03","index":6678,"close":8.44,"high":8.76,"low":8.36,"open":8.75,"volume":3222400},{"timestamp":1612449000,"date":"2021-02-04","index":6679,"close":8.49,"high":8.65,"low":8.3,"open":8.48,"volume":2665700},{"timestamp":1612535400,"date":"2021-02-05","index":6680,"close":8.39,"high":8.71,"low":8.36,"open":8.68,"volume":2293100},{"timestamp":1612794600,"date":"2021-02-08","index":6681,"close":8.64,"high":8.67,"low":8.37,"open":8.4,"volume":2138000},{"timestamp":1612881000,"date":"2021-02-09","index":6682,"close":8.62,"high":8.71,"low":8.56,"open":8.7,"volume":1676300},{"timestamp":1612967400,"date":"2021-02-10","index":6683,"close":8.74,"high":9.02,"low":8.59,"open":8.63,"volume":3282900},{"timestamp":1613053800,"date":"2021-02-11","index":6684,"close":8.81,"high":8.91,"low":8.63,"open":8.69,"volume":2013300},{"timestamp":1613140200,"date":"2021-02-12","index":6685,"close":8.84,"high":9.04,"low":8.82,"open":8.86,"volume":2186100}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":6686,"close":8.6,"high":9.09,"low":7.96,"open":8.94,"volume":7262100},{"timestamp":1613572200,"date":"2021-02-17","index":6687,"close":8.58,"high":8.78,"low":8.44,"open":8.55,"volume":2241300},{"timestamp":1613658600,"date":"2021-02-18","index":6688,"close":7.38,"high":8.15,"low":7.31,"open":8.1,"volume":19264700},{"timestamp":1613745000,"date":"2021-02-19","index":6689,"close":7.3,"high":7.54,"low":7.22,"open":7.43,"volume":10546100},{"timestamp":1614004200,"date":"2021-02-22","index":6690,"close":7.39,"high":7.49,"low":7.29,"open":7.33,"volume":7793400},{"timestamp":1614090600,"date":"2021-02-23","index":6691,"close":7.39,"high":7.57,"low":7.12,"open":7.43,"volume":5433500},{"timestamp":1614177000,"date":"2021-02-24","index":6692,"close":7.32,"high":7.48,"low":7.28,"open":7.43,"volume":5214100},{"timestamp":1614263400,"date":"2021-02-25","index":6693,"close":7.77,"high":7.94,"low":7.35,"open":7.49,"volume":11462500},{"timestamp":1614349800,"date":"2021-02-26","index":6694,"close":7.2,"high":7.6,"low":7.2,"open":7.53,"volume":6372900},{"timestamp":1614609000,"date":"2021-03-01","index":6695,"close":7.52,"high":7.7,"low":7.36,"open":7.38,"volume":3976600},{"timestamp":1614695400,"date":"2021-03-02","index":6696,"close":7.45,"high":7.6,"low":7.41,"open":7.57,"volume":2846100}]},{"date":"2020-10-29","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":6602,"close":11.27,"high":11.48,"low":11.19,"open":11.25,"volume":2088600},{"timestamp":1602768600,"date":"2020-10-15","index":6603,"close":10.88,"high":11,"low":10.78,"open":10.85,"volume":1354600},{"timestamp":1602855000,"date":"2020-10-16","index":6604,"close":10.72,"high":10.86,"low":10.6,"open":10.83,"volume":1696200},{"timestamp":1603114200,"date":"2020-10-19","index":6605,"close":10.29,"high":10.79,"low":10.28,"open":10.77,"volume":2052400},{"timestamp":1603200600,"date":"2020-10-20","index":6606,"close":10.11,"high":10.5,"low":10.1,"open":10.41,"volume":2239800},{"timestamp":1603287000,"date":"2020-10-21","index":6607,"close":9.06,"high":10.15,"low":9.05,"open":10.12,"volume":5613400},{"timestamp":1603373400,"date":"2020-10-22","index":6608,"close":8.96,"high":9.22,"low":8.53,"open":9.22,"volume":7510900},{"timestamp":1603459800,"date":"2020-10-23","index":6609,"close":9,"high":9.54,"low":8.96,"open":9.2,"volume":3844800},{"timestamp":1603719000,"date":"2020-10-26","index":6610,"close":8.63,"high":8.99,"low":8.53,"open":8.94,"volume":3251400},{"timestamp":1603805400,"date":"2020-10-27","index":6611,"close":8.28,"high":8.7,"low":8.24,"open":8.59,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":6612,"close":8.11,"high":8.26,"low":8,"open":8.06,"volume":2720200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":6613,"close":8.88,"high":8.94,"low":8.1,"open":8.35,"volume":3625400},{"timestamp":1604064600,"date":"2020-10-30","index":6614,"close":8.86,"high":9.1,"low":8.75,"open":8.75,"volume":2434200},{"timestamp":1604327400,"date":"2020-11-02","index":6615,"close":9.44,"high":9.5,"low":8.76,"open":8.89,"volume":3621200},{"timestamp":1604413800,"date":"2020-11-03","index":6616,"close":9.76,"high":9.79,"low":9.31,"open":9.61,"volume":3392900},{"timestamp":1604500200,"date":"2020-11-04","index":6617,"close":8.73,"high":9.58,"low":8.31,"open":9.58,"volume":8274100},{"timestamp":1604586600,"date":"2020-11-05","index":6618,"close":8.16,"high":8.6,"low":8.15,"open":8.49,"volume":5573900},{"timestamp":1604673000,"date":"2020-11-06","index":6619,"close":8.45,"high":8.73,"low":8.27,"open":8.33,"volume":8674400},{"timestamp":1604932200,"date":"2020-11-09","index":6620,"close":8.4,"high":9.11,"low":8.34,"open":8.8,"volume":6220700},{"timestamp":1605018600,"date":"2020-11-10","index":6621,"close":8.71,"high":9.04,"low":8.45,"open":8.45,"volume":4310200},{"timestamp":1605105000,"date":"2020-11-11","index":6622,"close":9,"high":9.12,"low":8.64,"open":8.78,"volume":3681600},{"timestamp":1605191400,"date":"2020-11-12","index":6623,"close":8.5,"high":9.09,"low":8.48,"open":9,"volume":25474300}]},{"date":"2020-08-06","estimated":0.21,"reported":0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":6543,"close":11.16,"high":11.32,"low":10.94,"open":11.02,"volume":1340900},{"timestamp":1595511000,"date":"2020-07-23","index":6544,"close":11.06,"high":11.11,"low":10.9,"open":11.07,"volume":1281600},{"timestamp":1595597400,"date":"2020-07-24","index":6545,"close":10.79,"high":11.13,"low":10.77,"open":11.1,"volume":1796100},{"timestamp":1595856600,"date":"2020-07-27","index":6546,"close":10.75,"high":10.84,"low":10.57,"open":10.75,"volume":1591300},{"timestamp":1595943000,"date":"2020-07-28","index":6547,"close":10.75,"high":10.94,"low":10.64,"open":10.7,"volume":1514600},{"timestamp":1596029400,"date":"2020-07-29","index":6548,"close":10.72,"high":10.84,"low":10.58,"open":10.84,"volume":1100400},{"timestamp":1596115800,"date":"2020-07-30","index":6549,"close":10.6,"high":10.74,"low":10.51,"open":10.6,"volume":1034800},{"timestamp":1596202200,"date":"2020-07-31","index":6550,"close":10.63,"high":10.63,"low":10.4,"open":10.6,"volume":1762200},{"timestamp":1596461400,"date":"2020-08-03","index":6551,"close":11,"high":11.26,"low":10.41,"open":10.59,"volume":5349100},{"timestamp":1596547800,"date":"2020-08-04","index":6552,"close":11.41,"high":11.45,"low":10.81,"open":11.09,"volume":2827900},{"timestamp":1596634200,"date":"2020-08-05","index":6553,"close":11.44,"high":11.58,"low":11.04,"open":11.45,"volume":3785000}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":6554,"close":10.68,"high":11.2,"low":10.35,"open":10.8,"volume":4984900},{"timestamp":1596807000,"date":"2020-08-07","index":6555,"close":10.67,"high":10.79,"low":10.4,"open":10.6,"volume":2331300},{"timestamp":1597066200,"date":"2020-08-10","index":6556,"close":10.89,"high":10.97,"low":10.58,"open":10.69,"volume":1639100},{"timestamp":1597152600,"date":"2020-08-11","index":6557,"close":11.09,"high":11.47,"low":11.03,"open":11.07,"volume":1661100},{"timestamp":1597239000,"date":"2020-08-12","index":6558,"close":11.28,"high":11.44,"low":11.16,"open":11.22,"volume":1057900},{"timestamp":1597325400,"date":"2020-08-13","index":6559,"close":11.01,"high":11.21,"low":10.97,"open":11.14,"volume":1187600},{"timestamp":1597411800,"date":"2020-08-14","index":6560,"close":11.16,"high":11.25,"low":10.95,"open":10.95,"volume":1219100},{"timestamp":1597671000,"date":"2020-08-17","index":6561,"close":11.25,"high":11.26,"low":11.05,"open":11.11,"volume":872500},{"timestamp":1597757400,"date":"2020-08-18","index":6562,"close":10.94,"high":11.19,"low":10.89,"open":11.19,"volume":1297800},{"timestamp":1597843800,"date":"2020-08-19","index":6563,"close":10.86,"high":10.97,"low":10.76,"open":10.93,"volume":1126700},{"timestamp":1597930200,"date":"2020-08-20","index":6564,"close":10.86,"high":11.03,"low":10.7,"open":10.8,"volume":841000}]},{"date":"2020-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-02-12","estimated":null,"reported":0.32,"pre":[],"post":[]},{"date":"2019-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-04-30","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":6222,"close":19.67,"high":19.82,"low":19.4,"open":19.61,"volume":570900},{"timestamp":1555335000,"date":"2019-04-15","index":6223,"close":19.65,"high":19.8,"low":19.56,"open":19.66,"volume":574200},{"timestamp":1555421400,"date":"2019-04-16","index":6224,"close":19.16,"high":19.81,"low":18.91,"open":19.71,"volume":662000},{"timestamp":1555507800,"date":"2019-04-17","index":6225,"close":19.26,"high":19.43,"low":19.03,"open":19.19,"volume":605500},{"timestamp":1555594200,"date":"2019-04-18","index":6226,"close":19.39,"high":19.45,"low":19.02,"open":19.22,"volume":780900},{"timestamp":1555939800,"date":"2019-04-22","index":6227,"close":18.99,"high":19.47,"low":18.78,"open":19.33,"volume":468600},{"timestamp":1556026200,"date":"2019-04-23","index":6228,"close":19.28,"high":19.53,"low":18.98,"open":19.05,"volume":585900},{"timestamp":1556112600,"date":"2019-04-24","index":6229,"close":19.39,"high":19.46,"low":19.24,"open":19.28,"volume":416700},{"timestamp":1556199000,"date":"2019-04-25","index":6230,"close":19.21,"high":19.32,"low":19.1,"open":19.27,"volume":334400},{"timestamp":1556285400,"date":"2019-04-26","index":6231,"close":19.43,"high":19.47,"low":19.08,"open":19.23,"volume":396500},{"timestamp":1556544600,"date":"2019-04-29","index":6232,"close":19.38,"high":19.58,"low":19.34,"open":19.44,"volume":267700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":6233,"close":20.02,"high":20.09,"low":19.62,"open":19.88,"volume":1071000},{"timestamp":1556717400,"date":"2019-05-01","index":6234,"close":21,"high":21.28,"low":20.13,"open":20.16,"volume":1280400},{"timestamp":1556803800,"date":"2019-05-02","index":6235,"close":20.73,"high":21.11,"low":20.6,"open":20.93,"volume":746900},{"timestamp":1556890200,"date":"2019-05-03","index":6236,"close":21.07,"high":21.08,"low":20.72,"open":20.72,"volume":391600},{"timestamp":1557149400,"date":"2019-05-06","index":6237,"close":21.17,"high":21.27,"low":20.81,"open":20.91,"volume":486200},{"timestamp":1557235800,"date":"2019-05-07","index":6238,"close":20.55,"high":21.15,"low":20.42,"open":21.07,"volume":432500},{"timestamp":1557322200,"date":"2019-05-08","index":6239,"close":20.42,"high":20.78,"low":20.41,"open":20.5,"volume":368400},{"timestamp":1557408600,"date":"2019-05-09","index":6240,"close":20.56,"high":20.67,"low":20.2,"open":20.36,"volume":674900},{"timestamp":1557495000,"date":"2019-05-10","index":6241,"close":21,"high":21,"low":20.42,"open":20.55,"volume":401100},{"timestamp":1557754200,"date":"2019-05-13","index":6242,"close":20.92,"high":21,"low":20.77,"open":20.79,"volume":419800},{"timestamp":1557840600,"date":"2019-05-14","index":6243,"close":21.03,"high":21.26,"low":20.87,"open":20.96,"volume":694600}]},{"date":"2019-02-14","estimated":0.33,"reported":0.28,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":6171,"close":22.43,"high":22.75,"low":22.3,"open":22.6,"volume":349700},{"timestamp":1548945000,"date":"2019-01-31","index":6172,"close":22.55,"high":22.79,"low":22.26,"open":22.44,"volume":1184600},{"timestamp":1549031400,"date":"2019-02-01","index":6173,"close":22.61,"high":22.72,"low":22.06,"open":22.64,"volume":371200},{"timestamp":1549290600,"date":"2019-02-04","index":6174,"close":22.76,"high":22.77,"low":22.38,"open":22.72,"volume":410900},{"timestamp":1549377000,"date":"2019-02-05","index":6175,"close":23.2,"high":23.21,"low":22.71,"open":22.75,"volume":466600},{"timestamp":1549463400,"date":"2019-02-06","index":6176,"close":23.3,"high":23.34,"low":23.07,"open":23.25,"volume":361000},{"timestamp":1549549800,"date":"2019-02-07","index":6177,"close":23.43,"high":23.5,"low":23.12,"open":23.21,"volume":401800},{"timestamp":1549636200,"date":"2019-02-08","index":6178,"close":23.65,"high":23.66,"low":23.2,"open":23.32,"volume":356600},{"timestamp":1549895400,"date":"2019-02-11","index":6179,"close":23.64,"high":23.75,"low":23.43,"open":23.65,"volume":421600},{"timestamp":1549981800,"date":"2019-02-12","index":6180,"close":23.35,"high":23.76,"low":23.31,"open":23.75,"volume":439600},{"timestamp":1550068200,"date":"2019-02-13","index":6181,"close":23.58,"high":23.67,"low":23.35,"open":23.38,"volume":486900}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":6182,"close":22.93,"high":23.58,"low":22.77,"open":23.51,"volume":1021900},{"timestamp":1550241000,"date":"2019-02-15","index":6183,"close":22.55,"high":22.67,"low":22.12,"open":22.48,"volume":973200},{"timestamp":1550586600,"date":"2019-02-19","index":6184,"close":22.73,"high":22.76,"low":22.25,"open":22.32,"volume":500300},{"timestamp":1550673000,"date":"2019-02-20","index":6185,"close":22.81,"high":23.01,"low":22.63,"open":22.73,"volume":569200},{"timestamp":1550759400,"date":"2019-02-21","index":6186,"close":22.87,"high":22.94,"low":22.5,"open":22.78,"volume":415300},{"timestamp":1550845800,"date":"2019-02-22","index":6187,"close":23.44,"high":23.49,"low":22.87,"open":22.96,"volume":608400},{"timestamp":1551105000,"date":"2019-02-25","index":6188,"close":23.25,"high":23.63,"low":23.14,"open":23.54,"volume":381100},{"timestamp":1551191400,"date":"2019-02-26","index":6189,"close":23.12,"high":23.38,"low":22.88,"open":23.3,"volume":351000},{"timestamp":1551277800,"date":"2019-02-27","index":6190,"close":22.87,"high":23.12,"low":22.73,"open":22.96,"volume":521800},{"timestamp":1551364200,"date":"2019-02-28","index":6191,"close":22.72,"high":22.87,"low":22.52,"open":22.87,"volume":812600},{"timestamp":1551450600,"date":"2019-03-01","index":6192,"close":22.68,"high":22.83,"low":22.29,"open":22.83,"volume":541900}]},{"date":"2018-11-07","estimated":0.36,"reported":0.33,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":6105,"close":24.73,"high":24.89,"low":24.18,"open":24.23,"volume":584000},{"timestamp":1540387800,"date":"2018-10-24","index":6106,"close":24.74,"high":25.1,"low":24.7,"open":24.75,"volume":702200},{"timestamp":1540474200,"date":"2018-10-25","index":6107,"close":23.9,"high":24.36,"low":23.83,"open":24.26,"volume":808200},{"timestamp":1540560600,"date":"2018-10-26","index":6108,"close":23.15,"high":23.92,"low":22.83,"open":23.82,"volume":543300},{"timestamp":1540819800,"date":"2018-10-29","index":6109,"close":23,"high":23.69,"low":22.84,"open":23.37,"volume":498000},{"timestamp":1540906200,"date":"2018-10-30","index":6110,"close":23.01,"high":23.41,"low":22.83,"open":23.01,"volume":447000},{"timestamp":1540992600,"date":"2018-10-31","index":6111,"close":22.11,"high":23.18,"low":22.08,"open":23.08,"volume":768000},{"timestamp":1541079000,"date":"2018-11-01","index":6112,"close":22.28,"high":22.54,"low":21.81,"open":22.04,"volume":500500},{"timestamp":1541165400,"date":"2018-11-02","index":6113,"close":22.24,"high":22.39,"low":21.53,"open":22.29,"volume":737600},{"timestamp":1541428200,"date":"2018-11-05","index":6114,"close":22.99,"high":23.25,"low":22.34,"open":22.34,"volume":625100},{"timestamp":1541514600,"date":"2018-11-06","index":6115,"close":22.69,"high":23.03,"low":22.02,"open":22.99,"volume":781900}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":6116,"close":21.99,"high":23.27,"low":21.76,"open":22.88,"volume":785900},{"timestamp":1541687400,"date":"2018-11-08","index":6117,"close":22.1,"high":22.1,"low":21.59,"open":21.79,"volume":574500},{"timestamp":1541773800,"date":"2018-11-09","index":6118,"close":21.94,"high":22.32,"low":21.9,"open":22.08,"volume":507000},{"timestamp":1542033000,"date":"2018-11-12","index":6119,"close":22.67,"high":22.74,"low":21.97,"open":21.97,"volume":658400},{"timestamp":1542119400,"date":"2018-11-13","index":6120,"close":22.32,"high":22.98,"low":22.3,"open":22.78,"volume":439800},{"timestamp":1542205800,"date":"2018-11-14","index":6121,"close":21.99,"high":22.69,"low":21.69,"open":22.42,"volume":703300},{"timestamp":1542292200,"date":"2018-11-15","index":6122,"close":22.3,"high":22.31,"low":21.6,"open":22,"volume":980100},{"timestamp":1542378600,"date":"2018-11-16","index":6123,"close":22.5,"high":22.7,"low":22.05,"open":22.23,"volume":927000},{"timestamp":1542637800,"date":"2018-11-19","index":6124,"close":22.37,"high":22.67,"low":22.11,"open":22.45,"volume":515000},{"timestamp":1542724200,"date":"2018-11-20","index":6125,"close":22,"high":22.48,"low":21.98,"open":22.3,"volume":381400},{"timestamp":1542810600,"date":"2018-11-21","index":6126,"close":22.26,"high":22.56,"low":21.78,"open":21.96,"volume":349000}]},{"date":"2018-08-02","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":6037,"close":26.23,"high":26.66,"low":26.17,"open":26.59,"volume":886200},{"timestamp":1532007000,"date":"2018-07-19","index":6038,"close":26.19,"high":26.28,"low":25.42,"open":25.77,"volume":724700},{"timestamp":1532093400,"date":"2018-07-20","index":6039,"close":26.09,"high":26.45,"low":26.05,"open":26.24,"volume":564100},{"timestamp":1532352600,"date":"2018-07-23","index":6040,"close":25.92,"high":26.21,"low":25.8,"open":26.09,"volume":365500},{"timestamp":1532439000,"date":"2018-07-24","index":6041,"close":25.41,"high":25.94,"low":25.38,"open":25.93,"volume":525800},{"timestamp":1532525400,"date":"2018-07-25","index":6042,"close":25.52,"high":25.85,"low":25.41,"open":25.41,"volume":712400},{"timestamp":1532611800,"date":"2018-07-26","index":6043,"close":25.85,"high":26.19,"low":25.57,"open":25.61,"volume":523400},{"timestamp":1532698200,"date":"2018-07-27","index":6044,"close":25.67,"high":26.01,"low":25.48,"open":25.88,"volume":492900},{"timestamp":1532957400,"date":"2018-07-30","index":6045,"close":25.7,"high":26.06,"low":25.57,"open":25.68,"volume":452600},{"timestamp":1533043800,"date":"2018-07-31","index":6046,"close":25.88,"high":26.3,"low":25.79,"open":25.9,"volume":983000},{"timestamp":1533130200,"date":"2018-08-01","index":6047,"close":25.65,"high":25.86,"low":25.01,"open":25.78,"volume":753300}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":6048,"close":25.18,"high":25.75,"low":24.02,"open":25.75,"volume":896900},{"timestamp":1533303000,"date":"2018-08-03","index":6049,"close":25.16,"high":25.94,"low":25.11,"open":25.2,"volume":548800},{"timestamp":1533562200,"date":"2018-08-06","index":6050,"close":25.34,"high":25.46,"low":24.83,"open":25.15,"volume":1160600},{"timestamp":1533648600,"date":"2018-08-07","index":6051,"close":25.65,"high":26.03,"low":25.17,"open":25.36,"volume":833800},{"timestamp":1533735000,"date":"2018-08-08","index":6052,"close":25.68,"high":25.96,"low":25.53,"open":25.65,"volume":641200},{"timestamp":1533821400,"date":"2018-08-09","index":6053,"close":25.5,"high":25.78,"low":25.39,"open":25.67,"volume":911800},{"timestamp":1533907800,"date":"2018-08-10","index":6054,"close":25.25,"high":25.7,"low":25.24,"open":25.39,"volume":645200},{"timestamp":1534167000,"date":"2018-08-13","index":6055,"close":25.26,"high":25.63,"low":25.19,"open":25.28,"volume":762700},{"timestamp":1534253400,"date":"2018-08-14","index":6056,"close":25.07,"high":25.4,"low":24.95,"open":25.31,"volume":976800},{"timestamp":1534339800,"date":"2018-08-15","index":6057,"close":24.79,"high":25.02,"low":24.6,"open":25.02,"volume":807300},{"timestamp":1534426200,"date":"2018-08-16","index":6058,"close":25.04,"high":25.26,"low":24.76,"open":24.84,"volume":580000}]},{"date":"2018-04-26","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":5969,"close":21.85,"high":22.11,"low":21.72,"open":21.86,"volume":493700},{"timestamp":1523539800,"date":"2018-04-12","index":5970,"close":21.87,"high":21.99,"low":21.63,"open":21.97,"volume":534800},{"timestamp":1523626200,"date":"2018-04-13","index":5971,"close":21.67,"high":21.96,"low":21.55,"open":21.93,"volume":378300},{"timestamp":1523885400,"date":"2018-04-16","index":5972,"close":21.87,"high":21.93,"low":21.65,"open":21.79,"volume":587100},{"timestamp":1523971800,"date":"2018-04-17","index":5973,"close":22.21,"high":22.32,"low":21.92,"open":21.99,"volume":504600},{"timestamp":1524058200,"date":"2018-04-18","index":5974,"close":22.22,"high":22.48,"low":22.16,"open":22.29,"volume":309900},{"timestamp":1524144600,"date":"2018-04-19","index":5975,"close":22.08,"high":22.25,"low":21.77,"open":22.17,"volume":520900},{"timestamp":1524231000,"date":"2018-04-20","index":5976,"close":21.43,"high":21.87,"low":21.31,"open":21.65,"volume":467400},{"timestamp":1524490200,"date":"2018-04-23","index":5977,"close":21.59,"high":21.61,"low":21.35,"open":21.5,"volume":317700},{"timestamp":1524576600,"date":"2018-04-24","index":5978,"close":21.6,"high":21.81,"low":21.36,"open":21.74,"volume":634000},{"timestamp":1524663000,"date":"2018-04-25","index":5979,"close":21.91,"high":21.91,"low":21.48,"open":21.52,"volume":441800}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":5980,"close":22.01,"high":22.19,"low":21.09,"open":21.8,"volume":691700},{"timestamp":1524835800,"date":"2018-04-27","index":5981,"close":22.79,"high":23.08,"low":22.13,"open":22.16,"volume":778200},{"timestamp":1525095000,"date":"2018-04-30","index":5982,"close":22.5,"high":22.95,"low":22.49,"open":22.9,"volume":785500},{"timestamp":1525181400,"date":"2018-05-01","index":5983,"close":23.69,"high":23.72,"low":22.44,"open":22.44,"volume":1044000},{"timestamp":1525267800,"date":"2018-05-02","index":5984,"close":24.2,"high":24.3,"low":22.95,"open":23.56,"volume":1604200},{"timestamp":1525354200,"date":"2018-05-03","index":5985,"close":24.95,"high":25.09,"low":24.14,"open":24.14,"volume":2340900},{"timestamp":1525440600,"date":"2018-05-04","index":5986,"close":24.92,"high":25.07,"low":24.61,"open":24.92,"volume":1557100},{"timestamp":1525699800,"date":"2018-05-07","index":5987,"close":25,"high":25.14,"low":24.75,"open":24.92,"volume":1126600},{"timestamp":1525786200,"date":"2018-05-08","index":5988,"close":24.42,"high":25.06,"low":24.32,"open":25.05,"volume":725700},{"timestamp":1525872600,"date":"2018-05-09","index":5989,"close":23.8,"high":24.43,"low":23.73,"open":24.43,"volume":1034900},{"timestamp":1525959000,"date":"2018-05-10","index":5990,"close":24.04,"high":24.11,"low":23.8,"open":23.91,"volume":741900}]},{"date":"2018-02-14","estimated":0.35,"reported":0.38,"pre":[{"timestamp":1517322600,"date":"2018-01-30","index":5920,"close":22.59,"high":22.73,"low":22.36,"open":22.52,"volume":639900},{"timestamp":1517409000,"date":"2018-01-31","index":5921,"close":22.55,"high":22.85,"low":22.53,"open":22.74,"volume":735800},{"timestamp":1517495400,"date":"2018-02-01","index":5922,"close":22.28,"high":22.59,"low":22.16,"open":22.49,"volume":581900},{"timestamp":1517581800,"date":"2018-02-02","index":5923,"close":21.61,"high":22.13,"low":21.46,"open":22.05,"volume":750100},{"timestamp":1517841000,"date":"2018-02-05","index":5924,"close":20.59,"high":21.42,"low":20.11,"open":21.39,"volume":1490000},{"timestamp":1517927400,"date":"2018-02-06","index":5925,"close":19.8,"high":20.6,"low":19.73,"open":20.08,"volume":2205100},{"timestamp":1518013800,"date":"2018-02-07","index":5926,"close":19.79,"high":20.12,"low":19.52,"open":19.8,"volume":1569900},{"timestamp":1518100200,"date":"2018-02-08","index":5927,"close":20.04,"high":20.48,"low":19.57,"open":19.74,"volume":1736100},{"timestamp":1518186600,"date":"2018-02-09","index":5928,"close":20.19,"high":20.35,"low":19.55,"open":20.35,"volume":1280400},{"timestamp":1518445800,"date":"2018-02-12","index":5929,"close":19.94,"high":20.42,"low":19.42,"open":20.21,"volume":1070300},{"timestamp":1518532200,"date":"2018-02-13","index":5930,"close":20.26,"high":20.39,"low":19.86,"open":19.95,"volume":1039000}],"post":[{"timestamp":1518618600,"date":"2018-02-14","index":5931,"close":20.07,"high":21.26,"low":19.98,"open":20.75,"volume":1999800},{"timestamp":1518705000,"date":"2018-02-15","index":5932,"close":19.98,"high":20.14,"low":19.05,"open":19.6,"volume":1096500},{"timestamp":1518791400,"date":"2018-02-16","index":5933,"close":20.11,"high":20.39,"low":20,"open":20,"volume":969300},{"timestamp":1519137000,"date":"2018-02-20","index":5934,"close":20.78,"high":21.3,"low":20.05,"open":20.06,"volume":1508700},{"timestamp":1519223400,"date":"2018-02-21","index":5935,"close":21.04,"high":21.27,"low":20.55,"open":20.78,"volume":1202700},{"timestamp":1519309800,"date":"2018-02-22","index":5936,"close":21.34,"high":21.59,"low":21.1,"open":21.11,"volume":1264800},{"timestamp":1519396200,"date":"2018-02-23","index":5937,"close":21.99,"high":22.02,"low":21.55,"open":21.89,"volume":1316900},{"timestamp":1519655400,"date":"2018-02-26","index":5938,"close":22.1,"high":22.26,"low":21.73,"open":22,"volume":1030400},{"timestamp":1519741800,"date":"2018-02-27","index":5939,"close":21.38,"high":22.28,"low":21.37,"open":22.17,"volume":1299300},{"timestamp":1519828200,"date":"2018-02-28","index":5940,"close":21.3,"high":21.69,"low":21.29,"open":21.43,"volume":1356600},{"timestamp":1519914600,"date":"2018-03-01","index":5941,"close":21.86,"high":22.14,"low":21.22,"open":21.26,"volume":1254700}]},{"date":"2017-10-31","estimated":0.33,"reported":0.31,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":5848,"close":25.94,"high":26.31,"low":25.91,"open":26.09,"volume":383200},{"timestamp":1508247000,"date":"2017-10-17","index":5849,"close":26.76,"high":27.44,"low":25.67,"open":25.89,"volume":1857200},{"timestamp":1508333400,"date":"2017-10-18","index":5850,"close":26.22,"high":27.09,"low":26.07,"open":26.79,"volume":1014500},{"timestamp":1508419800,"date":"2017-10-19","index":5851,"close":26.47,"high":26.47,"low":25.8,"open":26.21,"volume":719400},{"timestamp":1508506200,"date":"2017-10-20","index":5852,"close":26.2,"high":26.37,"low":25.87,"open":26.17,"volume":603500},{"timestamp":1508765400,"date":"2017-10-23","index":5853,"close":26,"high":26.25,"low":25.82,"open":26.24,"volume":522400},{"timestamp":1508851800,"date":"2017-10-24","index":5854,"close":25.07,"high":26.04,"low":24.73,"open":25.98,"volume":902600},{"timestamp":1508938200,"date":"2017-10-25","index":5855,"close":25.2,"high":25.47,"low":24.81,"open":24.89,"volume":727000},{"timestamp":1509024600,"date":"2017-10-26","index":5856,"close":25.47,"high":25.77,"low":25.22,"open":25.3,"volume":512500},{"timestamp":1509111000,"date":"2017-10-27","index":5857,"close":25.75,"high":25.89,"low":25.21,"open":25.45,"volume":624400},{"timestamp":1509370200,"date":"2017-10-30","index":5858,"close":25.29,"high":25.63,"low":24.89,"open":25.59,"volume":1515300}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":5859,"close":25.95,"high":26.39,"low":24.55,"open":25.7,"volume":1375400},{"timestamp":1509543000,"date":"2017-11-01","index":5860,"close":25.89,"high":26.32,"low":25.42,"open":26.12,"volume":1127000},{"timestamp":1509629400,"date":"2017-11-02","index":5861,"close":25.64,"high":26.14,"low":25.63,"open":25.89,"volume":597700},{"timestamp":1509715800,"date":"2017-11-03","index":5862,"close":25.66,"high":26.01,"low":25.53,"open":25.58,"volume":585000},{"timestamp":1509978600,"date":"2017-11-06","index":5863,"close":26.19,"high":26.26,"low":25.65,"open":25.65,"volume":627200},{"timestamp":1510065000,"date":"2017-11-07","index":5864,"close":26.57,"high":26.67,"low":26.16,"open":26.19,"volume":636200},{"timestamp":1510151400,"date":"2017-11-08","index":5865,"close":27.12,"high":27.19,"low":26.41,"open":26.53,"volume":548900},{"timestamp":1510237800,"date":"2017-11-09","index":5866,"close":26.93,"high":27.38,"low":26.82,"open":26.9,"volume":465700},{"timestamp":1510324200,"date":"2017-11-10","index":5867,"close":26.58,"high":26.88,"low":26.28,"open":26.8,"volume":699700},{"timestamp":1510583400,"date":"2017-11-13","index":5868,"close":26.19,"high":26.58,"low":26.14,"open":26.5,"volume":477800},{"timestamp":1510669800,"date":"2017-11-14","index":5869,"close":25.07,"high":26.09,"low":25.02,"open":26.04,"volume":895900}]},{"date":"2017-08-07","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":5788,"close":29.99,"high":30.48,"low":29.55,"open":30.47,"volume":573400},{"timestamp":1500903000,"date":"2017-07-24","index":5789,"close":29.97,"high":30.23,"low":29.62,"open":30,"volume":720700},{"timestamp":1500989400,"date":"2017-07-25","index":5790,"close":30.3,"high":30.75,"low":29.94,"open":30.04,"volume":1213800},{"timestamp":1501075800,"date":"2017-07-26","index":5791,"close":30.25,"high":30.63,"low":30.13,"open":30.33,"volume":722100},{"timestamp":1501162200,"date":"2017-07-27","index":5792,"close":29.95,"high":30.42,"low":29.67,"open":30.28,"volume":560200},{"timestamp":1501248600,"date":"2017-07-28","index":5793,"close":29.62,"high":29.99,"low":29.17,"open":29.9,"volume":477400},{"timestamp":1501507800,"date":"2017-07-31","index":5794,"close":29.35,"high":29.77,"low":29.26,"open":29.77,"volume":748700},{"timestamp":1501594200,"date":"2017-08-01","index":5795,"close":29.39,"high":29.72,"low":29.37,"open":29.5,"volume":381300},{"timestamp":1501680600,"date":"2017-08-02","index":5796,"close":28.26,"high":29.38,"low":28.12,"open":29.38,"volume":572400},{"timestamp":1501767000,"date":"2017-08-03","index":5797,"close":28.18,"high":28.62,"low":28.07,"open":28.27,"volume":550700},{"timestamp":1501853400,"date":"2017-08-04","index":5798,"close":28.06,"high":28.43,"low":27.97,"open":28.22,"volume":601800}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":5799,"close":26.02,"high":27.75,"low":25.69,"open":27.75,"volume":2516300},{"timestamp":1502199000,"date":"2017-08-08","index":5800,"close":27.02,"high":27.32,"low":25,"open":25.78,"volume":1775600},{"timestamp":1502285400,"date":"2017-08-09","index":5801,"close":26.66,"high":27.17,"low":26.21,"open":26.82,"volume":1110500},{"timestamp":1502371800,"date":"2017-08-10","index":5802,"close":26.26,"high":26.74,"low":25.95,"open":26.12,"volume":1207100},{"timestamp":1502458200,"date":"2017-08-11","index":5803,"close":26.86,"high":26.99,"low":25.96,"open":26,"volume":1219000},{"timestamp":1502717400,"date":"2017-08-14","index":5804,"close":27.09,"high":27.42,"low":26.83,"open":26.93,"volume":1525000},{"timestamp":1502803800,"date":"2017-08-15","index":5805,"close":27.2,"high":27.43,"low":26.92,"open":26.95,"volume":1071900},{"timestamp":1502890200,"date":"2017-08-16","index":5806,"close":26.34,"high":27.41,"low":26.3,"open":27.25,"volume":911800},{"timestamp":1502976600,"date":"2017-08-17","index":5807,"close":25.3,"high":26.27,"low":25.21,"open":26.1,"volume":854600},{"timestamp":1503063000,"date":"2017-08-18","index":5808,"close":25.16,"high":25.5,"low":24.97,"open":25.07,"volume":733200},{"timestamp":1503322200,"date":"2017-08-21","index":5809,"close":25.29,"high":25.41,"low":24.72,"open":25.08,"volume":508600}]},{"date":"2017-05-02","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":5721,"close":32.69,"high":32.69,"low":31.83,"open":31.98,"volume":774450},{"timestamp":1492522200,"date":"2017-04-18","index":5722,"close":32.71,"high":33.09,"low":32.51,"open":32.66,"volume":990000},{"timestamp":1492608600,"date":"2017-04-19","index":5723,"close":32.61,"high":33.08,"low":32.55,"open":32.73,"volume":1072800},{"timestamp":1492695000,"date":"2017-04-20","index":5724,"close":32.59,"high":32.83,"low":32.43,"open":32.73,"volume":566400},{"timestamp":1492781400,"date":"2017-04-21","index":5725,"close":32.71,"high":33,"low":32.31,"open":32.56,"volume":1056600},{"timestamp":1493040600,"date":"2017-04-24","index":5726,"close":32.8,"high":33.21,"low":32.8,"open":32.97,"volume":1266150},{"timestamp":1493127000,"date":"2017-04-25","index":5727,"close":33.64,"high":34.04,"low":33.07,"open":33.34,"volume":827700},{"timestamp":1493213400,"date":"2017-04-26","index":5728,"close":34.12,"high":34.32,"low":33.44,"open":33.63,"volume":905900},{"timestamp":1493299800,"date":"2017-04-27","index":5729,"close":33.95,"high":34.23,"low":33.85,"open":34.12,"volume":818500},{"timestamp":1493386200,"date":"2017-04-28","index":5730,"close":33.32,"high":33.99,"low":33.04,"open":33.95,"volume":1083600},{"timestamp":1493645400,"date":"2017-05-01","index":5731,"close":33,"high":33.48,"low":32.63,"open":33.44,"volume":865600}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":5732,"close":32,"high":32.83,"low":30.81,"open":32.59,"volume":2579900},{"timestamp":1493818200,"date":"2017-05-03","index":5733,"close":31.68,"high":32.19,"low":31.48,"open":31.88,"volume":1013200},{"timestamp":1493904600,"date":"2017-05-04","index":5734,"close":31.29,"high":31.8,"low":30.83,"open":31.8,"volume":905900},{"timestamp":1493991000,"date":"2017-05-05","index":5735,"close":31.97,"high":31.97,"low":30.71,"open":30.95,"volume":1249600},{"timestamp":1494250200,"date":"2017-05-08","index":5736,"close":32.56,"high":32.71,"low":31.89,"open":32.03,"volume":1047300},{"timestamp":1494336600,"date":"2017-05-09","index":5737,"close":31.64,"high":32.58,"low":31.6,"open":32.58,"volume":1054600},{"timestamp":1494423000,"date":"2017-05-10","index":5738,"close":32.22,"high":32.36,"low":31.59,"open":31.7,"volume":643900},{"timestamp":1494509400,"date":"2017-05-11","index":5739,"close":32.1,"high":32.25,"low":31.49,"open":32.09,"volume":630000},{"timestamp":1494595800,"date":"2017-05-12","index":5740,"close":32.37,"high":32.42,"low":31.76,"open":31.99,"volume":696200},{"timestamp":1494855000,"date":"2017-05-15","index":5741,"close":32.95,"high":33.11,"low":32.35,"open":32.45,"volume":686100},{"timestamp":1494941400,"date":"2017-05-16","index":5742,"close":33.15,"high":33.22,"low":32.72,"open":32.92,"volume":664100}]},{"date":"2017-02-22","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1486391400,"date":"2017-02-06","index":5673,"close":27.8,"high":28.05,"low":27.5,"open":27.67,"volume":787200},{"timestamp":1486477800,"date":"2017-02-07","index":5674,"close":27.63,"high":27.92,"low":27.51,"open":27.73,"volume":821400},{"timestamp":1486564200,"date":"2017-02-08","index":5675,"close":27.87,"high":28,"low":27.51,"open":27.66,"volume":838500},{"timestamp":1486650600,"date":"2017-02-09","index":5676,"close":28.79,"high":29.03,"low":27.87,"open":27.87,"volume":996750},{"timestamp":1486737000,"date":"2017-02-10","index":5677,"close":29.05,"high":29.05,"low":28.73,"open":28.99,"volume":627300},{"timestamp":1486996200,"date":"2017-02-13","index":5678,"close":29.71,"high":29.9,"low":29.14,"open":29.32,"volume":1523850},{"timestamp":1487082600,"date":"2017-02-14","index":5679,"close":30.03,"high":30.09,"low":29.39,"open":29.5,"volume":1316100},{"timestamp":1487169000,"date":"2017-02-15","index":5680,"close":30.17,"high":30.2,"low":29.24,"open":29.59,"volume":1384800},{"timestamp":1487255400,"date":"2017-02-16","index":5681,"close":30.05,"high":30.28,"low":29.75,"open":30.05,"volume":1125450},{"timestamp":1487341800,"date":"2017-02-17","index":5682,"close":30.09,"high":30.11,"low":29.75,"open":30.08,"volume":746250},{"timestamp":1487687400,"date":"2017-02-21","index":5683,"close":30.77,"high":30.79,"low":29.82,"open":30.13,"volume":1613700}],"post":[{"timestamp":1487773800,"date":"2017-02-22","index":5684,"close":31.83,"high":31.91,"low":30.5,"open":31.62,"volume":1755900},{"timestamp":1487860200,"date":"2017-02-23","index":5685,"close":31.58,"high":31.83,"low":30.93,"open":31.83,"volume":1391550},{"timestamp":1487946600,"date":"2017-02-24","index":5686,"close":32.61,"high":32.95,"low":31.38,"open":31.87,"volume":1646400},{"timestamp":1488205800,"date":"2017-02-27","index":5687,"close":32.65,"high":32.65,"low":32.15,"open":32.61,"volume":1211550},{"timestamp":1488292200,"date":"2017-02-28","index":5688,"close":31.74,"high":32.61,"low":31.51,"open":32.55,"volume":2163750},{"timestamp":1488378600,"date":"2017-03-01","index":5689,"close":32.27,"high":32.79,"low":31.57,"open":31.66,"volume":1599450},{"timestamp":1488465000,"date":"2017-03-02","index":5690,"close":31.82,"high":32.17,"low":31.47,"open":32.17,"volume":1237500},{"timestamp":1488551400,"date":"2017-03-03","index":5691,"close":31.41,"high":31.65,"low":30.89,"open":31.64,"volume":1413450},{"timestamp":1488810600,"date":"2017-03-06","index":5692,"close":30.53,"high":31.27,"low":30.45,"open":31.24,"volume":1382100},{"timestamp":1488897000,"date":"2017-03-07","index":5693,"close":29.82,"high":30.33,"low":29.57,"open":30.33,"volume":1620150},{"timestamp":1488983400,"date":"2017-03-08","index":5694,"close":28.72,"high":28.95,"low":27.77,"open":27.81,"volume":9762300}]},{"date":"2016-11-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":5599,"close":15.85,"high":16.25,"low":15.71,"open":16.13,"volume":1636200},{"timestamp":1476970200,"date":"2016-10-20","index":5600,"close":15.75,"high":16,"low":15.49,"open":15.83,"volume":1811400},{"timestamp":1477056600,"date":"2016-10-21","index":5601,"close":16.19,"high":16.34,"low":15.55,"open":15.56,"volume":3269550},{"timestamp":1477315800,"date":"2016-10-24","index":5602,"close":16.17,"high":16.35,"low":15.96,"open":16.18,"volume":815850},{"timestamp":1477402200,"date":"2016-10-25","index":5603,"close":16.32,"high":16.47,"low":16.12,"open":16.17,"volume":693150},{"timestamp":1477488600,"date":"2016-10-26","index":5604,"close":16.11,"high":16.49,"low":16.05,"open":16.29,"volume":963900},{"timestamp":1477575000,"date":"2016-10-27","index":5605,"close":15.5,"high":15.71,"low":15.27,"open":15.67,"volume":1117500},{"timestamp":1477661400,"date":"2016-10-28","index":5606,"close":15.67,"high":15.72,"low":15.32,"open":15.56,"volume":1382850},{"timestamp":1477920600,"date":"2016-10-31","index":5607,"close":15.97,"high":16.05,"low":15.68,"open":15.76,"volume":1296900},{"timestamp":1478007000,"date":"2016-11-01","index":5608,"close":15.68,"high":16.35,"low":15.54,"open":16.03,"volume":1335600},{"timestamp":1478093400,"date":"2016-11-02","index":5609,"close":15.49,"high":15.81,"low":15.47,"open":15.81,"volume":785850}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":5610,"close":15.42,"high":16.44,"low":15.35,"open":16.44,"volume":1052400},{"timestamp":1478266200,"date":"2016-11-04","index":5611,"close":15.72,"high":15.87,"low":15.45,"open":15.52,"volume":1921350},{"timestamp":1478529000,"date":"2016-11-07","index":5612,"close":15.93,"high":16.03,"low":15.39,"open":15.75,"volume":1516800},{"timestamp":1478615400,"date":"2016-11-08","index":5613,"close":15.92,"high":16.27,"low":15.81,"open":16.02,"volume":1066050},{"timestamp":1478701800,"date":"2016-11-09","index":5614,"close":19.31,"high":21.52,"low":18.43,"open":19.42,"volume":12741300},{"timestamp":1478788200,"date":"2016-11-10","index":5615,"close":19.85,"high":20.53,"low":19.27,"open":20.52,"volume":4754100},{"timestamp":1478874600,"date":"2016-11-11","index":5616,"close":20.4,"high":20.51,"low":19.67,"open":19.85,"volume":2380050},{"timestamp":1479133800,"date":"2016-11-14","index":5617,"close":20.76,"high":21.86,"low":20.43,"open":21.17,"volume":3130950},{"timestamp":1479220200,"date":"2016-11-15","index":5618,"close":20.8,"high":21.58,"low":20.77,"open":20.97,"volume":2031000},{"timestamp":1479306600,"date":"2016-11-16","index":5619,"close":20.46,"high":21.03,"low":20.43,"open":20.8,"volume":1415400},{"timestamp":1479393000,"date":"2016-11-17","index":5620,"close":19.99,"high":20.48,"low":19.76,"open":20.46,"volume":1660650}]},{"date":"2016-08-02","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":5533,"close":23.39,"high":23.43,"low":23.1,"open":23.21,"volume":454200},{"timestamp":1468935000,"date":"2016-07-19","index":5534,"close":23.03,"high":23.34,"low":22.87,"open":23.34,"volume":594750},{"timestamp":1469021400,"date":"2016-07-20","index":5535,"close":23.1,"high":23.26,"low":22.87,"open":23.02,"volume":664950},{"timestamp":1469107800,"date":"2016-07-21","index":5536,"close":22.97,"high":23.13,"low":22.82,"open":23.1,"volume":657900},{"timestamp":1469194200,"date":"2016-07-22","index":5537,"close":23.15,"high":23.17,"low":22.93,"open":22.99,"volume":465450},{"timestamp":1469453400,"date":"2016-07-25","index":5538,"close":23.23,"high":23.33,"low":23.12,"open":23.15,"volume":443700},{"timestamp":1469539800,"date":"2016-07-26","index":5539,"close":23.15,"high":23.39,"low":22.71,"open":23.29,"volume":922200},{"timestamp":1469626200,"date":"2016-07-27","index":5540,"close":22.89,"high":23.18,"low":22.79,"open":23.18,"volume":665400},{"timestamp":1469712600,"date":"2016-07-28","index":5541,"close":22.64,"high":22.75,"low":22.35,"open":22.55,"volume":892950},{"timestamp":1469799000,"date":"2016-07-29","index":5542,"close":23.07,"high":23.09,"low":22.53,"open":22.6,"volume":623400},{"timestamp":1470058200,"date":"2016-08-01","index":5543,"close":23.23,"high":23.28,"low":22.92,"open":23.05,"volume":713400}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":5544,"close":22.68,"high":23.37,"low":22.57,"open":23.09,"volume":743550},{"timestamp":1470231000,"date":"2016-08-03","index":5545,"close":21.91,"high":22.72,"low":21.77,"open":22.59,"volume":1073250},{"timestamp":1470317400,"date":"2016-08-04","index":5546,"close":21.19,"high":21.97,"low":21.07,"open":21.86,"volume":1444200},{"timestamp":1470403800,"date":"2016-08-05","index":5547,"close":21.55,"high":21.71,"low":21.13,"open":21.25,"volume":1001550},{"timestamp":1470663000,"date":"2016-08-08","index":5548,"close":21.68,"high":21.75,"low":21.59,"open":21.65,"volume":543150},{"timestamp":1470749400,"date":"2016-08-09","index":5549,"close":21.65,"high":21.78,"low":21.52,"open":21.69,"volume":549000},{"timestamp":1470835800,"date":"2016-08-10","index":5550,"close":21.49,"high":21.73,"low":21.35,"open":21.65,"volume":1048050},{"timestamp":1470922200,"date":"2016-08-11","index":5551,"close":21.48,"high":21.59,"low":21.31,"open":21.5,"volume":560700},{"timestamp":1471008600,"date":"2016-08-12","index":5552,"close":21.62,"high":21.83,"low":21.55,"open":21.59,"volume":500550},{"timestamp":1471267800,"date":"2016-08-15","index":5553,"close":21.63,"high":21.83,"low":21.61,"open":21.61,"volume":458250},{"timestamp":1471354200,"date":"2016-08-16","index":5554,"close":21.35,"high":21.62,"low":21.28,"open":21.61,"volume":572700}]},{"date":"2016-04-28","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":5467,"close":22.77,"high":22.92,"low":22.59,"open":22.8,"volume":820200},{"timestamp":1460640600,"date":"2016-04-14","index":5468,"close":22.43,"high":22.81,"low":22.4,"open":22.81,"volume":508650},{"timestamp":1460727000,"date":"2016-04-15","index":5469,"close":22.38,"high":22.59,"low":22.37,"open":22.4,"volume":478200},{"timestamp":1460986200,"date":"2016-04-18","index":5470,"close":23.08,"high":23.11,"low":22.33,"open":22.37,"volume":808050},{"timestamp":1461072600,"date":"2016-04-19","index":5471,"close":22.58,"high":23.23,"low":22.49,"open":23.12,"volume":601350},{"timestamp":1461159000,"date":"2016-04-20","index":5472,"close":22.21,"high":22.66,"low":22.14,"open":22.59,"volume":704250},{"timestamp":1461245400,"date":"2016-04-21","index":5473,"close":21.73,"high":22.3,"low":21.61,"open":22.22,"volume":933000},{"timestamp":1461331800,"date":"2016-04-22","index":5474,"close":21.61,"high":21.93,"low":21.53,"open":21.87,"volume":846600},{"timestamp":1461591000,"date":"2016-04-25","index":5475,"close":21.56,"high":21.62,"low":21.43,"open":21.59,"volume":998100},{"timestamp":1461677400,"date":"2016-04-26","index":5476,"close":21.87,"high":21.93,"low":21.47,"open":21.63,"volume":775650},{"timestamp":1461763800,"date":"2016-04-27","index":5477,"close":22.05,"high":22.07,"low":21.73,"open":22,"volume":622650}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":5478,"close":21.73,"high":22.35,"low":21.55,"open":21.8,"volume":847950},{"timestamp":1461936600,"date":"2016-04-29","index":5479,"close":21.35,"high":21.78,"low":20.93,"open":21.67,"volume":814200},{"timestamp":1462195800,"date":"2016-05-02","index":5480,"close":21.35,"high":21.55,"low":21.23,"open":21.39,"volume":660600},{"timestamp":1462282200,"date":"2016-05-03","index":5481,"close":21.5,"high":21.71,"low":21.13,"open":21.17,"volume":612000},{"timestamp":1462368600,"date":"2016-05-04","index":5482,"close":21.69,"high":21.93,"low":21.35,"open":21.35,"volume":600300},{"timestamp":1462455000,"date":"2016-05-05","index":5483,"close":22.24,"high":22.33,"low":21.61,"open":21.69,"volume":1045200},{"timestamp":1462541400,"date":"2016-05-06","index":5484,"close":21.89,"high":22.29,"low":21.66,"open":22.11,"volume":1092900},{"timestamp":1462800600,"date":"2016-05-09","index":5485,"close":21.89,"high":22.1,"low":21.76,"open":21.87,"volume":573600},{"timestamp":1462887000,"date":"2016-05-10","index":5486,"close":22.01,"high":22.11,"low":21.85,"open":21.97,"volume":412200},{"timestamp":1462973400,"date":"2016-05-11","index":5487,"close":21.83,"high":22.1,"low":21.82,"open":22.03,"volume":821850},{"timestamp":1463059800,"date":"2016-05-12","index":5488,"close":21.81,"high":21.95,"low":21.43,"open":21.89,"volume":720750}]},{"date":"2016-02-17","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":5417,"close":19.55,"high":19.79,"low":19.38,"open":19.58,"volume":577650},{"timestamp":1454423400,"date":"2016-02-02","index":5418,"close":19.03,"high":19.57,"low":19.02,"open":19.35,"volume":1031250},{"timestamp":1454509800,"date":"2016-02-03","index":5419,"close":19.36,"high":19.41,"low":18.94,"open":19.25,"volume":1165800},{"timestamp":1454596200,"date":"2016-02-04","index":5420,"close":20.07,"high":20.11,"low":19.36,"open":19.36,"volume":676500},{"timestamp":1454682600,"date":"2016-02-05","index":5421,"close":19.35,"high":20.2,"low":19.26,"open":19.91,"volume":1062300},{"timestamp":1454941800,"date":"2016-02-08","index":5422,"close":18.38,"high":19.28,"low":18.09,"open":19.28,"volume":825000},{"timestamp":1455028200,"date":"2016-02-09","index":5423,"close":18.3,"high":18.55,"low":17.79,"open":18.19,"volume":898950},{"timestamp":1455114600,"date":"2016-02-10","index":5424,"close":18.07,"high":18.81,"low":18.05,"open":18.42,"volume":786900},{"timestamp":1455201000,"date":"2016-02-11","index":5425,"close":17.39,"high":17.55,"low":17.01,"open":17.37,"volume":1008600},{"timestamp":1455287400,"date":"2016-02-12","index":5426,"close":17.55,"high":17.72,"low":17.36,"open":17.55,"volume":597600},{"timestamp":1455633000,"date":"2016-02-16","index":5427,"close":18.43,"high":18.52,"low":17.66,"open":17.66,"volume":975000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":5428,"close":19.27,"high":20.13,"low":18.51,"open":18.71,"volume":1703250},{"timestamp":1455805800,"date":"2016-02-18","index":5429,"close":19.61,"high":19.67,"low":18.91,"open":19.16,"volume":2089350},{"timestamp":1455892200,"date":"2016-02-19","index":5430,"close":18.67,"high":19.57,"low":18.12,"open":19.44,"volume":1360350},{"timestamp":1456151400,"date":"2016-02-22","index":5431,"close":19.11,"high":19.31,"low":18.73,"open":19.03,"volume":898800},{"timestamp":1456237800,"date":"2016-02-23","index":5432,"close":18.73,"high":19.17,"low":18.73,"open":19.09,"volume":514050},{"timestamp":1456324200,"date":"2016-02-24","index":5433,"close":18.63,"high":19.07,"low":18.21,"open":18.58,"volume":542400},{"timestamp":1456410600,"date":"2016-02-25","index":5434,"close":18.94,"high":18.97,"low":18.59,"open":18.74,"volume":484200},{"timestamp":1456497000,"date":"2016-02-26","index":5435,"close":19.07,"high":19.29,"low":18.93,"open":19.05,"volume":653850},{"timestamp":1456756200,"date":"2016-02-29","index":5436,"close":19.36,"high":19.55,"low":18.94,"open":19.07,"volume":1155750},{"timestamp":1456842600,"date":"2016-03-01","index":5437,"close":19.49,"high":19.57,"low":19.28,"open":19.48,"volume":549900},{"timestamp":1456929000,"date":"2016-03-02","index":5438,"close":19.98,"high":20.03,"low":19.27,"open":19.49,"volume":756150}]},{"date":"2015-11-05","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":5348,"close":21.13,"high":21.35,"low":21.09,"open":21.33,"volume":361800},{"timestamp":1445520600,"date":"2015-10-22","index":5349,"close":21.39,"high":21.53,"low":21.25,"open":21.31,"volume":441900},{"timestamp":1445607000,"date":"2015-10-23","index":5350,"close":21.57,"high":21.71,"low":21.3,"open":21.45,"volume":431550},{"timestamp":1445866200,"date":"2015-10-26","index":5351,"close":21.43,"high":21.62,"low":21.32,"open":21.51,"volume":322800},{"timestamp":1445952600,"date":"2015-10-27","index":5352,"close":20.85,"high":21.41,"low":20.77,"open":21.36,"volume":610200},{"timestamp":1446039000,"date":"2015-10-28","index":5353,"close":21.64,"high":21.64,"low":21.01,"open":21.01,"volume":652200},{"timestamp":1446125400,"date":"2015-10-29","index":5354,"close":21.79,"high":21.79,"low":21.48,"open":21.48,"volume":524250},{"timestamp":1446211800,"date":"2015-10-30","index":5355,"close":21.51,"high":22.09,"low":20.87,"open":21.75,"volume":1715100},{"timestamp":1446474600,"date":"2015-11-02","index":5356,"close":22.12,"high":22.15,"low":21.42,"open":21.48,"volume":1309350},{"timestamp":1446561000,"date":"2015-11-03","index":5357,"close":21.9,"high":22.19,"low":21.88,"open":22.05,"volume":714900},{"timestamp":1446647400,"date":"2015-11-04","index":5358,"close":21.61,"high":21.97,"low":21.43,"open":21.93,"volume":680700}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":5359,"close":22.26,"high":22.7,"low":21.95,"open":22.16,"volume":985800},{"timestamp":1446820200,"date":"2015-11-06","index":5360,"close":21.17,"high":22.23,"low":20.73,"open":22,"volume":1127700},{"timestamp":1447079400,"date":"2015-11-09","index":5361,"close":20.18,"high":21.22,"low":20.15,"open":21.1,"volume":1104600},{"timestamp":1447165800,"date":"2015-11-10","index":5362,"close":20.09,"high":20.35,"low":20,"open":20.19,"volume":702900},{"timestamp":1447252200,"date":"2015-11-11","index":5363,"close":19.67,"high":20.14,"low":19.62,"open":20.13,"volume":741300},{"timestamp":1447338600,"date":"2015-11-12","index":5364,"close":18.82,"high":19.27,"low":18.67,"open":19.11,"volume":1121850},{"timestamp":1447425000,"date":"2015-11-13","index":5365,"close":18.43,"high":19.04,"low":18.42,"open":18.91,"volume":888450},{"timestamp":1447684200,"date":"2015-11-16","index":5366,"close":18.92,"high":18.93,"low":18.37,"open":18.37,"volume":944850},{"timestamp":1447770600,"date":"2015-11-17","index":5367,"close":18.62,"high":18.91,"low":18.55,"open":18.83,"volume":615600},{"timestamp":1447857000,"date":"2015-11-18","index":5368,"close":19.1,"high":19.11,"low":18.45,"open":18.66,"volume":962850},{"timestamp":1447943400,"date":"2015-11-19","index":5369,"close":19.21,"high":19.41,"low":19.02,"open":19.09,"volume":727350}]},{"date":"2015-08-04","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":5282,"close":25.23,"high":25.26,"low":24.79,"open":24.92,"volume":824400},{"timestamp":1437485400,"date":"2015-07-21","index":5283,"close":24.99,"high":25.28,"low":24.97,"open":25.19,"volume":693450},{"timestamp":1437571800,"date":"2015-07-22","index":5284,"close":25.04,"high":25.15,"low":24.86,"open":24.93,"volume":653400},{"timestamp":1437658200,"date":"2015-07-23","index":5285,"close":24.76,"high":25.11,"low":24.71,"open":25.04,"volume":588000},{"timestamp":1437744600,"date":"2015-07-24","index":5286,"close":24.65,"high":24.97,"low":24.61,"open":24.73,"volume":701550},{"timestamp":1438003800,"date":"2015-07-27","index":5287,"close":24.61,"high":24.73,"low":24.51,"open":24.62,"volume":616500},{"timestamp":1438090200,"date":"2015-07-28","index":5288,"close":24.77,"high":24.93,"low":24.41,"open":24.61,"volume":569250},{"timestamp":1438176600,"date":"2015-07-29","index":5289,"close":25.09,"high":25.26,"low":24.63,"open":24.73,"volume":511800},{"timestamp":1438263000,"date":"2015-07-30","index":5290,"close":24.84,"high":25.04,"low":24.73,"open":24.99,"volume":454650},{"timestamp":1438349400,"date":"2015-07-31","index":5291,"close":25.17,"high":25.37,"low":24.92,"open":25.02,"volume":616350},{"timestamp":1438608600,"date":"2015-08-03","index":5292,"close":25.24,"high":25.36,"low":25.06,"open":25.15,"volume":547650}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":5293,"close":23.65,"high":25.12,"low":23.35,"open":25.12,"volume":1824750},{"timestamp":1438781400,"date":"2015-08-05","index":5294,"close":23.27,"high":23.81,"low":23.17,"open":23.59,"volume":1194450},{"timestamp":1438867800,"date":"2015-08-06","index":5295,"close":22.91,"high":23.27,"low":22.59,"open":23.27,"volume":1149450},{"timestamp":1438954200,"date":"2015-08-07","index":5296,"close":23.02,"high":23.18,"low":22.83,"open":22.91,"volume":867000},{"timestamp":1439213400,"date":"2015-08-10","index":5297,"close":23.1,"high":23.19,"low":22.97,"open":23.19,"volume":933300},{"timestamp":1439299800,"date":"2015-08-11","index":5298,"close":23.21,"high":23.26,"low":22.94,"open":23.07,"volume":779250},{"timestamp":1439386200,"date":"2015-08-12","index":5299,"close":22.7,"high":22.84,"low":22.02,"open":22.41,"volume":890850},{"timestamp":1439472600,"date":"2015-08-13","index":5300,"close":22.08,"high":22.74,"low":22.07,"open":22.7,"volume":747450},{"timestamp":1439559000,"date":"2015-08-14","index":5301,"close":21.89,"high":22.08,"low":21.69,"open":21.99,"volume":767250},{"timestamp":1439818200,"date":"2015-08-17","index":5302,"close":21.98,"high":22,"low":21.73,"open":21.87,"volume":909750},{"timestamp":1439904600,"date":"2015-08-18","index":5303,"close":21.79,"high":22.09,"low":21.74,"open":21.96,"volume":568350}]},{"date":"2015-04-30","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":5216,"close":28.55,"high":28.88,"low":28.52,"open":28.73,"volume":575550},{"timestamp":1429191000,"date":"2015-04-16","index":5217,"close":28.27,"high":28.59,"low":28.15,"open":28.51,"volume":499800},{"timestamp":1429277400,"date":"2015-04-17","index":5218,"close":28.04,"high":28.23,"low":27.83,"open":28.13,"volume":756300},{"timestamp":1429536600,"date":"2015-04-20","index":5219,"close":28.05,"high":28.3,"low":28.01,"open":28.15,"volume":926700},{"timestamp":1429623000,"date":"2015-04-21","index":5220,"close":28.08,"high":28.35,"low":28.01,"open":28.17,"volume":503850},{"timestamp":1429709400,"date":"2015-04-22","index":5221,"close":28.05,"high":28.28,"low":28.01,"open":28.09,"volume":518850},{"timestamp":1429795800,"date":"2015-04-23","index":5222,"close":28.22,"high":28.27,"low":28.04,"open":28.04,"volume":1396650},{"timestamp":1429882200,"date":"2015-04-24","index":5223,"close":28.07,"high":28.3,"low":28.03,"open":28.23,"volume":409350},{"timestamp":1430141400,"date":"2015-04-27","index":5224,"close":27.81,"high":28.29,"low":27.67,"open":28.17,"volume":1826550},{"timestamp":1430227800,"date":"2015-04-28","index":5225,"close":28.03,"high":28.19,"low":27.77,"open":27.77,"volume":670350},{"timestamp":1430314200,"date":"2015-04-29","index":5226,"close":27.46,"high":27.99,"low":27.1,"open":27.93,"volume":813150}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":5227,"close":26,"high":27.07,"low":25.85,"open":26.95,"volume":1719300},{"timestamp":1430487000,"date":"2015-05-01","index":5228,"close":25.81,"high":26.19,"low":25.62,"open":25.97,"volume":1088400},{"timestamp":1430746200,"date":"2015-05-04","index":5229,"close":25.33,"high":25.88,"low":25.28,"open":25.79,"volume":1040400},{"timestamp":1430832600,"date":"2015-05-05","index":5230,"close":24.49,"high":25.27,"low":24.36,"open":25.27,"volume":1332450},{"timestamp":1430919000,"date":"2015-05-06","index":5231,"close":24.22,"high":24.76,"low":23.78,"open":24.53,"volume":1335900},{"timestamp":1431005400,"date":"2015-05-07","index":5232,"close":24.51,"high":24.7,"low":23.72,"open":23.82,"volume":1251150},{"timestamp":1431091800,"date":"2015-05-08","index":5233,"close":24.54,"high":25.37,"low":24.51,"open":24.88,"volume":908550},{"timestamp":1431351000,"date":"2015-05-11","index":5234,"close":24.52,"high":24.94,"low":24.38,"open":24.44,"volume":1119000},{"timestamp":1431437400,"date":"2015-05-12","index":5235,"close":24.51,"high":24.57,"low":24.18,"open":24.43,"volume":558000},{"timestamp":1431523800,"date":"2015-05-13","index":5236,"close":24.35,"high":24.71,"low":24.26,"open":24.59,"volume":603300},{"timestamp":1431610200,"date":"2015-05-14","index":5237,"close":24.68,"high":24.73,"low":24.35,"open":24.46,"volume":564900}]},{"date":"2015-02-18","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":5166,"close":28.93,"high":29.06,"low":28.37,"open":29.03,"volume":630000},{"timestamp":1422973800,"date":"2015-02-03","index":5167,"close":29.54,"high":29.55,"low":29.02,"open":29.11,"volume":540000},{"timestamp":1423060200,"date":"2015-02-04","index":5168,"close":29.31,"high":29.53,"low":29.27,"open":29.43,"volume":507600},{"timestamp":1423146600,"date":"2015-02-05","index":5169,"close":29.73,"high":29.77,"low":28.99,"open":29.47,"volume":624150},{"timestamp":1423233000,"date":"2015-02-06","index":5170,"close":29.3,"high":29.83,"low":29.14,"open":29.71,"volume":807900},{"timestamp":1423492200,"date":"2015-02-09","index":5171,"close":28.33,"high":29.33,"low":28.29,"open":29.29,"volume":883200},{"timestamp":1423578600,"date":"2015-02-10","index":5172,"close":28.55,"high":28.63,"low":28.13,"open":28.45,"volume":604500},{"timestamp":1423665000,"date":"2015-02-11","index":5173,"close":28.27,"high":28.51,"low":27.87,"open":28.51,"volume":815550},{"timestamp":1423751400,"date":"2015-02-12","index":5174,"close":28.53,"high":28.59,"low":28.06,"open":28.06,"volume":582150},{"timestamp":1423837800,"date":"2015-02-13","index":5175,"close":28.55,"high":28.61,"low":28.2,"open":28.55,"volume":489450},{"timestamp":1424183400,"date":"2015-02-17","index":5176,"close":28.8,"high":28.9,"low":28.54,"open":28.63,"volume":714750}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":5177,"close":29.33,"high":29.43,"low":28.5,"open":28.87,"volume":789600},{"timestamp":1424356200,"date":"2015-02-19","index":5178,"close":28.44,"high":29.61,"low":28.34,"open":29.51,"volume":672600},{"timestamp":1424442600,"date":"2015-02-20","index":5179,"close":28.51,"high":28.61,"low":28.01,"open":28.47,"volume":616500},{"timestamp":1424701800,"date":"2015-02-23","index":5180,"close":28.83,"high":28.83,"low":28.39,"open":28.43,"volume":553950},{"timestamp":1424788200,"date":"2015-02-24","index":5181,"close":28.79,"high":28.9,"low":28.55,"open":28.72,"volume":427500},{"timestamp":1424874600,"date":"2015-02-25","index":5182,"close":28.32,"high":28.76,"low":28.22,"open":28.74,"volume":360450},{"timestamp":1424961000,"date":"2015-02-26","index":5183,"close":28.39,"high":28.44,"low":28.08,"open":28.25,"volume":300600},{"timestamp":1425047400,"date":"2015-02-27","index":5184,"close":28.77,"high":28.89,"low":28.37,"open":28.39,"volume":835950},{"timestamp":1425306600,"date":"2015-03-02","index":5185,"close":29.43,"high":29.44,"low":28.66,"open":28.7,"volume":814650},{"timestamp":1425393000,"date":"2015-03-03","index":5186,"close":29.22,"high":29.4,"low":29.01,"open":29.19,"volume":616350},{"timestamp":1425479400,"date":"2015-03-04","index":5187,"close":29.01,"high":29.17,"low":28.77,"open":29.09,"volume":557850}]},{"date":"2014-11-06","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":5097,"close":25.13,"high":25.35,"low":25.09,"open":25.27,"volume":409800},{"timestamp":1414071000,"date":"2014-10-23","index":5098,"close":25.35,"high":25.38,"low":25.23,"open":25.33,"volume":575100},{"timestamp":1414157400,"date":"2014-10-24","index":5099,"close":25.39,"high":25.41,"low":25.23,"open":25.41,"volume":329250},{"timestamp":1414416600,"date":"2014-10-27","index":5100,"close":25.4,"high":25.55,"low":25.23,"open":25.33,"volume":421650},{"timestamp":1414503000,"date":"2014-10-28","index":5101,"close":25.95,"high":25.95,"low":25.32,"open":25.46,"volume":677400},{"timestamp":1414589400,"date":"2014-10-29","index":5102,"close":25.99,"high":26.19,"low":25.69,"open":25.97,"volume":439200},{"timestamp":1414675800,"date":"2014-10-30","index":5103,"close":26.36,"high":26.41,"low":25.99,"open":26.01,"volume":608100},{"timestamp":1414762200,"date":"2014-10-31","index":5104,"close":26.63,"high":26.75,"low":26.37,"open":26.75,"volume":636150},{"timestamp":1415025000,"date":"2014-11-03","index":5105,"close":26.83,"high":26.92,"low":26.55,"open":26.63,"volume":564600},{"timestamp":1415111400,"date":"2014-11-04","index":5106,"close":26.95,"high":27.05,"low":26.79,"open":26.83,"volume":575700},{"timestamp":1415197800,"date":"2014-11-05","index":5107,"close":26.6,"high":27.23,"low":26.33,"open":27.13,"volume":1218900}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":5108,"close":27.09,"high":27.43,"low":26.69,"open":26.83,"volume":1346400},{"timestamp":1415370600,"date":"2014-11-07","index":5109,"close":27.6,"high":27.66,"low":26.67,"open":27.03,"volume":1345200},{"timestamp":1415629800,"date":"2014-11-10","index":5110,"close":27.22,"high":27.77,"low":27.13,"open":27.63,"volume":853950},{"timestamp":1415716200,"date":"2014-11-11","index":5111,"close":26.78,"high":27.29,"low":26.71,"open":27.29,"volume":934200},{"timestamp":1415802600,"date":"2014-11-12","index":5112,"close":26.66,"high":26.92,"low":26.2,"open":26.79,"volume":828600},{"timestamp":1415889000,"date":"2014-11-13","index":5113,"close":26.46,"high":26.67,"low":26.26,"open":26.33,"volume":457950},{"timestamp":1415975400,"date":"2014-11-14","index":5114,"close":26.61,"high":26.71,"low":26.43,"open":26.43,"volume":604350},{"timestamp":1416234600,"date":"2014-11-17","index":5115,"close":26.15,"high":26.65,"low":26.13,"open":26.55,"volume":515400},{"timestamp":1416321000,"date":"2014-11-18","index":5116,"close":26.13,"high":26.42,"low":26.12,"open":26.27,"volume":453600},{"timestamp":1416407400,"date":"2014-11-19","index":5117,"close":25.83,"high":26.16,"low":25.76,"open":26,"volume":593250},{"timestamp":1416493800,"date":"2014-11-20","index":5118,"close":26.49,"high":26.59,"low":25.83,"open":25.83,"volume":635400}]},{"date":"2014-08-06","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1406035800,"date":"2014-07-22","index":5032,"close":23.54,"high":23.75,"low":23.52,"open":23.6,"volume":719250},{"timestamp":1406122200,"date":"2014-07-23","index":5033,"close":23.68,"high":23.77,"low":23.51,"open":23.6,"volume":586200},{"timestamp":1406208600,"date":"2014-07-24","index":5034,"close":23.56,"high":23.72,"low":23.44,"open":23.71,"volume":736650},{"timestamp":1406295000,"date":"2014-07-25","index":5035,"close":23.27,"high":23.57,"low":23.14,"open":23.41,"volume":998550},{"timestamp":1406554200,"date":"2014-07-28","index":5036,"close":23.23,"high":23.31,"low":23.13,"open":23.31,"volume":672000},{"timestamp":1406640600,"date":"2014-07-29","index":5037,"close":23.38,"high":23.48,"low":23.26,"open":23.27,"volume":493200},{"timestamp":1406727000,"date":"2014-07-30","index":5038,"close":23.17,"high":23.44,"low":23.01,"open":23.41,"volume":823350},{"timestamp":1406813400,"date":"2014-07-31","index":5039,"close":22.94,"high":23.11,"low":22.91,"open":22.99,"volume":553950},{"timestamp":1406899800,"date":"2014-08-01","index":5040,"close":23.03,"high":23.09,"low":22.8,"open":22.91,"volume":498450},{"timestamp":1407159000,"date":"2014-08-04","index":5041,"close":23.15,"high":23.15,"low":22.86,"open":23.05,"volume":484650},{"timestamp":1407245400,"date":"2014-08-05","index":5042,"close":23.17,"high":23.3,"low":23.01,"open":23.07,"volume":600300}],"post":[{"timestamp":1407331800,"date":"2014-08-06","index":5043,"close":24.36,"high":24.4,"low":23.35,"open":23.39,"volume":1577100},{"timestamp":1407418200,"date":"2014-08-07","index":5044,"close":24.85,"high":24.87,"low":24.43,"open":24.47,"volume":1095600},{"timestamp":1407504600,"date":"2014-08-08","index":5045,"close":25.08,"high":25.1,"low":24.81,"open":24.91,"volume":1009500},{"timestamp":1407763800,"date":"2014-08-11","index":5046,"close":25.33,"high":25.37,"low":24.97,"open":25.12,"volume":793800},{"timestamp":1407850200,"date":"2014-08-12","index":5047,"close":25.16,"high":25.4,"low":25.11,"open":25.39,"volume":866400},{"timestamp":1407936600,"date":"2014-08-13","index":5048,"close":25.23,"high":25.33,"low":24.97,"open":25.13,"volume":962400},{"timestamp":1408023000,"date":"2014-08-14","index":5049,"close":24.94,"high":25.01,"low":24.75,"open":24.83,"volume":578700},{"timestamp":1408109400,"date":"2014-08-15","index":5050,"close":25.11,"high":25.2,"low":24.93,"open":25.05,"volume":690750},{"timestamp":1408368600,"date":"2014-08-18","index":5051,"close":25.03,"high":25.29,"low":24.95,"open":25.29,"volume":772200},{"timestamp":1408455000,"date":"2014-08-19","index":5052,"close":25,"high":25.13,"low":24.97,"open":25.09,"volume":585600},{"timestamp":1408541400,"date":"2014-08-20","index":5053,"close":25.03,"high":25.07,"low":24.87,"open":24.99,"volume":688500}]},{"date":"2014-04-29","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":4963,"close":21.45,"high":21.57,"low":21.28,"open":21.4,"volume":1546050},{"timestamp":1397482200,"date":"2014-04-14","index":4964,"close":21.17,"high":21.57,"low":21.08,"open":21.57,"volume":644700},{"timestamp":1397568600,"date":"2014-04-15","index":4965,"close":21.4,"high":21.44,"low":21.02,"open":21.28,"volume":627150},{"timestamp":1397655000,"date":"2014-04-16","index":4966,"close":21.69,"high":21.84,"low":21.53,"open":21.55,"volume":498750},{"timestamp":1397741400,"date":"2014-04-17","index":4967,"close":21.85,"high":21.89,"low":21.61,"open":21.69,"volume":534600},{"timestamp":1398087000,"date":"2014-04-21","index":4968,"close":21.87,"high":23.09,"low":21.67,"open":21.88,"volume":909450},{"timestamp":1398173400,"date":"2014-04-22","index":4969,"close":22.07,"high":22.15,"low":21.77,"open":21.95,"volume":870600},{"timestamp":1398259800,"date":"2014-04-23","index":4970,"close":22.06,"high":22.29,"low":22.02,"open":22.13,"volume":767700},{"timestamp":1398346200,"date":"2014-04-24","index":4971,"close":21.91,"high":22.15,"low":21.87,"open":22.11,"volume":516900},{"timestamp":1398432600,"date":"2014-04-25","index":4972,"close":21.91,"high":21.97,"low":21.7,"open":21.86,"volume":554100},{"timestamp":1398691800,"date":"2014-04-28","index":4973,"close":21.9,"high":22.15,"low":21.77,"open":21.99,"volume":711450}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":4974,"close":22.27,"high":22.58,"low":21.97,"open":22.53,"volume":1216500},{"timestamp":1398864600,"date":"2014-04-30","index":4975,"close":22.35,"high":22.41,"low":22.02,"open":22.17,"volume":871800},{"timestamp":1398951000,"date":"2014-05-01","index":4976,"close":22.47,"high":22.49,"low":22.13,"open":22.38,"volume":814650},{"timestamp":1399037400,"date":"2014-05-02","index":4977,"close":22.61,"high":22.62,"low":22.28,"open":22.45,"volume":1049850},{"timestamp":1399296600,"date":"2014-05-05","index":4978,"close":22.77,"high":22.77,"low":22.31,"open":22.59,"volume":734550},{"timestamp":1399383000,"date":"2014-05-06","index":4979,"close":22.61,"high":22.89,"low":22.6,"open":22.81,"volume":792000},{"timestamp":1399469400,"date":"2014-05-07","index":4980,"close":22.93,"high":23.09,"low":22.75,"open":22.81,"volume":1008750},{"timestamp":1399555800,"date":"2014-05-08","index":4981,"close":22.94,"high":23.17,"low":22.79,"open":23,"volume":723450},{"timestamp":1399642200,"date":"2014-05-09","index":4982,"close":23.13,"high":23.13,"low":22.81,"open":22.85,"volume":880650},{"timestamp":1399901400,"date":"2014-05-12","index":4983,"close":22.84,"high":23.29,"low":22.81,"open":23.14,"volume":954600},{"timestamp":1399987800,"date":"2014-05-13","index":4984,"close":22.27,"high":22.7,"low":22.25,"open":22.42,"volume":1053600}]},{"date":"2014-02-19","estimated":0.26,"reported":0.34,"pre":[{"timestamp":1391437800,"date":"2014-02-03","index":4915,"close":21.62,"high":22.32,"low":21.53,"open":22.31,"volume":697200},{"timestamp":1391524200,"date":"2014-02-04","index":4916,"close":21.63,"high":21.81,"low":21.42,"open":21.67,"volume":600750},{"timestamp":1391610600,"date":"2014-02-05","index":4917,"close":21.57,"high":21.71,"low":21.31,"open":21.61,"volume":498750},{"timestamp":1391697000,"date":"2014-02-06","index":4918,"close":21.65,"high":21.81,"low":21.51,"open":21.59,"volume":573450},{"timestamp":1391783400,"date":"2014-02-07","index":4919,"close":21.76,"high":21.93,"low":21.64,"open":21.76,"volume":548550},{"timestamp":1392042600,"date":"2014-02-10","index":4920,"close":20.63,"high":21.79,"low":20.57,"open":21.65,"volume":3080250},{"timestamp":1392129000,"date":"2014-02-11","index":4921,"close":20.97,"high":21.24,"low":20.72,"open":20.72,"volume":1402200},{"timestamp":1392215400,"date":"2014-02-12","index":4922,"close":20.87,"high":21.19,"low":20.77,"open":21.01,"volume":1126800},{"timestamp":1392301800,"date":"2014-02-13","index":4923,"close":21,"high":21.12,"low":20.75,"open":20.82,"volume":678750},{"timestamp":1392388200,"date":"2014-02-14","index":4924,"close":21.27,"high":21.37,"low":20.97,"open":21.05,"volume":929250},{"timestamp":1392733800,"date":"2014-02-18","index":4925,"close":21.46,"high":21.48,"low":21.11,"open":21.27,"volume":1076400}],"post":[{"timestamp":1392820200,"date":"2014-02-19","index":4926,"close":21.51,"high":21.71,"low":21.41,"open":21.69,"volume":805200},{"timestamp":1392906600,"date":"2014-02-20","index":4927,"close":21.7,"high":21.84,"low":21.56,"open":21.63,"volume":799350},{"timestamp":1392993000,"date":"2014-02-21","index":4928,"close":21.93,"high":22.02,"low":21.71,"open":21.8,"volume":772350},{"timestamp":1393252200,"date":"2014-02-24","index":4929,"close":21.78,"high":21.99,"low":21.73,"open":21.93,"volume":1070400},{"timestamp":1393338600,"date":"2014-02-25","index":4930,"close":22.16,"high":22.24,"low":21.81,"open":21.83,"volume":1082250},{"timestamp":1393425000,"date":"2014-02-26","index":4931,"close":21.85,"high":22.2,"low":21.81,"open":22.2,"volume":774000},{"timestamp":1393511400,"date":"2014-02-27","index":4932,"close":21.49,"high":21.53,"low":21.29,"open":21.53,"volume":670350},{"timestamp":1393597800,"date":"2014-02-28","index":4933,"close":21.49,"high":21.67,"low":21.45,"open":21.51,"volume":1271400},{"timestamp":1393857000,"date":"2014-03-03","index":4934,"close":21.61,"high":21.65,"low":21.31,"open":21.38,"volume":553800},{"timestamp":1393943400,"date":"2014-03-04","index":4935,"close":21.9,"high":21.95,"low":21.67,"open":21.78,"volume":1095150},{"timestamp":1394029800,"date":"2014-03-05","index":4936,"close":22,"high":22.11,"low":21.91,"open":21.91,"volume":603600}]},{"date":"2013-11-06","estimated":0.28,"reported":0.25,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":4845,"close":23.95,"high":24.05,"low":23.8,"open":23.97,"volume":556350},{"timestamp":1382535000,"date":"2013-10-23","index":4846,"close":24.12,"high":24.16,"low":23.83,"open":23.91,"volume":664500},{"timestamp":1382621400,"date":"2013-10-24","index":4847,"close":24.32,"high":24.41,"low":24.07,"open":24.18,"volume":785400},{"timestamp":1382707800,"date":"2013-10-25","index":4848,"close":24.19,"high":24.42,"low":24.07,"open":24.42,"volume":465000},{"timestamp":1382967000,"date":"2013-10-28","index":4849,"close":24.15,"high":24.25,"low":23.83,"open":24.21,"volume":648300},{"timestamp":1383053400,"date":"2013-10-29","index":4850,"close":24.06,"high":24.15,"low":23.87,"open":24.15,"volume":743250},{"timestamp":1383139800,"date":"2013-10-30","index":4851,"close":23.72,"high":24.27,"low":23.52,"open":24.11,"volume":721650},{"timestamp":1383226200,"date":"2013-10-31","index":4852,"close":23.51,"high":23.75,"low":23.28,"open":23.73,"volume":821850},{"timestamp":1383312600,"date":"2013-11-01","index":4853,"close":23.45,"high":23.61,"low":23.27,"open":23.46,"volume":825900},{"timestamp":1383575400,"date":"2013-11-04","index":4854,"close":23.56,"high":23.64,"low":23.33,"open":23.44,"volume":783000},{"timestamp":1383661800,"date":"2013-11-05","index":4855,"close":23.32,"high":23.55,"low":23.26,"open":23.54,"volume":973350}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":4856,"close":22.71,"high":23.37,"low":22.63,"open":23.33,"volume":1178700},{"timestamp":1383834600,"date":"2013-11-07","index":4857,"close":22.31,"high":22.75,"low":22.21,"open":22.72,"volume":1352100},{"timestamp":1383921000,"date":"2013-11-08","index":4858,"close":22.33,"high":22.37,"low":21.86,"open":22.31,"volume":827400},{"timestamp":1384180200,"date":"2013-11-11","index":4859,"close":22.44,"high":22.61,"low":22.27,"open":22.33,"volume":926400},{"timestamp":1384266600,"date":"2013-11-12","index":4860,"close":22.05,"high":22.22,"low":21.75,"open":22,"volume":1207050},{"timestamp":1384353000,"date":"2013-11-13","index":4861,"close":22.17,"high":22.23,"low":21.73,"open":21.97,"volume":895950},{"timestamp":1384439400,"date":"2013-11-14","index":4862,"close":22.67,"high":22.78,"low":22.12,"open":22.13,"volume":1019400},{"timestamp":1384525800,"date":"2013-11-15","index":4863,"close":22.75,"high":22.81,"low":22.43,"open":22.62,"volume":616350},{"timestamp":1384785000,"date":"2013-11-18","index":4864,"close":22.63,"high":22.89,"low":22.47,"open":22.78,"volume":734700},{"timestamp":1384871400,"date":"2013-11-19","index":4865,"close":22.5,"high":22.77,"low":22.4,"open":22.7,"volume":706800},{"timestamp":1384957800,"date":"2013-11-20","index":4866,"close":22.45,"high":22.79,"low":22.38,"open":22.53,"volume":820350}]},{"date":"2013-08-07","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1374586200,"date":"2013-07-23","index":4781,"close":23.67,"high":23.86,"low":23.45,"open":23.79,"volume":389700},{"timestamp":1374672600,"date":"2013-07-24","index":4782,"close":23.69,"high":23.75,"low":23.49,"open":23.75,"volume":762900},{"timestamp":1374759000,"date":"2013-07-25","index":4783,"close":23.65,"high":23.69,"low":23.52,"open":23.67,"volume":708000},{"timestamp":1374845400,"date":"2013-07-26","index":4784,"close":23.62,"high":23.68,"low":23.45,"open":23.55,"volume":569850},{"timestamp":1375104600,"date":"2013-07-29","index":4785,"close":23.57,"high":23.77,"low":23.53,"open":23.6,"volume":426900},{"timestamp":1375191000,"date":"2013-07-30","index":4786,"close":23.45,"high":23.73,"low":23.28,"open":23.63,"volume":542400},{"timestamp":1375277400,"date":"2013-07-31","index":4787,"close":23.15,"high":23.55,"low":23.1,"open":23.51,"volume":526800},{"timestamp":1375363800,"date":"2013-08-01","index":4788,"close":23.19,"high":23.36,"low":23.13,"open":23.28,"volume":516300},{"timestamp":1375450200,"date":"2013-08-02","index":4789,"close":22.99,"high":23.18,"low":22.89,"open":23.16,"volume":446550},{"timestamp":1375709400,"date":"2013-08-05","index":4790,"close":23.09,"high":23.13,"low":22.84,"open":23,"volume":873300},{"timestamp":1375795800,"date":"2013-08-06","index":4791,"close":23.03,"high":23.15,"low":22.72,"open":23.01,"volume":659700}],"post":[{"timestamp":1375882200,"date":"2013-08-07","index":4792,"close":23.43,"high":23.53,"low":22.7,"open":22.96,"volume":556200},{"timestamp":1375968600,"date":"2013-08-08","index":4793,"close":23.66,"high":23.69,"low":23.23,"open":23.53,"volume":446250},{"timestamp":1376055000,"date":"2013-08-09","index":4794,"close":23.77,"high":23.77,"low":23.41,"open":23.55,"volume":504900},{"timestamp":1376314200,"date":"2013-08-12","index":4795,"close":23.73,"high":23.73,"low":23.39,"open":23.66,"volume":379800},{"timestamp":1376400600,"date":"2013-08-13","index":4796,"close":23.02,"high":23.77,"low":22.91,"open":23.77,"volume":990300},{"timestamp":1376487000,"date":"2013-08-14","index":4797,"close":22.85,"high":23.12,"low":22.76,"open":22.97,"volume":572700},{"timestamp":1376573400,"date":"2013-08-15","index":4798,"close":21.91,"high":22.45,"low":21.48,"open":22.37,"volume":1542450},{"timestamp":1376659800,"date":"2013-08-16","index":4799,"close":21.83,"high":22.07,"low":21.6,"open":21.82,"volume":956850},{"timestamp":1376919000,"date":"2013-08-19","index":4800,"close":21.47,"high":21.75,"low":21.46,"open":21.75,"volume":1087800},{"timestamp":1377005400,"date":"2013-08-20","index":4801,"close":21.92,"high":22.19,"low":21.45,"open":21.47,"volume":660300},{"timestamp":1377091800,"date":"2013-08-21","index":4802,"close":22.03,"high":22.38,"low":21.87,"open":21.91,"volume":608700}]},{"date":"2013-05-08","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4718,"close":25.51,"high":25.53,"low":25.22,"open":25.53,"volume":691950},{"timestamp":1366810200,"date":"2013-04-24","index":4719,"close":25.24,"high":25.57,"low":25.17,"open":25.52,"volume":681900},{"timestamp":1366896600,"date":"2013-04-25","index":4720,"close":25.03,"high":25.39,"low":25.03,"open":25.39,"volume":879150},{"timestamp":1366983000,"date":"2013-04-26","index":4721,"close":24.89,"high":25.01,"low":24.67,"open":25.01,"volume":897750},{"timestamp":1367242200,"date":"2013-04-29","index":4722,"close":24.73,"high":25.03,"low":24.69,"open":25.01,"volume":913500},{"timestamp":1367328600,"date":"2013-04-30","index":4723,"close":24.97,"high":25.14,"low":24.73,"open":24.73,"volume":809250},{"timestamp":1367415000,"date":"2013-05-01","index":4724,"close":24.79,"high":25.04,"low":24.67,"open":24.93,"volume":1109700},{"timestamp":1367501400,"date":"2013-05-02","index":4725,"close":25.17,"high":25.37,"low":24.73,"open":24.83,"volume":808500},{"timestamp":1367587800,"date":"2013-05-03","index":4726,"close":25.22,"high":25.43,"low":25.15,"open":25.43,"volume":783750},{"timestamp":1367847000,"date":"2013-05-06","index":4727,"close":25.58,"high":25.58,"low":25.17,"open":25.26,"volume":1303200},{"timestamp":1367933400,"date":"2013-05-07","index":4728,"close":25.62,"high":25.88,"low":25.52,"open":25.66,"volume":1153650}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4729,"close":25.73,"high":25.9,"low":25.33,"open":25.87,"volume":997050},{"timestamp":1368106200,"date":"2013-05-09","index":4730,"close":25.78,"high":25.91,"low":25.59,"open":25.75,"volume":977250},{"timestamp":1368192600,"date":"2013-05-10","index":4731,"close":25.87,"high":26.23,"low":25.86,"open":25.86,"volume":889800},{"timestamp":1368451800,"date":"2013-05-13","index":4732,"close":25.6,"high":25.87,"low":25.49,"open":25.83,"volume":661050},{"timestamp":1368538200,"date":"2013-05-14","index":4733,"close":25.81,"high":25.89,"low":25.59,"open":25.61,"volume":1053900},{"timestamp":1368624600,"date":"2013-05-15","index":4734,"close":25.62,"high":25.87,"low":25.5,"open":25.71,"volume":1336350},{"timestamp":1368711000,"date":"2013-05-16","index":4735,"close":25.03,"high":25.45,"low":24.94,"open":25.4,"volume":1054500},{"timestamp":1368797400,"date":"2013-05-17","index":4736,"close":25.33,"high":25.36,"low":25.09,"open":25.12,"volume":968250},{"timestamp":1369056600,"date":"2013-05-20","index":4737,"close":25.27,"high":25.49,"low":25.19,"open":25.27,"volume":741000},{"timestamp":1369143000,"date":"2013-05-21","index":4738,"close":25.35,"high":25.56,"low":25.27,"open":25.27,"volume":493500},{"timestamp":1369229400,"date":"2013-05-22","index":4739,"close":24.79,"high":25.57,"low":24.67,"open":25.41,"volume":751650}]},{"date":"2013-02-21","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":4665,"close":21.79,"high":21.99,"low":21.73,"open":21.73,"volume":1029750},{"timestamp":1360161000,"date":"2013-02-06","index":4666,"close":21.97,"high":21.98,"low":21.7,"open":21.76,"volume":655650},{"timestamp":1360247400,"date":"2013-02-07","index":4667,"close":22.13,"high":22.17,"low":21.77,"open":21.97,"volume":1119900},{"timestamp":1360333800,"date":"2013-02-08","index":4668,"close":22,"high":22.09,"low":21.8,"open":22.03,"volume":953850},{"timestamp":1360593000,"date":"2013-02-11","index":4669,"close":21.75,"high":22.01,"low":21.67,"open":21.97,"volume":1765950},{"timestamp":1360679400,"date":"2013-02-12","index":4670,"close":21.87,"high":22,"low":21.72,"open":21.81,"volume":2187600},{"timestamp":1360765800,"date":"2013-02-13","index":4671,"close":22,"high":22,"low":21.4,"open":21.54,"volume":1464450},{"timestamp":1360852200,"date":"2013-02-14","index":4672,"close":22.15,"high":22.6,"low":22.07,"open":22.34,"volume":2185650},{"timestamp":1360938600,"date":"2013-02-15","index":4673,"close":22.65,"high":22.66,"low":22.21,"open":22.25,"volume":1314000},{"timestamp":1361284200,"date":"2013-02-19","index":4674,"close":22.54,"high":22.67,"low":22.34,"open":22.67,"volume":1507800},{"timestamp":1361370600,"date":"2013-02-20","index":4675,"close":22.09,"high":22.67,"low":22.03,"open":22.52,"volume":1810200}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":4676,"close":22.17,"high":22.67,"low":21.95,"open":22.67,"volume":1825500},{"timestamp":1361543400,"date":"2013-02-22","index":4677,"close":22.38,"high":22.4,"low":22.07,"open":22.33,"volume":1981200},{"timestamp":1361802600,"date":"2013-02-25","index":4678,"close":22.25,"high":22.67,"low":22.22,"open":22.53,"volume":1074000},{"timestamp":1361889000,"date":"2013-02-26","index":4679,"close":22.84,"high":23.05,"low":22.28,"open":22.36,"volume":3011550},{"timestamp":1361975400,"date":"2013-02-27","index":4680,"close":22.9,"high":23.05,"low":22.7,"open":22.89,"volume":2614050},{"timestamp":1362061800,"date":"2013-02-28","index":4681,"close":23.03,"high":23.47,"low":22.89,"open":22.92,"volume":16917600},{"timestamp":1362148200,"date":"2013-03-01","index":4682,"close":22.99,"high":23.05,"low":22.65,"open":22.94,"volume":1632900},{"timestamp":1362407400,"date":"2013-03-04","index":4683,"close":23.13,"high":23.32,"low":22.9,"open":23,"volume":1552050},{"timestamp":1362493800,"date":"2013-03-05","index":4684,"close":23.59,"high":23.67,"low":23.19,"open":23.19,"volume":1077000},{"timestamp":1362580200,"date":"2013-03-06","index":4685,"close":23.65,"high":23.73,"low":23.54,"open":23.63,"volume":1140000},{"timestamp":1362666600,"date":"2013-03-07","index":4686,"close":23.67,"high":23.71,"low":23.54,"open":23.61,"volume":1028700}]},{"date":"2012-11-05","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4592,"close":18.97,"high":19.08,"low":18.8,"open":18.83,"volume":338250},{"timestamp":1350567000,"date":"2012-10-18","index":4593,"close":18.85,"high":19.08,"low":18.84,"open":18.91,"volume":402150},{"timestamp":1350653400,"date":"2012-10-19","index":4594,"close":18.58,"high":18.92,"low":18.47,"open":18.75,"volume":611400},{"timestamp":1350912600,"date":"2012-10-22","index":4595,"close":18.52,"high":18.78,"low":18.34,"open":18.55,"volume":344250},{"timestamp":1350999000,"date":"2012-10-23","index":4596,"close":18.47,"high":18.49,"low":18.17,"open":18.41,"volume":396450},{"timestamp":1351085400,"date":"2012-10-24","index":4597,"close":18.41,"high":18.58,"low":18.37,"open":18.47,"volume":347100},{"timestamp":1351171800,"date":"2012-10-25","index":4598,"close":18.54,"high":18.73,"low":18.47,"open":18.56,"volume":275100},{"timestamp":1351258200,"date":"2012-10-26","index":4599,"close":18.33,"high":18.69,"low":18.31,"open":18.51,"volume":394800},{"timestamp":1351690200,"date":"2012-10-31","index":4600,"close":18.48,"high":18.63,"low":18.27,"open":18.41,"volume":454950},{"timestamp":1351776600,"date":"2012-11-01","index":4601,"close":18.69,"high":18.81,"low":18.41,"open":18.56,"volume":856200},{"timestamp":1351863000,"date":"2012-11-02","index":4602,"close":18.03,"high":18.81,"low":18.01,"open":18.81,"volume":1411200}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4603,"close":19,"high":19.03,"low":17.73,"open":17.75,"volume":1575300},{"timestamp":1352212200,"date":"2012-11-06","index":4604,"close":19.07,"high":19.07,"low":18.37,"open":18.78,"volume":717600},{"timestamp":1352298600,"date":"2012-11-07","index":4605,"close":18.57,"high":18.95,"low":18.45,"open":18.83,"volume":764550},{"timestamp":1352385000,"date":"2012-11-08","index":4606,"close":18.69,"high":18.83,"low":18.32,"open":18.32,"volume":718650},{"timestamp":1352471400,"date":"2012-11-09","index":4607,"close":18.74,"high":18.91,"low":18.46,"open":18.61,"volume":576300},{"timestamp":1352730600,"date":"2012-11-12","index":4608,"close":18.77,"high":18.86,"low":18.55,"open":18.75,"volume":318000},{"timestamp":1352817000,"date":"2012-11-13","index":4609,"close":18.52,"high":18.92,"low":18.52,"open":18.74,"volume":354600},{"timestamp":1352903400,"date":"2012-11-14","index":4610,"close":18.1,"high":18.78,"low":18.05,"open":18.59,"volume":484950},{"timestamp":1352989800,"date":"2012-11-15","index":4611,"close":18.02,"high":18.21,"low":17.87,"open":18.03,"volume":390750},{"timestamp":1353076200,"date":"2012-11-16","index":4612,"close":18.12,"high":18.17,"low":17.82,"open":17.95,"volume":549600},{"timestamp":1353335400,"date":"2012-11-19","index":4613,"close":18.38,"high":18.39,"low":18.08,"open":18.25,"volume":398100}]},{"date":"2012-08-07","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":4531,"close":14.92,"high":15.03,"low":14.87,"open":15.02,"volume":222000},{"timestamp":1343136600,"date":"2012-07-24","index":4532,"close":14.87,"high":15.01,"low":14.67,"open":14.96,"volume":315900},{"timestamp":1343223000,"date":"2012-07-25","index":4533,"close":14.99,"high":15.03,"low":14.73,"open":14.96,"volume":258300},{"timestamp":1343309400,"date":"2012-07-26","index":4534,"close":15.34,"high":15.35,"low":15.06,"open":15.16,"volume":583950},{"timestamp":1343395800,"date":"2012-07-27","index":4535,"close":15.57,"high":15.7,"low":15.19,"open":15.33,"volume":534150},{"timestamp":1343655000,"date":"2012-07-30","index":4536,"close":15.43,"high":15.68,"low":15.31,"open":15.55,"volume":227100},{"timestamp":1343741400,"date":"2012-07-31","index":4537,"close":15.41,"high":15.51,"low":15.28,"open":15.37,"volume":203400},{"timestamp":1343827800,"date":"2012-08-01","index":4538,"close":15.47,"high":15.62,"low":15.45,"open":15.51,"volume":628500},{"timestamp":1343914200,"date":"2012-08-02","index":4539,"close":15.27,"high":15.37,"low":15.04,"open":15.35,"volume":581850},{"timestamp":1344000600,"date":"2012-08-03","index":4540,"close":15.58,"high":15.69,"low":15.35,"open":15.5,"volume":362700},{"timestamp":1344259800,"date":"2012-08-06","index":4541,"close":15.74,"high":15.81,"low":15.57,"open":15.62,"volume":472500}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":4542,"close":15.99,"high":16.01,"low":15.67,"open":15.81,"volume":840900},{"timestamp":1344432600,"date":"2012-08-08","index":4543,"close":16.49,"high":16.8,"low":15.73,"open":16.17,"volume":1733100},{"timestamp":1344519000,"date":"2012-08-09","index":4544,"close":16.78,"high":16.79,"low":16.47,"open":16.55,"volume":1179150},{"timestamp":1344605400,"date":"2012-08-10","index":4545,"close":16.95,"high":16.95,"low":16.73,"open":16.81,"volume":553350},{"timestamp":1344864600,"date":"2012-08-13","index":4546,"close":17.05,"high":17.09,"low":16.8,"open":16.87,"volume":549600},{"timestamp":1344951000,"date":"2012-08-14","index":4547,"close":17.16,"high":17.23,"low":17.09,"open":17.15,"volume":584700},{"timestamp":1345037400,"date":"2012-08-15","index":4548,"close":17.19,"high":17.27,"low":17.11,"open":17.11,"volume":313500},{"timestamp":1345123800,"date":"2012-08-16","index":4549,"close":17.07,"high":17.22,"low":17.06,"open":17.15,"volume":482700},{"timestamp":1345210200,"date":"2012-08-17","index":4550,"close":17.08,"high":17.11,"low":17.04,"open":17.05,"volume":418950},{"timestamp":1345469400,"date":"2012-08-20","index":4551,"close":17.17,"high":17.23,"low":17.01,"open":17.09,"volume":463500},{"timestamp":1345555800,"date":"2012-08-21","index":4552,"close":16.93,"high":17.27,"low":16.87,"open":17.25,"volume":571950}]},{"date":"2012-05-07","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4467,"close":13.89,"high":14.3,"low":13.87,"open":13.93,"volume":1376700},{"timestamp":1335187800,"date":"2012-04-23","index":4468,"close":13.73,"high":13.75,"low":13.49,"open":13.71,"volume":1041450},{"timestamp":1335274200,"date":"2012-04-24","index":4469,"close":13.62,"high":13.9,"low":13.4,"open":13.69,"volume":1165950},{"timestamp":1335360600,"date":"2012-04-25","index":4470,"close":13.78,"high":13.89,"low":13.71,"open":13.75,"volume":501750},{"timestamp":1335447000,"date":"2012-04-26","index":4471,"close":13.83,"high":13.93,"low":13.66,"open":13.73,"volume":537750},{"timestamp":1335533400,"date":"2012-04-27","index":4472,"close":13.93,"high":14.01,"low":13.79,"open":13.84,"volume":657000},{"timestamp":1335792600,"date":"2012-04-30","index":4473,"close":13.81,"high":13.98,"low":13.77,"open":13.93,"volume":645150},{"timestamp":1335879000,"date":"2012-05-01","index":4474,"close":13.8,"high":14.01,"low":13.79,"open":13.81,"volume":1082400},{"timestamp":1335965400,"date":"2012-05-02","index":4475,"close":13.81,"high":13.89,"low":13.65,"open":13.71,"volume":400500},{"timestamp":1336051800,"date":"2012-05-03","index":4476,"close":13.91,"high":14.67,"low":13.7,"open":14.17,"volume":1656750},{"timestamp":1336138200,"date":"2012-05-04","index":4477,"close":13.69,"high":13.91,"low":13.6,"open":13.91,"volume":1026150}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4478,"close":14.76,"high":15.01,"low":13.41,"open":13.6,"volume":2014350},{"timestamp":1336483800,"date":"2012-05-08","index":4479,"close":15.25,"high":15.27,"low":14.67,"open":14.73,"volume":1161150},{"timestamp":1336570200,"date":"2012-05-09","index":4480,"close":15.01,"high":15.22,"low":14.93,"open":15.15,"volume":690150},{"timestamp":1336656600,"date":"2012-05-10","index":4481,"close":14.99,"high":15.07,"low":14.77,"open":15.05,"volume":706650},{"timestamp":1336743000,"date":"2012-05-11","index":4482,"close":15.07,"high":15.07,"low":14.79,"open":14.84,"volume":782100},{"timestamp":1337002200,"date":"2012-05-14","index":4483,"close":14.81,"high":15.11,"low":14.81,"open":14.95,"volume":455250},{"timestamp":1337088600,"date":"2012-05-15","index":4484,"close":14.96,"high":15.07,"low":14.79,"open":14.79,"volume":423000},{"timestamp":1337175000,"date":"2012-05-16","index":4485,"close":14.76,"high":15.15,"low":14.73,"open":14.98,"volume":1316250},{"timestamp":1337261400,"date":"2012-05-17","index":4486,"close":14.53,"high":14.83,"low":14.51,"open":14.75,"volume":541350},{"timestamp":1337347800,"date":"2012-05-18","index":4487,"close":14.55,"high":14.77,"low":14.43,"open":14.49,"volume":604200},{"timestamp":1337607000,"date":"2012-05-21","index":4488,"close":14.75,"high":14.84,"low":14.57,"open":14.64,"volume":603750}]},{"date":"2012-02-21","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":4414,"close":12.3,"high":12.43,"low":12.21,"open":12.29,"volume":641550},{"timestamp":1328538600,"date":"2012-02-06","index":4415,"close":12.31,"high":12.41,"low":12.21,"open":12.23,"volume":367950},{"timestamp":1328625000,"date":"2012-02-07","index":4416,"close":12.35,"high":12.43,"low":12.16,"open":12.26,"volume":400050},{"timestamp":1328711400,"date":"2012-02-08","index":4417,"close":12.47,"high":12.53,"low":12.34,"open":12.38,"volume":675750},{"timestamp":1328797800,"date":"2012-02-09","index":4418,"close":12.57,"high":12.7,"low":12.47,"open":12.58,"volume":820050},{"timestamp":1328884200,"date":"2012-02-10","index":4419,"close":12.47,"high":12.53,"low":12.33,"open":12.45,"volume":706500},{"timestamp":1329143400,"date":"2012-02-13","index":4420,"close":12.63,"high":12.73,"low":12.4,"open":12.54,"volume":850650},{"timestamp":1329229800,"date":"2012-02-14","index":4421,"close":12.47,"high":12.56,"low":12.37,"open":12.56,"volume":605850},{"timestamp":1329316200,"date":"2012-02-15","index":4422,"close":11.82,"high":12.37,"low":11.68,"open":12.37,"volume":2563800},{"timestamp":1329402600,"date":"2012-02-16","index":4423,"close":11.93,"high":11.96,"low":11.79,"open":11.84,"volume":1899450},{"timestamp":1329489000,"date":"2012-02-17","index":4424,"close":12,"high":12.05,"low":11.92,"open":11.95,"volume":1632000}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":4425,"close":11.69,"high":12.13,"low":11.67,"open":11.83,"volume":1291050},{"timestamp":1329921000,"date":"2012-02-22","index":4426,"close":11.51,"high":11.67,"low":11.33,"open":11.57,"volume":1506900},{"timestamp":1330007400,"date":"2012-02-23","index":4427,"close":11.53,"high":11.57,"low":11.43,"open":11.49,"volume":659550},{"timestamp":1330093800,"date":"2012-02-24","index":4428,"close":11.52,"high":11.58,"low":11.43,"open":11.52,"volume":422850},{"timestamp":1330353000,"date":"2012-02-27","index":4429,"close":11.61,"high":11.65,"low":11.43,"open":11.43,"volume":1076700},{"timestamp":1330439400,"date":"2012-02-28","index":4430,"close":11.66,"high":11.73,"low":11.51,"open":11.6,"volume":777450},{"timestamp":1330525800,"date":"2012-02-29","index":4431,"close":11.74,"high":11.89,"low":11.66,"open":11.7,"volume":1233900},{"timestamp":1330612200,"date":"2012-03-01","index":4432,"close":12.01,"high":12.09,"low":11.64,"open":11.77,"volume":1392600},{"timestamp":1330698600,"date":"2012-03-02","index":4433,"close":11.74,"high":12.04,"low":11.73,"open":12.04,"volume":1145400},{"timestamp":1330957800,"date":"2012-03-05","index":4434,"close":11.63,"high":11.7,"low":11.55,"open":11.69,"volume":384150},{"timestamp":1331044200,"date":"2012-03-06","index":4435,"close":11.34,"high":11.55,"low":11.33,"open":11.51,"volume":642750}]},{"date":"2011-11-02","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1318944600,"date":"2011-10-18","index":4340,"close":12.23,"high":12.32,"low":11.93,"open":12.05,"volume":1211250},{"timestamp":1319031000,"date":"2011-10-19","index":4341,"close":12.1,"high":12.32,"low":12.05,"open":12.24,"volume":584250},{"timestamp":1319117400,"date":"2011-10-20","index":4342,"close":12.19,"high":12.28,"low":11.96,"open":12.09,"volume":591900},{"timestamp":1319203800,"date":"2011-10-21","index":4343,"close":12.25,"high":12.37,"low":12.07,"open":12.34,"volume":610650},{"timestamp":1319463000,"date":"2011-10-24","index":4344,"close":12.37,"high":12.41,"low":11.98,"open":12.23,"volume":1001700},{"timestamp":1319549400,"date":"2011-10-25","index":4345,"close":11.93,"high":12.27,"low":11.93,"open":12.27,"volume":837150},{"timestamp":1319635800,"date":"2011-10-26","index":4346,"close":12.16,"high":12.25,"low":11.82,"open":12.11,"volume":691800},{"timestamp":1319722200,"date":"2011-10-27","index":4347,"close":12.66,"high":12.76,"low":12.37,"open":12.43,"volume":1164000},{"timestamp":1319808600,"date":"2011-10-28","index":4348,"close":12.57,"high":12.87,"low":12.55,"open":12.64,"volume":1022400},{"timestamp":1320067800,"date":"2011-10-31","index":4349,"close":12.15,"high":12.42,"low":12.15,"open":12.42,"volume":755400},{"timestamp":1320154200,"date":"2011-11-01","index":4350,"close":11.61,"high":11.89,"low":11.5,"open":11.71,"volume":1857150}],"post":[{"timestamp":1320240600,"date":"2011-11-02","index":4351,"close":11.68,"high":12,"low":11.53,"open":11.78,"volume":1563000},{"timestamp":1320327000,"date":"2011-11-03","index":4352,"close":11.93,"high":11.99,"low":11.43,"open":11.77,"volume":1049250},{"timestamp":1320413400,"date":"2011-11-04","index":4353,"close":11.84,"high":11.85,"low":11.72,"open":11.84,"volume":561900},{"timestamp":1320676200,"date":"2011-11-07","index":4354,"close":11.6,"high":11.8,"low":11.35,"open":11.8,"volume":1136850},{"timestamp":1320762600,"date":"2011-11-08","index":4355,"close":11.77,"high":11.84,"low":11.51,"open":11.65,"volume":894000},{"timestamp":1320849000,"date":"2011-11-09","index":4356,"close":11.29,"high":11.59,"low":11.27,"open":11.46,"volume":1003050},{"timestamp":1320935400,"date":"2011-11-10","index":4357,"close":11.67,"high":11.73,"low":11.27,"open":11.57,"volume":1317900},{"timestamp":1321021800,"date":"2011-11-11","index":4358,"close":11.61,"high":11.76,"low":11.56,"open":11.76,"volume":797250},{"timestamp":1321281000,"date":"2011-11-14","index":4359,"close":11.44,"high":11.65,"low":11.41,"open":11.52,"volume":624600},{"timestamp":1321367400,"date":"2011-11-15","index":4360,"close":11.6,"high":11.68,"low":11.33,"open":11.43,"volume":555150},{"timestamp":1321453800,"date":"2011-11-16","index":4361,"close":11.54,"high":11.72,"low":11.44,"open":11.55,"volume":728400}]},{"date":"2011-08-03","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1311082200,"date":"2011-07-19","index":4276,"close":14.64,"high":14.75,"low":14.47,"open":14.67,"volume":738900},{"timestamp":1311168600,"date":"2011-07-20","index":4277,"close":14.43,"high":14.64,"low":14.41,"open":14.64,"volume":778800},{"timestamp":1311255000,"date":"2011-07-21","index":4278,"close":14.5,"high":14.61,"low":14.41,"open":14.51,"volume":844200},{"timestamp":1311341400,"date":"2011-07-22","index":4279,"close":14.31,"high":14.51,"low":14.11,"open":14.5,"volume":1176450},{"timestamp":1311600600,"date":"2011-07-25","index":4280,"close":14.33,"high":14.39,"low":14.15,"open":14.17,"volume":723450},{"timestamp":1311687000,"date":"2011-07-26","index":4281,"close":14.29,"high":14.47,"low":14.27,"open":14.33,"volume":478200},{"timestamp":1311773400,"date":"2011-07-27","index":4282,"close":13.95,"high":14.25,"low":13.93,"open":14.21,"volume":513450},{"timestamp":1311859800,"date":"2011-07-28","index":4283,"close":13.88,"high":14.09,"low":13.87,"open":13.99,"volume":392850},{"timestamp":1311946200,"date":"2011-07-29","index":4284,"close":13.87,"high":13.98,"low":13.73,"open":13.73,"volume":800850},{"timestamp":1312205400,"date":"2011-08-01","index":4285,"close":13.87,"high":14.03,"low":13.7,"open":14.02,"volume":720300},{"timestamp":1312291800,"date":"2011-08-02","index":4286,"close":13.63,"high":13.99,"low":13.63,"open":13.83,"volume":1000500}],"post":[{"timestamp":1312378200,"date":"2011-08-03","index":4287,"close":13.22,"high":13.82,"low":12.93,"open":13.72,"volume":1051500},{"timestamp":1312464600,"date":"2011-08-04","index":4288,"close":12.98,"high":13.3,"low":12.89,"open":13.07,"volume":1599300},{"timestamp":1312551000,"date":"2011-08-05","index":4289,"close":12.75,"high":13.11,"low":12.5,"open":13.09,"volume":1094400},{"timestamp":1312810200,"date":"2011-08-08","index":4290,"close":12.26,"high":12.95,"low":12.16,"open":12.29,"volume":2183700},{"timestamp":1312896600,"date":"2011-08-09","index":4291,"close":13,"high":13.01,"low":12.15,"open":12.48,"volume":2342100},{"timestamp":1312983000,"date":"2011-08-10","index":4292,"close":12.45,"high":13.03,"low":12.43,"open":12.69,"volume":1953450},{"timestamp":1313069400,"date":"2011-08-11","index":4293,"close":13.18,"high":13.35,"low":12.47,"open":12.52,"volume":1272750},{"timestamp":1313155800,"date":"2011-08-12","index":4294,"close":13.14,"high":13.38,"low":12.97,"open":13.31,"volume":1237800},{"timestamp":1313415000,"date":"2011-08-15","index":4295,"close":13.59,"high":13.59,"low":13.15,"open":13.27,"volume":798450},{"timestamp":1313501400,"date":"2011-08-16","index":4296,"close":13.67,"high":13.79,"low":13.3,"open":13.44,"volume":1287300},{"timestamp":1313587800,"date":"2011-08-17","index":4297,"close":13.62,"high":13.86,"low":13.51,"open":13.74,"volume":689250}]},{"date":"2011-05-04","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1303133400,"date":"2011-04-18","index":4213,"close":17.22,"high":17.27,"low":16.87,"open":17.01,"volume":502500},{"timestamp":1303219800,"date":"2011-04-19","index":4214,"close":17.14,"high":17.38,"low":16.93,"open":17.22,"volume":390000},{"timestamp":1303306200,"date":"2011-04-20","index":4215,"close":17.39,"high":17.4,"low":17.17,"open":17.33,"volume":411750},{"timestamp":1303392600,"date":"2011-04-21","index":4216,"close":17.34,"high":17.48,"low":17.18,"open":17.45,"volume":183900},{"timestamp":1303738200,"date":"2011-04-25","index":4217,"close":17.32,"high":17.46,"low":17.2,"open":17.26,"volume":202050},{"timestamp":1303824600,"date":"2011-04-26","index":4218,"close":17.53,"high":17.53,"low":17.27,"open":17.31,"volume":361500},{"timestamp":1303911000,"date":"2011-04-27","index":4219,"close":17.61,"high":17.63,"low":17.42,"open":17.5,"volume":275550},{"timestamp":1303997400,"date":"2011-04-28","index":4220,"close":17.69,"high":17.7,"low":17.47,"open":17.58,"volume":315600},{"timestamp":1304083800,"date":"2011-04-29","index":4221,"close":17.79,"high":17.81,"low":17.65,"open":17.72,"volume":289500},{"timestamp":1304343000,"date":"2011-05-02","index":4222,"close":17.47,"high":17.87,"low":17.39,"open":17.87,"volume":531900},{"timestamp":1304429400,"date":"2011-05-03","index":4223,"close":17.43,"high":17.65,"low":17.15,"open":17.47,"volume":384000}],"post":[{"timestamp":1304515800,"date":"2011-05-04","index":4224,"close":17.49,"high":17.71,"low":17.13,"open":17.57,"volume":876150},{"timestamp":1304602200,"date":"2011-05-05","index":4225,"close":16.95,"high":17.37,"low":16.83,"open":17.33,"volume":954000},{"timestamp":1304688600,"date":"2011-05-06","index":4226,"close":16.69,"high":17.27,"low":16.56,"open":17.13,"volume":696450},{"timestamp":1304947800,"date":"2011-05-09","index":4227,"close":16.93,"high":16.96,"low":16.6,"open":16.65,"volume":397500},{"timestamp":1305034200,"date":"2011-05-10","index":4228,"close":17.21,"high":17.26,"low":16.95,"open":17.03,"volume":297900},{"timestamp":1305120600,"date":"2011-05-11","index":4229,"close":17.15,"high":17.25,"low":16.97,"open":17.18,"volume":388650},{"timestamp":1305207000,"date":"2011-05-12","index":4230,"close":17.41,"high":17.41,"low":16.99,"open":17.1,"volume":372000},{"timestamp":1305293400,"date":"2011-05-13","index":4231,"close":16.95,"high":17.39,"low":16.85,"open":17.39,"volume":315300},{"timestamp":1305552600,"date":"2011-05-16","index":4232,"close":16.23,"high":16.9,"low":15.98,"open":16.9,"volume":1654350},{"timestamp":1305639000,"date":"2011-05-17","index":4233,"close":16.5,"high":16.83,"low":16.22,"open":16.32,"volume":1023000},{"timestamp":1305725400,"date":"2011-05-18","index":4234,"close":16.97,"high":17.05,"low":16.49,"open":16.51,"volume":880200}]},{"date":"2011-02-17","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1296657000,"date":"2011-02-02","index":4161,"close":16.29,"high":16.47,"low":16.23,"open":16.38,"volume":333900},{"timestamp":1296743400,"date":"2011-02-03","index":4162,"close":16.23,"high":16.35,"low":16.13,"open":16.3,"volume":421950},{"timestamp":1296829800,"date":"2011-02-04","index":4163,"close":16.2,"high":16.27,"low":16.09,"open":16.2,"volume":566850},{"timestamp":1297089000,"date":"2011-02-07","index":4164,"close":16.41,"high":16.47,"low":16.16,"open":16.16,"volume":291600},{"timestamp":1297175400,"date":"2011-02-08","index":4165,"close":16.51,"high":16.53,"low":16.31,"open":16.4,"volume":277650},{"timestamp":1297261800,"date":"2011-02-09","index":4166,"close":16.2,"high":16.46,"low":16.16,"open":16.41,"volume":786600},{"timestamp":1297348200,"date":"2011-02-10","index":4167,"close":16.18,"high":16.39,"low":16.13,"open":16.15,"volume":642600},{"timestamp":1297434600,"date":"2011-02-11","index":4168,"close":16.38,"high":16.38,"low":16.11,"open":16.11,"volume":411600},{"timestamp":1297693800,"date":"2011-02-14","index":4169,"close":16.44,"high":16.44,"low":16.25,"open":16.34,"volume":194700},{"timestamp":1297780200,"date":"2011-02-15","index":4170,"close":16.23,"high":16.43,"low":16.22,"open":16.4,"volume":451500},{"timestamp":1297866600,"date":"2011-02-16","index":4171,"close":16.33,"high":16.34,"low":16.21,"open":16.26,"volume":224700}],"post":[{"timestamp":1297953000,"date":"2011-02-17","index":4172,"close":16.24,"high":16.44,"low":16.05,"open":16.39,"volume":559800},{"timestamp":1298039400,"date":"2011-02-18","index":4173,"close":16.79,"high":16.79,"low":16.29,"open":16.35,"volume":886500},{"timestamp":1298385000,"date":"2011-02-22","index":4174,"close":16.51,"high":16.69,"low":16.46,"open":16.56,"volume":615900},{"timestamp":1298471400,"date":"2011-02-23","index":4175,"close":16.45,"high":16.56,"low":16.25,"open":16.48,"volume":648750},{"timestamp":1298557800,"date":"2011-02-24","index":4176,"close":16.41,"high":16.53,"low":16.29,"open":16.49,"volume":643950},{"timestamp":1298644200,"date":"2011-02-25","index":4177,"close":16.69,"high":16.69,"low":16.33,"open":16.41,"volume":522300},{"timestamp":1298903400,"date":"2011-02-28","index":4178,"close":16.95,"high":16.96,"low":16.69,"open":16.75,"volume":832950},{"timestamp":1298989800,"date":"2011-03-01","index":4179,"close":16.41,"high":17,"low":16.34,"open":17,"volume":635400},{"timestamp":1299076200,"date":"2011-03-02","index":4180,"close":16.15,"high":16.42,"low":15.97,"open":16.36,"volume":513000},{"timestamp":1299162600,"date":"2011-03-03","index":4181,"close":16.58,"high":16.58,"low":16.25,"open":16.33,"volume":722850},{"timestamp":1299249000,"date":"2011-03-04","index":4182,"close":16.45,"high":16.63,"low":16.17,"open":16.63,"volume":506850}]},{"date":"2010-11-04","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":4089,"close":16.93,"high":17.15,"low":16.76,"open":16.77,"volume":711900},{"timestamp":1287667800,"date":"2010-10-21","index":4090,"close":16.89,"high":17.13,"low":16.73,"open":17,"volume":678900},{"timestamp":1287754200,"date":"2010-10-22","index":4091,"close":17.13,"high":17.19,"low":16.89,"open":16.89,"volume":366900},{"timestamp":1288013400,"date":"2010-10-25","index":4092,"close":17.27,"high":17.33,"low":17.16,"open":17.19,"volume":517050},{"timestamp":1288099800,"date":"2010-10-26","index":4093,"close":17.11,"high":17.34,"low":17.07,"open":17.13,"volume":614100},{"timestamp":1288186200,"date":"2010-10-27","index":4094,"close":16.99,"high":17.11,"low":16.69,"open":17.05,"volume":511800},{"timestamp":1288272600,"date":"2010-10-28","index":4095,"close":16.88,"high":17.21,"low":16.85,"open":17.15,"volume":740850},{"timestamp":1288359000,"date":"2010-10-29","index":4096,"close":17.1,"high":17.25,"low":16.87,"open":16.87,"volume":680100},{"timestamp":1288618200,"date":"2010-11-01","index":4097,"close":17.14,"high":17.32,"low":17.01,"open":17.23,"volume":1581000},{"timestamp":1288704600,"date":"2010-11-02","index":4098,"close":17.42,"high":17.43,"low":17.17,"open":17.3,"volume":468000},{"timestamp":1288791000,"date":"2010-11-03","index":4099,"close":17.19,"high":17.42,"low":16.97,"open":17.42,"volume":376200}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":4100,"close":17.29,"high":17.48,"low":17.16,"open":17.33,"volume":734250},{"timestamp":1288963800,"date":"2010-11-05","index":4101,"close":17.61,"high":17.85,"low":17.33,"open":17.59,"volume":1267650},{"timestamp":1289226600,"date":"2010-11-08","index":4102,"close":17.13,"high":17.64,"low":17.05,"open":17.47,"volume":700200},{"timestamp":1289313000,"date":"2010-11-09","index":4103,"close":16.8,"high":17.2,"low":16.72,"open":17.19,"volume":568200},{"timestamp":1289399400,"date":"2010-11-10","index":4104,"close":17.05,"high":17.05,"low":16.83,"open":16.84,"volume":476100},{"timestamp":1289485800,"date":"2010-11-11","index":4105,"close":16.87,"high":17.04,"low":16.75,"open":16.93,"volume":220500},{"timestamp":1289572200,"date":"2010-11-12","index":4106,"close":16.64,"high":16.9,"low":16.61,"open":16.72,"volume":360750},{"timestamp":1289831400,"date":"2010-11-15","index":4107,"close":16.53,"high":16.79,"low":16.52,"open":16.71,"volume":393000},{"timestamp":1289917800,"date":"2010-11-16","index":4108,"close":16.25,"high":16.49,"low":16.14,"open":16.42,"volume":463650},{"timestamp":1290004200,"date":"2010-11-17","index":4109,"close":16.13,"high":16.41,"low":16.1,"open":16.29,"volume":316350},{"timestamp":1290090600,"date":"2010-11-18","index":4110,"close":16.2,"high":16.33,"low":15.79,"open":15.79,"volume":1551900}]},{"date":"2010-08-12","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":4030,"close":14.48,"high":14.83,"low":14.41,"open":14.8,"volume":414150},{"timestamp":1280410200,"date":"2010-07-29","index":4031,"close":14.43,"high":14.67,"low":14.23,"open":14.61,"volume":473700},{"timestamp":1280496600,"date":"2010-07-30","index":4032,"close":14.39,"high":14.55,"low":14.11,"open":14.21,"volume":417750},{"timestamp":1280755800,"date":"2010-08-02","index":4033,"close":14.39,"high":14.63,"low":14.13,"open":14.52,"volume":971550},{"timestamp":1280842200,"date":"2010-08-03","index":4034,"close":14.19,"high":14.39,"low":14.14,"open":14.37,"volume":494550},{"timestamp":1280928600,"date":"2010-08-04","index":4035,"close":14.39,"high":14.4,"low":14.19,"open":14.21,"volume":582900},{"timestamp":1281015000,"date":"2010-08-05","index":4036,"close":14.55,"high":14.67,"low":14.15,"open":14.34,"volume":696750},{"timestamp":1281101400,"date":"2010-08-06","index":4037,"close":14.43,"high":14.53,"low":14.12,"open":14.33,"volume":888000},{"timestamp":1281360600,"date":"2010-08-09","index":4038,"close":14.82,"high":14.83,"low":14.37,"open":14.5,"volume":548550},{"timestamp":1281447000,"date":"2010-08-10","index":4039,"close":14.53,"high":14.77,"low":14.41,"open":14.63,"volume":747600},{"timestamp":1281533400,"date":"2010-08-11","index":4040,"close":14.37,"high":14.46,"low":14.23,"open":14.26,"volume":793800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":4041,"close":15.13,"high":15.14,"low":14.29,"open":14.29,"volume":4742400},{"timestamp":1281706200,"date":"2010-08-13","index":4042,"close":14.91,"high":15.17,"low":14.87,"open":15.13,"volume":2172900},{"timestamp":1281965400,"date":"2010-08-16","index":4043,"close":14.8,"high":14.97,"low":14.76,"open":14.89,"volume":1055250},{"timestamp":1282051800,"date":"2010-08-17","index":4044,"close":14.97,"high":15.13,"low":14.81,"open":14.93,"volume":755550},{"timestamp":1282138200,"date":"2010-08-18","index":4045,"close":15,"high":15.19,"low":14.73,"open":14.99,"volume":740850},{"timestamp":1282224600,"date":"2010-08-19","index":4046,"close":14.46,"high":14.95,"low":14.45,"open":14.93,"volume":595800},{"timestamp":1282311000,"date":"2010-08-20","index":4047,"close":14.35,"high":14.57,"low":14.18,"open":14.44,"volume":655500},{"timestamp":1282570200,"date":"2010-08-23","index":4048,"close":14.22,"high":14.43,"low":14.15,"open":14.39,"volume":511650},{"timestamp":1282656600,"date":"2010-08-24","index":4049,"close":14,"high":14.25,"low":13.95,"open":14.08,"volume":495450},{"timestamp":1282743000,"date":"2010-08-25","index":4050,"close":14.1,"high":14.14,"low":13.79,"open":13.93,"volume":428550},{"timestamp":1282829400,"date":"2010-08-26","index":4051,"close":14.03,"high":14.29,"low":14.01,"open":14.11,"volume":645450}]},{"date":"2010-05-05","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1271770200,"date":"2010-04-20","index":3961,"close":13.25,"high":13.39,"low":12.65,"open":12.7,"volume":2169600},{"timestamp":1271856600,"date":"2010-04-21","index":3962,"close":13.36,"high":13.43,"low":13.18,"open":13.28,"volume":1586850},{"timestamp":1271943000,"date":"2010-04-22","index":3963,"close":13.8,"high":13.91,"low":13.13,"open":13.21,"volume":1758900},{"timestamp":1272029400,"date":"2010-04-23","index":3964,"close":14.27,"high":14.31,"low":13.73,"open":13.84,"volume":1488450},{"timestamp":1272288600,"date":"2010-04-26","index":3965,"close":14.61,"high":14.73,"low":14.19,"open":14.29,"volume":1968750},{"timestamp":1272375000,"date":"2010-04-27","index":3966,"close":14.17,"high":14.59,"low":14.13,"open":14.5,"volume":1498650},{"timestamp":1272461400,"date":"2010-04-28","index":3967,"close":14.31,"high":14.49,"low":14.14,"open":14.19,"volume":1173450},{"timestamp":1272547800,"date":"2010-04-29","index":3968,"close":14.39,"high":14.47,"low":14.25,"open":14.38,"volume":668850},{"timestamp":1272634200,"date":"2010-04-30","index":3969,"close":14.12,"high":14.54,"low":14.12,"open":14.43,"volume":770100},{"timestamp":1272893400,"date":"2010-05-03","index":3970,"close":14.28,"high":14.29,"low":13.92,"open":14.21,"volume":1044300},{"timestamp":1272979800,"date":"2010-05-04","index":3971,"close":14.17,"high":14.25,"low":13.89,"open":14.06,"volume":955200}],"post":[{"timestamp":1273066200,"date":"2010-05-05","index":3972,"close":14.35,"high":14.55,"low":13.85,"open":14.04,"volume":1150050},{"timestamp":1273152600,"date":"2010-05-06","index":3973,"close":13.75,"high":14.57,"low":13.33,"open":14.33,"volume":1867800},{"timestamp":1273239000,"date":"2010-05-07","index":3974,"close":13.51,"high":13.71,"low":13.35,"open":13.67,"volume":1791300},{"timestamp":1273498200,"date":"2010-05-10","index":3975,"close":14.15,"high":14.17,"low":13.95,"open":14.03,"volume":1163550},{"timestamp":1273584600,"date":"2010-05-11","index":3976,"close":14.31,"high":14.5,"low":14.03,"open":14.04,"volume":954300},{"timestamp":1273671000,"date":"2010-05-12","index":3977,"close":14.55,"high":14.56,"low":14.24,"open":14.35,"volume":799350},{"timestamp":1273757400,"date":"2010-05-13","index":3978,"close":14.6,"high":14.79,"low":14.46,"open":14.57,"volume":1153050},{"timestamp":1273843800,"date":"2010-05-14","index":3979,"close":14.38,"high":14.55,"low":14.18,"open":14.51,"volume":982050},{"timestamp":1274103000,"date":"2010-05-17","index":3980,"close":14.63,"high":14.64,"low":14.17,"open":14.42,"volume":1491600},{"timestamp":1274189400,"date":"2010-05-18","index":3981,"close":14.55,"high":14.85,"low":14.41,"open":14.76,"volume":1123500},{"timestamp":1274275800,"date":"2010-05-19","index":3982,"close":14.36,"high":14.64,"low":14.21,"open":14.52,"volume":858750}]},{"date":"2010-02-22","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1265293800,"date":"2010-02-04","index":3910,"close":12.33,"high":12.67,"low":12.31,"open":12.65,"volume":472500},{"timestamp":1265380200,"date":"2010-02-05","index":3911,"close":12.39,"high":12.41,"low":12.18,"open":12.37,"volume":289800},{"timestamp":1265639400,"date":"2010-02-08","index":3912,"close":12.01,"high":12.32,"low":11.95,"open":12.32,"volume":583350},{"timestamp":1265725800,"date":"2010-02-09","index":3913,"close":12.1,"high":12.13,"low":11.94,"open":12.09,"volume":751800},{"timestamp":1265812200,"date":"2010-02-10","index":3914,"close":12.33,"high":12.67,"low":12.02,"open":12.03,"volume":1070100},{"timestamp":1265898600,"date":"2010-02-11","index":3915,"close":12.61,"high":12.64,"low":12.18,"open":12.29,"volume":983850},{"timestamp":1265985000,"date":"2010-02-12","index":3916,"close":12.89,"high":12.9,"low":12.43,"open":12.45,"volume":517350},{"timestamp":1266330600,"date":"2010-02-16","index":3917,"close":12.93,"high":13.05,"low":12.87,"open":13.02,"volume":326550},{"timestamp":1266417000,"date":"2010-02-17","index":3918,"close":12.89,"high":13.13,"low":12.83,"open":13.01,"volume":496350},{"timestamp":1266503400,"date":"2010-02-18","index":3919,"close":12.82,"high":12.96,"low":12.79,"open":12.85,"volume":1267500},{"timestamp":1266589800,"date":"2010-02-19","index":3920,"close":12.78,"high":12.86,"low":12.56,"open":12.81,"volume":1057650}],"post":[{"timestamp":1266849000,"date":"2010-02-22","index":3921,"close":13.07,"high":13.47,"low":12.8,"open":12.85,"volume":1626300},{"timestamp":1266935400,"date":"2010-02-23","index":3922,"close":13.02,"high":13.14,"low":12.91,"open":13.01,"volume":770250},{"timestamp":1267021800,"date":"2010-02-24","index":3923,"close":13.1,"high":13.25,"low":12.98,"open":13.1,"volume":619350},{"timestamp":1267108200,"date":"2010-02-25","index":3924,"close":13.09,"high":13.19,"low":12.87,"open":12.93,"volume":620250},{"timestamp":1267194600,"date":"2010-02-26","index":3925,"close":13.18,"high":13.21,"low":12.96,"open":13.05,"volume":825300},{"timestamp":1267453800,"date":"2010-03-01","index":3926,"close":13.4,"high":13.51,"low":13.21,"open":13.28,"volume":755700},{"timestamp":1267540200,"date":"2010-03-02","index":3927,"close":12.32,"high":13.17,"low":12.23,"open":13.17,"volume":3028350},{"timestamp":1267626600,"date":"2010-03-03","index":3928,"close":12.15,"high":12.45,"low":12.07,"open":12.31,"volume":1207800},{"timestamp":1267713000,"date":"2010-03-04","index":3929,"close":12.59,"high":12.61,"low":12.15,"open":12.23,"volume":1000800},{"timestamp":1267799400,"date":"2010-03-05","index":3930,"close":12.69,"high":12.85,"low":12.63,"open":12.69,"volume":852900},{"timestamp":1268058600,"date":"2010-03-08","index":3931,"close":12.71,"high":12.78,"low":12.59,"open":12.75,"volume":653850}]},{"date":"2009-11-02","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1255699800,"date":"2009-10-16","index":3835,"close":13.61,"high":13.74,"low":13.52,"open":13.74,"volume":725250},{"timestamp":1255959000,"date":"2009-10-19","index":3836,"close":14.32,"high":14.41,"low":14.01,"open":14.4,"volume":731850},{"timestamp":1256045400,"date":"2009-10-20","index":3837,"close":14.64,"high":14.8,"low":14,"open":14.41,"volume":896400},{"timestamp":1256131800,"date":"2009-10-21","index":3838,"close":14.64,"high":14.87,"low":14.17,"open":14.17,"volume":994650},{"timestamp":1256218200,"date":"2009-10-22","index":3839,"close":14.94,"high":14.97,"low":14.4,"open":14.51,"volume":636000},{"timestamp":1256304600,"date":"2009-10-23","index":3840,"close":14.73,"high":15.01,"low":14.49,"open":14.94,"volume":645450},{"timestamp":1256563800,"date":"2009-10-26","index":3841,"close":14.88,"high":15.19,"low":14.7,"open":14.77,"volume":606300},{"timestamp":1256650200,"date":"2009-10-27","index":3842,"close":14.65,"high":14.98,"low":14.49,"open":14.95,"volume":379950},{"timestamp":1256736600,"date":"2009-10-28","index":3843,"close":14.05,"high":14.65,"low":14,"open":14.6,"volume":396300},{"timestamp":1256823000,"date":"2009-10-29","index":3844,"close":14.41,"high":14.42,"low":13.84,"open":14.18,"volume":447300},{"timestamp":1256909400,"date":"2009-10-30","index":3845,"close":14.1,"high":14.35,"low":13.86,"open":14.35,"volume":572850}],"post":[{"timestamp":1257172200,"date":"2009-11-02","index":3846,"close":14.47,"high":14.51,"low":13.77,"open":14.14,"volume":776250},{"timestamp":1257258600,"date":"2009-11-03","index":3847,"close":14.72,"high":14.75,"low":14.39,"open":14.44,"volume":473100},{"timestamp":1257345000,"date":"2009-11-04","index":3848,"close":14.47,"high":14.97,"low":14.4,"open":14.82,"volume":637650},{"timestamp":1257431400,"date":"2009-11-05","index":3849,"close":14.43,"high":14.59,"low":14.33,"open":14.54,"volume":971100},{"timestamp":1257517800,"date":"2009-11-06","index":3850,"close":14.39,"high":14.57,"low":14.14,"open":14.25,"volume":625500},{"timestamp":1257777000,"date":"2009-11-09","index":3851,"close":14.27,"high":14.67,"low":14.17,"open":14.54,"volume":623700},{"timestamp":1257863400,"date":"2009-11-10","index":3852,"close":14.04,"high":14.27,"low":13.87,"open":13.87,"volume":515100},{"timestamp":1257949800,"date":"2009-11-11","index":3853,"close":14,"high":14.21,"low":13.88,"open":14.14,"volume":327450},{"timestamp":1258036200,"date":"2009-11-12","index":3854,"close":13.73,"high":14.08,"low":13.64,"open":13.97,"volume":340650},{"timestamp":1258122600,"date":"2009-11-13","index":3855,"close":13.71,"high":13.93,"low":13.49,"open":13.73,"volume":409800},{"timestamp":1258381800,"date":"2009-11-16","index":3856,"close":13.89,"high":14.18,"low":13.77,"open":13.77,"volume":492600}]},{"date":"2009-08-03","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1247837400,"date":"2009-07-17","index":3771,"close":12.17,"high":12.38,"low":12.09,"open":12.26,"volume":281850},{"timestamp":1248096600,"date":"2009-07-20","index":3772,"close":12.03,"high":12.3,"low":11.92,"open":12.19,"volume":519300},{"timestamp":1248183000,"date":"2009-07-21","index":3773,"close":12.29,"high":12.29,"low":12.03,"open":12.09,"volume":234150},{"timestamp":1248269400,"date":"2009-07-22","index":3774,"close":12.2,"high":12.48,"low":12.14,"open":12.24,"volume":207000},{"timestamp":1248355800,"date":"2009-07-23","index":3775,"close":12.53,"high":12.67,"low":12.09,"open":12.16,"volume":410850},{"timestamp":1248442200,"date":"2009-07-24","index":3776,"close":12.6,"high":12.68,"low":12.43,"open":12.51,"volume":204150},{"timestamp":1248701400,"date":"2009-07-27","index":3777,"close":12.49,"high":12.69,"low":12.31,"open":12.55,"volume":258450},{"timestamp":1248787800,"date":"2009-07-28","index":3778,"close":12.33,"high":12.67,"low":12.25,"open":12.54,"volume":256200},{"timestamp":1248874200,"date":"2009-07-29","index":3779,"close":12.23,"high":12.36,"low":12.16,"open":12.28,"volume":186900},{"timestamp":1248960600,"date":"2009-07-30","index":3780,"close":12.25,"high":12.41,"low":12.17,"open":12.38,"volume":488400},{"timestamp":1249047000,"date":"2009-07-31","index":3781,"close":11.99,"high":12.51,"low":11.96,"open":12.33,"volume":838800}],"post":[{"timestamp":1249306200,"date":"2009-08-03","index":3782,"close":12.21,"high":12.75,"low":11.21,"open":11.93,"volume":1389000},{"timestamp":1249392600,"date":"2009-08-04","index":3783,"close":12.3,"high":12.31,"low":12,"open":12.17,"volume":423900},{"timestamp":1249479000,"date":"2009-08-05","index":3784,"close":11.91,"high":12.36,"low":11.78,"open":12.35,"volume":341100},{"timestamp":1249565400,"date":"2009-08-06","index":3785,"close":11.74,"high":12.01,"low":11.62,"open":11.94,"volume":439200},{"timestamp":1249651800,"date":"2009-08-07","index":3786,"close":12.06,"high":12.23,"low":11.79,"open":11.91,"volume":726600},{"timestamp":1249911000,"date":"2009-08-10","index":3787,"close":12.39,"high":12.47,"low":12.03,"open":12.03,"volume":300900},{"timestamp":1249997400,"date":"2009-08-11","index":3788,"close":12.29,"high":12.43,"low":12.11,"open":12.43,"volume":351450},{"timestamp":1250083800,"date":"2009-08-12","index":3789,"close":12.49,"high":12.65,"low":12.27,"open":12.27,"volume":351450},{"timestamp":1250170200,"date":"2009-08-13","index":3790,"close":12.17,"high":12.59,"low":11.89,"open":12.59,"volume":501000},{"timestamp":1250256600,"date":"2009-08-14","index":3791,"close":12,"high":12.24,"low":11.88,"open":12.18,"volume":491850},{"timestamp":1250515800,"date":"2009-08-17","index":3792,"close":11.61,"high":11.81,"low":11.53,"open":11.67,"volume":346350}]},{"date":"2009-04-30","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":3706,"close":10.04,"high":10.09,"low":9.67,"open":9.83,"volume":862650},{"timestamp":1239888600,"date":"2009-04-16","index":3707,"close":10.27,"high":10.51,"low":9.94,"open":10.07,"volume":1108650},{"timestamp":1239975000,"date":"2009-04-17","index":3708,"close":10.66,"high":10.79,"low":9.83,"open":9.83,"volume":1559250},{"timestamp":1240234200,"date":"2009-04-20","index":3709,"close":10.14,"high":10.59,"low":9.89,"open":10.49,"volume":472500},{"timestamp":1240320600,"date":"2009-04-21","index":3710,"close":10.43,"high":10.57,"low":9.94,"open":10.13,"volume":521250},{"timestamp":1240407000,"date":"2009-04-22","index":3711,"close":10.15,"high":10.55,"low":10.11,"open":10.27,"volume":807600},{"timestamp":1240493400,"date":"2009-04-23","index":3712,"close":10.48,"high":10.51,"low":10.09,"open":10.19,"volume":2045700},{"timestamp":1240579800,"date":"2009-04-24","index":3713,"close":11.02,"high":11.19,"low":10.47,"open":10.52,"volume":982350},{"timestamp":1240839000,"date":"2009-04-27","index":3714,"close":10.93,"high":11.01,"low":10.63,"open":10.94,"volume":1306800},{"timestamp":1240925400,"date":"2009-04-28","index":3715,"close":11,"high":11.17,"low":10.83,"open":10.86,"volume":822300},{"timestamp":1241011800,"date":"2009-04-29","index":3716,"close":11.29,"high":11.59,"low":11.08,"open":11.12,"volume":609150}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":3717,"close":11.09,"high":12.42,"low":11.07,"open":11.41,"volume":1446600},{"timestamp":1241184600,"date":"2009-05-01","index":3718,"close":11.05,"high":11.23,"low":10.82,"open":11.12,"volume":1374750},{"timestamp":1241443800,"date":"2009-05-04","index":3719,"close":11.13,"high":11.31,"low":10.97,"open":11.11,"volume":766200},{"timestamp":1241530200,"date":"2009-05-05","index":3720,"close":11.22,"high":11.25,"low":10.95,"open":11.02,"volume":794250},{"timestamp":1241616600,"date":"2009-05-06","index":3721,"close":11.33,"high":11.48,"low":10.93,"open":11.29,"volume":625500},{"timestamp":1241703000,"date":"2009-05-07","index":3722,"close":11.23,"high":11.73,"low":11.05,"open":11.4,"volume":786750},{"timestamp":1241789400,"date":"2009-05-08","index":3723,"close":11.71,"high":11.71,"low":11.25,"open":11.33,"volume":562200},{"timestamp":1242048600,"date":"2009-05-11","index":3724,"close":11.37,"high":11.55,"low":11.23,"open":11.55,"volume":498300},{"timestamp":1242135000,"date":"2009-05-12","index":3725,"close":11.13,"high":11.48,"low":10.93,"open":11.41,"volume":336600},{"timestamp":1242221400,"date":"2009-05-13","index":3726,"close":10.75,"high":11.04,"low":10.74,"open":10.95,"volume":365550},{"timestamp":1242307800,"date":"2009-05-14","index":3727,"close":10.65,"high":10.94,"low":10.61,"open":10.82,"volume":886350}]},{"date":"2009-02-12","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":3653,"close":10.28,"high":10.64,"low":10.22,"open":10.53,"volume":844050},{"timestamp":1233239400,"date":"2009-01-29","index":3654,"close":9.97,"high":10.29,"low":9.96,"open":10.21,"volume":628500},{"timestamp":1233325800,"date":"2009-01-30","index":3655,"close":9.87,"high":10.19,"low":9.61,"open":10.09,"volume":1155150},{"timestamp":1233585000,"date":"2009-02-02","index":3656,"close":10,"high":10.07,"low":9.77,"open":9.77,"volume":833850},{"timestamp":1233671400,"date":"2009-02-03","index":3657,"close":9.72,"high":10.13,"low":9.61,"open":10.05,"volume":619200},{"timestamp":1233757800,"date":"2009-02-04","index":3658,"close":10.26,"high":10.37,"low":9.67,"open":9.73,"volume":722850},{"timestamp":1233844200,"date":"2009-02-05","index":3659,"close":10.51,"high":10.63,"low":10.11,"open":10.24,"volume":712950},{"timestamp":1233930600,"date":"2009-02-06","index":3660,"close":11.26,"high":11.45,"low":10.45,"open":10.45,"volume":781500},{"timestamp":1234189800,"date":"2009-02-09","index":3661,"close":10.76,"high":11.33,"low":10.63,"open":11.19,"volume":645000},{"timestamp":1234276200,"date":"2009-02-10","index":3662,"close":9.07,"high":10.6,"low":8.52,"open":10.6,"volume":4653150},{"timestamp":1234362600,"date":"2009-02-11","index":3663,"close":9.69,"high":9.76,"low":9.03,"open":9.07,"volume":1339800}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":3664,"close":9.23,"high":10.05,"low":9.16,"open":10,"volume":2282250},{"timestamp":1234535400,"date":"2009-02-13","index":3665,"close":8.96,"high":9.58,"low":8.96,"open":9.21,"volume":1257000},{"timestamp":1234881000,"date":"2009-02-17","index":3666,"close":8.59,"high":8.79,"low":8.37,"open":8.41,"volume":911400},{"timestamp":1234967400,"date":"2009-02-18","index":3667,"close":8.83,"high":9.19,"low":8.46,"open":9.17,"volume":554700},{"timestamp":1235053800,"date":"2009-02-19","index":3668,"close":8.66,"high":8.97,"low":8.61,"open":8.77,"volume":638400},{"timestamp":1235140200,"date":"2009-02-20","index":3669,"close":8.31,"high":8.75,"low":8.18,"open":8.66,"volume":1002000},{"timestamp":1235399400,"date":"2009-02-23","index":3670,"close":7.45,"high":8.62,"low":7.32,"open":8.35,"volume":1675200},{"timestamp":1235485800,"date":"2009-02-24","index":3671,"close":8.06,"high":8.2,"low":7.45,"open":7.65,"volume":1210800},{"timestamp":1235572200,"date":"2009-02-25","index":3672,"close":8.05,"high":8.34,"low":7.79,"open":8,"volume":1136550},{"timestamp":1235658600,"date":"2009-02-26","index":3673,"close":7.82,"high":8.25,"low":7.69,"open":8.13,"volume":538500},{"timestamp":1235745000,"date":"2009-02-27","index":3674,"close":7.88,"high":8.15,"low":7.51,"open":7.67,"volume":1071600}]},{"date":"2008-11-03","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1224250200,"date":"2008-10-17","index":3584,"close":10.67,"high":10.91,"low":9.3,"open":9.37,"volume":2325900},{"timestamp":1224509400,"date":"2008-10-20","index":3585,"close":10.85,"high":11.52,"low":10.67,"open":10.81,"volume":1297650},{"timestamp":1224595800,"date":"2008-10-21","index":3586,"close":10.81,"high":11.11,"low":10.59,"open":10.81,"volume":1060950},{"timestamp":1224682200,"date":"2008-10-22","index":3587,"close":10.42,"high":10.9,"low":10.17,"open":10.58,"volume":587700},{"timestamp":1224768600,"date":"2008-10-23","index":3588,"close":10.24,"high":10.59,"low":9.67,"open":10.47,"volume":618300},{"timestamp":1224855000,"date":"2008-10-24","index":3589,"close":9.56,"high":10.05,"low":9.51,"open":9.93,"volume":805950},{"timestamp":1225114200,"date":"2008-10-27","index":3590,"close":9.09,"high":9.63,"low":9.09,"open":9.47,"volume":741750},{"timestamp":1225200600,"date":"2008-10-28","index":3591,"close":9.77,"high":9.77,"low":9.03,"open":9.23,"volume":1316850},{"timestamp":1225287000,"date":"2008-10-29","index":3592,"close":10.19,"high":10.63,"low":9.61,"open":9.79,"volume":1759500},{"timestamp":1225373400,"date":"2008-10-30","index":3593,"close":11.13,"high":11.21,"low":10.46,"open":10.53,"volume":752400},{"timestamp":1225459800,"date":"2008-10-31","index":3594,"close":11.77,"high":11.88,"low":10.93,"open":11.13,"volume":1176300}],"post":[{"timestamp":1225722600,"date":"2008-11-03","index":3595,"close":11.76,"high":12.36,"low":11.65,"open":11.87,"volume":960450},{"timestamp":1225809000,"date":"2008-11-04","index":3596,"close":12.13,"high":12.46,"low":11.87,"open":11.96,"volume":1068600},{"timestamp":1225895400,"date":"2008-11-05","index":3597,"close":11.81,"high":12.55,"low":11.72,"open":12.04,"volume":683400},{"timestamp":1225981800,"date":"2008-11-06","index":3598,"close":11.2,"high":11.8,"low":11.09,"open":11.71,"volume":741900},{"timestamp":1226068200,"date":"2008-11-07","index":3599,"close":11.01,"high":11.48,"low":10.79,"open":11.3,"volume":593850},{"timestamp":1226327400,"date":"2008-11-10","index":3600,"close":10.57,"high":11.37,"low":10.37,"open":11.21,"volume":954750},{"timestamp":1226413800,"date":"2008-11-11","index":3601,"close":10.25,"high":10.63,"low":10.15,"open":10.49,"volume":1209150},{"timestamp":1226500200,"date":"2008-11-12","index":3602,"close":9.81,"high":10.14,"low":9.49,"open":9.97,"volume":1249350},{"timestamp":1226586600,"date":"2008-11-13","index":3603,"close":10.3,"high":10.31,"low":9.42,"open":9.84,"volume":1518900},{"timestamp":1226673000,"date":"2008-11-14","index":3604,"close":9.59,"high":10.28,"low":9.57,"open":10.19,"volume":690300},{"timestamp":1226932200,"date":"2008-11-17","index":3605,"close":9.48,"high":9.86,"low":9.31,"open":9.56,"volume":921600}]},{"date":"2008-08-07","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":3523,"close":16.01,"high":16.15,"low":15.56,"open":15.72,"volume":793350},{"timestamp":1216906200,"date":"2008-07-24","index":3524,"close":15.87,"high":16.22,"low":15.79,"open":16.15,"volume":612300},{"timestamp":1216992600,"date":"2008-07-25","index":3525,"close":16.11,"high":16.39,"low":15.94,"open":16.03,"volume":381150},{"timestamp":1217251800,"date":"2008-07-28","index":3526,"close":15.89,"high":16.16,"low":15.85,"open":16.1,"volume":376500},{"timestamp":1217338200,"date":"2008-07-29","index":3527,"close":16.13,"high":16.34,"low":15.85,"open":15.97,"volume":506850},{"timestamp":1217424600,"date":"2008-07-30","index":3528,"close":16.39,"high":16.67,"low":16.11,"open":16.23,"volume":316050},{"timestamp":1217511000,"date":"2008-07-31","index":3529,"close":16.03,"high":16.44,"low":15.93,"open":16.15,"volume":684900},{"timestamp":1217597400,"date":"2008-08-01","index":3530,"close":15.76,"high":16.15,"low":15.61,"open":16.15,"volume":1006650},{"timestamp":1217856600,"date":"2008-08-04","index":3531,"close":15.45,"high":15.87,"low":15.31,"open":15.87,"volume":522300},{"timestamp":1217943000,"date":"2008-08-05","index":3532,"close":15.33,"high":15.8,"low":15.29,"open":15.57,"volume":832200},{"timestamp":1218029400,"date":"2008-08-06","index":3533,"close":15.27,"high":15.34,"low":15.07,"open":15.23,"volume":888600}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":3534,"close":12.6,"high":14.4,"low":12,"open":13.65,"volume":7951800},{"timestamp":1218202200,"date":"2008-08-08","index":3535,"close":13.2,"high":13.45,"low":12.51,"open":12.66,"volume":3783600},{"timestamp":1218461400,"date":"2008-08-11","index":3536,"close":14.46,"high":14.51,"low":13.11,"open":13.2,"volume":3835350},{"timestamp":1218547800,"date":"2008-08-12","index":3537,"close":14.43,"high":14.5,"low":14.21,"open":14.39,"volume":736350},{"timestamp":1218634200,"date":"2008-08-13","index":3538,"close":15.01,"high":15.06,"low":14.41,"open":14.43,"volume":1178550},{"timestamp":1218720600,"date":"2008-08-14","index":3539,"close":15.2,"high":15.37,"low":14.93,"open":14.95,"volume":659700},{"timestamp":1218807000,"date":"2008-08-15","index":3540,"close":15.21,"high":15.24,"low":14.97,"open":15.24,"volume":984000},{"timestamp":1219066200,"date":"2008-08-18","index":3541,"close":15.15,"high":15.29,"low":15.09,"open":15.23,"volume":766350},{"timestamp":1219152600,"date":"2008-08-19","index":3542,"close":15.07,"high":15.35,"low":14.98,"open":15.35,"volume":657000},{"timestamp":1219239000,"date":"2008-08-20","index":3543,"close":15.05,"high":15.19,"low":14.92,"open":15.16,"volume":1256100},{"timestamp":1219325400,"date":"2008-08-21","index":3544,"close":14.95,"high":15.18,"low":14.87,"open":14.94,"volume":1535400}]},{"date":"2008-05-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1208352600,"date":"2008-04-16","index":3455,"close":19.07,"high":19.18,"low":18.73,"open":18.97,"volume":514800},{"timestamp":1208439000,"date":"2008-04-17","index":3456,"close":18.92,"high":19.29,"low":18.82,"open":19.02,"volume":283050},{"timestamp":1208525400,"date":"2008-04-18","index":3457,"close":19.13,"high":19.37,"low":19,"open":19.23,"volume":341400},{"timestamp":1208784600,"date":"2008-04-21","index":3458,"close":18.91,"high":19.27,"low":18.73,"open":18.9,"volume":270600},{"timestamp":1208871000,"date":"2008-04-22","index":3459,"close":18.27,"high":18.79,"low":17.43,"open":18.73,"volume":868050},{"timestamp":1208957400,"date":"2008-04-23","index":3460,"close":18.35,"high":18.55,"low":18.07,"open":18.37,"volume":374550},{"timestamp":1209043800,"date":"2008-04-24","index":3461,"close":18.68,"high":18.83,"low":17.97,"open":18.53,"volume":310050},{"timestamp":1209130200,"date":"2008-04-25","index":3462,"close":18.51,"high":18.81,"low":17.99,"open":18.8,"volume":396600},{"timestamp":1209389400,"date":"2008-04-28","index":3463,"close":18.63,"high":18.67,"low":18.33,"open":18.48,"volume":487350},{"timestamp":1209475800,"date":"2008-04-29","index":3464,"close":18.25,"high":18.65,"low":17.9,"open":18.65,"volume":655800},{"timestamp":1209562200,"date":"2008-04-30","index":3465,"close":17.63,"high":18.63,"low":17.54,"open":18.43,"volume":1151250}],"post":[{"timestamp":1209648600,"date":"2008-05-01","index":3466,"close":18.59,"high":18.67,"low":17.94,"open":18.1,"volume":1113600},{"timestamp":1209735000,"date":"2008-05-02","index":3467,"close":17.84,"high":18.7,"low":17.7,"open":18.7,"volume":797850},{"timestamp":1209994200,"date":"2008-05-05","index":3468,"close":17.2,"high":17.74,"low":16.91,"open":17.73,"volume":1076550},{"timestamp":1210080600,"date":"2008-05-06","index":3469,"close":17.18,"high":17.43,"low":17,"open":17.2,"volume":691200},{"timestamp":1210167000,"date":"2008-05-07","index":3470,"close":16.63,"high":17.25,"low":16.39,"open":17.17,"volume":1048200},{"timestamp":1210253400,"date":"2008-05-08","index":3471,"close":16.57,"high":16.99,"low":16.25,"open":16.66,"volume":1378050},{"timestamp":1210339800,"date":"2008-05-09","index":3472,"close":16.07,"high":16.49,"low":15.89,"open":16.47,"volume":1268550},{"timestamp":1210599000,"date":"2008-05-12","index":3473,"close":16.4,"high":16.43,"low":15.92,"open":16.07,"volume":951000},{"timestamp":1210685400,"date":"2008-05-13","index":3474,"close":16.65,"high":16.71,"low":16.43,"open":16.43,"volume":712800},{"timestamp":1210771800,"date":"2008-05-14","index":3475,"close":16.05,"high":16.71,"low":16.05,"open":16.68,"volume":1071450},{"timestamp":1210858200,"date":"2008-05-15","index":3476,"close":15.73,"high":16.01,"low":15.52,"open":15.97,"volume":2403150}]},{"date":"2008-02-13","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":3401,"close":16.52,"high":16.81,"low":16.19,"open":16.71,"volume":622050},{"timestamp":1201703400,"date":"2008-01-30","index":3402,"close":15.99,"high":16.61,"low":15.89,"open":16.37,"volume":978150},{"timestamp":1201789800,"date":"2008-01-31","index":3403,"close":15.95,"high":16.31,"low":15.65,"open":15.73,"volume":835800},{"timestamp":1201876200,"date":"2008-02-01","index":3404,"close":15.83,"high":16.26,"low":15.55,"open":16.03,"volume":1335000},{"timestamp":1202135400,"date":"2008-02-04","index":3405,"close":15.67,"high":15.83,"low":15.51,"open":15.83,"volume":581100},{"timestamp":1202221800,"date":"2008-02-05","index":3406,"close":15.24,"high":15.87,"low":15.21,"open":15.47,"volume":949800},{"timestamp":1202308200,"date":"2008-02-06","index":3407,"close":14.87,"high":15.49,"low":14.77,"open":15.35,"volume":685500},{"timestamp":1202394600,"date":"2008-02-07","index":3408,"close":16.1,"high":16.3,"low":14.93,"open":14.93,"volume":1019850},{"timestamp":1202481000,"date":"2008-02-08","index":3409,"close":16.01,"high":16.49,"low":15.84,"open":16.15,"volume":589800},{"timestamp":1202740200,"date":"2008-02-11","index":3410,"close":15.87,"high":16.25,"low":15.63,"open":15.98,"volume":478350},{"timestamp":1202826600,"date":"2008-02-12","index":3411,"close":16,"high":16.39,"low":15.7,"open":15.87,"volume":579600}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":3412,"close":17.05,"high":17.97,"low":16.67,"open":16.96,"volume":1233450},{"timestamp":1202999400,"date":"2008-02-14","index":3413,"close":16.7,"high":17.27,"low":16.68,"open":17.12,"volume":855750},{"timestamp":1203085800,"date":"2008-02-15","index":3414,"close":17.21,"high":17.32,"low":16.55,"open":16.67,"volume":807000},{"timestamp":1203431400,"date":"2008-02-19","index":3415,"close":17.77,"high":18.17,"low":17.49,"open":17.5,"volume":838950},{"timestamp":1203517800,"date":"2008-02-20","index":3416,"close":17.72,"high":17.97,"low":17.42,"open":17.71,"volume":619950},{"timestamp":1203604200,"date":"2008-02-21","index":3417,"close":17.27,"high":17.95,"low":17.13,"open":17.84,"volume":426450},{"timestamp":1203690600,"date":"2008-02-22","index":3418,"close":17.17,"high":17.29,"low":16.78,"open":17.27,"volume":442050},{"timestamp":1203949800,"date":"2008-02-25","index":3419,"close":17.37,"high":17.41,"low":16.93,"open":17.21,"volume":504150},{"timestamp":1204036200,"date":"2008-02-26","index":3420,"close":18.25,"high":18.51,"low":17.16,"open":17.29,"volume":776400},{"timestamp":1204122600,"date":"2008-02-27","index":3421,"close":18.03,"high":18.8,"low":18.01,"open":18.01,"volume":1071600},{"timestamp":1204209000,"date":"2008-02-28","index":3422,"close":18.29,"high":18.33,"low":17.59,"open":17.97,"volume":1445850}]},{"date":"2007-11-09","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1193319000,"date":"2007-10-25","index":3337,"close":20.87,"high":20.91,"low":20.49,"open":20.7,"volume":563100},{"timestamp":1193405400,"date":"2007-10-26","index":3338,"close":20.63,"high":20.95,"low":20.3,"open":20.94,"volume":819300},{"timestamp":1193664600,"date":"2007-10-29","index":3339,"close":20.96,"high":21.15,"low":20.41,"open":20.67,"volume":1036200},{"timestamp":1193751000,"date":"2007-10-30","index":3340,"close":20.89,"high":21.27,"low":20.69,"open":20.84,"volume":617400},{"timestamp":1193837400,"date":"2007-10-31","index":3341,"close":21.09,"high":21.27,"low":20.59,"open":20.83,"volume":856800},{"timestamp":1193923800,"date":"2007-11-01","index":3342,"close":20.81,"high":20.98,"low":20.35,"open":20.56,"volume":638250},{"timestamp":1194010200,"date":"2007-11-02","index":3343,"close":21.05,"high":21.32,"low":20.74,"open":21.31,"volume":770100},{"timestamp":1194273000,"date":"2007-11-05","index":3344,"close":19.85,"high":20.47,"low":19.59,"open":20.39,"volume":1308600},{"timestamp":1194359400,"date":"2007-11-06","index":3345,"close":19.38,"high":19.74,"low":18.85,"open":19.67,"volume":966300},{"timestamp":1194445800,"date":"2007-11-07","index":3346,"close":18.75,"high":19.25,"low":18.61,"open":19.08,"volume":720150},{"timestamp":1194532200,"date":"2007-11-08","index":3347,"close":18.77,"high":19,"low":18.1,"open":18.97,"volume":817350}],"post":[{"timestamp":1194618600,"date":"2007-11-09","index":3348,"close":17.38,"high":17.41,"low":15,"open":16.72,"volume":7044150},{"timestamp":1194877800,"date":"2007-11-12","index":3349,"close":16.8,"high":17.44,"low":16.22,"open":16.85,"volume":1661100},{"timestamp":1194964200,"date":"2007-11-13","index":3350,"close":17.51,"high":17.71,"low":16.87,"open":16.93,"volume":925800},{"timestamp":1195050600,"date":"2007-11-14","index":3351,"close":17.94,"high":18.08,"low":17.21,"open":17.66,"volume":1452150},{"timestamp":1195137000,"date":"2007-11-15","index":3352,"close":17.49,"high":17.91,"low":17.13,"open":17.82,"volume":1306350},{"timestamp":1195223400,"date":"2007-11-16","index":3353,"close":16.93,"high":17.57,"low":16.63,"open":17.57,"volume":737100},{"timestamp":1195482600,"date":"2007-11-19","index":3354,"close":16.3,"high":16.92,"low":16.09,"open":16.92,"volume":1263300},{"timestamp":1195569000,"date":"2007-11-20","index":3355,"close":16.15,"high":16.61,"low":15.97,"open":16.33,"volume":845850},{"timestamp":1195655400,"date":"2007-11-21","index":3356,"close":16,"high":16.19,"low":15.94,"open":16.09,"volume":857550},{"timestamp":1195828200,"date":"2007-11-23","index":3357,"close":15.92,"high":16.22,"low":15.85,"open":16.07,"volume":367650},{"timestamp":1196087400,"date":"2007-11-26","index":3358,"close":15.4,"high":16.06,"low":15.35,"open":15.91,"volume":668550}]},{"date":"2007-08-08","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":3271,"close":17.7,"high":18.21,"low":17,"open":17.6,"volume":1182900},{"timestamp":1185370200,"date":"2007-07-25","index":3272,"close":18.72,"high":18.8,"low":17.69,"open":17.87,"volume":1793400},{"timestamp":1185456600,"date":"2007-07-26","index":3273,"close":18.77,"high":19.06,"low":18.11,"open":18.42,"volume":1499700},{"timestamp":1185543000,"date":"2007-07-27","index":3274,"close":18.75,"high":19.27,"low":18.03,"open":18.57,"volume":1866300},{"timestamp":1185802200,"date":"2007-07-30","index":3275,"close":18.85,"high":18.97,"low":18.31,"open":18.67,"volume":894150},{"timestamp":1185888600,"date":"2007-07-31","index":3276,"close":18.44,"high":19.18,"low":18.34,"open":19.03,"volume":1147200},{"timestamp":1185975000,"date":"2007-08-01","index":3277,"close":19.09,"high":19.21,"low":18,"open":18.22,"volume":1206600},{"timestamp":1186061400,"date":"2007-08-02","index":3278,"close":19.6,"high":19.81,"low":18.71,"open":19.17,"volume":1053900},{"timestamp":1186147800,"date":"2007-08-03","index":3279,"close":18.96,"high":19.67,"low":18.88,"open":19.67,"volume":1072050},{"timestamp":1186407000,"date":"2007-08-06","index":3280,"close":18.83,"high":19.34,"low":18.41,"open":18.97,"volume":1137150},{"timestamp":1186493400,"date":"2007-08-07","index":3281,"close":18.78,"high":18.85,"low":17.9,"open":17.91,"volume":2013750}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":3282,"close":20.55,"high":21,"low":18.32,"open":18.32,"volume":3504750},{"timestamp":1186666200,"date":"2007-08-09","index":3283,"close":21.46,"high":21.67,"low":19.88,"open":20.26,"volume":3448200},{"timestamp":1186752600,"date":"2007-08-10","index":3284,"close":20.77,"high":21.74,"low":20.03,"open":21.02,"volume":2126400},{"timestamp":1187011800,"date":"2007-08-13","index":3285,"close":19.82,"high":21.21,"low":19.67,"open":21.19,"volume":1157850},{"timestamp":1187098200,"date":"2007-08-14","index":3286,"close":18.82,"high":19.83,"low":18.76,"open":19.82,"volume":1024800},{"timestamp":1187184600,"date":"2007-08-15","index":3287,"close":18.47,"high":19.31,"low":18.41,"open":18.86,"volume":891600},{"timestamp":1187271000,"date":"2007-08-16","index":3288,"close":18.49,"high":18.99,"low":17.93,"open":18.55,"volume":1757850},{"timestamp":1187357400,"date":"2007-08-17","index":3289,"close":19.86,"high":20.21,"low":18.37,"open":19.32,"volume":1237800},{"timestamp":1187616600,"date":"2007-08-20","index":3290,"close":20.07,"high":20.63,"low":19.87,"open":19.99,"volume":576900},{"timestamp":1187703000,"date":"2007-08-21","index":3291,"close":20.33,"high":20.91,"low":19.83,"open":20.03,"volume":647400},{"timestamp":1187789400,"date":"2007-08-22","index":3292,"close":20.51,"high":21.14,"low":20.37,"open":20.57,"volume":534300}]},{"date":"2007-05-01","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":3202,"close":16.83,"high":16.91,"low":16.68,"open":16.82,"volume":530400},{"timestamp":1176816600,"date":"2007-04-17","index":3203,"close":17.05,"high":17.13,"low":16.81,"open":16.91,"volume":617100},{"timestamp":1176903000,"date":"2007-04-18","index":3204,"close":16.67,"high":17.05,"low":16.57,"open":17.05,"volume":467100},{"timestamp":1176989400,"date":"2007-04-19","index":3205,"close":16.45,"high":16.74,"low":14.64,"open":16.26,"volume":981600},{"timestamp":1177075800,"date":"2007-04-20","index":3206,"close":16.67,"high":16.93,"low":16.37,"open":16.87,"volume":703500},{"timestamp":1177335000,"date":"2007-04-23","index":3207,"close":16.63,"high":16.78,"low":16.58,"open":16.67,"volume":650400},{"timestamp":1177421400,"date":"2007-04-24","index":3208,"close":16.26,"high":16.7,"low":16.22,"open":16.68,"volume":1132500},{"timestamp":1177507800,"date":"2007-04-25","index":3209,"close":16.45,"high":16.6,"low":16.26,"open":16.28,"volume":1085700},{"timestamp":1177594200,"date":"2007-04-26","index":3210,"close":16.75,"high":16.92,"low":15.99,"open":16.92,"volume":1780200},{"timestamp":1177680600,"date":"2007-04-27","index":3211,"close":17.07,"high":17.07,"low":16.5,"open":16.72,"volume":832500},{"timestamp":1177939800,"date":"2007-04-30","index":3212,"close":17.07,"high":17.29,"low":16.88,"open":17.03,"volume":1421700}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":3213,"close":17.38,"high":17.9,"low":17.07,"open":17.56,"volume":1650600},{"timestamp":1178112600,"date":"2007-05-02","index":3214,"close":17.68,"high":17.7,"low":17.39,"open":17.42,"volume":1290600},{"timestamp":1178199000,"date":"2007-05-03","index":3215,"close":17.67,"high":17.76,"low":17.23,"open":17.69,"volume":1145700},{"timestamp":1178285400,"date":"2007-05-04","index":3216,"close":17.51,"high":17.69,"low":17.4,"open":17.65,"volume":1131600},{"timestamp":1178544600,"date":"2007-05-07","index":3217,"close":17.71,"high":17.78,"low":17.46,"open":17.56,"volume":675600},{"timestamp":1178631000,"date":"2007-05-08","index":3218,"close":17.53,"high":17.67,"low":17.19,"open":17.67,"volume":804300},{"timestamp":1178717400,"date":"2007-05-09","index":3219,"close":17.16,"high":17.59,"low":17.03,"open":17.51,"volume":663000},{"timestamp":1178803800,"date":"2007-05-10","index":3220,"close":16.81,"high":17.12,"low":16.65,"open":17.08,"volume":1043700},{"timestamp":1178890200,"date":"2007-05-11","index":3221,"close":17.05,"high":17.06,"low":16.8,"open":16.93,"volume":451800},{"timestamp":1179149400,"date":"2007-05-14","index":3222,"close":16.59,"high":17.07,"low":16.52,"open":17.07,"volume":1029300},{"timestamp":1179235800,"date":"2007-05-15","index":3223,"close":16.62,"high":16.86,"low":16.39,"open":16.63,"volume":838500}]},{"date":"2007-02-27","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":3158,"close":15.58,"high":16.03,"low":15.44,"open":15.91,"volume":531300},{"timestamp":1171290600,"date":"2007-02-12","index":3159,"close":15.58,"high":15.77,"low":15.45,"open":15.6,"volume":334200},{"timestamp":1171377000,"date":"2007-02-13","index":3160,"close":15.81,"high":15.81,"low":15.54,"open":15.66,"volume":276900},{"timestamp":1171463400,"date":"2007-02-14","index":3161,"close":15.7,"high":15.94,"low":15.67,"open":15.83,"volume":501300},{"timestamp":1171549800,"date":"2007-02-15","index":3162,"close":15.28,"high":15.87,"low":15.17,"open":15.75,"volume":879300},{"timestamp":1171636200,"date":"2007-02-16","index":3163,"close":15.61,"high":15.62,"low":15.21,"open":15.28,"volume":354300},{"timestamp":1171981800,"date":"2007-02-20","index":3164,"close":15.8,"high":17.43,"low":15.78,"open":16.03,"volume":2089800},{"timestamp":1172068200,"date":"2007-02-21","index":3165,"close":16.67,"high":16.77,"low":15.75,"open":15.8,"volume":1638000},{"timestamp":1172154600,"date":"2007-02-22","index":3166,"close":16.63,"high":16.91,"low":16.6,"open":16.74,"volume":1255500},{"timestamp":1172241000,"date":"2007-02-23","index":3167,"close":16.12,"high":16.64,"low":16.09,"open":16.64,"volume":717300},{"timestamp":1172500200,"date":"2007-02-26","index":3168,"close":16.23,"high":16.44,"low":15.81,"open":16.33,"volume":639600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":3169,"close":15.63,"high":16.29,"low":15.16,"open":15.67,"volume":1507800},{"timestamp":1172673000,"date":"2007-02-28","index":3170,"close":15.6,"high":15.6,"low":14.76,"open":15.57,"volume":1771800},{"timestamp":1172759400,"date":"2007-03-01","index":3171,"close":15.69,"high":15.99,"low":15.33,"open":15.6,"volume":914700},{"timestamp":1172845800,"date":"2007-03-02","index":3172,"close":15.4,"high":15.84,"low":15.38,"open":15.82,"volume":670500},{"timestamp":1173105000,"date":"2007-03-05","index":3173,"close":15.21,"high":15.55,"low":15.14,"open":15.4,"volume":700500},{"timestamp":1173191400,"date":"2007-03-06","index":3174,"close":15.6,"high":15.73,"low":15.3,"open":15.3,"volume":514800},{"timestamp":1173277800,"date":"2007-03-07","index":3175,"close":15.57,"high":15.65,"low":15.48,"open":15.58,"volume":661500},{"timestamp":1173364200,"date":"2007-03-08","index":3176,"close":15.91,"high":15.97,"low":15.61,"open":15.7,"volume":706800},{"timestamp":1173450600,"date":"2007-03-09","index":3177,"close":15.8,"high":16.3,"low":15.67,"open":16,"volume":432900},{"timestamp":1173706200,"date":"2007-03-12","index":3178,"close":15.47,"high":15.95,"low":15.43,"open":15.88,"volume":501600},{"timestamp":1173792600,"date":"2007-03-13","index":3179,"close":14.89,"high":15.77,"low":14.39,"open":15.47,"volume":1119300}]},{"date":"2006-11-09","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":3086,"close":12.71,"high":12.77,"low":12.46,"open":12.63,"volume":438000},{"timestamp":1161869400,"date":"2006-10-26","index":3087,"close":12.77,"high":12.79,"low":12.57,"open":12.75,"volume":499200},{"timestamp":1161955800,"date":"2006-10-27","index":3088,"close":12.7,"high":13.22,"low":12.65,"open":12.77,"volume":513000},{"timestamp":1162218600,"date":"2006-10-30","index":3089,"close":12.73,"high":12.99,"low":12.67,"open":12.67,"volume":404100},{"timestamp":1162305000,"date":"2006-10-31","index":3090,"close":12.67,"high":12.73,"low":12.53,"open":12.7,"volume":495900},{"timestamp":1162391400,"date":"2006-11-01","index":3091,"close":12.44,"high":12.75,"low":12.43,"open":12.73,"volume":410700},{"timestamp":1162477800,"date":"2006-11-02","index":3092,"close":12.3,"high":12.43,"low":12.02,"open":12.17,"volume":489600},{"timestamp":1162564200,"date":"2006-11-03","index":3093,"close":12.45,"high":12.5,"low":12.23,"open":12.3,"volume":248100},{"timestamp":1162823400,"date":"2006-11-06","index":3094,"close":12.52,"high":12.75,"low":12.47,"open":12.53,"volume":330600},{"timestamp":1162909800,"date":"2006-11-07","index":3095,"close":13,"high":13.03,"low":12.47,"open":12.52,"volume":588900},{"timestamp":1162996200,"date":"2006-11-08","index":3096,"close":13.17,"high":13.27,"low":12.92,"open":12.94,"volume":690000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":3097,"close":12.98,"high":13.35,"low":12.29,"open":12.47,"volume":1401900},{"timestamp":1163169000,"date":"2006-11-10","index":3098,"close":13.33,"high":13.38,"low":13.01,"open":13.02,"volume":708900},{"timestamp":1163428200,"date":"2006-11-13","index":3099,"close":13.06,"high":13.43,"low":12.97,"open":13.33,"volume":930300},{"timestamp":1163514600,"date":"2006-11-14","index":3100,"close":13,"high":13.05,"low":12.74,"open":13.05,"volume":628800},{"timestamp":1163601000,"date":"2006-11-15","index":3101,"close":13.21,"high":13.26,"low":12.91,"open":12.92,"volume":583500},{"timestamp":1163687400,"date":"2006-11-16","index":3102,"close":13.1,"high":13.28,"low":13.02,"open":13.16,"volume":893400},{"timestamp":1163773800,"date":"2006-11-17","index":3103,"close":12.98,"high":13.1,"low":12.93,"open":13.1,"volume":503700},{"timestamp":1164033000,"date":"2006-11-20","index":3104,"close":13.03,"high":13.05,"low":12.83,"open":13.02,"volume":439800},{"timestamp":1164119400,"date":"2006-11-21","index":3105,"close":13.08,"high":13.1,"low":12.91,"open":13.06,"volume":687000},{"timestamp":1164205800,"date":"2006-11-22","index":3106,"close":13.08,"high":13.14,"low":12.97,"open":13.08,"volume":222900},{"timestamp":1164378600,"date":"2006-11-24","index":3107,"close":13.13,"high":13.13,"low":13,"open":13.06,"volume":108000}]},{"date":"2006-08-10","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":3022,"close":9.27,"high":9.33,"low":8.8,"open":9,"volume":616950},{"timestamp":1154007000,"date":"2006-07-27","index":3023,"close":8.9,"high":9.25,"low":8.84,"open":9.24,"volume":504900},{"timestamp":1154093400,"date":"2006-07-28","index":3024,"close":9.34,"high":9.38,"low":8.89,"open":8.94,"volume":487800},{"timestamp":1154352600,"date":"2006-07-31","index":3025,"close":9.16,"high":9.34,"low":9.16,"open":9.31,"volume":352800},{"timestamp":1154439000,"date":"2006-08-01","index":3026,"close":9.08,"high":9.23,"low":9.01,"open":9.16,"volume":297000},{"timestamp":1154525400,"date":"2006-08-02","index":3027,"close":9.1,"high":9.24,"low":9,"open":9.03,"volume":209700},{"timestamp":1154611800,"date":"2006-08-03","index":3028,"close":9.04,"high":9.15,"low":8.94,"open":9.1,"volume":533700},{"timestamp":1154698200,"date":"2006-08-04","index":3029,"close":8.9,"high":9.31,"low":8.79,"open":9.16,"volume":274050},{"timestamp":1154957400,"date":"2006-08-07","index":3030,"close":8.93,"high":9.02,"low":8.84,"open":8.93,"volume":164700},{"timestamp":1155043800,"date":"2006-08-08","index":3031,"close":8.63,"high":9,"low":8.63,"open":8.99,"volume":231750},{"timestamp":1155130200,"date":"2006-08-09","index":3032,"close":8.67,"high":8.75,"low":8.44,"open":8.64,"volume":352800}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":3033,"close":9.29,"high":9.51,"low":9.03,"open":9.09,"volume":2263500},{"timestamp":1155303000,"date":"2006-08-11","index":3034,"close":9.37,"high":9.53,"low":9.29,"open":9.34,"volume":733050},{"timestamp":1155562200,"date":"2006-08-14","index":3035,"close":9.78,"high":10.11,"low":9.39,"open":9.39,"volume":1078200},{"timestamp":1155648600,"date":"2006-08-15","index":3036,"close":10.08,"high":10.13,"low":9.66,"open":9.77,"volume":2015550},{"timestamp":1155735000,"date":"2006-08-16","index":3037,"close":9.59,"high":10.06,"low":9.56,"open":10.06,"volume":555300},{"timestamp":1155821400,"date":"2006-08-17","index":3038,"close":9.76,"high":9.95,"low":9.55,"open":9.59,"volume":669600},{"timestamp":1155907800,"date":"2006-08-18","index":3039,"close":9.92,"high":9.96,"low":9.67,"open":9.79,"volume":495450},{"timestamp":1156167000,"date":"2006-08-21","index":3040,"close":9.79,"high":9.98,"low":9.73,"open":9.96,"volume":252000},{"timestamp":1156253400,"date":"2006-08-22","index":3041,"close":9.87,"high":9.95,"low":9.78,"open":9.79,"volume":261900},{"timestamp":1156339800,"date":"2006-08-23","index":3042,"close":9.79,"high":9.96,"low":9.58,"open":9.89,"volume":232650},{"timestamp":1156426200,"date":"2006-08-24","index":3043,"close":9.73,"high":9.84,"low":9.57,"open":9.78,"volume":174600}]},{"date":"2006-05-04","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1145453400,"date":"2006-04-19","index":2954,"close":7.22,"high":7.31,"low":7.17,"open":7.25,"volume":241650},{"timestamp":1145539800,"date":"2006-04-20","index":2955,"close":7.38,"high":7.42,"low":7.21,"open":7.21,"volume":166950},{"timestamp":1145626200,"date":"2006-04-21","index":2956,"close":7.72,"high":7.73,"low":7.41,"open":7.48,"volume":377100},{"timestamp":1145885400,"date":"2006-04-24","index":2957,"close":7.45,"high":7.68,"low":7.44,"open":7.68,"volume":219150},{"timestamp":1145971800,"date":"2006-04-25","index":2958,"close":7.64,"high":7.66,"low":7.38,"open":7.43,"volume":294300},{"timestamp":1146058200,"date":"2006-04-26","index":2959,"close":7.84,"high":7.91,"low":7.62,"open":7.62,"volume":243000},{"timestamp":1146144600,"date":"2006-04-27","index":2960,"close":8.03,"high":8.11,"low":7.79,"open":7.83,"volume":421650},{"timestamp":1146231000,"date":"2006-04-28","index":2961,"close":7.96,"high":8.1,"low":7.89,"open":8.02,"volume":337500},{"timestamp":1146490200,"date":"2006-05-01","index":2962,"close":7.96,"high":8.04,"low":7.84,"open":7.99,"volume":279000},{"timestamp":1146576600,"date":"2006-05-02","index":2963,"close":7.89,"high":7.95,"low":7.79,"open":7.93,"volume":274500},{"timestamp":1146663000,"date":"2006-05-03","index":2964,"close":8.1,"high":8.1,"low":7.86,"open":7.86,"volume":315000}],"post":[{"timestamp":1146749400,"date":"2006-05-04","index":2965,"close":8.71,"high":9.16,"low":8.53,"open":9.11,"volume":1165950},{"timestamp":1146835800,"date":"2006-05-05","index":2966,"close":8.47,"high":8.6,"low":8.14,"open":8.6,"volume":758250},{"timestamp":1147095000,"date":"2006-05-08","index":2967,"close":8.32,"high":8.43,"low":8.21,"open":8.22,"volume":368100},{"timestamp":1147181400,"date":"2006-05-09","index":2968,"close":8.3,"high":8.32,"low":8.28,"open":8.32,"volume":191700},{"timestamp":1147267800,"date":"2006-05-10","index":2969,"close":8.31,"high":8.36,"low":8.26,"open":8.31,"volume":607950},{"timestamp":1147354200,"date":"2006-05-11","index":2970,"close":8,"high":8.32,"low":7.97,"open":8.3,"volume":396450},{"timestamp":1147440600,"date":"2006-05-12","index":2971,"close":7.79,"high":7.97,"low":7.58,"open":7.97,"volume":333450},{"timestamp":1147699800,"date":"2006-05-15","index":2972,"close":7.81,"high":7.87,"low":7.72,"open":7.74,"volume":325800},{"timestamp":1147786200,"date":"2006-05-16","index":2973,"close":7.74,"high":7.92,"low":7.73,"open":7.92,"volume":180900},{"timestamp":1147872600,"date":"2006-05-17","index":2974,"close":8.02,"high":8.14,"low":7.73,"open":7.73,"volume":528750},{"timestamp":1147959000,"date":"2006-05-18","index":2975,"close":8.09,"high":8.26,"low":8.02,"open":8.08,"volume":470250}]},{"date":"2006-03-13","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1140791400,"date":"2006-02-24","index":2917,"close":5.01,"high":5.04,"low":5,"open":5,"volume":325350},{"timestamp":1141050600,"date":"2006-02-27","index":2918,"close":5.16,"high":5.19,"low":5.01,"open":5.02,"volume":108000},{"timestamp":1141137000,"date":"2006-02-28","index":2919,"close":5.02,"high":5.15,"low":4.97,"open":5.15,"volume":79200},{"timestamp":1141223400,"date":"2006-03-01","index":2920,"close":5.02,"high":5.03,"low":4.96,"open":5.03,"volume":74250},{"timestamp":1141309800,"date":"2006-03-02","index":2921,"close":5.01,"high":5.02,"low":4.9,"open":4.95,"volume":186750},{"timestamp":1141396200,"date":"2006-03-03","index":2922,"close":5,"high":5.04,"low":4.96,"open":5,"volume":116100},{"timestamp":1141655400,"date":"2006-03-06","index":2923,"close":5,"high":5.12,"low":5,"open":5.11,"volume":139500},{"timestamp":1141741800,"date":"2006-03-07","index":2924,"close":5,"high":5.05,"low":5,"open":5,"volume":174600},{"timestamp":1141828200,"date":"2006-03-08","index":2925,"close":5.08,"high":5.11,"low":4.99,"open":4.99,"volume":110250},{"timestamp":1141914600,"date":"2006-03-09","index":2926,"close":5.04,"high":5.13,"low":5.04,"open":5.06,"volume":179100},{"timestamp":1142001000,"date":"2006-03-10","index":2927,"close":5.15,"high":5.15,"low":5,"open":5.03,"volume":256050}],"post":[{"timestamp":1142260200,"date":"2006-03-13","index":2928,"close":5.52,"high":5.7,"low":5.33,"open":5.33,"volume":1030950},{"timestamp":1142346600,"date":"2006-03-14","index":2929,"close":5.78,"high":5.85,"low":5.53,"open":5.57,"volume":464400},{"timestamp":1142433000,"date":"2006-03-15","index":2930,"close":5.83,"high":5.89,"low":5.79,"open":5.84,"volume":210600},{"timestamp":1142519400,"date":"2006-03-16","index":2931,"close":5.85,"high":5.9,"low":5.84,"open":5.84,"volume":118800},{"timestamp":1142605800,"date":"2006-03-17","index":2932,"close":5.77,"high":5.85,"low":5.73,"open":5.85,"volume":467100},{"timestamp":1142865000,"date":"2006-03-20","index":2933,"close":5.8,"high":5.82,"low":5.72,"open":5.76,"volume":498150},{"timestamp":1142951400,"date":"2006-03-21","index":2934,"close":5.77,"high":5.79,"low":5.69,"open":5.79,"volume":179550},{"timestamp":1143037800,"date":"2006-03-22","index":2935,"close":5.76,"high":5.79,"low":5.7,"open":5.76,"volume":108900},{"timestamp":1143124200,"date":"2006-03-23","index":2936,"close":5.68,"high":5.76,"low":5.62,"open":5.76,"volume":151200},{"timestamp":1143210600,"date":"2006-03-24","index":2937,"close":5.81,"high":5.84,"low":5.66,"open":5.67,"volume":455400},{"timestamp":1143469800,"date":"2006-03-27","index":2938,"close":5.98,"high":6.03,"low":5.8,"open":5.8,"volume":490500}]},{"date":"2005-11-10","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":2835,"close":4.68,"high":4.87,"low":4.66,"open":4.77,"volume":103500},{"timestamp":1130419800,"date":"2005-10-27","index":2836,"close":4.7,"high":4.74,"low":4.6,"open":4.66,"volume":90450},{"timestamp":1130506200,"date":"2005-10-28","index":2837,"close":4.97,"high":4.99,"low":4.63,"open":4.65,"volume":114750},{"timestamp":1130769000,"date":"2005-10-31","index":2838,"close":4.85,"high":4.97,"low":4.74,"open":4.92,"volume":233100},{"timestamp":1130855400,"date":"2005-11-01","index":2839,"close":4.61,"high":4.81,"low":4.6,"open":4.81,"volume":100800},{"timestamp":1130941800,"date":"2005-11-02","index":2840,"close":4.6,"high":4.6,"low":4.47,"open":4.47,"volume":209700},{"timestamp":1131028200,"date":"2005-11-03","index":2841,"close":4.7,"high":4.73,"low":4.65,"open":4.66,"volume":428850},{"timestamp":1131114600,"date":"2005-11-04","index":2842,"close":4.68,"high":4.69,"low":4.54,"open":4.67,"volume":184500},{"timestamp":1131373800,"date":"2005-11-07","index":2843,"close":4.89,"high":4.91,"low":4.68,"open":4.68,"volume":93150},{"timestamp":1131460200,"date":"2005-11-08","index":2844,"close":4.99,"high":5,"low":4.88,"open":4.89,"volume":65700},{"timestamp":1131546600,"date":"2005-11-09","index":2845,"close":5.07,"high":5.15,"low":4.92,"open":4.97,"volume":39600}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":2846,"close":5,"high":5.27,"low":4.91,"open":5.11,"volume":140400},{"timestamp":1131719400,"date":"2005-11-11","index":2847,"close":4.97,"high":5.27,"low":4.96,"open":4.96,"volume":96300},{"timestamp":1131978600,"date":"2005-11-14","index":2848,"close":5.12,"high":5.13,"low":4.97,"open":4.99,"volume":91350},{"timestamp":1132065000,"date":"2005-11-15","index":2849,"close":5.11,"high":5.22,"low":5.07,"open":5.1,"volume":56250},{"timestamp":1132151400,"date":"2005-11-16","index":2850,"close":5.06,"high":5.23,"low":5.03,"open":5.16,"volume":127800},{"timestamp":1132237800,"date":"2005-11-17","index":2851,"close":5.11,"high":5.14,"low":5.08,"open":5.11,"volume":105750},{"timestamp":1132324200,"date":"2005-11-18","index":2852,"close":5.11,"high":5.12,"low":5.04,"open":5.11,"volume":134100},{"timestamp":1132583400,"date":"2005-11-21","index":2853,"close":5.26,"high":5.32,"low":5.08,"open":5.11,"volume":222300},{"timestamp":1132669800,"date":"2005-11-22","index":2854,"close":5.34,"high":5.52,"low":5.28,"open":5.32,"volume":225450},{"timestamp":1132756200,"date":"2005-11-23","index":2855,"close":5.42,"high":5.56,"low":5.33,"open":5.38,"volume":162900},{"timestamp":1132929000,"date":"2005-11-25","index":2856,"close":5.32,"high":5.42,"low":5.32,"open":5.42,"volume":32850}]},{"date":"2005-08-15","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1122643800,"date":"2005-07-29","index":2773,"close":6.08,"high":6.44,"low":6.08,"open":6.44,"volume":67050},{"timestamp":1122903000,"date":"2005-08-01","index":2774,"close":6.09,"high":6.25,"low":6.02,"open":6.08,"volume":90450},{"timestamp":1122989400,"date":"2005-08-02","index":2775,"close":6.22,"high":6.22,"low":6.06,"open":6.12,"volume":115650},{"timestamp":1123075800,"date":"2005-08-03","index":2776,"close":6.14,"high":6.33,"low":6.13,"open":6.19,"volume":80550},{"timestamp":1123162200,"date":"2005-08-04","index":2777,"close":6.05,"high":6.12,"low":6.04,"open":6.12,"volume":69750},{"timestamp":1123248600,"date":"2005-08-05","index":2778,"close":5.9,"high":6.04,"low":5.81,"open":6.04,"volume":98550},{"timestamp":1123507800,"date":"2005-08-08","index":2779,"close":5.93,"high":5.93,"low":5.89,"open":5.91,"volume":106650},{"timestamp":1123594200,"date":"2005-08-09","index":2780,"close":5.94,"high":5.97,"low":5.91,"open":5.93,"volume":55350},{"timestamp":1123680600,"date":"2005-08-10","index":2781,"close":5.96,"high":6.01,"low":5.94,"open":5.97,"volume":84150},{"timestamp":1123767000,"date":"2005-08-11","index":2782,"close":6,"high":6.06,"low":5.96,"open":5.96,"volume":68850},{"timestamp":1123853400,"date":"2005-08-12","index":2783,"close":6.01,"high":6.04,"low":5.96,"open":6,"volume":70650}],"post":[{"timestamp":1124112600,"date":"2005-08-15","index":2784,"close":6.24,"high":6.3,"low":6.1,"open":6.1,"volume":127800},{"timestamp":1124199000,"date":"2005-08-16","index":2785,"close":6.19,"high":6.33,"low":6.09,"open":6.23,"volume":100800},{"timestamp":1124285400,"date":"2005-08-17","index":2786,"close":6.26,"high":6.3,"low":6.16,"open":6.19,"volume":57150},{"timestamp":1124371800,"date":"2005-08-18","index":2787,"close":6.3,"high":6.35,"low":6.24,"open":6.26,"volume":148950},{"timestamp":1124458200,"date":"2005-08-19","index":2788,"close":6.06,"high":6.31,"low":6.05,"open":6.31,"volume":53550},{"timestamp":1124717400,"date":"2005-08-22","index":2789,"close":6.11,"high":6.26,"low":6,"open":6,"volume":109800},{"timestamp":1124803800,"date":"2005-08-23","index":2790,"close":6.12,"high":6.22,"low":6.08,"open":6.08,"volume":45000},{"timestamp":1124890200,"date":"2005-08-24","index":2791,"close":6.19,"high":6.3,"low":6.12,"open":6.14,"volume":228150},{"timestamp":1124976600,"date":"2005-08-25","index":2792,"close":6.24,"high":6.27,"low":6.2,"open":6.25,"volume":82350},{"timestamp":1125063000,"date":"2005-08-26","index":2793,"close":6.09,"high":6.22,"low":6.04,"open":6.22,"volume":126000},{"timestamp":1125322200,"date":"2005-08-29","index":2794,"close":6.14,"high":6.14,"low":6.07,"open":6.07,"volume":63900}]},{"date":"2005-05-13","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1114695000,"date":"2005-04-28","index":2709,"close":5.97,"high":6.17,"low":5.96,"open":6.11,"volume":152550},{"timestamp":1114781400,"date":"2005-04-29","index":2710,"close":5.84,"high":5.97,"low":5.75,"open":5.94,"volume":212850},{"timestamp":1115040600,"date":"2005-05-02","index":2711,"close":6.22,"high":6.39,"low":5.93,"open":5.94,"volume":178200},{"timestamp":1115127000,"date":"2005-05-03","index":2712,"close":6.36,"high":6.5,"low":6.22,"open":6.27,"volume":121950},{"timestamp":1115213400,"date":"2005-05-04","index":2713,"close":6.2,"high":6.38,"low":6.2,"open":6.31,"volume":97650},{"timestamp":1115299800,"date":"2005-05-05","index":2714,"close":6.02,"high":6.26,"low":6,"open":6.26,"volume":54450},{"timestamp":1115386200,"date":"2005-05-06","index":2715,"close":6,"high":6.07,"low":5.98,"open":6.04,"volume":54000},{"timestamp":1115645400,"date":"2005-05-09","index":2716,"close":6.14,"high":6.16,"low":6,"open":6,"volume":69750},{"timestamp":1115731800,"date":"2005-05-10","index":2717,"close":6.26,"high":6.26,"low":6.12,"open":6.12,"volume":85050},{"timestamp":1115818200,"date":"2005-05-11","index":2718,"close":6.23,"high":6.27,"low":6.17,"open":6.27,"volume":47700},{"timestamp":1115904600,"date":"2005-05-12","index":2719,"close":5.92,"high":6.23,"low":5.92,"open":6.21,"volume":82800}],"post":[{"timestamp":1115991000,"date":"2005-05-13","index":2720,"close":5.22,"high":6.12,"low":5.11,"open":5.91,"volume":814950},{"timestamp":1116250200,"date":"2005-05-16","index":2721,"close":5.25,"high":5.3,"low":5.09,"open":5.11,"volume":518850},{"timestamp":1116336600,"date":"2005-05-17","index":2722,"close":5.34,"high":5.34,"low":4.87,"open":5.25,"volume":604350},{"timestamp":1116423000,"date":"2005-05-18","index":2723,"close":5.45,"high":5.45,"low":5.32,"open":5.38,"volume":156150},{"timestamp":1116509400,"date":"2005-05-19","index":2724,"close":5.5,"high":5.51,"low":5.4,"open":5.44,"volume":116100},{"timestamp":1116595800,"date":"2005-05-20","index":2725,"close":5.35,"high":5.57,"low":5.28,"open":5.48,"volume":136350},{"timestamp":1116855000,"date":"2005-05-23","index":2726,"close":5.44,"high":5.58,"low":5.32,"open":5.32,"volume":115650},{"timestamp":1116941400,"date":"2005-05-24","index":2727,"close":5.37,"high":5.42,"low":5.21,"open":5.42,"volume":182700},{"timestamp":1117027800,"date":"2005-05-25","index":2728,"close":5.19,"high":5.36,"low":5.19,"open":5.35,"volume":62550},{"timestamp":1117114200,"date":"2005-05-26","index":2729,"close":5.26,"high":5.28,"low":5.22,"open":5.23,"volume":102600},{"timestamp":1117200600,"date":"2005-05-27","index":2730,"close":5.16,"high":5.24,"low":5.16,"open":5.24,"volume":152100}]},{"date":"2005-03-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":2673,"close":6.82,"high":6.88,"low":6.81,"open":6.88,"volume":169200},{"timestamp":1110378600,"date":"2005-03-09","index":2674,"close":6.76,"high":6.82,"low":6.7,"open":6.82,"volume":135900},{"timestamp":1110465000,"date":"2005-03-10","index":2675,"close":6.6,"high":6.77,"low":6.54,"open":6.77,"volume":180000},{"timestamp":1110551400,"date":"2005-03-11","index":2676,"close":6.55,"high":6.62,"low":6.55,"open":6.6,"volume":160650},{"timestamp":1110810600,"date":"2005-03-14","index":2677,"close":6.64,"high":6.64,"low":6.5,"open":6.5,"volume":164700},{"timestamp":1110897000,"date":"2005-03-15","index":2678,"close":6.71,"high":6.77,"low":6.65,"open":6.7,"volume":155700},{"timestamp":1110983400,"date":"2005-03-16","index":2679,"close":6.75,"high":6.79,"low":6.72,"open":6.72,"volume":92700},{"timestamp":1111069800,"date":"2005-03-17","index":2680,"close":6.78,"high":6.78,"low":6.74,"open":6.76,"volume":80550},{"timestamp":1111156200,"date":"2005-03-18","index":2681,"close":6.66,"high":6.78,"low":6.59,"open":6.78,"volume":225900},{"timestamp":1111415400,"date":"2005-03-21","index":2682,"close":6.71,"high":6.76,"low":6.64,"open":6.66,"volume":124650},{"timestamp":1111501800,"date":"2005-03-22","index":2683,"close":6.75,"high":6.76,"low":6.67,"open":6.69,"volume":103950}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":2684,"close":6.6,"high":6.87,"low":6.56,"open":6.8,"volume":158850},{"timestamp":1111674600,"date":"2005-03-24","index":2685,"close":6.7,"high":6.83,"low":6.51,"open":6.58,"volume":145800},{"timestamp":1112020200,"date":"2005-03-28","index":2686,"close":6.71,"high":6.82,"low":6.68,"open":6.71,"volume":85950},{"timestamp":1112106600,"date":"2005-03-29","index":2687,"close":6.44,"high":6.72,"low":6.44,"open":6.72,"volume":262800},{"timestamp":1112193000,"date":"2005-03-30","index":2688,"close":6.31,"high":6.5,"low":6.3,"open":6.47,"volume":321300},{"timestamp":1112279400,"date":"2005-03-31","index":2689,"close":6.35,"high":6.39,"low":6.27,"open":6.31,"volume":191700},{"timestamp":1112365800,"date":"2005-04-01","index":2690,"close":6.42,"high":6.5,"low":6.38,"open":6.38,"volume":197100},{"timestamp":1112621400,"date":"2005-04-04","index":2691,"close":6.38,"high":6.57,"low":6.32,"open":6.44,"volume":206550},{"timestamp":1112707800,"date":"2005-04-05","index":2692,"close":6.33,"high":6.43,"low":6.32,"open":6.37,"volume":144450},{"timestamp":1112794200,"date":"2005-04-06","index":2693,"close":6.23,"high":6.33,"low":6.19,"open":6.33,"volume":63900},{"timestamp":1112880600,"date":"2005-04-07","index":2694,"close":6.32,"high":6.34,"low":6.23,"open":6.23,"volume":156600}]},{"date":"2004-11-04","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2578,"close":4.53,"high":4.56,"low":4.49,"open":4.49,"volume":49500},{"timestamp":1098365400,"date":"2004-10-21","index":2579,"close":4.52,"high":4.54,"low":4.51,"open":4.53,"volume":45900},{"timestamp":1098451800,"date":"2004-10-22","index":2580,"close":4.45,"high":4.52,"low":4.4,"open":4.51,"volume":76500},{"timestamp":1098711000,"date":"2004-10-25","index":2581,"close":4.44,"high":4.46,"low":4.41,"open":4.44,"volume":60750},{"timestamp":1098797400,"date":"2004-10-26","index":2582,"close":4.48,"high":4.49,"low":4.41,"open":4.44,"volume":74250},{"timestamp":1098883800,"date":"2004-10-27","index":2583,"close":4.49,"high":4.51,"low":4.46,"open":4.49,"volume":81450},{"timestamp":1098970200,"date":"2004-10-28","index":2584,"close":4.49,"high":4.5,"low":4.41,"open":4.47,"volume":41400},{"timestamp":1099056600,"date":"2004-10-29","index":2585,"close":4.45,"high":4.49,"low":4.42,"open":4.49,"volume":40950},{"timestamp":1099319400,"date":"2004-11-01","index":2586,"close":4.38,"high":4.44,"low":4.32,"open":4.44,"volume":69300},{"timestamp":1099405800,"date":"2004-11-02","index":2587,"close":4.35,"high":4.41,"low":4.31,"open":4.4,"volume":73800},{"timestamp":1099492200,"date":"2004-11-03","index":2588,"close":4.42,"high":4.43,"low":4.36,"open":4.36,"volume":74250}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2589,"close":4.47,"high":4.57,"low":4.41,"open":4.42,"volume":180000},{"timestamp":1099665000,"date":"2004-11-05","index":2590,"close":4.47,"high":4.48,"low":4.43,"open":4.47,"volume":97200},{"timestamp":1099924200,"date":"2004-11-08","index":2591,"close":4.56,"high":4.56,"low":4.45,"open":4.48,"volume":55800},{"timestamp":1100010600,"date":"2004-11-09","index":2592,"close":4.62,"high":4.63,"low":4.57,"open":4.59,"volume":85050},{"timestamp":1100097000,"date":"2004-11-10","index":2593,"close":4.89,"high":5.03,"low":4.67,"open":4.67,"volume":312750},{"timestamp":1100183400,"date":"2004-11-11","index":2594,"close":5.09,"high":5.16,"low":4.86,"open":4.86,"volume":150300},{"timestamp":1100269800,"date":"2004-11-12","index":2595,"close":4.98,"high":5.13,"low":4.98,"open":5.11,"volume":69300},{"timestamp":1100529000,"date":"2004-11-15","index":2596,"close":5,"high":5,"low":4.94,"open":4.98,"volume":63900},{"timestamp":1100615400,"date":"2004-11-16","index":2597,"close":5.04,"high":5.06,"low":4.99,"open":5.01,"volume":71100},{"timestamp":1100701800,"date":"2004-11-17","index":2598,"close":5.03,"high":5.11,"low":5.03,"open":5.07,"volume":45450},{"timestamp":1100788200,"date":"2004-11-18","index":2599,"close":5,"high":5.02,"low":4.94,"open":5.02,"volume":92250}]},{"date":"2004-08-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":2514,"close":3.88,"high":4.09,"low":3.88,"open":4.09,"volume":80100},{"timestamp":1090503000,"date":"2004-07-22","index":2515,"close":3.86,"high":3.92,"low":3.81,"open":3.9,"volume":211500},{"timestamp":1090589400,"date":"2004-07-23","index":2516,"close":3.85,"high":3.89,"low":3.84,"open":3.87,"volume":44100},{"timestamp":1090848600,"date":"2004-07-26","index":2517,"close":3.9,"high":3.9,"low":3.78,"open":3.84,"volume":76950},{"timestamp":1090935000,"date":"2004-07-27","index":2518,"close":4,"high":4.02,"low":3.87,"open":3.89,"volume":48150},{"timestamp":1091021400,"date":"2004-07-28","index":2519,"close":3.98,"high":4.03,"low":3.93,"open":3.99,"volume":88650},{"timestamp":1091107800,"date":"2004-07-29","index":2520,"close":4.01,"high":4.01,"low":3.92,"open":3.94,"volume":139050},{"timestamp":1091194200,"date":"2004-07-30","index":2521,"close":4.09,"high":4.12,"low":4.03,"open":4.07,"volume":60750},{"timestamp":1091453400,"date":"2004-08-02","index":2522,"close":4.17,"high":4.17,"low":4.06,"open":4.08,"volume":101700},{"timestamp":1091539800,"date":"2004-08-03","index":2523,"close":4.11,"high":4.14,"low":4.1,"open":4.14,"volume":147600},{"timestamp":1091626200,"date":"2004-08-04","index":2524,"close":4.06,"high":4.11,"low":4.03,"open":4.11,"volume":155250}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":2525,"close":4.06,"high":4.15,"low":4.04,"open":4.11,"volume":185400},{"timestamp":1091799000,"date":"2004-08-06","index":2526,"close":3.98,"high":4.04,"low":3.97,"open":4.04,"volume":85950},{"timestamp":1092058200,"date":"2004-08-09","index":2527,"close":3.89,"high":4,"low":3.87,"open":3.99,"volume":84600},{"timestamp":1092144600,"date":"2004-08-10","index":2528,"close":4.02,"high":4.02,"low":3.89,"open":3.89,"volume":165600},{"timestamp":1092231000,"date":"2004-08-11","index":2529,"close":4.18,"high":4.19,"low":3.95,"open":4,"volume":88650},{"timestamp":1092317400,"date":"2004-08-12","index":2530,"close":3.94,"high":4.17,"low":3.89,"open":4.17,"volume":200250},{"timestamp":1092403800,"date":"2004-08-13","index":2531,"close":3.98,"high":3.98,"low":3.96,"open":3.96,"volume":59850},{"timestamp":1092663000,"date":"2004-08-16","index":2532,"close":3.92,"high":4,"low":3.82,"open":3.96,"volume":83250},{"timestamp":1092749400,"date":"2004-08-17","index":2533,"close":3.93,"high":3.96,"low":3.91,"open":3.93,"volume":63450},{"timestamp":1092835800,"date":"2004-08-18","index":2534,"close":3.93,"high":3.96,"low":3.91,"open":3.93,"volume":56250},{"timestamp":1092922200,"date":"2004-08-19","index":2535,"close":4,"high":4.03,"low":3.91,"open":3.91,"volume":102150}]},{"date":"2004-05-06","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":2452,"close":5.04,"high":5.12,"low":4.79,"open":5.12,"volume":248400},{"timestamp":1082640600,"date":"2004-04-22","index":2453,"close":5.26,"high":5.26,"low":5.02,"open":5.02,"volume":146250},{"timestamp":1082727000,"date":"2004-04-23","index":2454,"close":5.3,"high":5.33,"low":5.23,"open":5.3,"volume":76050},{"timestamp":1082986200,"date":"2004-04-26","index":2455,"close":5.31,"high":5.32,"low":5.29,"open":5.31,"volume":182250},{"timestamp":1083072600,"date":"2004-04-27","index":2456,"close":5.34,"high":5.34,"low":5.3,"open":5.3,"volume":129600},{"timestamp":1083159000,"date":"2004-04-28","index":2457,"close":5.15,"high":5.33,"low":5.15,"open":5.33,"volume":69750},{"timestamp":1083245400,"date":"2004-04-29","index":2458,"close":5.29,"high":5.36,"low":5.17,"open":5.17,"volume":120600},{"timestamp":1083331800,"date":"2004-04-30","index":2459,"close":5.22,"high":5.32,"low":5.12,"open":5.29,"volume":91800},{"timestamp":1083591000,"date":"2004-05-03","index":2460,"close":5.22,"high":5.33,"low":5.17,"open":5.19,"volume":65700},{"timestamp":1083677400,"date":"2004-05-04","index":2461,"close":5.24,"high":5.24,"low":5.16,"open":5.21,"volume":50400},{"timestamp":1083763800,"date":"2004-05-05","index":2462,"close":5.24,"high":5.29,"low":5.22,"open":5.23,"volume":72900}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":2463,"close":5.13,"high":5.23,"low":5.11,"open":5.23,"volume":106200},{"timestamp":1083936600,"date":"2004-05-07","index":2464,"close":4.92,"high":5.09,"low":4.9,"open":5.08,"volume":92700},{"timestamp":1084195800,"date":"2004-05-10","index":2465,"close":4.44,"high":4.92,"low":4.41,"open":4.89,"volume":127800},{"timestamp":1084282200,"date":"2004-05-11","index":2466,"close":4.76,"high":4.76,"low":4.46,"open":4.46,"volume":150300},{"timestamp":1084368600,"date":"2004-05-12","index":2467,"close":4.79,"high":4.79,"low":4.58,"open":4.76,"volume":87750},{"timestamp":1084455000,"date":"2004-05-13","index":2468,"close":4.63,"high":4.8,"low":4.59,"open":4.79,"volume":185400},{"timestamp":1084541400,"date":"2004-05-14","index":2469,"close":4.52,"high":4.63,"low":4.48,"open":4.63,"volume":116100},{"timestamp":1084800600,"date":"2004-05-17","index":2470,"close":4.48,"high":4.51,"low":4.36,"open":4.51,"volume":99000},{"timestamp":1084887000,"date":"2004-05-18","index":2471,"close":4.44,"high":4.51,"low":4.39,"open":4.5,"volume":272250},{"timestamp":1084973400,"date":"2004-05-19","index":2472,"close":4.36,"high":4.5,"low":4.32,"open":4.46,"volume":300150},{"timestamp":1085059800,"date":"2004-05-20","index":2473,"close":4.4,"high":4.45,"low":4.33,"open":4.36,"volume":201600}]},{"date":"2004-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1074695400,"date":"2004-01-21","index":2389,"close":5.36,"high":5.39,"low":5.34,"open":5.34,"volume":134100},{"timestamp":1074781800,"date":"2004-01-22","index":2390,"close":5.3,"high":5.36,"low":5.27,"open":5.34,"volume":177300},{"timestamp":1074868200,"date":"2004-01-23","index":2391,"close":5.26,"high":5.3,"low":5.2,"open":5.3,"volume":147150},{"timestamp":1075127400,"date":"2004-01-26","index":2392,"close":5.24,"high":5.28,"low":5.22,"open":5.27,"volume":84600},{"timestamp":1075213800,"date":"2004-01-27","index":2393,"close":5.22,"high":5.26,"low":5.16,"open":5.24,"volume":267750},{"timestamp":1075300200,"date":"2004-01-28","index":2394,"close":5.22,"high":5.24,"low":5.17,"open":5.23,"volume":67050},{"timestamp":1075386600,"date":"2004-01-29","index":2395,"close":5.2,"high":5.2,"low":5.14,"open":5.2,"volume":64350},{"timestamp":1075473000,"date":"2004-01-30","index":2396,"close":5.06,"high":5.24,"low":5.03,"open":5.16,"volume":134100},{"timestamp":1075732200,"date":"2004-02-02","index":2397,"close":5.18,"high":5.18,"low":4.96,"open":5.06,"volume":216900},{"timestamp":1075818600,"date":"2004-02-03","index":2398,"close":5.17,"high":5.19,"low":5.16,"open":5.18,"volume":72900},{"timestamp":1075905000,"date":"2004-02-04","index":2399,"close":5.13,"high":5.18,"low":5.09,"open":5.16,"volume":135900}],"post":[{"timestamp":1075991400,"date":"2004-02-05","index":2400,"close":5.1,"high":5.11,"low":5.02,"open":5.11,"volume":218250},{"timestamp":1076077800,"date":"2004-02-06","index":2401,"close":5.09,"high":5.1,"low":5.03,"open":5.09,"volume":341100},{"timestamp":1076337000,"date":"2004-02-09","index":2402,"close":4.92,"high":5.1,"low":4.81,"open":5.1,"volume":227250},{"timestamp":1076423400,"date":"2004-02-10","index":2403,"close":5.09,"high":5.1,"low":4.91,"open":4.91,"volume":127350},{"timestamp":1076509800,"date":"2004-02-11","index":2404,"close":5.03,"high":5.08,"low":4.96,"open":5.08,"volume":106650},{"timestamp":1076596200,"date":"2004-02-12","index":2405,"close":5.02,"high":5.08,"low":5.02,"open":5.03,"volume":59400},{"timestamp":1076682600,"date":"2004-02-13","index":2406,"close":4.76,"high":5.04,"low":4.76,"open":5.03,"volume":90900},{"timestamp":1077028200,"date":"2004-02-17","index":2407,"close":4.78,"high":4.8,"low":4.76,"open":4.76,"volume":37350},{"timestamp":1077114600,"date":"2004-02-18","index":2408,"close":4.78,"high":4.8,"low":4.78,"open":4.79,"volume":31950},{"timestamp":1077201000,"date":"2004-02-19","index":2409,"close":4.4,"high":4.82,"low":4.36,"open":4.79,"volume":343350},{"timestamp":1077287400,"date":"2004-02-20","index":2410,"close":4.6,"high":4.61,"low":4.41,"open":4.41,"volume":202050}]},{"date":"2003-11-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":2328,"close":4.55,"high":4.57,"low":4.42,"open":4.5,"volume":134100},{"timestamp":1066915800,"date":"2003-10-23","index":2329,"close":4.42,"high":4.54,"low":4.42,"open":4.54,"volume":76500},{"timestamp":1067002200,"date":"2003-10-24","index":2330,"close":4.38,"high":4.42,"low":4.37,"open":4.42,"volume":41400},{"timestamp":1067265000,"date":"2003-10-27","index":2331,"close":4.48,"high":4.48,"low":4.4,"open":4.4,"volume":85500},{"timestamp":1067351400,"date":"2003-10-28","index":2332,"close":4.38,"high":4.48,"low":4.32,"open":4.48,"volume":159300},{"timestamp":1067437800,"date":"2003-10-29","index":2333,"close":4.61,"high":4.62,"low":4.39,"open":4.39,"volume":116100},{"timestamp":1067524200,"date":"2003-10-30","index":2334,"close":4.52,"high":4.67,"low":4.52,"open":4.63,"volume":66150},{"timestamp":1067610600,"date":"2003-10-31","index":2335,"close":4.63,"high":4.64,"low":4.52,"open":4.53,"volume":84150},{"timestamp":1067869800,"date":"2003-11-03","index":2336,"close":4.46,"high":4.62,"low":4.43,"open":4.62,"volume":299250},{"timestamp":1067956200,"date":"2003-11-04","index":2337,"close":4.47,"high":4.5,"low":4.43,"open":4.46,"volume":81450},{"timestamp":1068042600,"date":"2003-11-05","index":2338,"close":4.31,"high":4.49,"low":4.28,"open":4.49,"volume":213300}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":2339,"close":4.31,"high":4.36,"low":4.23,"open":4.36,"volume":136800},{"timestamp":1068215400,"date":"2003-11-07","index":2340,"close":4.63,"high":4.81,"low":4.42,"open":4.44,"volume":519300},{"timestamp":1068474600,"date":"2003-11-10","index":2341,"close":4.66,"high":4.69,"low":4.58,"open":4.65,"volume":232200},{"timestamp":1068561000,"date":"2003-11-11","index":2342,"close":4.81,"high":4.85,"low":4.66,"open":4.66,"volume":217350},{"timestamp":1068647400,"date":"2003-11-12","index":2343,"close":4.96,"high":4.96,"low":4.82,"open":4.82,"volume":144000},{"timestamp":1068733800,"date":"2003-11-13","index":2344,"close":4.82,"high":5.01,"low":4.82,"open":4.96,"volume":163800},{"timestamp":1068820200,"date":"2003-11-14","index":2345,"close":4.76,"high":4.83,"low":4.75,"open":4.83,"volume":225900},{"timestamp":1069079400,"date":"2003-11-17","index":2346,"close":4.79,"high":4.81,"low":4.68,"open":4.77,"volume":153900},{"timestamp":1069165800,"date":"2003-11-18","index":2347,"close":4.78,"high":4.8,"low":4.76,"open":4.77,"volume":85050},{"timestamp":1069252200,"date":"2003-11-19","index":2348,"close":4.88,"high":4.88,"low":4.77,"open":4.78,"volume":106200},{"timestamp":1069338600,"date":"2003-11-20","index":2349,"close":4.85,"high":5.09,"low":4.84,"open":4.88,"volume":155700}]},{"date":"2003-08-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":2264,"close":3.77,"high":3.81,"low":3.75,"open":3.81,"volume":117900},{"timestamp":1059053400,"date":"2003-07-24","index":2265,"close":3.78,"high":3.79,"low":3.77,"open":3.78,"volume":329400},{"timestamp":1059139800,"date":"2003-07-25","index":2266,"close":3.78,"high":3.8,"low":3.76,"open":3.77,"volume":317250},{"timestamp":1059399000,"date":"2003-07-28","index":2267,"close":3.83,"high":3.83,"low":3.78,"open":3.78,"volume":224550},{"timestamp":1059485400,"date":"2003-07-29","index":2268,"close":3.79,"high":3.84,"low":3.76,"open":3.83,"volume":215100},{"timestamp":1059571800,"date":"2003-07-30","index":2269,"close":3.74,"high":3.8,"low":3.72,"open":3.8,"volume":95400},{"timestamp":1059658200,"date":"2003-07-31","index":2270,"close":3.87,"high":3.88,"low":3.74,"open":3.74,"volume":193500},{"timestamp":1059744600,"date":"2003-08-01","index":2271,"close":3.8,"high":3.86,"low":3.78,"open":3.86,"volume":303750},{"timestamp":1060003800,"date":"2003-08-04","index":2272,"close":3.82,"high":3.86,"low":3.72,"open":3.79,"volume":144900},{"timestamp":1060090200,"date":"2003-08-05","index":2273,"close":3.81,"high":3.83,"low":3.8,"open":3.81,"volume":141750},{"timestamp":1060176600,"date":"2003-08-06","index":2274,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":139950}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":2275,"close":3.91,"high":4.04,"low":3.69,"open":3.72,"volume":286650},{"timestamp":1060349400,"date":"2003-08-08","index":2276,"close":3.87,"high":3.92,"low":3.85,"open":3.92,"volume":355950},{"timestamp":1060608600,"date":"2003-08-11","index":2277,"close":3.93,"high":3.96,"low":3.87,"open":3.88,"volume":99900},{"timestamp":1060695000,"date":"2003-08-12","index":2278,"close":3.89,"high":3.93,"low":3.88,"open":3.93,"volume":268200},{"timestamp":1060781400,"date":"2003-08-13","index":2279,"close":3.86,"high":3.89,"low":3.86,"open":3.89,"volume":446850},{"timestamp":1060867800,"date":"2003-08-14","index":2280,"close":3.86,"high":3.87,"low":3.86,"open":3.87,"volume":13500},{"timestamp":1060954200,"date":"2003-08-15","index":2281,"close":3.86,"high":3.89,"low":3.86,"open":3.86,"volume":95400},{"timestamp":1061213400,"date":"2003-08-18","index":2282,"close":3.87,"high":3.88,"low":3.85,"open":3.86,"volume":160200},{"timestamp":1061299800,"date":"2003-08-19","index":2283,"close":3.88,"high":3.88,"low":3.84,"open":3.87,"volume":218250},{"timestamp":1061386200,"date":"2003-08-20","index":2284,"close":3.89,"high":3.9,"low":3.87,"open":3.89,"volume":202050},{"timestamp":1061472600,"date":"2003-08-21","index":2285,"close":3.92,"high":3.94,"low":3.88,"open":3.89,"volume":150750}]},{"date":"2003-05-01","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":2196,"close":2.16,"high":2.24,"low":2.14,"open":2.24,"volume":127800},{"timestamp":1050499800,"date":"2003-04-16","index":2197,"close":2.06,"high":2.15,"low":2.05,"open":2.14,"volume":112500},{"timestamp":1050586200,"date":"2003-04-17","index":2198,"close":2.07,"high":2.07,"low":2.02,"open":2.07,"volume":106200},{"timestamp":1050931800,"date":"2003-04-21","index":2199,"close":2.04,"high":2.07,"low":2.04,"open":2.07,"volume":52650},{"timestamp":1051018200,"date":"2003-04-22","index":2200,"close":1.99,"high":2.02,"low":1.99,"open":2.02,"volume":85950},{"timestamp":1051104600,"date":"2003-04-23","index":2201,"close":2.04,"high":2.08,"low":2,"open":2,"volume":143550},{"timestamp":1051191000,"date":"2003-04-24","index":2202,"close":2.06,"high":2.08,"low":2.05,"open":2.07,"volume":28350},{"timestamp":1051277400,"date":"2003-04-25","index":2203,"close":2.18,"high":2.2,"low":2.08,"open":2.08,"volume":214200},{"timestamp":1051536600,"date":"2003-04-28","index":2204,"close":2.34,"high":2.37,"low":2.2,"open":2.2,"volume":187650},{"timestamp":1051623000,"date":"2003-04-29","index":2205,"close":2.38,"high":2.42,"low":2.34,"open":2.34,"volume":199350},{"timestamp":1051709400,"date":"2003-04-30","index":2206,"close":2.44,"high":2.49,"low":2.33,"open":2.37,"volume":265950}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":2207,"close":3.11,"high":3.27,"low":2.47,"open":2.47,"volume":3632400},{"timestamp":1051882200,"date":"2003-05-02","index":2208,"close":3.17,"high":3.31,"low":3.11,"open":3.11,"volume":611550},{"timestamp":1052141400,"date":"2003-05-05","index":2209,"close":3.17,"high":3.2,"low":3.11,"open":3.2,"volume":468450},{"timestamp":1052227800,"date":"2003-05-06","index":2210,"close":3.19,"high":3.25,"low":3.16,"open":3.17,"volume":217350},{"timestamp":1052314200,"date":"2003-05-07","index":2211,"close":3.25,"high":3.27,"low":3.17,"open":3.19,"volume":481500},{"timestamp":1052400600,"date":"2003-05-08","index":2212,"close":3.21,"high":3.23,"low":3.16,"open":3.23,"volume":396900},{"timestamp":1052487000,"date":"2003-05-09","index":2213,"close":3.25,"high":3.25,"low":3.2,"open":3.2,"volume":171000},{"timestamp":1052746200,"date":"2003-05-12","index":2214,"close":3.24,"high":3.27,"low":3.18,"open":3.23,"volume":159300},{"timestamp":1052832600,"date":"2003-05-13","index":2215,"close":3.22,"high":3.27,"low":3.19,"open":3.23,"volume":122850},{"timestamp":1052919000,"date":"2003-05-14","index":2216,"close":3.21,"high":3.22,"low":3.12,"open":3.2,"volume":91800},{"timestamp":1053005400,"date":"2003-05-15","index":2217,"close":3.2,"high":3.21,"low":3.15,"open":3.2,"volume":85050}]},{"date":"2003-02-12","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1043764200,"date":"2003-01-28","index":2142,"close":1.9,"high":1.94,"low":1.89,"open":1.89,"volume":65250},{"timestamp":1043850600,"date":"2003-01-29","index":2143,"close":1.89,"high":1.9,"low":1.87,"open":1.9,"volume":24750},{"timestamp":1043937000,"date":"2003-01-30","index":2144,"close":1.93,"high":1.95,"low":1.89,"open":1.89,"volume":87300},{"timestamp":1044023400,"date":"2003-01-31","index":2145,"close":1.93,"high":1.98,"low":1.93,"open":1.96,"volume":96750},{"timestamp":1044282600,"date":"2003-02-03","index":2146,"close":1.9,"high":1.94,"low":1.9,"open":1.94,"volume":53550},{"timestamp":1044369000,"date":"2003-02-04","index":2147,"close":1.89,"high":1.92,"low":1.89,"open":1.89,"volume":140400},{"timestamp":1044455400,"date":"2003-02-05","index":2148,"close":1.92,"high":1.94,"low":1.89,"open":1.9,"volume":76050},{"timestamp":1044541800,"date":"2003-02-06","index":2149,"close":1.94,"high":1.96,"low":1.92,"open":1.92,"volume":78300},{"timestamp":1044628200,"date":"2003-02-07","index":2150,"close":2,"high":2,"low":1.96,"open":1.96,"volume":70200},{"timestamp":1044887400,"date":"2003-02-10","index":2151,"close":1.99,"high":2.02,"low":1.98,"open":2.01,"volume":111150},{"timestamp":1044973800,"date":"2003-02-11","index":2152,"close":2.04,"high":2.04,"low":1.99,"open":1.99,"volume":158850}],"post":[{"timestamp":1045060200,"date":"2003-02-12","index":2153,"close":2.11,"high":2.18,"low":2.06,"open":2.06,"volume":99450},{"timestamp":1045146600,"date":"2003-02-13","index":2154,"close":2.07,"high":2.11,"low":2.06,"open":2.1,"volume":33750},{"timestamp":1045233000,"date":"2003-02-14","index":2155,"close":2.09,"high":2.1,"low":2.06,"open":2.09,"volume":30150},{"timestamp":1045578600,"date":"2003-02-18","index":2156,"close":2.08,"high":2.1,"low":2.06,"open":2.08,"volume":44100},{"timestamp":1045665000,"date":"2003-02-19","index":2157,"close":1.97,"high":2.08,"low":1.96,"open":2.08,"volume":91350},{"timestamp":1045751400,"date":"2003-02-20","index":2158,"close":2,"high":2,"low":1.97,"open":1.97,"volume":30600},{"timestamp":1045837800,"date":"2003-02-21","index":2159,"close":2.06,"high":2.07,"low":2,"open":2,"volume":27450},{"timestamp":1046097000,"date":"2003-02-24","index":2160,"close":2,"high":2.06,"low":2,"open":2.04,"volume":164700},{"timestamp":1046183400,"date":"2003-02-25","index":2161,"close":1.96,"high":2,"low":1.9,"open":2,"volume":63900},{"timestamp":1046269800,"date":"2003-02-26","index":2162,"close":1.94,"high":1.97,"low":1.92,"open":1.97,"volume":27900},{"timestamp":1046356200,"date":"2003-02-27","index":2163,"close":1.96,"high":1.97,"low":1.93,"open":1.95,"volume":44550}]},{"date":"2002-10-31","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1034775000,"date":"2002-10-16","index":2072,"close":2.41,"high":2.45,"low":2.41,"open":2.45,"volume":50400},{"timestamp":1034861400,"date":"2002-10-17","index":2073,"close":2.43,"high":2.46,"low":2.42,"open":2.43,"volume":33300},{"timestamp":1034947800,"date":"2002-10-18","index":2074,"close":2.42,"high":2.43,"low":2.4,"open":2.43,"volume":37800},{"timestamp":1035207000,"date":"2002-10-21","index":2075,"close":2.35,"high":2.44,"low":2.35,"open":2.44,"volume":76500},{"timestamp":1035293400,"date":"2002-10-22","index":2076,"close":2.46,"high":2.49,"low":2.36,"open":2.36,"volume":25650},{"timestamp":1035379800,"date":"2002-10-23","index":2077,"close":2.47,"high":2.52,"low":2.45,"open":2.46,"volume":67500},{"timestamp":1035466200,"date":"2002-10-24","index":2078,"close":2.51,"high":2.51,"low":2.48,"open":2.48,"volume":35100},{"timestamp":1035552600,"date":"2002-10-25","index":2079,"close":2.58,"high":2.58,"low":2.49,"open":2.5,"volume":85050},{"timestamp":1035815400,"date":"2002-10-28","index":2080,"close":2.52,"high":2.63,"low":2.5,"open":2.58,"volume":61650},{"timestamp":1035901800,"date":"2002-10-29","index":2081,"close":2.59,"high":2.6,"low":2.54,"open":2.54,"volume":76500},{"timestamp":1035988200,"date":"2002-10-30","index":2082,"close":2.62,"high":2.64,"low":2.58,"open":2.61,"volume":109350}],"post":[{"timestamp":1036074600,"date":"2002-10-31","index":2083,"close":2.62,"high":2.66,"low":2.56,"open":2.62,"volume":118800},{"timestamp":1036161000,"date":"2002-11-01","index":2084,"close":2.7,"high":2.7,"low":2.63,"open":2.64,"volume":67500},{"timestamp":1036420200,"date":"2002-11-04","index":2085,"close":2.78,"high":2.81,"low":2.69,"open":2.69,"volume":92250},{"timestamp":1036506600,"date":"2002-11-05","index":2086,"close":2.78,"high":2.79,"low":2.73,"open":2.77,"volume":88200},{"timestamp":1036593000,"date":"2002-11-06","index":2087,"close":2.8,"high":2.8,"low":2.75,"open":2.78,"volume":36450},{"timestamp":1036679400,"date":"2002-11-07","index":2088,"close":2.79,"high":2.81,"low":2.78,"open":2.79,"volume":22050},{"timestamp":1036765800,"date":"2002-11-08","index":2089,"close":2.78,"high":2.8,"low":2.77,"open":2.8,"volume":7650},{"timestamp":1037025000,"date":"2002-11-11","index":2090,"close":2.64,"high":2.72,"low":2.64,"open":2.72,"volume":42300},{"timestamp":1037111400,"date":"2002-11-12","index":2091,"close":2.63,"high":2.64,"low":2.53,"open":2.63,"volume":63450},{"timestamp":1037197800,"date":"2002-11-13","index":2092,"close":2.68,"high":2.7,"low":2.62,"open":2.63,"volume":18000},{"timestamp":1037284200,"date":"2002-11-14","index":2093,"close":2.72,"high":2.73,"low":2.64,"open":2.68,"volume":53550}]},{"date":"2002-08-02","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1026999000,"date":"2002-07-18","index":2009,"close":3.24,"high":3.37,"low":3.24,"open":3.31,"volume":118350},{"timestamp":1027085400,"date":"2002-07-19","index":2010,"close":3.22,"high":3.23,"low":3.17,"open":3.23,"volume":124200},{"timestamp":1027344600,"date":"2002-07-22","index":2011,"close":3.09,"high":3.21,"low":3.05,"open":3.2,"volume":241200},{"timestamp":1027431000,"date":"2002-07-23","index":2012,"close":3.05,"high":3.1,"low":3.03,"open":3.1,"volume":90000},{"timestamp":1027517400,"date":"2002-07-24","index":2013,"close":3.09,"high":3.09,"low":2.99,"open":3.03,"volume":140400},{"timestamp":1027603800,"date":"2002-07-25","index":2014,"close":3.07,"high":3.13,"low":3.06,"open":3.09,"volume":49950},{"timestamp":1027690200,"date":"2002-07-26","index":2015,"close":3.08,"high":3.08,"low":3.07,"open":3.07,"volume":26550},{"timestamp":1027949400,"date":"2002-07-29","index":2016,"close":3.01,"high":3.11,"low":2.97,"open":3.09,"volume":162900},{"timestamp":1028035800,"date":"2002-07-30","index":2017,"close":3.01,"high":3.02,"low":2.99,"open":3,"volume":71550},{"timestamp":1028122200,"date":"2002-07-31","index":2018,"close":2.92,"high":3.01,"low":2.92,"open":3,"volume":115650},{"timestamp":1028208600,"date":"2002-08-01","index":2019,"close":2.92,"high":2.96,"low":2.84,"open":2.92,"volume":169200}],"post":[{"timestamp":1028295000,"date":"2002-08-02","index":2020,"close":2.83,"high":2.92,"low":2.82,"open":2.91,"volume":105300},{"timestamp":1028554200,"date":"2002-08-05","index":2021,"close":2.91,"high":2.97,"low":2.84,"open":2.84,"volume":124650},{"timestamp":1028640600,"date":"2002-08-06","index":2022,"close":3,"high":3.06,"low":2.93,"open":2.93,"volume":267750},{"timestamp":1028727000,"date":"2002-08-07","index":2023,"close":3.03,"high":3.07,"low":3.01,"open":3.02,"volume":89100},{"timestamp":1028813400,"date":"2002-08-08","index":2024,"close":3.14,"high":3.14,"low":3.04,"open":3.04,"volume":125100},{"timestamp":1028899800,"date":"2002-08-09","index":2025,"close":3.16,"high":3.21,"low":3.12,"open":3.12,"volume":564750},{"timestamp":1029159000,"date":"2002-08-12","index":2026,"close":3.24,"high":3.24,"low":3.08,"open":3.11,"volume":202050},{"timestamp":1029245400,"date":"2002-08-13","index":2027,"close":3.22,"high":3.26,"low":3.22,"open":3.24,"volume":70650},{"timestamp":1029331800,"date":"2002-08-14","index":2028,"close":3.16,"high":3.24,"low":3.11,"open":3.24,"volume":206100},{"timestamp":1029418200,"date":"2002-08-15","index":2029,"close":3.17,"high":3.17,"low":3.09,"open":3.17,"volume":78300},{"timestamp":1029504600,"date":"2002-08-16","index":2030,"close":3.18,"high":3.2,"low":3.16,"open":3.17,"volume":21600}]},{"date":"2002-05-02","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1019050200,"date":"2002-04-17","index":1945,"close":3.13,"high":3.13,"low":3.09,"open":3.11,"volume":172800},{"timestamp":1019136600,"date":"2002-04-18","index":1946,"close":3.1,"high":3.12,"low":3.1,"open":3.12,"volume":80100},{"timestamp":1019223000,"date":"2002-04-19","index":1947,"close":3.2,"high":3.21,"low":3.11,"open":3.11,"volume":238950},{"timestamp":1019482200,"date":"2002-04-22","index":1948,"close":3.34,"high":3.36,"low":3.21,"open":3.21,"volume":472050},{"timestamp":1019568600,"date":"2002-04-23","index":1949,"close":3.31,"high":3.36,"low":3.31,"open":3.35,"volume":190800},{"timestamp":1019655000,"date":"2002-04-24","index":1950,"close":3.24,"high":3.33,"low":3.24,"open":3.31,"volume":71550},{"timestamp":1019741400,"date":"2002-04-25","index":1951,"close":3.26,"high":3.29,"low":3.23,"open":3.24,"volume":96300},{"timestamp":1019827800,"date":"2002-04-26","index":1952,"close":3.33,"high":3.33,"low":3.25,"open":3.25,"volume":67950},{"timestamp":1020087000,"date":"2002-04-29","index":1953,"close":3.34,"high":3.37,"low":3.33,"open":3.33,"volume":244350},{"timestamp":1020173400,"date":"2002-04-30","index":1954,"close":3.37,"high":3.37,"low":3.33,"open":3.34,"volume":76950},{"timestamp":1020259800,"date":"2002-05-01","index":1955,"close":3.34,"high":3.37,"low":3.33,"open":3.36,"volume":50400}],"post":[{"timestamp":1020346200,"date":"2002-05-02","index":1956,"close":3.53,"high":3.53,"low":3.34,"open":3.34,"volume":471600},{"timestamp":1020432600,"date":"2002-05-03","index":1957,"close":3.41,"high":3.53,"low":3.38,"open":3.53,"volume":134100},{"timestamp":1020691800,"date":"2002-05-06","index":1958,"close":3.4,"high":3.42,"low":3.39,"open":3.42,"volume":126450},{"timestamp":1020778200,"date":"2002-05-07","index":1959,"close":3.32,"high":3.39,"low":3.31,"open":3.38,"volume":301950},{"timestamp":1020864600,"date":"2002-05-08","index":1960,"close":3.41,"high":3.41,"low":3.22,"open":3.22,"volume":315000},{"timestamp":1020951000,"date":"2002-05-09","index":1961,"close":3.39,"high":3.43,"low":3.39,"open":3.39,"volume":36450},{"timestamp":1021037400,"date":"2002-05-10","index":1962,"close":3.33,"high":3.39,"low":3.33,"open":3.39,"volume":939150},{"timestamp":1021296600,"date":"2002-05-13","index":1963,"close":3.48,"high":3.48,"low":3.33,"open":3.36,"volume":273600},{"timestamp":1021383000,"date":"2002-05-14","index":1964,"close":3.48,"high":3.51,"low":3.47,"open":3.47,"volume":99900},{"timestamp":1021469400,"date":"2002-05-15","index":1965,"close":3.54,"high":3.55,"low":3.44,"open":3.44,"volume":739350},{"timestamp":1021555800,"date":"2002-05-16","index":1966,"close":3.49,"high":3.53,"low":3.47,"open":3.53,"volume":36900}]},{"date":"2002-02-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1011796200,"date":"2002-01-23","index":1887,"close":3.49,"high":3.56,"low":3.43,"open":3.48,"volume":114300},{"timestamp":1011882600,"date":"2002-01-24","index":1888,"close":3.54,"high":3.54,"low":3.46,"open":3.49,"volume":88200},{"timestamp":1011969000,"date":"2002-01-25","index":1889,"close":3.41,"high":3.52,"low":3.41,"open":3.51,"volume":31050},{"timestamp":1012228200,"date":"2002-01-28","index":1890,"close":3.46,"high":3.46,"low":3.4,"open":3.42,"volume":34650},{"timestamp":1012314600,"date":"2002-01-29","index":1891,"close":3.56,"high":3.56,"low":3.46,"open":3.46,"volume":51750},{"timestamp":1012401000,"date":"2002-01-30","index":1892,"close":3.56,"high":3.58,"low":3.55,"open":3.57,"volume":61650},{"timestamp":1012487400,"date":"2002-01-31","index":1893,"close":3.7,"high":3.7,"low":3.54,"open":3.56,"volume":170100},{"timestamp":1012573800,"date":"2002-02-01","index":1894,"close":3.83,"high":3.88,"low":3.75,"open":3.88,"volume":186750},{"timestamp":1012833000,"date":"2002-02-04","index":1895,"close":3.78,"high":3.87,"low":3.78,"open":3.83,"volume":181350},{"timestamp":1012919400,"date":"2002-02-05","index":1896,"close":3.57,"high":3.82,"low":3.55,"open":3.78,"volume":205200},{"timestamp":1013005800,"date":"2002-02-06","index":1897,"close":3.47,"high":3.56,"low":3.43,"open":3.54,"volume":328950}],"post":[{"timestamp":1013092200,"date":"2002-02-07","index":1898,"close":3.42,"high":3.44,"low":3.39,"open":3.44,"volume":43650},{"timestamp":1013178600,"date":"2002-02-08","index":1899,"close":3.34,"high":3.42,"low":3.32,"open":3.39,"volume":126000},{"timestamp":1013437800,"date":"2002-02-11","index":1900,"close":3.4,"high":3.4,"low":3.32,"open":3.32,"volume":39150},{"timestamp":1013524200,"date":"2002-02-12","index":1901,"close":3.34,"high":3.4,"low":3.33,"open":3.4,"volume":58050},{"timestamp":1013610600,"date":"2002-02-13","index":1902,"close":3.34,"high":3.34,"low":3.32,"open":3.32,"volume":20700},{"timestamp":1013697000,"date":"2002-02-14","index":1903,"close":3.45,"high":3.48,"low":3.34,"open":3.34,"volume":31500},{"timestamp":1013783400,"date":"2002-02-15","index":1904,"close":3.63,"high":3.68,"low":3.45,"open":3.46,"volume":166050},{"timestamp":1014129000,"date":"2002-02-19","index":1905,"close":3.58,"high":3.67,"low":3.58,"open":3.61,"volume":138150},{"timestamp":1014215400,"date":"2002-02-20","index":1906,"close":3.58,"high":3.58,"low":3.53,"open":3.57,"volume":46350},{"timestamp":1014301800,"date":"2002-02-21","index":1907,"close":3.67,"high":3.74,"low":3.59,"open":3.59,"volume":193950},{"timestamp":1014388200,"date":"2002-02-22","index":1908,"close":3.75,"high":3.78,"low":3.68,"open":3.68,"volume":33300}]},{"date":"2001-11-01","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1003325400,"date":"2001-10-17","index":1821,"close":2.83,"high":2.84,"low":2.8,"open":2.8,"volume":24300},{"timestamp":1003411800,"date":"2001-10-18","index":1822,"close":2.82,"high":2.83,"low":2.74,"open":2.82,"volume":33750},{"timestamp":1003498200,"date":"2001-10-19","index":1823,"close":2.92,"high":2.92,"low":2.83,"open":2.83,"volume":134100},{"timestamp":1003757400,"date":"2001-10-22","index":1824,"close":2.96,"high":2.98,"low":2.92,"open":2.93,"volume":110700},{"timestamp":1003843800,"date":"2001-10-23","index":1825,"close":3.02,"high":3.02,"low":2.98,"open":2.98,"volume":75600},{"timestamp":1003930200,"date":"2001-10-24","index":1826,"close":3.02,"high":3.03,"low":3.01,"open":3.02,"volume":44100},{"timestamp":1004016600,"date":"2001-10-25","index":1827,"close":3.05,"high":3.06,"low":2.99,"open":3.01,"volume":46800},{"timestamp":1004103000,"date":"2001-10-26","index":1828,"close":3.08,"high":3.08,"low":3.04,"open":3.05,"volume":77850},{"timestamp":1004365800,"date":"2001-10-29","index":1829,"close":3.04,"high":3.07,"low":3.04,"open":3.07,"volume":36450},{"timestamp":1004452200,"date":"2001-10-30","index":1830,"close":3.05,"high":3.07,"low":3.04,"open":3.04,"volume":100800},{"timestamp":1004538600,"date":"2001-10-31","index":1831,"close":3.33,"high":3.33,"low":3.11,"open":3.13,"volume":437850}],"post":[{"timestamp":1004625000,"date":"2001-11-01","index":1832,"close":3.44,"high":3.44,"low":3.31,"open":3.33,"volume":153900},{"timestamp":1004711400,"date":"2001-11-02","index":1833,"close":3.62,"high":3.69,"low":3.43,"open":3.43,"volume":610650},{"timestamp":1004970600,"date":"2001-11-05","index":1834,"close":3.34,"high":3.66,"low":3.32,"open":3.66,"volume":292950},{"timestamp":1005057000,"date":"2001-11-06","index":1835,"close":3.33,"high":3.33,"low":3.18,"open":3.24,"volume":129150},{"timestamp":1005143400,"date":"2001-11-07","index":1836,"close":3.35,"high":3.37,"low":3.31,"open":3.31,"volume":67500},{"timestamp":1005229800,"date":"2001-11-08","index":1837,"close":3.3,"high":3.33,"low":3.29,"open":3.33,"volume":75150},{"timestamp":1005316200,"date":"2001-11-09","index":1838,"close":3.4,"high":3.41,"low":3.31,"open":3.32,"volume":189900},{"timestamp":1005575400,"date":"2001-11-12","index":1839,"close":3.53,"high":3.62,"low":3.51,"open":3.62,"volume":289350},{"timestamp":1005661800,"date":"2001-11-13","index":1840,"close":3.56,"high":3.56,"low":3.53,"open":3.54,"volume":200700},{"timestamp":1005748200,"date":"2001-11-14","index":1841,"close":3.54,"high":3.57,"low":3.49,"open":3.56,"volume":161550},{"timestamp":1005834600,"date":"2001-11-15","index":1842,"close":3.49,"high":3.54,"low":3.47,"open":3.52,"volume":28350}]},{"date":"2001-08-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":1761,"close":3.11,"high":3.14,"low":3.02,"open":3.02,"volume":109800},{"timestamp":995549400,"date":"2001-07-19","index":1762,"close":3.18,"high":3.2,"low":3.11,"open":3.11,"volume":89100},{"timestamp":995635800,"date":"2001-07-20","index":1763,"close":3.21,"high":3.23,"low":3.17,"open":3.17,"volume":52200},{"timestamp":995895000,"date":"2001-07-23","index":1764,"close":3.25,"high":3.26,"low":3.19,"open":3.21,"volume":55350},{"timestamp":995981400,"date":"2001-07-24","index":1765,"close":3.21,"high":3.27,"low":3.21,"open":3.23,"volume":42750},{"timestamp":996067800,"date":"2001-07-25","index":1766,"close":3.24,"high":3.24,"low":3.19,"open":3.22,"volume":54450},{"timestamp":996154200,"date":"2001-07-26","index":1767,"close":3.09,"high":3.24,"low":3.09,"open":3.24,"volume":148950},{"timestamp":996240600,"date":"2001-07-27","index":1768,"close":2.96,"high":3.04,"low":2.96,"open":3,"volume":108900},{"timestamp":996499800,"date":"2001-07-30","index":1769,"close":3,"high":3,"low":2.98,"open":2.98,"volume":36900},{"timestamp":996586200,"date":"2001-07-31","index":1770,"close":2.9,"high":2.97,"low":2.87,"open":2.96,"volume":259200},{"timestamp":996672600,"date":"2001-08-01","index":1771,"close":3.02,"high":3.03,"low":2.9,"open":2.92,"volume":258300}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":1772,"close":3.02,"high":3.11,"low":2.98,"open":3,"volume":474300},{"timestamp":996845400,"date":"2001-08-03","index":1773,"close":3.11,"high":3.13,"low":3.02,"open":3.02,"volume":418950},{"timestamp":997104600,"date":"2001-08-06","index":1774,"close":3.11,"high":3.12,"low":3.07,"open":3.11,"volume":154350},{"timestamp":997191000,"date":"2001-08-07","index":1775,"close":3.11,"high":3.12,"low":3.09,"open":3.11,"volume":270000},{"timestamp":997277400,"date":"2001-08-08","index":1776,"close":3.04,"high":3.1,"low":3.04,"open":3.1,"volume":61200},{"timestamp":997363800,"date":"2001-08-09","index":1777,"close":2.98,"high":3.03,"low":2.96,"open":3.03,"volume":131400},{"timestamp":997450200,"date":"2001-08-10","index":1778,"close":2.93,"high":2.98,"low":2.92,"open":2.98,"volume":72450},{"timestamp":997709400,"date":"2001-08-13","index":1779,"close":2.99,"high":2.99,"low":2.92,"open":2.93,"volume":71100},{"timestamp":997795800,"date":"2001-08-14","index":1780,"close":2.98,"high":3.11,"low":2.98,"open":2.99,"volume":45450},{"timestamp":997882200,"date":"2001-08-15","index":1781,"close":3,"high":3,"low":2.95,"open":2.97,"volume":87750},{"timestamp":997968600,"date":"2001-08-16","index":1782,"close":2.96,"high":3,"low":2.94,"open":3,"volume":140850}]},{"date":"2001-05-03","estimated":0.03,"reported":0.03,"pre":[{"timestamp":987600600,"date":"2001-04-18","index":1698,"close":2.17,"high":2.17,"low":2.12,"open":2.13,"volume":46350},{"timestamp":987687000,"date":"2001-04-19","index":1699,"close":2.28,"high":2.28,"low":2.18,"open":2.19,"volume":148500},{"timestamp":987773400,"date":"2001-04-20","index":1700,"close":2.28,"high":2.3,"low":2.26,"open":2.28,"volume":65700},{"timestamp":988032600,"date":"2001-04-23","index":1701,"close":2.28,"high":2.31,"low":2.26,"open":2.3,"volume":79650},{"timestamp":988119000,"date":"2001-04-24","index":1702,"close":2.29,"high":2.32,"low":2.27,"open":2.27,"volume":117000},{"timestamp":988205400,"date":"2001-04-25","index":1703,"close":2.26,"high":2.29,"low":2.25,"open":2.28,"volume":23400},{"timestamp":988291800,"date":"2001-04-26","index":1704,"close":2.42,"high":2.42,"low":2.27,"open":2.27,"volume":251550},{"timestamp":988378200,"date":"2001-04-27","index":1705,"close":2.51,"high":2.52,"low":2.42,"open":2.42,"volume":213300},{"timestamp":988637400,"date":"2001-04-30","index":1706,"close":2.76,"high":2.76,"low":2.56,"open":2.56,"volume":219600},{"timestamp":988723800,"date":"2001-05-01","index":1707,"close":2.74,"high":2.76,"low":2.71,"open":2.74,"volume":148050},{"timestamp":988810200,"date":"2001-05-02","index":1708,"close":2.76,"high":2.8,"low":2.73,"open":2.77,"volume":665100}],"post":[{"timestamp":988896600,"date":"2001-05-03","index":1709,"close":2.66,"high":2.74,"low":2.64,"open":2.74,"volume":204750},{"timestamp":988983000,"date":"2001-05-04","index":1710,"close":2.42,"high":2.51,"low":2.42,"open":2.44,"volume":529200},{"timestamp":989242200,"date":"2001-05-07","index":1711,"close":2.3,"high":2.43,"low":2.29,"open":2.43,"volume":131400},{"timestamp":989328600,"date":"2001-05-08","index":1712,"close":2.5,"high":2.5,"low":2.28,"open":2.28,"volume":209250},{"timestamp":989415000,"date":"2001-05-09","index":1713,"close":2.47,"high":2.5,"low":2.44,"open":2.5,"volume":123300},{"timestamp":989501400,"date":"2001-05-10","index":1714,"close":2.61,"high":2.66,"low":2.46,"open":2.46,"volume":278100},{"timestamp":989587800,"date":"2001-05-11","index":1715,"close":2.63,"high":2.67,"low":2.61,"open":2.62,"volume":210150},{"timestamp":989847000,"date":"2001-05-14","index":1716,"close":2.65,"high":2.66,"low":2.62,"open":2.63,"volume":95850},{"timestamp":989933400,"date":"2001-05-15","index":1717,"close":2.67,"high":2.67,"low":2.66,"open":2.66,"volume":212400},{"timestamp":990019800,"date":"2001-05-16","index":1718,"close":2.74,"high":2.79,"low":2.66,"open":2.67,"volume":138150},{"timestamp":990106200,"date":"2001-05-17","index":1719,"close":2.85,"high":2.88,"low":2.75,"open":2.75,"volume":192150}]},{"date":"2001-02-08","estimated":0.05,"reported":0.05,"pre":[{"timestamp":980346600,"date":"2001-01-24","index":1640,"close":2.11,"high":2.11,"low":2.08,"open":2.1,"volume":28350},{"timestamp":980433000,"date":"2001-01-25","index":1641,"close":2.01,"high":2.1,"low":2,"open":2.1,"volume":72900},{"timestamp":980519400,"date":"2001-01-26","index":1642,"close":2,"high":2.04,"low":1.99,"open":2,"volume":123750},{"timestamp":980778600,"date":"2001-01-29","index":1643,"close":1.98,"high":2.01,"low":1.98,"open":2,"volume":58500},{"timestamp":980865000,"date":"2001-01-30","index":1644,"close":2.01,"high":2.04,"low":1.97,"open":1.97,"volume":26550},{"timestamp":980951400,"date":"2001-01-31","index":1645,"close":2.04,"high":2.06,"low":2,"open":2.02,"volume":106650},{"timestamp":981037800,"date":"2001-02-01","index":1646,"close":2.09,"high":2.1,"low":2.02,"open":2.03,"volume":66150},{"timestamp":981124200,"date":"2001-02-02","index":1647,"close":2.1,"high":2.13,"low":2.09,"open":2.09,"volume":77850},{"timestamp":981383400,"date":"2001-02-05","index":1648,"close":2.11,"high":2.14,"low":2.08,"open":2.14,"volume":28350},{"timestamp":981469800,"date":"2001-02-06","index":1649,"close":2.09,"high":2.1,"low":2.09,"open":2.1,"volume":9450},{"timestamp":981556200,"date":"2001-02-07","index":1650,"close":2.06,"high":2.1,"low":2.06,"open":2.1,"volume":128700}],"post":[{"timestamp":981642600,"date":"2001-02-08","index":1651,"close":2.07,"high":2.11,"low":2.06,"open":2.08,"volume":87300},{"timestamp":981729000,"date":"2001-02-09","index":1652,"close":2.13,"high":2.13,"low":2.06,"open":2.06,"volume":106200},{"timestamp":981988200,"date":"2001-02-12","index":1653,"close":2.12,"high":2.12,"low":2.11,"open":2.12,"volume":45900},{"timestamp":982074600,"date":"2001-02-13","index":1654,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":50850},{"timestamp":982161000,"date":"2001-02-14","index":1655,"close":2.11,"high":2.15,"low":2.11,"open":2.15,"volume":63450},{"timestamp":982247400,"date":"2001-02-15","index":1656,"close":2.14,"high":2.14,"low":2.11,"open":2.11,"volume":74700},{"timestamp":982333800,"date":"2001-02-16","index":1657,"close":2.12,"high":2.14,"low":2.12,"open":2.13,"volume":98100},{"timestamp":982679400,"date":"2001-02-20","index":1658,"close":2.11,"high":2.12,"low":2.09,"open":2.1,"volume":57600},{"timestamp":982765800,"date":"2001-02-21","index":1659,"close":2.1,"high":2.12,"low":2.08,"open":2.12,"volume":27450},{"timestamp":982852200,"date":"2001-02-22","index":1660,"close":2.08,"high":2.09,"low":2.02,"open":2.08,"volume":110700},{"timestamp":982938600,"date":"2001-02-23","index":1661,"close":2.02,"high":2.08,"low":2,"open":2.08,"volume":85500}]},{"date":"2000-11-02","estimated":0.07,"reported":0.05,"pre":[{"timestamp":971875800,"date":"2000-10-18","index":1574,"close":1.47,"high":1.5,"low":1.44,"open":1.5,"volume":30150},{"timestamp":971962200,"date":"2000-10-19","index":1575,"close":1.4,"high":1.44,"low":1.39,"open":1.44,"volume":220050},{"timestamp":972048600,"date":"2000-10-20","index":1576,"close":1.39,"high":1.43,"low":1.39,"open":1.42,"volume":193050},{"timestamp":972307800,"date":"2000-10-23","index":1577,"close":1.43,"high":1.43,"low":1.39,"open":1.39,"volume":126000},{"timestamp":972394200,"date":"2000-10-24","index":1578,"close":1.54,"high":1.54,"low":1.42,"open":1.42,"volume":194400},{"timestamp":972480600,"date":"2000-10-25","index":1579,"close":1.54,"high":1.56,"low":1.51,"open":1.53,"volume":59850},{"timestamp":972567000,"date":"2000-10-26","index":1580,"close":1.51,"high":1.54,"low":1.51,"open":1.54,"volume":56250},{"timestamp":972653400,"date":"2000-10-27","index":1581,"close":1.54,"high":1.54,"low":1.5,"open":1.54,"volume":77850},{"timestamp":972916200,"date":"2000-10-30","index":1582,"close":1.54,"high":1.54,"low":1.51,"open":1.53,"volume":117000},{"timestamp":973002600,"date":"2000-10-31","index":1583,"close":1.57,"high":1.57,"low":1.53,"open":1.54,"volume":510750},{"timestamp":973089000,"date":"2000-11-01","index":1584,"close":1.57,"high":1.57,"low":1.56,"open":1.56,"volume":46800}],"post":[{"timestamp":973175400,"date":"2000-11-02","index":1585,"close":1.67,"high":1.67,"low":1.61,"open":1.61,"volume":184950},{"timestamp":973261800,"date":"2000-11-03","index":1586,"close":1.68,"high":1.69,"low":1.67,"open":1.67,"volume":288900},{"timestamp":973521000,"date":"2000-11-06","index":1587,"close":1.67,"high":1.68,"low":1.67,"open":1.67,"volume":142650},{"timestamp":973607400,"date":"2000-11-07","index":1588,"close":1.64,"high":1.67,"low":1.64,"open":1.67,"volume":52200},{"timestamp":973693800,"date":"2000-11-08","index":1589,"close":1.65,"high":1.67,"low":1.61,"open":1.64,"volume":43200},{"timestamp":973780200,"date":"2000-11-09","index":1590,"close":1.63,"high":1.65,"low":1.63,"open":1.64,"volume":59850},{"timestamp":973866600,"date":"2000-11-10","index":1591,"close":1.63,"high":1.64,"low":1.61,"open":1.63,"volume":116100},{"timestamp":974125800,"date":"2000-11-13","index":1592,"close":1.56,"high":1.61,"low":1.56,"open":1.6,"volume":361350},{"timestamp":974212200,"date":"2000-11-14","index":1593,"close":1.58,"high":1.58,"low":1.56,"open":1.56,"volume":232200},{"timestamp":974298600,"date":"2000-11-15","index":1594,"close":1.57,"high":1.58,"low":1.56,"open":1.58,"volume":102600},{"timestamp":974385000,"date":"2000-11-16","index":1595,"close":1.57,"high":1.58,"low":1.56,"open":1.56,"volume":36450}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.23,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":7549,"close":16.45,"high":16.48,"low":16.01,"open":16.14,"volume":1677100},{"timestamp":1721827800,"date":"2024-07-24","index":7550,"close":15.61,"high":16.42,"low":15.54,"open":16.2,"volume":2098200},{"timestamp":1721914200,"date":"2024-07-25","index":7551,"close":15.37,"high":15.8,"low":15.3,"open":15.65,"volume":1935800},{"timestamp":1722000600,"date":"2024-07-26","index":7552,"close":15.68,"high":15.86,"low":15.56,"open":15.61,"volume":1454900},{"timestamp":1722259800,"date":"2024-07-29","index":7553,"close":15.06,"high":15.84,"low":15.02,"open":15.8,"volume":2395700},{"timestamp":1722346200,"date":"2024-07-30","index":7554,"close":14.47,"high":15.3,"low":14.3,"open":15.21,"volume":2918800},{"timestamp":1722432600,"date":"2024-07-31","index":7555,"close":14.5,"high":14.79,"low":14.31,"open":14.71,"volume":2405500},{"timestamp":1722519000,"date":"2024-08-01","index":7556,"close":13.77,"high":14.47,"low":13.74,"open":14.45,"volume":3042900},{"timestamp":1722605400,"date":"2024-08-02","index":7557,"close":13.24,"high":13.65,"low":13.14,"open":13.41,"volume":2387500},{"timestamp":1722864600,"date":"2024-08-05","index":7558,"close":12.53,"high":12.84,"low":12.01,"open":12.31,"volume":4618300},{"timestamp":1722951000,"date":"2024-08-06","index":7559,"close":12.83,"high":13.12,"low":12.5,"open":12.53,"volume":2535900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":7560,"close":12.12,"high":13.07,"low":11.83,"open":13,"volume":5740400},{"timestamp":1723123800,"date":"2024-08-08","index":7561,"close":12.46,"high":12.53,"low":12.11,"open":12.34,"volume":2352300},{"timestamp":1723210200,"date":"2024-08-09","index":7562,"close":12.22,"high":12.56,"low":12.05,"open":12.45,"volume":2510600},{"timestamp":1723469400,"date":"2024-08-12","index":7563,"close":12.69,"high":12.79,"low":12.18,"open":12.26,"volume":2925500},{"timestamp":1723555800,"date":"2024-08-13","index":7564,"close":12.31,"high":12.76,"low":12.2,"open":12.71,"volume":1780400},{"timestamp":1723642200,"date":"2024-08-14","index":7565,"close":13.08,"high":13.35,"low":12.77,"open":13.01,"volume":2992200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":7486,"close":14.86,"high":14.98,"low":14.63,"open":14.69,"volume":2834400},{"timestamp":1713879000,"date":"2024-04-23","index":7487,"close":14.99,"high":15.25,"low":14.8,"open":14.8,"volume":2434300},{"timestamp":1713965400,"date":"2024-04-24","index":7488,"close":15.07,"high":15.19,"low":14.94,"open":15.19,"volume":1409200},{"timestamp":1714051800,"date":"2024-04-25","index":7489,"close":14.79,"high":14.84,"low":14.57,"open":14.72,"volume":2288200},{"timestamp":1714138200,"date":"2024-04-26","index":7490,"close":14.87,"high":14.97,"low":14.77,"open":14.81,"volume":1279600},{"timestamp":1714397400,"date":"2024-04-29","index":7491,"close":15.03,"high":15.14,"low":14.9,"open":14.94,"volume":1695600},{"timestamp":1714483800,"date":"2024-04-30","index":7492,"close":14.86,"high":15.12,"low":14.85,"open":14.98,"volume":1593200},{"timestamp":1714570200,"date":"2024-05-01","index":7493,"close":14.74,"high":15.07,"low":14.73,"open":14.83,"volume":1795100},{"timestamp":1714656600,"date":"2024-05-02","index":7494,"close":14.98,"high":15.08,"low":14.86,"open":14.9,"volume":1568800},{"timestamp":1714743000,"date":"2024-05-03","index":7495,"close":14.65,"high":15.14,"low":14.61,"open":15.07,"volume":1487300},{"timestamp":1715002200,"date":"2024-05-06","index":7496,"close":14.43,"high":14.71,"low":14.21,"open":14.66,"volume":2930900}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":7497,"close":13.63,"high":13.97,"low":12.92,"open":13.66,"volume":5864400},{"timestamp":1715175000,"date":"2024-05-08","index":7498,"close":13.6,"high":13.66,"low":13.18,"open":13.44,"volume":2493000},{"timestamp":1715261400,"date":"2024-05-09","index":7499,"close":13.63,"high":13.83,"low":13.41,"open":13.67,"volume":2573800},{"timestamp":1715347800,"date":"2024-05-10","index":7500,"close":13.48,"high":13.64,"low":13.43,"open":13.63,"volume":2343500},{"timestamp":1715607000,"date":"2024-05-13","index":7501,"close":13.08,"high":13.56,"low":12.91,"open":13.47,"volume":2983800},{"timestamp":1715693400,"date":"2024-05-14","index":7502,"close":13.12,"high":13.24,"low":12.96,"open":13.14,"volume":3017100},{"timestamp":1715779800,"date":"2024-05-15","index":7503,"close":12.71,"high":13.16,"low":12.52,"open":13.1,"volume":3911300},{"timestamp":1715866200,"date":"2024-05-16","index":7504,"close":13.23,"high":13.56,"low":12.7,"open":12.72,"volume":3067000},{"timestamp":1715952600,"date":"2024-05-17","index":7505,"close":13.42,"high":13.57,"low":13.24,"open":13.29,"volume":2290800},{"timestamp":1716211800,"date":"2024-05-20","index":7506,"close":13.58,"high":13.67,"low":13.42,"open":13.48,"volume":1925100},{"timestamp":1716298200,"date":"2024-05-21","index":7507,"close":13.84,"high":13.88,"low":13.5,"open":13.58,"volume":1677900}]},{"date":"2024-02-15","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":7430,"close":11.12,"high":11.58,"low":11.03,"open":11.56,"volume":2418000},{"timestamp":1706797800,"date":"2024-02-01","index":7431,"close":11.45,"high":11.49,"low":11.04,"open":11.17,"volume":2369200},{"timestamp":1706884200,"date":"2024-02-02","index":7432,"close":11.34,"high":11.53,"low":11.24,"open":11.4,"volume":2131900},{"timestamp":1707143400,"date":"2024-02-05","index":7433,"close":11.45,"high":11.79,"low":11.13,"open":11.47,"volume":3449900},{"timestamp":1707229800,"date":"2024-02-06","index":7434,"close":11.24,"high":11.48,"low":11.2,"open":11.4,"volume":1949800},{"timestamp":1707316200,"date":"2024-02-07","index":7435,"close":11.45,"high":11.82,"low":11.39,"open":11.49,"volume":2721700},{"timestamp":1707402600,"date":"2024-02-08","index":7436,"close":12.02,"high":12.19,"low":11.26,"open":11.42,"volume":4677200},{"timestamp":1707489000,"date":"2024-02-09","index":7437,"close":11.56,"high":12.24,"low":11.4,"open":12.03,"volume":5042800},{"timestamp":1707748200,"date":"2024-02-12","index":7438,"close":11.61,"high":11.72,"low":11.46,"open":11.56,"volume":2780900},{"timestamp":1707834600,"date":"2024-02-13","index":7439,"close":11.28,"high":11.64,"low":11.26,"open":11.33,"volume":2253600},{"timestamp":1707921000,"date":"2024-02-14","index":7440,"close":11.11,"high":11.48,"low":11.01,"open":11.4,"volume":4532300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":7441,"close":11.79,"high":12.22,"low":11.1,"open":12.12,"volume":5874900},{"timestamp":1708093800,"date":"2024-02-16","index":7442,"close":12.23,"high":12.48,"low":11.66,"open":11.74,"volume":6308800},{"timestamp":1708439400,"date":"2024-02-20","index":7443,"close":11.94,"high":12.1,"low":11.68,"open":11.95,"volume":3167800},{"timestamp":1708525800,"date":"2024-02-21","index":7444,"close":11.92,"high":12.06,"low":11.73,"open":11.92,"volume":2224900},{"timestamp":1708612200,"date":"2024-02-22","index":7445,"close":11.84,"high":12.05,"low":11.64,"open":11.92,"volume":2383500},{"timestamp":1708698600,"date":"2024-02-23","index":7446,"close":11.76,"high":11.89,"low":11.71,"open":11.85,"volume":1153400},{"timestamp":1708957800,"date":"2024-02-26","index":7447,"close":12.07,"high":12.2,"low":11.72,"open":11.76,"volume":2196400},{"timestamp":1709044200,"date":"2024-02-27","index":7448,"close":12.19,"high":12.25,"low":12.04,"open":12.13,"volume":1491100},{"timestamp":1709130600,"date":"2024-02-28","index":7449,"close":12.13,"high":12.53,"low":12.04,"open":12.11,"volume":1923800},{"timestamp":1709217000,"date":"2024-02-29","index":7450,"close":12.27,"high":12.32,"low":12.05,"open":12.27,"volume":1519400},{"timestamp":1709303400,"date":"2024-03-01","index":7451,"close":12.09,"high":12.4,"low":11.96,"open":12.32,"volume":1906900}]},{"date":"2023-11-07","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":7362,"close":8.58,"high":8.7,"low":8.41,"open":8.41,"volume":2591700},{"timestamp":1698154200,"date":"2023-10-24","index":7363,"close":9.03,"high":9.04,"low":8.55,"open":8.55,"volume":3503900},{"timestamp":1698240600,"date":"2023-10-25","index":7364,"close":8.91,"high":9.19,"low":8.82,"open":8.95,"volume":2905100},{"timestamp":1698327000,"date":"2023-10-26","index":7365,"close":9.12,"high":9.27,"low":8.92,"open":8.92,"volume":3082600},{"timestamp":1698413400,"date":"2023-10-27","index":7366,"close":8.8,"high":9.09,"low":8.77,"open":9.05,"volume":1757700},{"timestamp":1698672600,"date":"2023-10-30","index":7367,"close":8.75,"high":8.96,"low":8.64,"open":8.9,"volume":1432600},{"timestamp":1698759000,"date":"2023-10-31","index":7368,"close":8.74,"high":8.79,"low":8.61,"open":8.69,"volume":1324600},{"timestamp":1698845400,"date":"2023-11-01","index":7369,"close":8.96,"high":9,"low":8.75,"open":8.76,"volume":1603900},{"timestamp":1698931800,"date":"2023-11-02","index":7370,"close":9.1,"high":9.2,"low":8.96,"open":9.03,"volume":1826600},{"timestamp":1699018200,"date":"2023-11-03","index":7371,"close":9.04,"high":9.41,"low":9.02,"open":9.28,"volume":2161700},{"timestamp":1699281000,"date":"2023-11-06","index":7372,"close":8.95,"high":9.03,"low":8.77,"open":9.03,"volume":2283800}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":7373,"close":9.44,"high":9.55,"low":8.33,"open":8.38,"volume":7108100},{"timestamp":1699453800,"date":"2023-11-08","index":7374,"close":9.27,"high":9.58,"low":9.18,"open":9.49,"volume":2854100},{"timestamp":1699540200,"date":"2023-11-09","index":7375,"close":9.19,"high":9.41,"low":9.15,"open":9.29,"volume":1853300},{"timestamp":1699626600,"date":"2023-11-10","index":7376,"close":9.34,"high":9.4,"low":9.09,"open":9.23,"volume":1863000},{"timestamp":1699885800,"date":"2023-11-13","index":7377,"close":9.3,"high":9.32,"low":9.14,"open":9.3,"volume":1258600},{"timestamp":1699972200,"date":"2023-11-14","index":7378,"close":9.59,"high":9.63,"low":9.36,"open":9.48,"volume":4185200},{"timestamp":1700058600,"date":"2023-11-15","index":7379,"close":9.52,"high":9.76,"low":9.39,"open":9.58,"volume":2159800},{"timestamp":1700145000,"date":"2023-11-16","index":7380,"close":9.52,"high":9.62,"low":9.44,"open":9.52,"volume":1541900},{"timestamp":1700231400,"date":"2023-11-17","index":7381,"close":9.56,"high":9.67,"low":9.44,"open":9.58,"volume":1534600},{"timestamp":1700490600,"date":"2023-11-20","index":7382,"close":9.63,"high":9.69,"low":9.47,"open":9.56,"volume":1678500},{"timestamp":1700577000,"date":"2023-11-21","index":7383,"close":9.34,"high":9.62,"low":9.34,"open":9.54,"volume":1585200}]},{"date":"2023-08-09","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":7299,"close":7.32,"high":7.33,"low":7.19,"open":7.26,"volume":1737400},{"timestamp":1690378200,"date":"2023-07-26","index":7300,"close":7.45,"high":7.56,"low":7.27,"open":7.3,"volume":1717900},{"timestamp":1690464600,"date":"2023-07-27","index":7301,"close":7.37,"high":7.53,"low":7.31,"open":7.46,"volume":1724900},{"timestamp":1690551000,"date":"2023-07-28","index":7302,"close":7.44,"high":7.48,"low":7.37,"open":7.42,"volume":1091200},{"timestamp":1690810200,"date":"2023-07-31","index":7303,"close":7.47,"high":7.61,"low":7.39,"open":7.44,"volume":1786600},{"timestamp":1690896600,"date":"2023-08-01","index":7304,"close":7.43,"high":7.47,"low":7.32,"open":7.43,"volume":1208500},{"timestamp":1690983000,"date":"2023-08-02","index":7305,"close":7.25,"high":7.35,"low":7.18,"open":7.35,"volume":1360700},{"timestamp":1691069400,"date":"2023-08-03","index":7306,"close":7.19,"high":7.25,"low":7.11,"open":7.15,"volume":1338400},{"timestamp":1691155800,"date":"2023-08-04","index":7307,"close":7.21,"high":7.35,"low":7.15,"open":7.2,"volume":1203200},{"timestamp":1691415000,"date":"2023-08-07","index":7308,"close":7.21,"high":7.34,"low":7.09,"open":7.25,"volume":2174000},{"timestamp":1691501400,"date":"2023-08-08","index":7309,"close":7.28,"high":7.43,"low":7.13,"open":7.18,"volume":5566500}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":7310,"close":7.41,"high":7.62,"low":7.11,"open":7.21,"volume":4380900},{"timestamp":1691674200,"date":"2023-08-10","index":7311,"close":7.42,"high":7.74,"low":7.32,"open":7.47,"volume":3059600},{"timestamp":1691760600,"date":"2023-08-11","index":7312,"close":7.4,"high":7.55,"low":7.3,"open":7.46,"volume":2383400},{"timestamp":1692019800,"date":"2023-08-14","index":7313,"close":7.35,"high":7.43,"low":7.2,"open":7.33,"volume":2206900},{"timestamp":1692106200,"date":"2023-08-15","index":7314,"close":7.28,"high":7.5,"low":7.25,"open":7.32,"volume":1714300},{"timestamp":1692192600,"date":"2023-08-16","index":7315,"close":7.1,"high":7.32,"low":7.1,"open":7.27,"volume":1479900},{"timestamp":1692279000,"date":"2023-08-17","index":7316,"close":7.08,"high":7.18,"low":7.05,"open":7.14,"volume":1813300},{"timestamp":1692365400,"date":"2023-08-18","index":7317,"close":7.13,"high":7.21,"low":7.04,"open":7.05,"volume":1311400},{"timestamp":1692624600,"date":"2023-08-21","index":7318,"close":7.24,"high":7.26,"low":7.08,"open":7.1,"volume":1919000},{"timestamp":1692711000,"date":"2023-08-22","index":7319,"close":7.12,"high":7.32,"low":7.07,"open":7.29,"volume":2298500},{"timestamp":1692797400,"date":"2023-08-23","index":7320,"close":7.14,"high":7.27,"low":7.1,"open":7.16,"volume":1736200}]},{"date":"2023-04-25","estimated":0.22,"reported":0.19,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":7226,"close":8.19,"high":8.2,"low":7.98,"open":8.04,"volume":2282600},{"timestamp":1681219800,"date":"2023-04-11","index":7227,"close":8.12,"high":8.31,"low":8.11,"open":8.27,"volume":1206100},{"timestamp":1681306200,"date":"2023-04-12","index":7228,"close":8.1,"high":8.22,"low":8.07,"open":8.17,"volume":877900},{"timestamp":1681392600,"date":"2023-04-13","index":7229,"close":8.17,"high":8.26,"low":8.08,"open":8.12,"volume":863700},{"timestamp":1681479000,"date":"2023-04-14","index":7230,"close":8.17,"high":8.27,"low":8.04,"open":8.18,"volume":957500},{"timestamp":1681738200,"date":"2023-04-17","index":7231,"close":8.1,"high":8.22,"low":8.05,"open":8.12,"volume":1198900},{"timestamp":1681824600,"date":"2023-04-18","index":7232,"close":7.9,"high":8.14,"low":7.86,"open":8.11,"volume":1145400},{"timestamp":1681911000,"date":"2023-04-19","index":7233,"close":8,"high":8.03,"low":7.7,"open":7.83,"volume":1126600},{"timestamp":1681997400,"date":"2023-04-20","index":7234,"close":7.93,"high":8,"low":7.87,"open":7.91,"volume":866600},{"timestamp":1682083800,"date":"2023-04-21","index":7235,"close":7.84,"high":7.97,"low":7.8,"open":7.91,"volume":1243400},{"timestamp":1682343000,"date":"2023-04-24","index":7236,"close":7.76,"high":7.88,"low":7.64,"open":7.79,"volume":2020500}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":7237,"close":7.16,"high":7.56,"low":7.04,"open":7.42,"volume":3628000},{"timestamp":1682515800,"date":"2023-04-26","index":7238,"close":7.28,"high":7.29,"low":7.04,"open":7.07,"volume":2267000},{"timestamp":1682602200,"date":"2023-04-27","index":7239,"close":7.19,"high":7.36,"low":7.18,"open":7.33,"volume":2214700},{"timestamp":1682688600,"date":"2023-04-28","index":7240,"close":7.53,"high":7.57,"low":7.19,"open":7.19,"volume":3180700},{"timestamp":1682947800,"date":"2023-05-01","index":7241,"close":7.58,"high":7.71,"low":7.46,"open":7.46,"volume":1979000},{"timestamp":1683034200,"date":"2023-05-02","index":7242,"close":7.43,"high":7.57,"low":7.23,"open":7.49,"volume":2132300},{"timestamp":1683120600,"date":"2023-05-03","index":7243,"close":7.29,"high":7.55,"low":7.28,"open":7.46,"volume":1594900},{"timestamp":1683207000,"date":"2023-05-04","index":7244,"close":7.24,"high":7.33,"low":7.09,"open":7.25,"volume":1529500},{"timestamp":1683293400,"date":"2023-05-05","index":7245,"close":7.59,"high":7.62,"low":7.38,"open":7.38,"volume":2415500},{"timestamp":1683552600,"date":"2023-05-08","index":7246,"close":8.25,"high":8.32,"low":7.54,"open":7.63,"volume":4532100},{"timestamp":1683639000,"date":"2023-05-09","index":7247,"close":8.72,"high":8.77,"low":8.19,"open":8.25,"volume":4888600}]},{"date":"2023-02-14","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1675089000,"date":"2023-01-30","index":7178,"close":11.02,"high":11.38,"low":11.02,"open":11.2,"volume":1140400},{"timestamp":1675175400,"date":"2023-01-31","index":7179,"close":11.5,"high":11.53,"low":11.13,"open":11.21,"volume":2721500},{"timestamp":1675261800,"date":"2023-02-01","index":7180,"close":11.66,"high":11.83,"low":11.25,"open":11.28,"volume":2947100},{"timestamp":1675348200,"date":"2023-02-02","index":7181,"close":11.72,"high":11.94,"low":11.51,"open":11.68,"volume":1708600},{"timestamp":1675434600,"date":"2023-02-03","index":7182,"close":11.61,"high":11.72,"low":11.52,"open":11.6,"volume":1008700},{"timestamp":1675693800,"date":"2023-02-06","index":7183,"close":11.3,"high":11.6,"low":11.22,"open":11.55,"volume":1363500},{"timestamp":1675780200,"date":"2023-02-07","index":7184,"close":11.32,"high":11.37,"low":11.12,"open":11.27,"volume":1102600},{"timestamp":1675866600,"date":"2023-02-08","index":7185,"close":11.24,"high":11.36,"low":11.13,"open":11.26,"volume":1570400},{"timestamp":1675953000,"date":"2023-02-09","index":7186,"close":12.04,"high":12.33,"low":11.31,"open":11.31,"volume":6289400},{"timestamp":1676039400,"date":"2023-02-10","index":7187,"close":12.28,"high":12.37,"low":11.63,"open":12.05,"volume":2442900},{"timestamp":1676298600,"date":"2023-02-13","index":7188,"close":11.95,"high":12.42,"low":11.78,"open":12.34,"volume":2561500}],"post":[{"timestamp":1676385000,"date":"2023-02-14","index":7189,"close":10.01,"high":11.18,"low":9.08,"open":11.1,"volume":17304200},{"timestamp":1676471400,"date":"2023-02-15","index":7190,"close":9.9,"high":10.3,"low":9.81,"open":10,"volume":4566500},{"timestamp":1676557800,"date":"2023-02-16","index":7191,"close":9.96,"high":10.05,"low":9.36,"open":9.75,"volume":4920000},{"timestamp":1676644200,"date":"2023-02-17","index":7192,"close":9.54,"high":10.04,"low":9.49,"open":10.03,"volume":3263600},{"timestamp":1676989800,"date":"2023-02-21","index":7193,"close":9.38,"high":9.47,"low":9.22,"open":9.33,"volume":3447700},{"timestamp":1677076200,"date":"2023-02-22","index":7194,"close":9.09,"high":9.45,"low":8.95,"open":9.31,"volume":4072400},{"timestamp":1677162600,"date":"2023-02-23","index":7195,"close":9.25,"high":9.34,"low":9.1,"open":9.16,"volume":2103200},{"timestamp":1677249000,"date":"2023-02-24","index":7196,"close":9.19,"high":9.28,"low":9.11,"open":9.17,"volume":1441800},{"timestamp":1677508200,"date":"2023-02-27","index":7197,"close":9,"high":9.31,"low":8.85,"open":9.2,"volume":2189900},{"timestamp":1677594600,"date":"2023-02-28","index":7198,"close":8.76,"high":9.04,"low":8.76,"open":8.95,"volume":2421600},{"timestamp":1677681000,"date":"2023-03-01","index":7199,"close":9.07,"high":9.1,"low":8.76,"open":8.76,"volume":2533100}]},{"date":"2022-10-27","estimated":0.34,"reported":0.26,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":7104,"close":8.32,"high":8.52,"low":8.27,"open":8.52,"volume":1145400},{"timestamp":1665667800,"date":"2022-10-13","index":7105,"close":8.56,"high":8.63,"low":8.07,"open":8.2,"volume":1278700},{"timestamp":1665754200,"date":"2022-10-14","index":7106,"close":8.51,"high":8.73,"low":8.47,"open":8.63,"volume":781200},{"timestamp":1666013400,"date":"2022-10-17","index":7107,"close":8.56,"high":8.82,"low":8.43,"open":8.64,"volume":1012100},{"timestamp":1666099800,"date":"2022-10-18","index":7108,"close":8.52,"high":8.75,"low":8.5,"open":8.69,"volume":792600},{"timestamp":1666186200,"date":"2022-10-19","index":7109,"close":8.63,"high":8.64,"low":8.44,"open":8.52,"volume":914400},{"timestamp":1666272600,"date":"2022-10-20","index":7110,"close":8.52,"high":8.68,"low":8.44,"open":8.68,"volume":1573200},{"timestamp":1666359000,"date":"2022-10-21","index":7111,"close":8.57,"high":8.59,"low":8.28,"open":8.57,"volume":1270900},{"timestamp":1666618200,"date":"2022-10-24","index":7112,"close":8.6,"high":8.83,"low":8.53,"open":8.65,"volume":1145800},{"timestamp":1666704600,"date":"2022-10-25","index":7113,"close":8.63,"high":8.76,"low":8.48,"open":8.57,"volume":1669500},{"timestamp":1666791000,"date":"2022-10-26","index":7114,"close":8.38,"high":8.74,"low":8.38,"open":8.65,"volume":1577200}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":7115,"close":8.21,"high":8.47,"low":7.81,"open":8.39,"volume":2747400},{"timestamp":1666963800,"date":"2022-10-28","index":7116,"close":8.49,"high":8.49,"low":8.14,"open":8.21,"volume":1773200},{"timestamp":1667223000,"date":"2022-10-31","index":7117,"close":8.46,"high":8.58,"low":8.3,"open":8.53,"volume":1650100},{"timestamp":1667309400,"date":"2022-11-01","index":7118,"close":8.42,"high":8.58,"low":8.29,"open":8.51,"volume":1716900},{"timestamp":1667395800,"date":"2022-11-02","index":7119,"close":8.3,"high":8.51,"low":8.27,"open":8.39,"volume":1395100},{"timestamp":1667482200,"date":"2022-11-03","index":7120,"close":8.49,"high":8.55,"low":8.1,"open":8.21,"volume":2015800},{"timestamp":1667568600,"date":"2022-11-04","index":7121,"close":8.9,"high":8.92,"low":8.43,"open":8.51,"volume":2614600},{"timestamp":1667831400,"date":"2022-11-07","index":7122,"close":9.48,"high":9.54,"low":8.9,"open":8.95,"volume":3797000},{"timestamp":1667917800,"date":"2022-11-08","index":7123,"close":9.08,"high":9.51,"low":9.03,"open":9.5,"volume":2465200},{"timestamp":1668004200,"date":"2022-11-09","index":7124,"close":8.45,"high":8.58,"low":7.9,"open":8.58,"volume":4155600},{"timestamp":1668090600,"date":"2022-11-10","index":7125,"close":8.52,"high":8.7,"low":8.47,"open":8.62,"volume":2641400}]},{"date":"2022-08-02","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7043,"close":6.35,"high":6.53,"low":6.31,"open":6.46,"volume":505900},{"timestamp":1658237400,"date":"2022-07-19","index":7044,"close":6.89,"high":7.22,"low":6.4,"open":6.4,"volume":1851000},{"timestamp":1658323800,"date":"2022-07-20","index":7045,"close":6.95,"high":6.99,"low":6.79,"open":6.83,"volume":908100},{"timestamp":1658410200,"date":"2022-07-21","index":7046,"close":6.72,"high":6.87,"low":6.54,"open":6.82,"volume":1006900},{"timestamp":1658496600,"date":"2022-07-22","index":7047,"close":6.59,"high":6.81,"low":6.55,"open":6.74,"volume":884500},{"timestamp":1658755800,"date":"2022-07-25","index":7048,"close":6.68,"high":6.76,"low":6.58,"open":6.68,"volume":1445500},{"timestamp":1658842200,"date":"2022-07-26","index":7049,"close":6.73,"high":6.79,"low":6.64,"open":6.7,"volume":772000},{"timestamp":1658928600,"date":"2022-07-27","index":7050,"close":6.9,"high":6.94,"low":6.68,"open":6.71,"volume":847400},{"timestamp":1659015000,"date":"2022-07-28","index":7051,"close":6.85,"high":7,"low":6.77,"open":6.94,"volume":680700},{"timestamp":1659101400,"date":"2022-07-29","index":7052,"close":6.56,"high":6.84,"low":6.52,"open":6.82,"volume":2673100},{"timestamp":1659360600,"date":"2022-08-01","index":7053,"close":6.54,"high":6.78,"low":6.51,"open":6.51,"volume":1531000}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7054,"close":7.3,"high":7.47,"low":6.91,"open":6.98,"volume":2843100},{"timestamp":1659533400,"date":"2022-08-03","index":7055,"close":7.09,"high":7.55,"low":7.09,"open":7.33,"volume":1605800},{"timestamp":1659619800,"date":"2022-08-04","index":7056,"close":6.96,"high":7.2,"low":6.89,"open":7.12,"volume":1123900},{"timestamp":1659706200,"date":"2022-08-05","index":7057,"close":6.85,"high":6.94,"low":6.81,"open":6.89,"volume":1069200},{"timestamp":1659965400,"date":"2022-08-08","index":7058,"close":6.83,"high":6.99,"low":6.78,"open":6.85,"volume":2435000},{"timestamp":1660051800,"date":"2022-08-09","index":7059,"close":6.65,"high":6.83,"low":6.6,"open":6.82,"volume":985900},{"timestamp":1660138200,"date":"2022-08-10","index":7060,"close":6.63,"high":6.82,"low":6.63,"open":6.73,"volume":1121300},{"timestamp":1660224600,"date":"2022-08-11","index":7061,"close":6.74,"high":6.85,"low":6.69,"open":6.71,"volume":759500},{"timestamp":1660311000,"date":"2022-08-12","index":7062,"close":6.87,"high":6.95,"low":6.75,"open":6.82,"volume":693000},{"timestamp":1660570200,"date":"2022-08-15","index":7063,"close":7.6,"high":7.95,"low":6.73,"open":6.81,"volume":12513700},{"timestamp":1660656600,"date":"2022-08-16","index":7064,"close":7.89,"high":8.37,"low":7.55,"open":8.32,"volume":16037200}]},{"date":"2022-05-03","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":6981,"close":6.52,"high":6.83,"low":6.49,"open":6.7,"volume":1976900},{"timestamp":1650375000,"date":"2022-04-19","index":6982,"close":6.84,"high":6.98,"low":6.45,"open":6.5,"volume":1861500},{"timestamp":1650461400,"date":"2022-04-20","index":6983,"close":6.92,"high":7.05,"low":6.82,"open":6.85,"volume":1796000},{"timestamp":1650547800,"date":"2022-04-21","index":6984,"close":6.59,"high":7.01,"low":6.58,"open":6.97,"volume":1180100},{"timestamp":1650634200,"date":"2022-04-22","index":6985,"close":6.43,"high":6.62,"low":6.39,"open":6.55,"volume":1136200},{"timestamp":1650893400,"date":"2022-04-25","index":6986,"close":6.44,"high":6.46,"low":6.27,"open":6.36,"volume":1043100},{"timestamp":1650979800,"date":"2022-04-26","index":6987,"close":6.37,"high":6.46,"low":6.27,"open":6.36,"volume":1513100},{"timestamp":1651066200,"date":"2022-04-27","index":6988,"close":6.52,"high":6.62,"low":6.3,"open":6.37,"volume":1810400},{"timestamp":1651152600,"date":"2022-04-28","index":6989,"close":6.75,"high":6.77,"low":6.47,"open":6.53,"volume":1436100},{"timestamp":1651239000,"date":"2022-04-29","index":6990,"close":6.53,"high":6.87,"low":6.48,"open":6.76,"volume":1672100},{"timestamp":1651498200,"date":"2022-05-02","index":6991,"close":6.7,"high":6.76,"low":6.49,"open":6.52,"volume":1897500}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":6992,"close":7.1,"high":7.11,"low":6.5,"open":6.9,"volume":2523800},{"timestamp":1651671000,"date":"2022-05-04","index":6993,"close":7.41,"high":7.47,"low":6.95,"open":7.11,"volume":3986300},{"timestamp":1651757400,"date":"2022-05-05","index":6994,"close":7.14,"high":7.32,"low":7.06,"open":7.3,"volume":2863400},{"timestamp":1651843800,"date":"2022-05-06","index":6995,"close":7.34,"high":7.49,"low":7.05,"open":7.13,"volume":1980900},{"timestamp":1652103000,"date":"2022-05-09","index":6996,"close":7.09,"high":7.37,"low":7.04,"open":7.24,"volume":2239300},{"timestamp":1652189400,"date":"2022-05-10","index":6997,"close":6.55,"high":7.19,"low":6.44,"open":7.15,"volume":3109800},{"timestamp":1652275800,"date":"2022-05-11","index":6998,"close":5.99,"high":6.65,"low":5.97,"open":6.61,"volume":2030500},{"timestamp":1652362200,"date":"2022-05-12","index":6999,"close":6.26,"high":6.27,"low":5.75,"open":5.95,"volume":3031300},{"timestamp":1652448600,"date":"2022-05-13","index":7000,"close":6.3,"high":6.34,"low":6.16,"open":6.33,"volume":1236800},{"timestamp":1652707800,"date":"2022-05-16","index":7001,"close":6.33,"high":6.39,"low":6.22,"open":6.27,"volume":1230300},{"timestamp":1652794200,"date":"2022-05-17","index":7002,"close":6.71,"high":6.73,"low":6.34,"open":6.47,"volume":1424800}]},{"date":"2022-02-17","estimated":0.2,"reported":0.38,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":6930,"close":6.97,"high":7.01,"low":6.84,"open":6.92,"volume":4643200},{"timestamp":1643898600,"date":"2022-02-03","index":6931,"close":6.71,"high":7.03,"low":6.7,"open":7.03,"volume":2370100},{"timestamp":1643985000,"date":"2022-02-04","index":6932,"close":6.58,"high":6.72,"low":6.53,"open":6.71,"volume":4379800},{"timestamp":1644244200,"date":"2022-02-07","index":6933,"close":6.5,"high":6.64,"low":6.44,"open":6.57,"volume":4972400},{"timestamp":1644330600,"date":"2022-02-08","index":6934,"close":6.53,"high":6.59,"low":6.45,"open":6.53,"volume":3120500},{"timestamp":1644417000,"date":"2022-02-09","index":6935,"close":6.73,"high":6.79,"low":6.55,"open":6.55,"volume":2089900},{"timestamp":1644503400,"date":"2022-02-10","index":6936,"close":6.63,"high":6.92,"low":6.56,"open":6.64,"volume":1820500},{"timestamp":1644589800,"date":"2022-02-11","index":6937,"close":6.52,"high":6.7,"low":6.46,"open":6.63,"volume":1693900},{"timestamp":1644849000,"date":"2022-02-14","index":6938,"close":6.44,"high":6.65,"low":6.44,"open":6.51,"volume":4081600},{"timestamp":1644935400,"date":"2022-02-15","index":6939,"close":6.53,"high":6.61,"low":6.46,"open":6.51,"volume":2238800},{"timestamp":1645021800,"date":"2022-02-16","index":6940,"close":6.55,"high":6.63,"low":6.49,"open":6.6,"volume":2002600}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":6941,"close":6.53,"high":6.76,"low":6.49,"open":6.66,"volume":2084300},{"timestamp":1645194600,"date":"2022-02-18","index":6942,"close":6.54,"high":6.68,"low":6.45,"open":6.48,"volume":2266400},{"timestamp":1645540200,"date":"2022-02-22","index":6943,"close":6.22,"high":6.52,"low":6.2,"open":6.47,"volume":2992200},{"timestamp":1645626600,"date":"2022-02-23","index":6944,"close":6.05,"high":6.4,"low":6.05,"open":6.24,"volume":2726200},{"timestamp":1645713000,"date":"2022-02-24","index":6945,"close":5.99,"high":6.06,"low":5.75,"open":5.81,"volume":4228800},{"timestamp":1645799400,"date":"2022-02-25","index":6946,"close":6.01,"high":6.1,"low":5.96,"open":6.01,"volume":2651000},{"timestamp":1646058600,"date":"2022-02-28","index":6947,"close":5.96,"high":5.99,"low":5.81,"open":5.91,"volume":3489400},{"timestamp":1646145000,"date":"2022-03-01","index":6948,"close":5.76,"high":6,"low":5.74,"open":5.94,"volume":2238500},{"timestamp":1646231400,"date":"2022-03-02","index":6949,"close":6,"high":6.02,"low":5.73,"open":5.75,"volume":2179700},{"timestamp":1646317800,"date":"2022-03-03","index":6950,"close":5.95,"high":6.09,"low":5.91,"open":5.99,"volume":1714700},{"timestamp":1646404200,"date":"2022-03-04","index":6951,"close":5.76,"high":5.89,"low":5.74,"open":5.85,"volume":1856100}]},{"date":"2021-11-04","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":6858,"close":8.24,"high":8.48,"low":8.15,"open":8.31,"volume":1381600},{"timestamp":1634823000,"date":"2021-10-21","index":6859,"close":8.31,"high":8.34,"low":8.14,"open":8.24,"volume":1366900},{"timestamp":1634909400,"date":"2021-10-22","index":6860,"close":8.13,"high":8.37,"low":8.13,"open":8.26,"volume":1161500},{"timestamp":1635168600,"date":"2021-10-25","index":6861,"close":8,"high":8.14,"low":7.81,"open":8.05,"volume":1767200},{"timestamp":1635255000,"date":"2021-10-26","index":6862,"close":7.68,"high":7.95,"low":7.68,"open":7.9,"volume":2149300},{"timestamp":1635341400,"date":"2021-10-27","index":6863,"close":7.66,"high":7.86,"low":7.6,"open":7.65,"volume":1343100},{"timestamp":1635427800,"date":"2021-10-28","index":6864,"close":8.08,"high":8.08,"low":7.63,"open":7.73,"volume":1443800},{"timestamp":1635514200,"date":"2021-10-29","index":6865,"close":8.18,"high":8.22,"low":7.95,"open":8.02,"volume":2401000},{"timestamp":1635773400,"date":"2021-11-01","index":6866,"close":8.28,"high":8.35,"low":8.06,"open":8.19,"volume":2186400},{"timestamp":1635859800,"date":"2021-11-02","index":6867,"close":8.5,"high":8.51,"low":8.18,"open":8.29,"volume":1764900},{"timestamp":1635946200,"date":"2021-11-03","index":6868,"close":9.13,"high":9.14,"low":8.44,"open":8.48,"volume":5217100}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":6869,"close":8.88,"high":8.99,"low":8.38,"open":8.9,"volume":3402300},{"timestamp":1636119000,"date":"2021-11-05","index":6870,"close":9.56,"high":9.57,"low":8.81,"open":8.99,"volume":5687700},{"timestamp":1636381800,"date":"2021-11-08","index":6871,"close":9.44,"high":9.56,"low":9.31,"open":9.54,"volume":2327400},{"timestamp":1636468200,"date":"2021-11-09","index":6872,"close":9.35,"high":9.51,"low":9.21,"open":9.44,"volume":2554400},{"timestamp":1636554600,"date":"2021-11-10","index":6873,"close":9.16,"high":9.39,"low":9.14,"open":9.39,"volume":2089600},{"timestamp":1636641000,"date":"2021-11-11","index":6874,"close":9.38,"high":9.42,"low":9.04,"open":9.18,"volume":1159100},{"timestamp":1636727400,"date":"2021-11-12","index":6875,"close":9.56,"high":9.6,"low":9.32,"open":9.37,"volume":1971600},{"timestamp":1636986600,"date":"2021-11-15","index":6876,"close":9.61,"high":9.81,"low":9.49,"open":9.68,"volume":1554000},{"timestamp":1637073000,"date":"2021-11-16","index":6877,"close":9.53,"high":9.77,"low":9.43,"open":9.54,"volume":1614000},{"timestamp":1637159400,"date":"2021-11-17","index":6878,"close":9.26,"high":9.49,"low":9.25,"open":9.46,"volume":3352200},{"timestamp":1637245800,"date":"2021-11-18","index":6879,"close":8.92,"high":9.29,"low":8.85,"open":9.29,"volume":2480000}]},{"date":"2021-08-04","estimated":0.28,"reported":0.42,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":6793,"close":6.71,"high":6.8,"low":6.46,"open":6.51,"volume":2681100},{"timestamp":1626874200,"date":"2021-07-21","index":6794,"close":6.82,"high":6.92,"low":6.73,"open":6.8,"volume":1515700},{"timestamp":1626960600,"date":"2021-07-22","index":6795,"close":6.74,"high":6.75,"low":6.62,"open":6.72,"volume":1660800},{"timestamp":1627047000,"date":"2021-07-23","index":6796,"close":6.68,"high":6.75,"low":6.6,"open":6.75,"volume":1280900},{"timestamp":1627306200,"date":"2021-07-26","index":6797,"close":6.74,"high":6.84,"low":6.66,"open":6.67,"volume":1961700},{"timestamp":1627392600,"date":"2021-07-27","index":6798,"close":6.82,"high":6.83,"low":6.6,"open":6.68,"volume":1738700},{"timestamp":1627479000,"date":"2021-07-28","index":6799,"close":6.85,"high":6.98,"low":6.74,"open":6.85,"volume":1507400},{"timestamp":1627565400,"date":"2021-07-29","index":6800,"close":6.91,"high":7.02,"low":6.86,"open":6.86,"volume":1875300},{"timestamp":1627651800,"date":"2021-07-30","index":6801,"close":6.92,"high":7.01,"low":6.79,"open":6.85,"volume":1689100},{"timestamp":1627911000,"date":"2021-08-02","index":6802,"close":6.9,"high":7.02,"low":6.88,"open":6.9,"volume":2169600},{"timestamp":1627997400,"date":"2021-08-03","index":6803,"close":6.87,"high":6.94,"low":6.7,"open":6.91,"volume":2207200}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":6804,"close":7.52,"high":7.75,"low":6.93,"open":7.07,"volume":6278000},{"timestamp":1628170200,"date":"2021-08-05","index":6805,"close":7.62,"high":7.72,"low":7.45,"open":7.51,"volume":3059100},{"timestamp":1628256600,"date":"2021-08-06","index":6806,"close":7.65,"high":7.81,"low":7.57,"open":7.64,"volume":2378500},{"timestamp":1628515800,"date":"2021-08-09","index":6807,"close":7.67,"high":7.74,"low":7.58,"open":7.63,"volume":1582900},{"timestamp":1628602200,"date":"2021-08-10","index":6808,"close":7.66,"high":7.68,"low":7.46,"open":7.66,"volume":1966100},{"timestamp":1628688600,"date":"2021-08-11","index":6809,"close":7.93,"high":7.94,"low":7.64,"open":7.72,"volume":2068700},{"timestamp":1628775000,"date":"2021-08-12","index":6810,"close":8.32,"high":8.35,"low":7.86,"open":8,"volume":3448100},{"timestamp":1628861400,"date":"2021-08-13","index":6811,"close":8.38,"high":8.42,"low":8.14,"open":8.34,"volume":3474300},{"timestamp":1629120600,"date":"2021-08-16","index":6812,"close":8.48,"high":8.68,"low":8.24,"open":8.3,"volume":2833100},{"timestamp":1629207000,"date":"2021-08-17","index":6813,"close":8.53,"high":8.68,"low":8.24,"open":8.44,"volume":2356100},{"timestamp":1629293400,"date":"2021-08-18","index":6814,"close":8.53,"high":8.7,"low":8.46,"open":8.55,"volume":1974100}]},{"date":"2021-05-10","estimated":0.19,"reported":0.28,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":6733,"close":5.91,"high":6.01,"low":5.9,"open":6.01,"volume":2290700},{"timestamp":1619443800,"date":"2021-04-26","index":6734,"close":5.88,"high":6.01,"low":5.84,"open":5.95,"volume":2890600},{"timestamp":1619530200,"date":"2021-04-27","index":6735,"close":5.73,"high":5.87,"low":5.71,"open":5.85,"volume":2676300},{"timestamp":1619616600,"date":"2021-04-28","index":6736,"close":5.72,"high":5.81,"low":5.67,"open":5.74,"volume":2352900},{"timestamp":1619703000,"date":"2021-04-29","index":6737,"close":5.66,"high":5.82,"low":5.66,"open":5.72,"volume":2603300},{"timestamp":1619789400,"date":"2021-04-30","index":6738,"close":5.51,"high":5.66,"low":5.46,"open":5.64,"volume":5740700},{"timestamp":1620048600,"date":"2021-05-03","index":6739,"close":5.73,"high":5.78,"low":5.52,"open":5.54,"volume":3508800},{"timestamp":1620135000,"date":"2021-05-04","index":6740,"close":5.72,"high":5.84,"low":5.6,"open":5.74,"volume":3440300},{"timestamp":1620221400,"date":"2021-05-05","index":6741,"close":5.69,"high":5.78,"low":5.6,"open":5.72,"volume":3972800},{"timestamp":1620307800,"date":"2021-05-06","index":6742,"close":5.62,"high":5.7,"low":5.52,"open":5.66,"volume":3326000},{"timestamp":1620394200,"date":"2021-05-07","index":6743,"close":5.74,"high":5.75,"low":5.55,"open":5.58,"volume":3448700}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":6744,"close":5.99,"high":6.38,"low":5.89,"open":5.93,"volume":6788700},{"timestamp":1620739800,"date":"2021-05-11","index":6745,"close":6.16,"high":6.17,"low":5.81,"open":5.91,"volume":3724300},{"timestamp":1620826200,"date":"2021-05-12","index":6746,"close":6.06,"high":6.4,"low":6.02,"open":6.25,"volume":4539900},{"timestamp":1620912600,"date":"2021-05-13","index":6747,"close":6.16,"high":6.2,"low":6.01,"open":6.06,"volume":3008600},{"timestamp":1620999000,"date":"2021-05-14","index":6748,"close":6.2,"high":6.21,"low":6.01,"open":6.16,"volume":2555300},{"timestamp":1621258200,"date":"2021-05-17","index":6749,"close":6.33,"high":6.37,"low":6.15,"open":6.23,"volume":4120900},{"timestamp":1621344600,"date":"2021-05-18","index":6750,"close":6.25,"high":6.39,"low":6.24,"open":6.31,"volume":1890600},{"timestamp":1621431000,"date":"2021-05-19","index":6751,"close":6.13,"high":6.18,"low":6.03,"open":6.16,"volume":2761700},{"timestamp":1621517400,"date":"2021-05-20","index":6752,"close":6.04,"high":6.13,"low":6.01,"open":6.13,"volume":1848500},{"timestamp":1621603800,"date":"2021-05-21","index":6753,"close":5.57,"high":6.06,"low":5.54,"open":6.04,"volume":9799100},{"timestamp":1621863000,"date":"2021-05-24","index":6754,"close":5.59,"high":5.65,"low":5.53,"open":5.62,"volume":2703400}]},{"date":"2021-02-16","estimated":0.26,"reported":0.22,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":6675,"close":8.94,"high":9.17,"low":8.25,"open":8.69,"volume":7068600},{"timestamp":1612189800,"date":"2021-02-01","index":6676,"close":8.99,"high":9.03,"low":8.68,"open":9.03,"volume":3183500},{"timestamp":1612276200,"date":"2021-02-02","index":6677,"close":8.74,"high":8.98,"low":8.61,"open":8.97,"volume":4551600},{"timestamp":1612362600,"date":"2021-02-03","index":6678,"close":8.44,"high":8.76,"low":8.36,"open":8.75,"volume":3222400},{"timestamp":1612449000,"date":"2021-02-04","index":6679,"close":8.49,"high":8.65,"low":8.3,"open":8.48,"volume":2665700},{"timestamp":1612535400,"date":"2021-02-05","index":6680,"close":8.39,"high":8.71,"low":8.36,"open":8.68,"volume":2293100},{"timestamp":1612794600,"date":"2021-02-08","index":6681,"close":8.64,"high":8.67,"low":8.37,"open":8.4,"volume":2138000},{"timestamp":1612881000,"date":"2021-02-09","index":6682,"close":8.62,"high":8.71,"low":8.56,"open":8.7,"volume":1676300},{"timestamp":1612967400,"date":"2021-02-10","index":6683,"close":8.74,"high":9.02,"low":8.59,"open":8.63,"volume":3282900},{"timestamp":1613053800,"date":"2021-02-11","index":6684,"close":8.81,"high":8.91,"low":8.63,"open":8.69,"volume":2013300},{"timestamp":1613140200,"date":"2021-02-12","index":6685,"close":8.84,"high":9.04,"low":8.82,"open":8.86,"volume":2186100}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":6686,"close":8.6,"high":9.09,"low":7.96,"open":8.94,"volume":7262100},{"timestamp":1613572200,"date":"2021-02-17","index":6687,"close":8.58,"high":8.78,"low":8.44,"open":8.55,"volume":2241300},{"timestamp":1613658600,"date":"2021-02-18","index":6688,"close":7.38,"high":8.15,"low":7.31,"open":8.1,"volume":19264700},{"timestamp":1613745000,"date":"2021-02-19","index":6689,"close":7.3,"high":7.54,"low":7.22,"open":7.43,"volume":10546100},{"timestamp":1614004200,"date":"2021-02-22","index":6690,"close":7.39,"high":7.49,"low":7.29,"open":7.33,"volume":7793400},{"timestamp":1614090600,"date":"2021-02-23","index":6691,"close":7.39,"high":7.57,"low":7.12,"open":7.43,"volume":5433500},{"timestamp":1614177000,"date":"2021-02-24","index":6692,"close":7.32,"high":7.48,"low":7.28,"open":7.43,"volume":5214100},{"timestamp":1614263400,"date":"2021-02-25","index":6693,"close":7.77,"high":7.94,"low":7.35,"open":7.49,"volume":11462500},{"timestamp":1614349800,"date":"2021-02-26","index":6694,"close":7.2,"high":7.6,"low":7.2,"open":7.53,"volume":6372900},{"timestamp":1614609000,"date":"2021-03-01","index":6695,"close":7.52,"high":7.7,"low":7.36,"open":7.38,"volume":3976600},{"timestamp":1614695400,"date":"2021-03-02","index":6696,"close":7.45,"high":7.6,"low":7.41,"open":7.57,"volume":2846100}]},{"date":"2020-10-29","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":6602,"close":11.27,"high":11.48,"low":11.19,"open":11.25,"volume":2088600},{"timestamp":1602768600,"date":"2020-10-15","index":6603,"close":10.88,"high":11,"low":10.78,"open":10.85,"volume":1354600},{"timestamp":1602855000,"date":"2020-10-16","index":6604,"close":10.72,"high":10.86,"low":10.6,"open":10.83,"volume":1696200},{"timestamp":1603114200,"date":"2020-10-19","index":6605,"close":10.29,"high":10.79,"low":10.28,"open":10.77,"volume":2052400},{"timestamp":1603200600,"date":"2020-10-20","index":6606,"close":10.11,"high":10.5,"low":10.1,"open":10.41,"volume":2239800},{"timestamp":1603287000,"date":"2020-10-21","index":6607,"close":9.06,"high":10.15,"low":9.05,"open":10.12,"volume":5613400},{"timestamp":1603373400,"date":"2020-10-22","index":6608,"close":8.96,"high":9.22,"low":8.53,"open":9.22,"volume":7510900},{"timestamp":1603459800,"date":"2020-10-23","index":6609,"close":9,"high":9.54,"low":8.96,"open":9.2,"volume":3844800},{"timestamp":1603719000,"date":"2020-10-26","index":6610,"close":8.63,"high":8.99,"low":8.53,"open":8.94,"volume":3251400},{"timestamp":1603805400,"date":"2020-10-27","index":6611,"close":8.28,"high":8.7,"low":8.24,"open":8.59,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":6612,"close":8.11,"high":8.26,"low":8,"open":8.06,"volume":2720200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":6613,"close":8.88,"high":8.94,"low":8.1,"open":8.35,"volume":3625400},{"timestamp":1604064600,"date":"2020-10-30","index":6614,"close":8.86,"high":9.1,"low":8.75,"open":8.75,"volume":2434200},{"timestamp":1604327400,"date":"2020-11-02","index":6615,"close":9.44,"high":9.5,"low":8.76,"open":8.89,"volume":3621200},{"timestamp":1604413800,"date":"2020-11-03","index":6616,"close":9.76,"high":9.79,"low":9.31,"open":9.61,"volume":3392900},{"timestamp":1604500200,"date":"2020-11-04","index":6617,"close":8.73,"high":9.58,"low":8.31,"open":9.58,"volume":8274100},{"timestamp":1604586600,"date":"2020-11-05","index":6618,"close":8.16,"high":8.6,"low":8.15,"open":8.49,"volume":5573900},{"timestamp":1604673000,"date":"2020-11-06","index":6619,"close":8.45,"high":8.73,"low":8.27,"open":8.33,"volume":8674400},{"timestamp":1604932200,"date":"2020-11-09","index":6620,"close":8.4,"high":9.11,"low":8.34,"open":8.8,"volume":6220700},{"timestamp":1605018600,"date":"2020-11-10","index":6621,"close":8.71,"high":9.04,"low":8.45,"open":8.45,"volume":4310200},{"timestamp":1605105000,"date":"2020-11-11","index":6622,"close":9,"high":9.12,"low":8.64,"open":8.78,"volume":3681600},{"timestamp":1605191400,"date":"2020-11-12","index":6623,"close":8.5,"high":9.09,"low":8.48,"open":9,"volume":25474300}]},{"date":"2020-08-06","estimated":0.21,"reported":0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":6543,"close":11.16,"high":11.32,"low":10.94,"open":11.02,"volume":1340900},{"timestamp":1595511000,"date":"2020-07-23","index":6544,"close":11.06,"high":11.11,"low":10.9,"open":11.07,"volume":1281600},{"timestamp":1595597400,"date":"2020-07-24","index":6545,"close":10.79,"high":11.13,"low":10.77,"open":11.1,"volume":1796100},{"timestamp":1595856600,"date":"2020-07-27","index":6546,"close":10.75,"high":10.84,"low":10.57,"open":10.75,"volume":1591300},{"timestamp":1595943000,"date":"2020-07-28","index":6547,"close":10.75,"high":10.94,"low":10.64,"open":10.7,"volume":1514600},{"timestamp":1596029400,"date":"2020-07-29","index":6548,"close":10.72,"high":10.84,"low":10.58,"open":10.84,"volume":1100400},{"timestamp":1596115800,"date":"2020-07-30","index":6549,"close":10.6,"high":10.74,"low":10.51,"open":10.6,"volume":1034800},{"timestamp":1596202200,"date":"2020-07-31","index":6550,"close":10.63,"high":10.63,"low":10.4,"open":10.6,"volume":1762200},{"timestamp":1596461400,"date":"2020-08-03","index":6551,"close":11,"high":11.26,"low":10.41,"open":10.59,"volume":5349100},{"timestamp":1596547800,"date":"2020-08-04","index":6552,"close":11.41,"high":11.45,"low":10.81,"open":11.09,"volume":2827900},{"timestamp":1596634200,"date":"2020-08-05","index":6553,"close":11.44,"high":11.58,"low":11.04,"open":11.45,"volume":3785000}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":6554,"close":10.68,"high":11.2,"low":10.35,"open":10.8,"volume":4984900},{"timestamp":1596807000,"date":"2020-08-07","index":6555,"close":10.67,"high":10.79,"low":10.4,"open":10.6,"volume":2331300},{"timestamp":1597066200,"date":"2020-08-10","index":6556,"close":10.89,"high":10.97,"low":10.58,"open":10.69,"volume":1639100},{"timestamp":1597152600,"date":"2020-08-11","index":6557,"close":11.09,"high":11.47,"low":11.03,"open":11.07,"volume":1661100},{"timestamp":1597239000,"date":"2020-08-12","index":6558,"close":11.28,"high":11.44,"low":11.16,"open":11.22,"volume":1057900},{"timestamp":1597325400,"date":"2020-08-13","index":6559,"close":11.01,"high":11.21,"low":10.97,"open":11.14,"volume":1187600},{"timestamp":1597411800,"date":"2020-08-14","index":6560,"close":11.16,"high":11.25,"low":10.95,"open":10.95,"volume":1219100},{"timestamp":1597671000,"date":"2020-08-17","index":6561,"close":11.25,"high":11.26,"low":11.05,"open":11.11,"volume":872500},{"timestamp":1597757400,"date":"2020-08-18","index":6562,"close":10.94,"high":11.19,"low":10.89,"open":11.19,"volume":1297800},{"timestamp":1597843800,"date":"2020-08-19","index":6563,"close":10.86,"high":10.97,"low":10.76,"open":10.93,"volume":1126700},{"timestamp":1597930200,"date":"2020-08-20","index":6564,"close":10.86,"high":11.03,"low":10.7,"open":10.8,"volume":841000}]},{"date":"2020-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-02-12","estimated":null,"reported":0.32,"pre":[],"post":[]},{"date":"2019-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-04-30","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":6222,"close":19.67,"high":19.82,"low":19.4,"open":19.61,"volume":570900},{"timestamp":1555335000,"date":"2019-04-15","index":6223,"close":19.65,"high":19.8,"low":19.56,"open":19.66,"volume":574200},{"timestamp":1555421400,"date":"2019-04-16","index":6224,"close":19.16,"high":19.81,"low":18.91,"open":19.71,"volume":662000},{"timestamp":1555507800,"date":"2019-04-17","index":6225,"close":19.26,"high":19.43,"low":19.03,"open":19.19,"volume":605500},{"timestamp":1555594200,"date":"2019-04-18","index":6226,"close":19.39,"high":19.45,"low":19.02,"open":19.22,"volume":780900},{"timestamp":1555939800,"date":"2019-04-22","index":6227,"close":18.99,"high":19.47,"low":18.78,"open":19.33,"volume":468600},{"timestamp":1556026200,"date":"2019-04-23","index":6228,"close":19.28,"high":19.53,"low":18.98,"open":19.05,"volume":585900},{"timestamp":1556112600,"date":"2019-04-24","index":6229,"close":19.39,"high":19.46,"low":19.24,"open":19.28,"volume":416700},{"timestamp":1556199000,"date":"2019-04-25","index":6230,"close":19.21,"high":19.32,"low":19.1,"open":19.27,"volume":334400},{"timestamp":1556285400,"date":"2019-04-26","index":6231,"close":19.43,"high":19.47,"low":19.08,"open":19.23,"volume":396500},{"timestamp":1556544600,"date":"2019-04-29","index":6232,"close":19.38,"high":19.58,"low":19.34,"open":19.44,"volume":267700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":6233,"close":20.02,"high":20.09,"low":19.62,"open":19.88,"volume":1071000},{"timestamp":1556717400,"date":"2019-05-01","index":6234,"close":21,"high":21.28,"low":20.13,"open":20.16,"volume":1280400},{"timestamp":1556803800,"date":"2019-05-02","index":6235,"close":20.73,"high":21.11,"low":20.6,"open":20.93,"volume":746900},{"timestamp":1556890200,"date":"2019-05-03","index":6236,"close":21.07,"high":21.08,"low":20.72,"open":20.72,"volume":391600},{"timestamp":1557149400,"date":"2019-05-06","index":6237,"close":21.17,"high":21.27,"low":20.81,"open":20.91,"volume":486200},{"timestamp":1557235800,"date":"2019-05-07","index":6238,"close":20.55,"high":21.15,"low":20.42,"open":21.07,"volume":432500},{"timestamp":1557322200,"date":"2019-05-08","index":6239,"close":20.42,"high":20.78,"low":20.41,"open":20.5,"volume":368400},{"timestamp":1557408600,"date":"2019-05-09","index":6240,"close":20.56,"high":20.67,"low":20.2,"open":20.36,"volume":674900},{"timestamp":1557495000,"date":"2019-05-10","index":6241,"close":21,"high":21,"low":20.42,"open":20.55,"volume":401100},{"timestamp":1557754200,"date":"2019-05-13","index":6242,"close":20.92,"high":21,"low":20.77,"open":20.79,"volume":419800},{"timestamp":1557840600,"date":"2019-05-14","index":6243,"close":21.03,"high":21.26,"low":20.87,"open":20.96,"volume":694600}]},{"date":"2019-02-14","estimated":0.33,"reported":0.28,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":6171,"close":22.43,"high":22.75,"low":22.3,"open":22.6,"volume":349700},{"timestamp":1548945000,"date":"2019-01-31","index":6172,"close":22.55,"high":22.79,"low":22.26,"open":22.44,"volume":1184600},{"timestamp":1549031400,"date":"2019-02-01","index":6173,"close":22.61,"high":22.72,"low":22.06,"open":22.64,"volume":371200},{"timestamp":1549290600,"date":"2019-02-04","index":6174,"close":22.76,"high":22.77,"low":22.38,"open":22.72,"volume":410900},{"timestamp":1549377000,"date":"2019-02-05","index":6175,"close":23.2,"high":23.21,"low":22.71,"open":22.75,"volume":466600},{"timestamp":1549463400,"date":"2019-02-06","index":6176,"close":23.3,"high":23.34,"low":23.07,"open":23.25,"volume":361000},{"timestamp":1549549800,"date":"2019-02-07","index":6177,"close":23.43,"high":23.5,"low":23.12,"open":23.21,"volume":401800},{"timestamp":1549636200,"date":"2019-02-08","index":6178,"close":23.65,"high":23.66,"low":23.2,"open":23.32,"volume":356600},{"timestamp":1549895400,"date":"2019-02-11","index":6179,"close":23.64,"high":23.75,"low":23.43,"open":23.65,"volume":421600},{"timestamp":1549981800,"date":"2019-02-12","index":6180,"close":23.35,"high":23.76,"low":23.31,"open":23.75,"volume":439600},{"timestamp":1550068200,"date":"2019-02-13","index":6181,"close":23.58,"high":23.67,"low":23.35,"open":23.38,"volume":486900}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":6182,"close":22.93,"high":23.58,"low":22.77,"open":23.51,"volume":1021900},{"timestamp":1550241000,"date":"2019-02-15","index":6183,"close":22.55,"high":22.67,"low":22.12,"open":22.48,"volume":973200},{"timestamp":1550586600,"date":"2019-02-19","index":6184,"close":22.73,"high":22.76,"low":22.25,"open":22.32,"volume":500300},{"timestamp":1550673000,"date":"2019-02-20","index":6185,"close":22.81,"high":23.01,"low":22.63,"open":22.73,"volume":569200},{"timestamp":1550759400,"date":"2019-02-21","index":6186,"close":22.87,"high":22.94,"low":22.5,"open":22.78,"volume":415300},{"timestamp":1550845800,"date":"2019-02-22","index":6187,"close":23.44,"high":23.49,"low":22.87,"open":22.96,"volume":608400},{"timestamp":1551105000,"date":"2019-02-25","index":6188,"close":23.25,"high":23.63,"low":23.14,"open":23.54,"volume":381100},{"timestamp":1551191400,"date":"2019-02-26","index":6189,"close":23.12,"high":23.38,"low":22.88,"open":23.3,"volume":351000},{"timestamp":1551277800,"date":"2019-02-27","index":6190,"close":22.87,"high":23.12,"low":22.73,"open":22.96,"volume":521800},{"timestamp":1551364200,"date":"2019-02-28","index":6191,"close":22.72,"high":22.87,"low":22.52,"open":22.87,"volume":812600},{"timestamp":1551450600,"date":"2019-03-01","index":6192,"close":22.68,"high":22.83,"low":22.29,"open":22.83,"volume":541900}]},{"date":"2018-11-07","estimated":0.36,"reported":0.33,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":6105,"close":24.73,"high":24.89,"low":24.18,"open":24.23,"volume":584000},{"timestamp":1540387800,"date":"2018-10-24","index":6106,"close":24.74,"high":25.1,"low":24.7,"open":24.75,"volume":702200},{"timestamp":1540474200,"date":"2018-10-25","index":6107,"close":23.9,"high":24.36,"low":23.83,"open":24.26,"volume":808200},{"timestamp":1540560600,"date":"2018-10-26","index":6108,"close":23.15,"high":23.92,"low":22.83,"open":23.82,"volume":543300},{"timestamp":1540819800,"date":"2018-10-29","index":6109,"close":23,"high":23.69,"low":22.84,"open":23.37,"volume":498000},{"timestamp":1540906200,"date":"2018-10-30","index":6110,"close":23.01,"high":23.41,"low":22.83,"open":23.01,"volume":447000},{"timestamp":1540992600,"date":"2018-10-31","index":6111,"close":22.11,"high":23.18,"low":22.08,"open":23.08,"volume":768000},{"timestamp":1541079000,"date":"2018-11-01","index":6112,"close":22.28,"high":22.54,"low":21.81,"open":22.04,"volume":500500},{"timestamp":1541165400,"date":"2018-11-02","index":6113,"close":22.24,"high":22.39,"low":21.53,"open":22.29,"volume":737600},{"timestamp":1541428200,"date":"2018-11-05","index":6114,"close":22.99,"high":23.25,"low":22.34,"open":22.34,"volume":625100},{"timestamp":1541514600,"date":"2018-11-06","index":6115,"close":22.69,"high":23.03,"low":22.02,"open":22.99,"volume":781900}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":6116,"close":21.99,"high":23.27,"low":21.76,"open":22.88,"volume":785900},{"timestamp":1541687400,"date":"2018-11-08","index":6117,"close":22.1,"high":22.1,"low":21.59,"open":21.79,"volume":574500},{"timestamp":1541773800,"date":"2018-11-09","index":6118,"close":21.94,"high":22.32,"low":21.9,"open":22.08,"volume":507000},{"timestamp":1542033000,"date":"2018-11-12","index":6119,"close":22.67,"high":22.74,"low":21.97,"open":21.97,"volume":658400},{"timestamp":1542119400,"date":"2018-11-13","index":6120,"close":22.32,"high":22.98,"low":22.3,"open":22.78,"volume":439800},{"timestamp":1542205800,"date":"2018-11-14","index":6121,"close":21.99,"high":22.69,"low":21.69,"open":22.42,"volume":703300},{"timestamp":1542292200,"date":"2018-11-15","index":6122,"close":22.3,"high":22.31,"low":21.6,"open":22,"volume":980100},{"timestamp":1542378600,"date":"2018-11-16","index":6123,"close":22.5,"high":22.7,"low":22.05,"open":22.23,"volume":927000},{"timestamp":1542637800,"date":"2018-11-19","index":6124,"close":22.37,"high":22.67,"low":22.11,"open":22.45,"volume":515000},{"timestamp":1542724200,"date":"2018-11-20","index":6125,"close":22,"high":22.48,"low":21.98,"open":22.3,"volume":381400},{"timestamp":1542810600,"date":"2018-11-21","index":6126,"close":22.26,"high":22.56,"low":21.78,"open":21.96,"volume":349000}]},{"date":"2018-08-02","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":6037,"close":26.23,"high":26.66,"low":26.17,"open":26.59,"volume":886200},{"timestamp":1532007000,"date":"2018-07-19","index":6038,"close":26.19,"high":26.28,"low":25.42,"open":25.77,"volume":724700},{"timestamp":1532093400,"date":"2018-07-20","index":6039,"close":26.09,"high":26.45,"low":26.05,"open":26.24,"volume":564100},{"timestamp":1532352600,"date":"2018-07-23","index":6040,"close":25.92,"high":26.21,"low":25.8,"open":26.09,"volume":365500},{"timestamp":1532439000,"date":"2018-07-24","index":6041,"close":25.41,"high":25.94,"low":25.38,"open":25.93,"volume":525800},{"timestamp":1532525400,"date":"2018-07-25","index":6042,"close":25.52,"high":25.85,"low":25.41,"open":25.41,"volume":712400},{"timestamp":1532611800,"date":"2018-07-26","index":6043,"close":25.85,"high":26.19,"low":25.57,"open":25.61,"volume":523400},{"timestamp":1532698200,"date":"2018-07-27","index":6044,"close":25.67,"high":26.01,"low":25.48,"open":25.88,"volume":492900},{"timestamp":1532957400,"date":"2018-07-30","index":6045,"close":25.7,"high":26.06,"low":25.57,"open":25.68,"volume":452600},{"timestamp":1533043800,"date":"2018-07-31","index":6046,"close":25.88,"high":26.3,"low":25.79,"open":25.9,"volume":983000},{"timestamp":1533130200,"date":"2018-08-01","index":6047,"close":25.65,"high":25.86,"low":25.01,"open":25.78,"volume":753300}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":6048,"close":25.18,"high":25.75,"low":24.02,"open":25.75,"volume":896900},{"timestamp":1533303000,"date":"2018-08-03","index":6049,"close":25.16,"high":25.94,"low":25.11,"open":25.2,"volume":548800},{"timestamp":1533562200,"date":"2018-08-06","index":6050,"close":25.34,"high":25.46,"low":24.83,"open":25.15,"volume":1160600},{"timestamp":1533648600,"date":"2018-08-07","index":6051,"close":25.65,"high":26.03,"low":25.17,"open":25.36,"volume":833800},{"timestamp":1533735000,"date":"2018-08-08","index":6052,"close":25.68,"high":25.96,"low":25.53,"open":25.65,"volume":641200},{"timestamp":1533821400,"date":"2018-08-09","index":6053,"close":25.5,"high":25.78,"low":25.39,"open":25.67,"volume":911800},{"timestamp":1533907800,"date":"2018-08-10","index":6054,"close":25.25,"high":25.7,"low":25.24,"open":25.39,"volume":645200},{"timestamp":1534167000,"date":"2018-08-13","index":6055,"close":25.26,"high":25.63,"low":25.19,"open":25.28,"volume":762700},{"timestamp":1534253400,"date":"2018-08-14","index":6056,"close":25.07,"high":25.4,"low":24.95,"open":25.31,"volume":976800},{"timestamp":1534339800,"date":"2018-08-15","index":6057,"close":24.79,"high":25.02,"low":24.6,"open":25.02,"volume":807300},{"timestamp":1534426200,"date":"2018-08-16","index":6058,"close":25.04,"high":25.26,"low":24.76,"open":24.84,"volume":580000}]},{"date":"2018-04-26","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":5969,"close":21.85,"high":22.11,"low":21.72,"open":21.86,"volume":493700},{"timestamp":1523539800,"date":"2018-04-12","index":5970,"close":21.87,"high":21.99,"low":21.63,"open":21.97,"volume":534800},{"timestamp":1523626200,"date":"2018-04-13","index":5971,"close":21.67,"high":21.96,"low":21.55,"open":21.93,"volume":378300},{"timestamp":1523885400,"date":"2018-04-16","index":5972,"close":21.87,"high":21.93,"low":21.65,"open":21.79,"volume":587100},{"timestamp":1523971800,"date":"2018-04-17","index":5973,"close":22.21,"high":22.32,"low":21.92,"open":21.99,"volume":504600},{"timestamp":1524058200,"date":"2018-04-18","index":5974,"close":22.22,"high":22.48,"low":22.16,"open":22.29,"volume":309900},{"timestamp":1524144600,"date":"2018-04-19","index":5975,"close":22.08,"high":22.25,"low":21.77,"open":22.17,"volume":520900},{"timestamp":1524231000,"date":"2018-04-20","index":5976,"close":21.43,"high":21.87,"low":21.31,"open":21.65,"volume":467400},{"timestamp":1524490200,"date":"2018-04-23","index":5977,"close":21.59,"high":21.61,"low":21.35,"open":21.5,"volume":317700},{"timestamp":1524576600,"date":"2018-04-24","index":5978,"close":21.6,"high":21.81,"low":21.36,"open":21.74,"volume":634000},{"timestamp":1524663000,"date":"2018-04-25","index":5979,"close":21.91,"high":21.91,"low":21.48,"open":21.52,"volume":441800}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":5980,"close":22.01,"high":22.19,"low":21.09,"open":21.8,"volume":691700},{"timestamp":1524835800,"date":"2018-04-27","index":5981,"close":22.79,"high":23.08,"low":22.13,"open":22.16,"volume":778200},{"timestamp":1525095000,"date":"2018-04-30","index":5982,"close":22.5,"high":22.95,"low":22.49,"open":22.9,"volume":785500},{"timestamp":1525181400,"date":"2018-05-01","index":5983,"close":23.69,"high":23.72,"low":22.44,"open":22.44,"volume":1044000},{"timestamp":1525267800,"date":"2018-05-02","index":5984,"close":24.2,"high":24.3,"low":22.95,"open":23.56,"volume":1604200},{"timestamp":1525354200,"date":"2018-05-03","index":5985,"close":24.95,"high":25.09,"low":24.14,"open":24.14,"volume":2340900},{"timestamp":1525440600,"date":"2018-05-04","index":5986,"close":24.92,"high":25.07,"low":24.61,"open":24.92,"volume":1557100},{"timestamp":1525699800,"date":"2018-05-07","index":5987,"close":25,"high":25.14,"low":24.75,"open":24.92,"volume":1126600},{"timestamp":1525786200,"date":"2018-05-08","index":5988,"close":24.42,"high":25.06,"low":24.32,"open":25.05,"volume":725700},{"timestamp":1525872600,"date":"2018-05-09","index":5989,"close":23.8,"high":24.43,"low":23.73,"open":24.43,"volume":1034900},{"timestamp":1525959000,"date":"2018-05-10","index":5990,"close":24.04,"high":24.11,"low":23.8,"open":23.91,"volume":741900}]},{"date":"2018-02-14","estimated":0.35,"reported":0.38,"pre":[{"timestamp":1517322600,"date":"2018-01-30","index":5920,"close":22.59,"high":22.73,"low":22.36,"open":22.52,"volume":639900},{"timestamp":1517409000,"date":"2018-01-31","index":5921,"close":22.55,"high":22.85,"low":22.53,"open":22.74,"volume":735800},{"timestamp":1517495400,"date":"2018-02-01","index":5922,"close":22.28,"high":22.59,"low":22.16,"open":22.49,"volume":581900},{"timestamp":1517581800,"date":"2018-02-02","index":5923,"close":21.61,"high":22.13,"low":21.46,"open":22.05,"volume":750100},{"timestamp":1517841000,"date":"2018-02-05","index":5924,"close":20.59,"high":21.42,"low":20.11,"open":21.39,"volume":1490000},{"timestamp":1517927400,"date":"2018-02-06","index":5925,"close":19.8,"high":20.6,"low":19.73,"open":20.08,"volume":2205100},{"timestamp":1518013800,"date":"2018-02-07","index":5926,"close":19.79,"high":20.12,"low":19.52,"open":19.8,"volume":1569900},{"timestamp":1518100200,"date":"2018-02-08","index":5927,"close":20.04,"high":20.48,"low":19.57,"open":19.74,"volume":1736100},{"timestamp":1518186600,"date":"2018-02-09","index":5928,"close":20.19,"high":20.35,"low":19.55,"open":20.35,"volume":1280400},{"timestamp":1518445800,"date":"2018-02-12","index":5929,"close":19.94,"high":20.42,"low":19.42,"open":20.21,"volume":1070300},{"timestamp":1518532200,"date":"2018-02-13","index":5930,"close":20.26,"high":20.39,"low":19.86,"open":19.95,"volume":1039000}],"post":[{"timestamp":1518618600,"date":"2018-02-14","index":5931,"close":20.07,"high":21.26,"low":19.98,"open":20.75,"volume":1999800},{"timestamp":1518705000,"date":"2018-02-15","index":5932,"close":19.98,"high":20.14,"low":19.05,"open":19.6,"volume":1096500},{"timestamp":1518791400,"date":"2018-02-16","index":5933,"close":20.11,"high":20.39,"low":20,"open":20,"volume":969300},{"timestamp":1519137000,"date":"2018-02-20","index":5934,"close":20.78,"high":21.3,"low":20.05,"open":20.06,"volume":1508700},{"timestamp":1519223400,"date":"2018-02-21","index":5935,"close":21.04,"high":21.27,"low":20.55,"open":20.78,"volume":1202700},{"timestamp":1519309800,"date":"2018-02-22","index":5936,"close":21.34,"high":21.59,"low":21.1,"open":21.11,"volume":1264800},{"timestamp":1519396200,"date":"2018-02-23","index":5937,"close":21.99,"high":22.02,"low":21.55,"open":21.89,"volume":1316900},{"timestamp":1519655400,"date":"2018-02-26","index":5938,"close":22.1,"high":22.26,"low":21.73,"open":22,"volume":1030400},{"timestamp":1519741800,"date":"2018-02-27","index":5939,"close":21.38,"high":22.28,"low":21.37,"open":22.17,"volume":1299300},{"timestamp":1519828200,"date":"2018-02-28","index":5940,"close":21.3,"high":21.69,"low":21.29,"open":21.43,"volume":1356600},{"timestamp":1519914600,"date":"2018-03-01","index":5941,"close":21.86,"high":22.14,"low":21.22,"open":21.26,"volume":1254700}]},{"date":"2017-10-31","estimated":0.33,"reported":0.31,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":5848,"close":25.94,"high":26.31,"low":25.91,"open":26.09,"volume":383200},{"timestamp":1508247000,"date":"2017-10-17","index":5849,"close":26.76,"high":27.44,"low":25.67,"open":25.89,"volume":1857200},{"timestamp":1508333400,"date":"2017-10-18","index":5850,"close":26.22,"high":27.09,"low":26.07,"open":26.79,"volume":1014500},{"timestamp":1508419800,"date":"2017-10-19","index":5851,"close":26.47,"high":26.47,"low":25.8,"open":26.21,"volume":719400},{"timestamp":1508506200,"date":"2017-10-20","index":5852,"close":26.2,"high":26.37,"low":25.87,"open":26.17,"volume":603500},{"timestamp":1508765400,"date":"2017-10-23","index":5853,"close":26,"high":26.25,"low":25.82,"open":26.24,"volume":522400},{"timestamp":1508851800,"date":"2017-10-24","index":5854,"close":25.07,"high":26.04,"low":24.73,"open":25.98,"volume":902600},{"timestamp":1508938200,"date":"2017-10-25","index":5855,"close":25.2,"high":25.47,"low":24.81,"open":24.89,"volume":727000},{"timestamp":1509024600,"date":"2017-10-26","index":5856,"close":25.47,"high":25.77,"low":25.22,"open":25.3,"volume":512500},{"timestamp":1509111000,"date":"2017-10-27","index":5857,"close":25.75,"high":25.89,"low":25.21,"open":25.45,"volume":624400},{"timestamp":1509370200,"date":"2017-10-30","index":5858,"close":25.29,"high":25.63,"low":24.89,"open":25.59,"volume":1515300}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":5859,"close":25.95,"high":26.39,"low":24.55,"open":25.7,"volume":1375400},{"timestamp":1509543000,"date":"2017-11-01","index":5860,"close":25.89,"high":26.32,"low":25.42,"open":26.12,"volume":1127000},{"timestamp":1509629400,"date":"2017-11-02","index":5861,"close":25.64,"high":26.14,"low":25.63,"open":25.89,"volume":597700},{"timestamp":1509715800,"date":"2017-11-03","index":5862,"close":25.66,"high":26.01,"low":25.53,"open":25.58,"volume":585000},{"timestamp":1509978600,"date":"2017-11-06","index":5863,"close":26.19,"high":26.26,"low":25.65,"open":25.65,"volume":627200},{"timestamp":1510065000,"date":"2017-11-07","index":5864,"close":26.57,"high":26.67,"low":26.16,"open":26.19,"volume":636200},{"timestamp":1510151400,"date":"2017-11-08","index":5865,"close":27.12,"high":27.19,"low":26.41,"open":26.53,"volume":548900},{"timestamp":1510237800,"date":"2017-11-09","index":5866,"close":26.93,"high":27.38,"low":26.82,"open":26.9,"volume":465700},{"timestamp":1510324200,"date":"2017-11-10","index":5867,"close":26.58,"high":26.88,"low":26.28,"open":26.8,"volume":699700},{"timestamp":1510583400,"date":"2017-11-13","index":5868,"close":26.19,"high":26.58,"low":26.14,"open":26.5,"volume":477800},{"timestamp":1510669800,"date":"2017-11-14","index":5869,"close":25.07,"high":26.09,"low":25.02,"open":26.04,"volume":895900}]},{"date":"2017-08-07","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":5788,"close":29.99,"high":30.48,"low":29.55,"open":30.47,"volume":573400},{"timestamp":1500903000,"date":"2017-07-24","index":5789,"close":29.97,"high":30.23,"low":29.62,"open":30,"volume":720700},{"timestamp":1500989400,"date":"2017-07-25","index":5790,"close":30.3,"high":30.75,"low":29.94,"open":30.04,"volume":1213800},{"timestamp":1501075800,"date":"2017-07-26","index":5791,"close":30.25,"high":30.63,"low":30.13,"open":30.33,"volume":722100},{"timestamp":1501162200,"date":"2017-07-27","index":5792,"close":29.95,"high":30.42,"low":29.67,"open":30.28,"volume":560200},{"timestamp":1501248600,"date":"2017-07-28","index":5793,"close":29.62,"high":29.99,"low":29.17,"open":29.9,"volume":477400},{"timestamp":1501507800,"date":"2017-07-31","index":5794,"close":29.35,"high":29.77,"low":29.26,"open":29.77,"volume":748700},{"timestamp":1501594200,"date":"2017-08-01","index":5795,"close":29.39,"high":29.72,"low":29.37,"open":29.5,"volume":381300},{"timestamp":1501680600,"date":"2017-08-02","index":5796,"close":28.26,"high":29.38,"low":28.12,"open":29.38,"volume":572400},{"timestamp":1501767000,"date":"2017-08-03","index":5797,"close":28.18,"high":28.62,"low":28.07,"open":28.27,"volume":550700},{"timestamp":1501853400,"date":"2017-08-04","index":5798,"close":28.06,"high":28.43,"low":27.97,"open":28.22,"volume":601800}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":5799,"close":26.02,"high":27.75,"low":25.69,"open":27.75,"volume":2516300},{"timestamp":1502199000,"date":"2017-08-08","index":5800,"close":27.02,"high":27.32,"low":25,"open":25.78,"volume":1775600},{"timestamp":1502285400,"date":"2017-08-09","index":5801,"close":26.66,"high":27.17,"low":26.21,"open":26.82,"volume":1110500},{"timestamp":1502371800,"date":"2017-08-10","index":5802,"close":26.26,"high":26.74,"low":25.95,"open":26.12,"volume":1207100},{"timestamp":1502458200,"date":"2017-08-11","index":5803,"close":26.86,"high":26.99,"low":25.96,"open":26,"volume":1219000},{"timestamp":1502717400,"date":"2017-08-14","index":5804,"close":27.09,"high":27.42,"low":26.83,"open":26.93,"volume":1525000},{"timestamp":1502803800,"date":"2017-08-15","index":5805,"close":27.2,"high":27.43,"low":26.92,"open":26.95,"volume":1071900},{"timestamp":1502890200,"date":"2017-08-16","index":5806,"close":26.34,"high":27.41,"low":26.3,"open":27.25,"volume":911800},{"timestamp":1502976600,"date":"2017-08-17","index":5807,"close":25.3,"high":26.27,"low":25.21,"open":26.1,"volume":854600},{"timestamp":1503063000,"date":"2017-08-18","index":5808,"close":25.16,"high":25.5,"low":24.97,"open":25.07,"volume":733200},{"timestamp":1503322200,"date":"2017-08-21","index":5809,"close":25.29,"high":25.41,"low":24.72,"open":25.08,"volume":508600}]},{"date":"2017-05-02","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":5721,"close":32.69,"high":32.69,"low":31.83,"open":31.98,"volume":774450},{"timestamp":1492522200,"date":"2017-04-18","index":5722,"close":32.71,"high":33.09,"low":32.51,"open":32.66,"volume":990000},{"timestamp":1492608600,"date":"2017-04-19","index":5723,"close":32.61,"high":33.08,"low":32.55,"open":32.73,"volume":1072800},{"timestamp":1492695000,"date":"2017-04-20","index":5724,"close":32.59,"high":32.83,"low":32.43,"open":32.73,"volume":566400},{"timestamp":1492781400,"date":"2017-04-21","index":5725,"close":32.71,"high":33,"low":32.31,"open":32.56,"volume":1056600},{"timestamp":1493040600,"date":"2017-04-24","index":5726,"close":32.8,"high":33.21,"low":32.8,"open":32.97,"volume":1266150},{"timestamp":1493127000,"date":"2017-04-25","index":5727,"close":33.64,"high":34.04,"low":33.07,"open":33.34,"volume":827700},{"timestamp":1493213400,"date":"2017-04-26","index":5728,"close":34.12,"high":34.32,"low":33.44,"open":33.63,"volume":905900},{"timestamp":1493299800,"date":"2017-04-27","index":5729,"close":33.95,"high":34.23,"low":33.85,"open":34.12,"volume":818500},{"timestamp":1493386200,"date":"2017-04-28","index":5730,"close":33.32,"high":33.99,"low":33.04,"open":33.95,"volume":1083600},{"timestamp":1493645400,"date":"2017-05-01","index":5731,"close":33,"high":33.48,"low":32.63,"open":33.44,"volume":865600}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":5732,"close":32,"high":32.83,"low":30.81,"open":32.59,"volume":2579900},{"timestamp":1493818200,"date":"2017-05-03","index":5733,"close":31.68,"high":32.19,"low":31.48,"open":31.88,"volume":1013200},{"timestamp":1493904600,"date":"2017-05-04","index":5734,"close":31.29,"high":31.8,"low":30.83,"open":31.8,"volume":905900},{"timestamp":1493991000,"date":"2017-05-05","index":5735,"close":31.97,"high":31.97,"low":30.71,"open":30.95,"volume":1249600},{"timestamp":1494250200,"date":"2017-05-08","index":5736,"close":32.56,"high":32.71,"low":31.89,"open":32.03,"volume":1047300},{"timestamp":1494336600,"date":"2017-05-09","index":5737,"close":31.64,"high":32.58,"low":31.6,"open":32.58,"volume":1054600},{"timestamp":1494423000,"date":"2017-05-10","index":5738,"close":32.22,"high":32.36,"low":31.59,"open":31.7,"volume":643900},{"timestamp":1494509400,"date":"2017-05-11","index":5739,"close":32.1,"high":32.25,"low":31.49,"open":32.09,"volume":630000},{"timestamp":1494595800,"date":"2017-05-12","index":5740,"close":32.37,"high":32.42,"low":31.76,"open":31.99,"volume":696200},{"timestamp":1494855000,"date":"2017-05-15","index":5741,"close":32.95,"high":33.11,"low":32.35,"open":32.45,"volume":686100},{"timestamp":1494941400,"date":"2017-05-16","index":5742,"close":33.15,"high":33.22,"low":32.72,"open":32.92,"volume":664100}]},{"date":"2017-02-22","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1486391400,"date":"2017-02-06","index":5673,"close":27.8,"high":28.05,"low":27.5,"open":27.67,"volume":787200},{"timestamp":1486477800,"date":"2017-02-07","index":5674,"close":27.63,"high":27.92,"low":27.51,"open":27.73,"volume":821400},{"timestamp":1486564200,"date":"2017-02-08","index":5675,"close":27.87,"high":28,"low":27.51,"open":27.66,"volume":838500},{"timestamp":1486650600,"date":"2017-02-09","index":5676,"close":28.79,"high":29.03,"low":27.87,"open":27.87,"volume":996750},{"timestamp":1486737000,"date":"2017-02-10","index":5677,"close":29.05,"high":29.05,"low":28.73,"open":28.99,"volume":627300},{"timestamp":1486996200,"date":"2017-02-13","index":5678,"close":29.71,"high":29.9,"low":29.14,"open":29.32,"volume":1523850},{"timestamp":1487082600,"date":"2017-02-14","index":5679,"close":30.03,"high":30.09,"low":29.39,"open":29.5,"volume":1316100},{"timestamp":1487169000,"date":"2017-02-15","index":5680,"close":30.17,"high":30.2,"low":29.24,"open":29.59,"volume":1384800},{"timestamp":1487255400,"date":"2017-02-16","index":5681,"close":30.05,"high":30.28,"low":29.75,"open":30.05,"volume":1125450},{"timestamp":1487341800,"date":"2017-02-17","index":5682,"close":30.09,"high":30.11,"low":29.75,"open":30.08,"volume":746250},{"timestamp":1487687400,"date":"2017-02-21","index":5683,"close":30.77,"high":30.79,"low":29.82,"open":30.13,"volume":1613700}],"post":[{"timestamp":1487773800,"date":"2017-02-22","index":5684,"close":31.83,"high":31.91,"low":30.5,"open":31.62,"volume":1755900},{"timestamp":1487860200,"date":"2017-02-23","index":5685,"close":31.58,"high":31.83,"low":30.93,"open":31.83,"volume":1391550},{"timestamp":1487946600,"date":"2017-02-24","index":5686,"close":32.61,"high":32.95,"low":31.38,"open":31.87,"volume":1646400},{"timestamp":1488205800,"date":"2017-02-27","index":5687,"close":32.65,"high":32.65,"low":32.15,"open":32.61,"volume":1211550},{"timestamp":1488292200,"date":"2017-02-28","index":5688,"close":31.74,"high":32.61,"low":31.51,"open":32.55,"volume":2163750},{"timestamp":1488378600,"date":"2017-03-01","index":5689,"close":32.27,"high":32.79,"low":31.57,"open":31.66,"volume":1599450},{"timestamp":1488465000,"date":"2017-03-02","index":5690,"close":31.82,"high":32.17,"low":31.47,"open":32.17,"volume":1237500},{"timestamp":1488551400,"date":"2017-03-03","index":5691,"close":31.41,"high":31.65,"low":30.89,"open":31.64,"volume":1413450},{"timestamp":1488810600,"date":"2017-03-06","index":5692,"close":30.53,"high":31.27,"low":30.45,"open":31.24,"volume":1382100},{"timestamp":1488897000,"date":"2017-03-07","index":5693,"close":29.82,"high":30.33,"low":29.57,"open":30.33,"volume":1620150},{"timestamp":1488983400,"date":"2017-03-08","index":5694,"close":28.72,"high":28.95,"low":27.77,"open":27.81,"volume":9762300}]},{"date":"2016-11-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":5599,"close":15.85,"high":16.25,"low":15.71,"open":16.13,"volume":1636200},{"timestamp":1476970200,"date":"2016-10-20","index":5600,"close":15.75,"high":16,"low":15.49,"open":15.83,"volume":1811400},{"timestamp":1477056600,"date":"2016-10-21","index":5601,"close":16.19,"high":16.34,"low":15.55,"open":15.56,"volume":3269550},{"timestamp":1477315800,"date":"2016-10-24","index":5602,"close":16.17,"high":16.35,"low":15.96,"open":16.18,"volume":815850},{"timestamp":1477402200,"date":"2016-10-25","index":5603,"close":16.32,"high":16.47,"low":16.12,"open":16.17,"volume":693150},{"timestamp":1477488600,"date":"2016-10-26","index":5604,"close":16.11,"high":16.49,"low":16.05,"open":16.29,"volume":963900},{"timestamp":1477575000,"date":"2016-10-27","index":5605,"close":15.5,"high":15.71,"low":15.27,"open":15.67,"volume":1117500},{"timestamp":1477661400,"date":"2016-10-28","index":5606,"close":15.67,"high":15.72,"low":15.32,"open":15.56,"volume":1382850},{"timestamp":1477920600,"date":"2016-10-31","index":5607,"close":15.97,"high":16.05,"low":15.68,"open":15.76,"volume":1296900},{"timestamp":1478007000,"date":"2016-11-01","index":5608,"close":15.68,"high":16.35,"low":15.54,"open":16.03,"volume":1335600},{"timestamp":1478093400,"date":"2016-11-02","index":5609,"close":15.49,"high":15.81,"low":15.47,"open":15.81,"volume":785850}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":5610,"close":15.42,"high":16.44,"low":15.35,"open":16.44,"volume":1052400},{"timestamp":1478266200,"date":"2016-11-04","index":5611,"close":15.72,"high":15.87,"low":15.45,"open":15.52,"volume":1921350},{"timestamp":1478529000,"date":"2016-11-07","index":5612,"close":15.93,"high":16.03,"low":15.39,"open":15.75,"volume":1516800},{"timestamp":1478615400,"date":"2016-11-08","index":5613,"close":15.92,"high":16.27,"low":15.81,"open":16.02,"volume":1066050},{"timestamp":1478701800,"date":"2016-11-09","index":5614,"close":19.31,"high":21.52,"low":18.43,"open":19.42,"volume":12741300},{"timestamp":1478788200,"date":"2016-11-10","index":5615,"close":19.85,"high":20.53,"low":19.27,"open":20.52,"volume":4754100},{"timestamp":1478874600,"date":"2016-11-11","index":5616,"close":20.4,"high":20.51,"low":19.67,"open":19.85,"volume":2380050},{"timestamp":1479133800,"date":"2016-11-14","index":5617,"close":20.76,"high":21.86,"low":20.43,"open":21.17,"volume":3130950},{"timestamp":1479220200,"date":"2016-11-15","index":5618,"close":20.8,"high":21.58,"low":20.77,"open":20.97,"volume":2031000},{"timestamp":1479306600,"date":"2016-11-16","index":5619,"close":20.46,"high":21.03,"low":20.43,"open":20.8,"volume":1415400},{"timestamp":1479393000,"date":"2016-11-17","index":5620,"close":19.99,"high":20.48,"low":19.76,"open":20.46,"volume":1660650}]},{"date":"2016-08-02","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":5533,"close":23.39,"high":23.43,"low":23.1,"open":23.21,"volume":454200},{"timestamp":1468935000,"date":"2016-07-19","index":5534,"close":23.03,"high":23.34,"low":22.87,"open":23.34,"volume":594750},{"timestamp":1469021400,"date":"2016-07-20","index":5535,"close":23.1,"high":23.26,"low":22.87,"open":23.02,"volume":664950},{"timestamp":1469107800,"date":"2016-07-21","index":5536,"close":22.97,"high":23.13,"low":22.82,"open":23.1,"volume":657900},{"timestamp":1469194200,"date":"2016-07-22","index":5537,"close":23.15,"high":23.17,"low":22.93,"open":22.99,"volume":465450},{"timestamp":1469453400,"date":"2016-07-25","index":5538,"close":23.23,"high":23.33,"low":23.12,"open":23.15,"volume":443700},{"timestamp":1469539800,"date":"2016-07-26","index":5539,"close":23.15,"high":23.39,"low":22.71,"open":23.29,"volume":922200},{"timestamp":1469626200,"date":"2016-07-27","index":5540,"close":22.89,"high":23.18,"low":22.79,"open":23.18,"volume":665400},{"timestamp":1469712600,"date":"2016-07-28","index":5541,"close":22.64,"high":22.75,"low":22.35,"open":22.55,"volume":892950},{"timestamp":1469799000,"date":"2016-07-29","index":5542,"close":23.07,"high":23.09,"low":22.53,"open":22.6,"volume":623400},{"timestamp":1470058200,"date":"2016-08-01","index":5543,"close":23.23,"high":23.28,"low":22.92,"open":23.05,"volume":713400}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":5544,"close":22.68,"high":23.37,"low":22.57,"open":23.09,"volume":743550},{"timestamp":1470231000,"date":"2016-08-03","index":5545,"close":21.91,"high":22.72,"low":21.77,"open":22.59,"volume":1073250},{"timestamp":1470317400,"date":"2016-08-04","index":5546,"close":21.19,"high":21.97,"low":21.07,"open":21.86,"volume":1444200},{"timestamp":1470403800,"date":"2016-08-05","index":5547,"close":21.55,"high":21.71,"low":21.13,"open":21.25,"volume":1001550},{"timestamp":1470663000,"date":"2016-08-08","index":5548,"close":21.68,"high":21.75,"low":21.59,"open":21.65,"volume":543150},{"timestamp":1470749400,"date":"2016-08-09","index":5549,"close":21.65,"high":21.78,"low":21.52,"open":21.69,"volume":549000},{"timestamp":1470835800,"date":"2016-08-10","index":5550,"close":21.49,"high":21.73,"low":21.35,"open":21.65,"volume":1048050},{"timestamp":1470922200,"date":"2016-08-11","index":5551,"close":21.48,"high":21.59,"low":21.31,"open":21.5,"volume":560700},{"timestamp":1471008600,"date":"2016-08-12","index":5552,"close":21.62,"high":21.83,"low":21.55,"open":21.59,"volume":500550},{"timestamp":1471267800,"date":"2016-08-15","index":5553,"close":21.63,"high":21.83,"low":21.61,"open":21.61,"volume":458250},{"timestamp":1471354200,"date":"2016-08-16","index":5554,"close":21.35,"high":21.62,"low":21.28,"open":21.61,"volume":572700}]},{"date":"2016-04-28","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":5467,"close":22.77,"high":22.92,"low":22.59,"open":22.8,"volume":820200},{"timestamp":1460640600,"date":"2016-04-14","index":5468,"close":22.43,"high":22.81,"low":22.4,"open":22.81,"volume":508650},{"timestamp":1460727000,"date":"2016-04-15","index":5469,"close":22.38,"high":22.59,"low":22.37,"open":22.4,"volume":478200},{"timestamp":1460986200,"date":"2016-04-18","index":5470,"close":23.08,"high":23.11,"low":22.33,"open":22.37,"volume":808050},{"timestamp":1461072600,"date":"2016-04-19","index":5471,"close":22.58,"high":23.23,"low":22.49,"open":23.12,"volume":601350},{"timestamp":1461159000,"date":"2016-04-20","index":5472,"close":22.21,"high":22.66,"low":22.14,"open":22.59,"volume":704250},{"timestamp":1461245400,"date":"2016-04-21","index":5473,"close":21.73,"high":22.3,"low":21.61,"open":22.22,"volume":933000},{"timestamp":1461331800,"date":"2016-04-22","index":5474,"close":21.61,"high":21.93,"low":21.53,"open":21.87,"volume":846600},{"timestamp":1461591000,"date":"2016-04-25","index":5475,"close":21.56,"high":21.62,"low":21.43,"open":21.59,"volume":998100},{"timestamp":1461677400,"date":"2016-04-26","index":5476,"close":21.87,"high":21.93,"low":21.47,"open":21.63,"volume":775650},{"timestamp":1461763800,"date":"2016-04-27","index":5477,"close":22.05,"high":22.07,"low":21.73,"open":22,"volume":622650}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":5478,"close":21.73,"high":22.35,"low":21.55,"open":21.8,"volume":847950},{"timestamp":1461936600,"date":"2016-04-29","index":5479,"close":21.35,"high":21.78,"low":20.93,"open":21.67,"volume":814200},{"timestamp":1462195800,"date":"2016-05-02","index":5480,"close":21.35,"high":21.55,"low":21.23,"open":21.39,"volume":660600},{"timestamp":1462282200,"date":"2016-05-03","index":5481,"close":21.5,"high":21.71,"low":21.13,"open":21.17,"volume":612000},{"timestamp":1462368600,"date":"2016-05-04","index":5482,"close":21.69,"high":21.93,"low":21.35,"open":21.35,"volume":600300},{"timestamp":1462455000,"date":"2016-05-05","index":5483,"close":22.24,"high":22.33,"low":21.61,"open":21.69,"volume":1045200},{"timestamp":1462541400,"date":"2016-05-06","index":5484,"close":21.89,"high":22.29,"low":21.66,"open":22.11,"volume":1092900},{"timestamp":1462800600,"date":"2016-05-09","index":5485,"close":21.89,"high":22.1,"low":21.76,"open":21.87,"volume":573600},{"timestamp":1462887000,"date":"2016-05-10","index":5486,"close":22.01,"high":22.11,"low":21.85,"open":21.97,"volume":412200},{"timestamp":1462973400,"date":"2016-05-11","index":5487,"close":21.83,"high":22.1,"low":21.82,"open":22.03,"volume":821850},{"timestamp":1463059800,"date":"2016-05-12","index":5488,"close":21.81,"high":21.95,"low":21.43,"open":21.89,"volume":720750}]},{"date":"2016-02-17","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":5417,"close":19.55,"high":19.79,"low":19.38,"open":19.58,"volume":577650},{"timestamp":1454423400,"date":"2016-02-02","index":5418,"close":19.03,"high":19.57,"low":19.02,"open":19.35,"volume":1031250},{"timestamp":1454509800,"date":"2016-02-03","index":5419,"close":19.36,"high":19.41,"low":18.94,"open":19.25,"volume":1165800},{"timestamp":1454596200,"date":"2016-02-04","index":5420,"close":20.07,"high":20.11,"low":19.36,"open":19.36,"volume":676500},{"timestamp":1454682600,"date":"2016-02-05","index":5421,"close":19.35,"high":20.2,"low":19.26,"open":19.91,"volume":1062300},{"timestamp":1454941800,"date":"2016-02-08","index":5422,"close":18.38,"high":19.28,"low":18.09,"open":19.28,"volume":825000},{"timestamp":1455028200,"date":"2016-02-09","index":5423,"close":18.3,"high":18.55,"low":17.79,"open":18.19,"volume":898950},{"timestamp":1455114600,"date":"2016-02-10","index":5424,"close":18.07,"high":18.81,"low":18.05,"open":18.42,"volume":786900},{"timestamp":1455201000,"date":"2016-02-11","index":5425,"close":17.39,"high":17.55,"low":17.01,"open":17.37,"volume":1008600},{"timestamp":1455287400,"date":"2016-02-12","index":5426,"close":17.55,"high":17.72,"low":17.36,"open":17.55,"volume":597600},{"timestamp":1455633000,"date":"2016-02-16","index":5427,"close":18.43,"high":18.52,"low":17.66,"open":17.66,"volume":975000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":5428,"close":19.27,"high":20.13,"low":18.51,"open":18.71,"volume":1703250},{"timestamp":1455805800,"date":"2016-02-18","index":5429,"close":19.61,"high":19.67,"low":18.91,"open":19.16,"volume":2089350},{"timestamp":1455892200,"date":"2016-02-19","index":5430,"close":18.67,"high":19.57,"low":18.12,"open":19.44,"volume":1360350},{"timestamp":1456151400,"date":"2016-02-22","index":5431,"close":19.11,"high":19.31,"low":18.73,"open":19.03,"volume":898800},{"timestamp":1456237800,"date":"2016-02-23","index":5432,"close":18.73,"high":19.17,"low":18.73,"open":19.09,"volume":514050},{"timestamp":1456324200,"date":"2016-02-24","index":5433,"close":18.63,"high":19.07,"low":18.21,"open":18.58,"volume":542400},{"timestamp":1456410600,"date":"2016-02-25","index":5434,"close":18.94,"high":18.97,"low":18.59,"open":18.74,"volume":484200},{"timestamp":1456497000,"date":"2016-02-26","index":5435,"close":19.07,"high":19.29,"low":18.93,"open":19.05,"volume":653850},{"timestamp":1456756200,"date":"2016-02-29","index":5436,"close":19.36,"high":19.55,"low":18.94,"open":19.07,"volume":1155750},{"timestamp":1456842600,"date":"2016-03-01","index":5437,"close":19.49,"high":19.57,"low":19.28,"open":19.48,"volume":549900},{"timestamp":1456929000,"date":"2016-03-02","index":5438,"close":19.98,"high":20.03,"low":19.27,"open":19.49,"volume":756150}]},{"date":"2015-11-05","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":5348,"close":21.13,"high":21.35,"low":21.09,"open":21.33,"volume":361800},{"timestamp":1445520600,"date":"2015-10-22","index":5349,"close":21.39,"high":21.53,"low":21.25,"open":21.31,"volume":441900},{"timestamp":1445607000,"date":"2015-10-23","index":5350,"close":21.57,"high":21.71,"low":21.3,"open":21.45,"volume":431550},{"timestamp":1445866200,"date":"2015-10-26","index":5351,"close":21.43,"high":21.62,"low":21.32,"open":21.51,"volume":322800},{"timestamp":1445952600,"date":"2015-10-27","index":5352,"close":20.85,"high":21.41,"low":20.77,"open":21.36,"volume":610200},{"timestamp":1446039000,"date":"2015-10-28","index":5353,"close":21.64,"high":21.64,"low":21.01,"open":21.01,"volume":652200},{"timestamp":1446125400,"date":"2015-10-29","index":5354,"close":21.79,"high":21.79,"low":21.48,"open":21.48,"volume":524250},{"timestamp":1446211800,"date":"2015-10-30","index":5355,"close":21.51,"high":22.09,"low":20.87,"open":21.75,"volume":1715100},{"timestamp":1446474600,"date":"2015-11-02","index":5356,"close":22.12,"high":22.15,"low":21.42,"open":21.48,"volume":1309350},{"timestamp":1446561000,"date":"2015-11-03","index":5357,"close":21.9,"high":22.19,"low":21.88,"open":22.05,"volume":714900},{"timestamp":1446647400,"date":"2015-11-04","index":5358,"close":21.61,"high":21.97,"low":21.43,"open":21.93,"volume":680700}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":5359,"close":22.26,"high":22.7,"low":21.95,"open":22.16,"volume":985800},{"timestamp":1446820200,"date":"2015-11-06","index":5360,"close":21.17,"high":22.23,"low":20.73,"open":22,"volume":1127700},{"timestamp":1447079400,"date":"2015-11-09","index":5361,"close":20.18,"high":21.22,"low":20.15,"open":21.1,"volume":1104600},{"timestamp":1447165800,"date":"2015-11-10","index":5362,"close":20.09,"high":20.35,"low":20,"open":20.19,"volume":702900},{"timestamp":1447252200,"date":"2015-11-11","index":5363,"close":19.67,"high":20.14,"low":19.62,"open":20.13,"volume":741300},{"timestamp":1447338600,"date":"2015-11-12","index":5364,"close":18.82,"high":19.27,"low":18.67,"open":19.11,"volume":1121850},{"timestamp":1447425000,"date":"2015-11-13","index":5365,"close":18.43,"high":19.04,"low":18.42,"open":18.91,"volume":888450},{"timestamp":1447684200,"date":"2015-11-16","index":5366,"close":18.92,"high":18.93,"low":18.37,"open":18.37,"volume":944850},{"timestamp":1447770600,"date":"2015-11-17","index":5367,"close":18.62,"high":18.91,"low":18.55,"open":18.83,"volume":615600},{"timestamp":1447857000,"date":"2015-11-18","index":5368,"close":19.1,"high":19.11,"low":18.45,"open":18.66,"volume":962850},{"timestamp":1447943400,"date":"2015-11-19","index":5369,"close":19.21,"high":19.41,"low":19.02,"open":19.09,"volume":727350}]},{"date":"2015-08-04","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":5282,"close":25.23,"high":25.26,"low":24.79,"open":24.92,"volume":824400},{"timestamp":1437485400,"date":"2015-07-21","index":5283,"close":24.99,"high":25.28,"low":24.97,"open":25.19,"volume":693450},{"timestamp":1437571800,"date":"2015-07-22","index":5284,"close":25.04,"high":25.15,"low":24.86,"open":24.93,"volume":653400},{"timestamp":1437658200,"date":"2015-07-23","index":5285,"close":24.76,"high":25.11,"low":24.71,"open":25.04,"volume":588000},{"timestamp":1437744600,"date":"2015-07-24","index":5286,"close":24.65,"high":24.97,"low":24.61,"open":24.73,"volume":701550},{"timestamp":1438003800,"date":"2015-07-27","index":5287,"close":24.61,"high":24.73,"low":24.51,"open":24.62,"volume":616500},{"timestamp":1438090200,"date":"2015-07-28","index":5288,"close":24.77,"high":24.93,"low":24.41,"open":24.61,"volume":569250},{"timestamp":1438176600,"date":"2015-07-29","index":5289,"close":25.09,"high":25.26,"low":24.63,"open":24.73,"volume":511800},{"timestamp":1438263000,"date":"2015-07-30","index":5290,"close":24.84,"high":25.04,"low":24.73,"open":24.99,"volume":454650},{"timestamp":1438349400,"date":"2015-07-31","index":5291,"close":25.17,"high":25.37,"low":24.92,"open":25.02,"volume":616350},{"timestamp":1438608600,"date":"2015-08-03","index":5292,"close":25.24,"high":25.36,"low":25.06,"open":25.15,"volume":547650}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":5293,"close":23.65,"high":25.12,"low":23.35,"open":25.12,"volume":1824750},{"timestamp":1438781400,"date":"2015-08-05","index":5294,"close":23.27,"high":23.81,"low":23.17,"open":23.59,"volume":1194450},{"timestamp":1438867800,"date":"2015-08-06","index":5295,"close":22.91,"high":23.27,"low":22.59,"open":23.27,"volume":1149450},{"timestamp":1438954200,"date":"2015-08-07","index":5296,"close":23.02,"high":23.18,"low":22.83,"open":22.91,"volume":867000},{"timestamp":1439213400,"date":"2015-08-10","index":5297,"close":23.1,"high":23.19,"low":22.97,"open":23.19,"volume":933300},{"timestamp":1439299800,"date":"2015-08-11","index":5298,"close":23.21,"high":23.26,"low":22.94,"open":23.07,"volume":779250},{"timestamp":1439386200,"date":"2015-08-12","index":5299,"close":22.7,"high":22.84,"low":22.02,"open":22.41,"volume":890850},{"timestamp":1439472600,"date":"2015-08-13","index":5300,"close":22.08,"high":22.74,"low":22.07,"open":22.7,"volume":747450},{"timestamp":1439559000,"date":"2015-08-14","index":5301,"close":21.89,"high":22.08,"low":21.69,"open":21.99,"volume":767250},{"timestamp":1439818200,"date":"2015-08-17","index":5302,"close":21.98,"high":22,"low":21.73,"open":21.87,"volume":909750},{"timestamp":1439904600,"date":"2015-08-18","index":5303,"close":21.79,"high":22.09,"low":21.74,"open":21.96,"volume":568350}]},{"date":"2015-04-30","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":5216,"close":28.55,"high":28.88,"low":28.52,"open":28.73,"volume":575550},{"timestamp":1429191000,"date":"2015-04-16","index":5217,"close":28.27,"high":28.59,"low":28.15,"open":28.51,"volume":499800},{"timestamp":1429277400,"date":"2015-04-17","index":5218,"close":28.04,"high":28.23,"low":27.83,"open":28.13,"volume":756300},{"timestamp":1429536600,"date":"2015-04-20","index":5219,"close":28.05,"high":28.3,"low":28.01,"open":28.15,"volume":926700},{"timestamp":1429623000,"date":"2015-04-21","index":5220,"close":28.08,"high":28.35,"low":28.01,"open":28.17,"volume":503850},{"timestamp":1429709400,"date":"2015-04-22","index":5221,"close":28.05,"high":28.28,"low":28.01,"open":28.09,"volume":518850},{"timestamp":1429795800,"date":"2015-04-23","index":5222,"close":28.22,"high":28.27,"low":28.04,"open":28.04,"volume":1396650},{"timestamp":1429882200,"date":"2015-04-24","index":5223,"close":28.07,"high":28.3,"low":28.03,"open":28.23,"volume":409350},{"timestamp":1430141400,"date":"2015-04-27","index":5224,"close":27.81,"high":28.29,"low":27.67,"open":28.17,"volume":1826550},{"timestamp":1430227800,"date":"2015-04-28","index":5225,"close":28.03,"high":28.19,"low":27.77,"open":27.77,"volume":670350},{"timestamp":1430314200,"date":"2015-04-29","index":5226,"close":27.46,"high":27.99,"low":27.1,"open":27.93,"volume":813150}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":5227,"close":26,"high":27.07,"low":25.85,"open":26.95,"volume":1719300},{"timestamp":1430487000,"date":"2015-05-01","index":5228,"close":25.81,"high":26.19,"low":25.62,"open":25.97,"volume":1088400},{"timestamp":1430746200,"date":"2015-05-04","index":5229,"close":25.33,"high":25.88,"low":25.28,"open":25.79,"volume":1040400},{"timestamp":1430832600,"date":"2015-05-05","index":5230,"close":24.49,"high":25.27,"low":24.36,"open":25.27,"volume":1332450},{"timestamp":1430919000,"date":"2015-05-06","index":5231,"close":24.22,"high":24.76,"low":23.78,"open":24.53,"volume":1335900},{"timestamp":1431005400,"date":"2015-05-07","index":5232,"close":24.51,"high":24.7,"low":23.72,"open":23.82,"volume":1251150},{"timestamp":1431091800,"date":"2015-05-08","index":5233,"close":24.54,"high":25.37,"low":24.51,"open":24.88,"volume":908550},{"timestamp":1431351000,"date":"2015-05-11","index":5234,"close":24.52,"high":24.94,"low":24.38,"open":24.44,"volume":1119000},{"timestamp":1431437400,"date":"2015-05-12","index":5235,"close":24.51,"high":24.57,"low":24.18,"open":24.43,"volume":558000},{"timestamp":1431523800,"date":"2015-05-13","index":5236,"close":24.35,"high":24.71,"low":24.26,"open":24.59,"volume":603300},{"timestamp":1431610200,"date":"2015-05-14","index":5237,"close":24.68,"high":24.73,"low":24.35,"open":24.46,"volume":564900}]},{"date":"2015-02-18","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1422887400,"date":"2015-02-02","index":5166,"close":28.93,"high":29.06,"low":28.37,"open":29.03,"volume":630000},{"timestamp":1422973800,"date":"2015-02-03","index":5167,"close":29.54,"high":29.55,"low":29.02,"open":29.11,"volume":540000},{"timestamp":1423060200,"date":"2015-02-04","index":5168,"close":29.31,"high":29.53,"low":29.27,"open":29.43,"volume":507600},{"timestamp":1423146600,"date":"2015-02-05","index":5169,"close":29.73,"high":29.77,"low":28.99,"open":29.47,"volume":624150},{"timestamp":1423233000,"date":"2015-02-06","index":5170,"close":29.3,"high":29.83,"low":29.14,"open":29.71,"volume":807900},{"timestamp":1423492200,"date":"2015-02-09","index":5171,"close":28.33,"high":29.33,"low":28.29,"open":29.29,"volume":883200},{"timestamp":1423578600,"date":"2015-02-10","index":5172,"close":28.55,"high":28.63,"low":28.13,"open":28.45,"volume":604500},{"timestamp":1423665000,"date":"2015-02-11","index":5173,"close":28.27,"high":28.51,"low":27.87,"open":28.51,"volume":815550},{"timestamp":1423751400,"date":"2015-02-12","index":5174,"close":28.53,"high":28.59,"low":28.06,"open":28.06,"volume":582150},{"timestamp":1423837800,"date":"2015-02-13","index":5175,"close":28.55,"high":28.61,"low":28.2,"open":28.55,"volume":489450},{"timestamp":1424183400,"date":"2015-02-17","index":5176,"close":28.8,"high":28.9,"low":28.54,"open":28.63,"volume":714750}],"post":[{"timestamp":1424269800,"date":"2015-02-18","index":5177,"close":29.33,"high":29.43,"low":28.5,"open":28.87,"volume":789600},{"timestamp":1424356200,"date":"2015-02-19","index":5178,"close":28.44,"high":29.61,"low":28.34,"open":29.51,"volume":672600},{"timestamp":1424442600,"date":"2015-02-20","index":5179,"close":28.51,"high":28.61,"low":28.01,"open":28.47,"volume":616500},{"timestamp":1424701800,"date":"2015-02-23","index":5180,"close":28.83,"high":28.83,"low":28.39,"open":28.43,"volume":553950},{"timestamp":1424788200,"date":"2015-02-24","index":5181,"close":28.79,"high":28.9,"low":28.55,"open":28.72,"volume":427500},{"timestamp":1424874600,"date":"2015-02-25","index":5182,"close":28.32,"high":28.76,"low":28.22,"open":28.74,"volume":360450},{"timestamp":1424961000,"date":"2015-02-26","index":5183,"close":28.39,"high":28.44,"low":28.08,"open":28.25,"volume":300600},{"timestamp":1425047400,"date":"2015-02-27","index":5184,"close":28.77,"high":28.89,"low":28.37,"open":28.39,"volume":835950},{"timestamp":1425306600,"date":"2015-03-02","index":5185,"close":29.43,"high":29.44,"low":28.66,"open":28.7,"volume":814650},{"timestamp":1425393000,"date":"2015-03-03","index":5186,"close":29.22,"high":29.4,"low":29.01,"open":29.19,"volume":616350},{"timestamp":1425479400,"date":"2015-03-04","index":5187,"close":29.01,"high":29.17,"low":28.77,"open":29.09,"volume":557850}]},{"date":"2014-11-06","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":5097,"close":25.13,"high":25.35,"low":25.09,"open":25.27,"volume":409800},{"timestamp":1414071000,"date":"2014-10-23","index":5098,"close":25.35,"high":25.38,"low":25.23,"open":25.33,"volume":575100},{"timestamp":1414157400,"date":"2014-10-24","index":5099,"close":25.39,"high":25.41,"low":25.23,"open":25.41,"volume":329250},{"timestamp":1414416600,"date":"2014-10-27","index":5100,"close":25.4,"high":25.55,"low":25.23,"open":25.33,"volume":421650},{"timestamp":1414503000,"date":"2014-10-28","index":5101,"close":25.95,"high":25.95,"low":25.32,"open":25.46,"volume":677400},{"timestamp":1414589400,"date":"2014-10-29","index":5102,"close":25.99,"high":26.19,"low":25.69,"open":25.97,"volume":439200},{"timestamp":1414675800,"date":"2014-10-30","index":5103,"close":26.36,"high":26.41,"low":25.99,"open":26.01,"volume":608100},{"timestamp":1414762200,"date":"2014-10-31","index":5104,"close":26.63,"high":26.75,"low":26.37,"open":26.75,"volume":636150},{"timestamp":1415025000,"date":"2014-11-03","index":5105,"close":26.83,"high":26.92,"low":26.55,"open":26.63,"volume":564600},{"timestamp":1415111400,"date":"2014-11-04","index":5106,"close":26.95,"high":27.05,"low":26.79,"open":26.83,"volume":575700},{"timestamp":1415197800,"date":"2014-11-05","index":5107,"close":26.6,"high":27.23,"low":26.33,"open":27.13,"volume":1218900}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":5108,"close":27.09,"high":27.43,"low":26.69,"open":26.83,"volume":1346400},{"timestamp":1415370600,"date":"2014-11-07","index":5109,"close":27.6,"high":27.66,"low":26.67,"open":27.03,"volume":1345200},{"timestamp":1415629800,"date":"2014-11-10","index":5110,"close":27.22,"high":27.77,"low":27.13,"open":27.63,"volume":853950},{"timestamp":1415716200,"date":"2014-11-11","index":5111,"close":26.78,"high":27.29,"low":26.71,"open":27.29,"volume":934200},{"timestamp":1415802600,"date":"2014-11-12","index":5112,"close":26.66,"high":26.92,"low":26.2,"open":26.79,"volume":828600},{"timestamp":1415889000,"date":"2014-11-13","index":5113,"close":26.46,"high":26.67,"low":26.26,"open":26.33,"volume":457950},{"timestamp":1415975400,"date":"2014-11-14","index":5114,"close":26.61,"high":26.71,"low":26.43,"open":26.43,"volume":604350},{"timestamp":1416234600,"date":"2014-11-17","index":5115,"close":26.15,"high":26.65,"low":26.13,"open":26.55,"volume":515400},{"timestamp":1416321000,"date":"2014-11-18","index":5116,"close":26.13,"high":26.42,"low":26.12,"open":26.27,"volume":453600},{"timestamp":1416407400,"date":"2014-11-19","index":5117,"close":25.83,"high":26.16,"low":25.76,"open":26,"volume":593250},{"timestamp":1416493800,"date":"2014-11-20","index":5118,"close":26.49,"high":26.59,"low":25.83,"open":25.83,"volume":635400}]},{"date":"2014-08-06","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1406035800,"date":"2014-07-22","index":5032,"close":23.54,"high":23.75,"low":23.52,"open":23.6,"volume":719250},{"timestamp":1406122200,"date":"2014-07-23","index":5033,"close":23.68,"high":23.77,"low":23.51,"open":23.6,"volume":586200},{"timestamp":1406208600,"date":"2014-07-24","index":5034,"close":23.56,"high":23.72,"low":23.44,"open":23.71,"volume":736650},{"timestamp":1406295000,"date":"2014-07-25","index":5035,"close":23.27,"high":23.57,"low":23.14,"open":23.41,"volume":998550},{"timestamp":1406554200,"date":"2014-07-28","index":5036,"close":23.23,"high":23.31,"low":23.13,"open":23.31,"volume":672000},{"timestamp":1406640600,"date":"2014-07-29","index":5037,"close":23.38,"high":23.48,"low":23.26,"open":23.27,"volume":493200},{"timestamp":1406727000,"date":"2014-07-30","index":5038,"close":23.17,"high":23.44,"low":23.01,"open":23.41,"volume":823350},{"timestamp":1406813400,"date":"2014-07-31","index":5039,"close":22.94,"high":23.11,"low":22.91,"open":22.99,"volume":553950},{"timestamp":1406899800,"date":"2014-08-01","index":5040,"close":23.03,"high":23.09,"low":22.8,"open":22.91,"volume":498450},{"timestamp":1407159000,"date":"2014-08-04","index":5041,"close":23.15,"high":23.15,"low":22.86,"open":23.05,"volume":484650},{"timestamp":1407245400,"date":"2014-08-05","index":5042,"close":23.17,"high":23.3,"low":23.01,"open":23.07,"volume":600300}],"post":[{"timestamp":1407331800,"date":"2014-08-06","index":5043,"close":24.36,"high":24.4,"low":23.35,"open":23.39,"volume":1577100},{"timestamp":1407418200,"date":"2014-08-07","index":5044,"close":24.85,"high":24.87,"low":24.43,"open":24.47,"volume":1095600},{"timestamp":1407504600,"date":"2014-08-08","index":5045,"close":25.08,"high":25.1,"low":24.81,"open":24.91,"volume":1009500},{"timestamp":1407763800,"date":"2014-08-11","index":5046,"close":25.33,"high":25.37,"low":24.97,"open":25.12,"volume":793800},{"timestamp":1407850200,"date":"2014-08-12","index":5047,"close":25.16,"high":25.4,"low":25.11,"open":25.39,"volume":866400},{"timestamp":1407936600,"date":"2014-08-13","index":5048,"close":25.23,"high":25.33,"low":24.97,"open":25.13,"volume":962400},{"timestamp":1408023000,"date":"2014-08-14","index":5049,"close":24.94,"high":25.01,"low":24.75,"open":24.83,"volume":578700},{"timestamp":1408109400,"date":"2014-08-15","index":5050,"close":25.11,"high":25.2,"low":24.93,"open":25.05,"volume":690750},{"timestamp":1408368600,"date":"2014-08-18","index":5051,"close":25.03,"high":25.29,"low":24.95,"open":25.29,"volume":772200},{"timestamp":1408455000,"date":"2014-08-19","index":5052,"close":25,"high":25.13,"low":24.97,"open":25.09,"volume":585600},{"timestamp":1408541400,"date":"2014-08-20","index":5053,"close":25.03,"high":25.07,"low":24.87,"open":24.99,"volume":688500}]},{"date":"2014-04-29","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":4963,"close":21.45,"high":21.57,"low":21.28,"open":21.4,"volume":1546050},{"timestamp":1397482200,"date":"2014-04-14","index":4964,"close":21.17,"high":21.57,"low":21.08,"open":21.57,"volume":644700},{"timestamp":1397568600,"date":"2014-04-15","index":4965,"close":21.4,"high":21.44,"low":21.02,"open":21.28,"volume":627150},{"timestamp":1397655000,"date":"2014-04-16","index":4966,"close":21.69,"high":21.84,"low":21.53,"open":21.55,"volume":498750},{"timestamp":1397741400,"date":"2014-04-17","index":4967,"close":21.85,"high":21.89,"low":21.61,"open":21.69,"volume":534600},{"timestamp":1398087000,"date":"2014-04-21","index":4968,"close":21.87,"high":23.09,"low":21.67,"open":21.88,"volume":909450},{"timestamp":1398173400,"date":"2014-04-22","index":4969,"close":22.07,"high":22.15,"low":21.77,"open":21.95,"volume":870600},{"timestamp":1398259800,"date":"2014-04-23","index":4970,"close":22.06,"high":22.29,"low":22.02,"open":22.13,"volume":767700},{"timestamp":1398346200,"date":"2014-04-24","index":4971,"close":21.91,"high":22.15,"low":21.87,"open":22.11,"volume":516900},{"timestamp":1398432600,"date":"2014-04-25","index":4972,"close":21.91,"high":21.97,"low":21.7,"open":21.86,"volume":554100},{"timestamp":1398691800,"date":"2014-04-28","index":4973,"close":21.9,"high":22.15,"low":21.77,"open":21.99,"volume":711450}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":4974,"close":22.27,"high":22.58,"low":21.97,"open":22.53,"volume":1216500},{"timestamp":1398864600,"date":"2014-04-30","index":4975,"close":22.35,"high":22.41,"low":22.02,"open":22.17,"volume":871800},{"timestamp":1398951000,"date":"2014-05-01","index":4976,"close":22.47,"high":22.49,"low":22.13,"open":22.38,"volume":814650},{"timestamp":1399037400,"date":"2014-05-02","index":4977,"close":22.61,"high":22.62,"low":22.28,"open":22.45,"volume":1049850},{"timestamp":1399296600,"date":"2014-05-05","index":4978,"close":22.77,"high":22.77,"low":22.31,"open":22.59,"volume":734550},{"timestamp":1399383000,"date":"2014-05-06","index":4979,"close":22.61,"high":22.89,"low":22.6,"open":22.81,"volume":792000},{"timestamp":1399469400,"date":"2014-05-07","index":4980,"close":22.93,"high":23.09,"low":22.75,"open":22.81,"volume":1008750},{"timestamp":1399555800,"date":"2014-05-08","index":4981,"close":22.94,"high":23.17,"low":22.79,"open":23,"volume":723450},{"timestamp":1399642200,"date":"2014-05-09","index":4982,"close":23.13,"high":23.13,"low":22.81,"open":22.85,"volume":880650},{"timestamp":1399901400,"date":"2014-05-12","index":4983,"close":22.84,"high":23.29,"low":22.81,"open":23.14,"volume":954600},{"timestamp":1399987800,"date":"2014-05-13","index":4984,"close":22.27,"high":22.7,"low":22.25,"open":22.42,"volume":1053600}]},{"date":"2014-02-19","estimated":0.26,"reported":0.34,"pre":[{"timestamp":1391437800,"date":"2014-02-03","index":4915,"close":21.62,"high":22.32,"low":21.53,"open":22.31,"volume":697200},{"timestamp":1391524200,"date":"2014-02-04","index":4916,"close":21.63,"high":21.81,"low":21.42,"open":21.67,"volume":600750},{"timestamp":1391610600,"date":"2014-02-05","index":4917,"close":21.57,"high":21.71,"low":21.31,"open":21.61,"volume":498750},{"timestamp":1391697000,"date":"2014-02-06","index":4918,"close":21.65,"high":21.81,"low":21.51,"open":21.59,"volume":573450},{"timestamp":1391783400,"date":"2014-02-07","index":4919,"close":21.76,"high":21.93,"low":21.64,"open":21.76,"volume":548550},{"timestamp":1392042600,"date":"2014-02-10","index":4920,"close":20.63,"high":21.79,"low":20.57,"open":21.65,"volume":3080250},{"timestamp":1392129000,"date":"2014-02-11","index":4921,"close":20.97,"high":21.24,"low":20.72,"open":20.72,"volume":1402200},{"timestamp":1392215400,"date":"2014-02-12","index":4922,"close":20.87,"high":21.19,"low":20.77,"open":21.01,"volume":1126800},{"timestamp":1392301800,"date":"2014-02-13","index":4923,"close":21,"high":21.12,"low":20.75,"open":20.82,"volume":678750},{"timestamp":1392388200,"date":"2014-02-14","index":4924,"close":21.27,"high":21.37,"low":20.97,"open":21.05,"volume":929250},{"timestamp":1392733800,"date":"2014-02-18","index":4925,"close":21.46,"high":21.48,"low":21.11,"open":21.27,"volume":1076400}],"post":[{"timestamp":1392820200,"date":"2014-02-19","index":4926,"close":21.51,"high":21.71,"low":21.41,"open":21.69,"volume":805200},{"timestamp":1392906600,"date":"2014-02-20","index":4927,"close":21.7,"high":21.84,"low":21.56,"open":21.63,"volume":799350},{"timestamp":1392993000,"date":"2014-02-21","index":4928,"close":21.93,"high":22.02,"low":21.71,"open":21.8,"volume":772350},{"timestamp":1393252200,"date":"2014-02-24","index":4929,"close":21.78,"high":21.99,"low":21.73,"open":21.93,"volume":1070400},{"timestamp":1393338600,"date":"2014-02-25","index":4930,"close":22.16,"high":22.24,"low":21.81,"open":21.83,"volume":1082250},{"timestamp":1393425000,"date":"2014-02-26","index":4931,"close":21.85,"high":22.2,"low":21.81,"open":22.2,"volume":774000},{"timestamp":1393511400,"date":"2014-02-27","index":4932,"close":21.49,"high":21.53,"low":21.29,"open":21.53,"volume":670350},{"timestamp":1393597800,"date":"2014-02-28","index":4933,"close":21.49,"high":21.67,"low":21.45,"open":21.51,"volume":1271400},{"timestamp":1393857000,"date":"2014-03-03","index":4934,"close":21.61,"high":21.65,"low":21.31,"open":21.38,"volume":553800},{"timestamp":1393943400,"date":"2014-03-04","index":4935,"close":21.9,"high":21.95,"low":21.67,"open":21.78,"volume":1095150},{"timestamp":1394029800,"date":"2014-03-05","index":4936,"close":22,"high":22.11,"low":21.91,"open":21.91,"volume":603600}]},{"date":"2013-11-06","estimated":0.28,"reported":0.25,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":4845,"close":23.95,"high":24.05,"low":23.8,"open":23.97,"volume":556350},{"timestamp":1382535000,"date":"2013-10-23","index":4846,"close":24.12,"high":24.16,"low":23.83,"open":23.91,"volume":664500},{"timestamp":1382621400,"date":"2013-10-24","index":4847,"close":24.32,"high":24.41,"low":24.07,"open":24.18,"volume":785400},{"timestamp":1382707800,"date":"2013-10-25","index":4848,"close":24.19,"high":24.42,"low":24.07,"open":24.42,"volume":465000},{"timestamp":1382967000,"date":"2013-10-28","index":4849,"close":24.15,"high":24.25,"low":23.83,"open":24.21,"volume":648300},{"timestamp":1383053400,"date":"2013-10-29","index":4850,"close":24.06,"high":24.15,"low":23.87,"open":24.15,"volume":743250},{"timestamp":1383139800,"date":"2013-10-30","index":4851,"close":23.72,"high":24.27,"low":23.52,"open":24.11,"volume":721650},{"timestamp":1383226200,"date":"2013-10-31","index":4852,"close":23.51,"high":23.75,"low":23.28,"open":23.73,"volume":821850},{"timestamp":1383312600,"date":"2013-11-01","index":4853,"close":23.45,"high":23.61,"low":23.27,"open":23.46,"volume":825900},{"timestamp":1383575400,"date":"2013-11-04","index":4854,"close":23.56,"high":23.64,"low":23.33,"open":23.44,"volume":783000},{"timestamp":1383661800,"date":"2013-11-05","index":4855,"close":23.32,"high":23.55,"low":23.26,"open":23.54,"volume":973350}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":4856,"close":22.71,"high":23.37,"low":22.63,"open":23.33,"volume":1178700},{"timestamp":1383834600,"date":"2013-11-07","index":4857,"close":22.31,"high":22.75,"low":22.21,"open":22.72,"volume":1352100},{"timestamp":1383921000,"date":"2013-11-08","index":4858,"close":22.33,"high":22.37,"low":21.86,"open":22.31,"volume":827400},{"timestamp":1384180200,"date":"2013-11-11","index":4859,"close":22.44,"high":22.61,"low":22.27,"open":22.33,"volume":926400},{"timestamp":1384266600,"date":"2013-11-12","index":4860,"close":22.05,"high":22.22,"low":21.75,"open":22,"volume":1207050},{"timestamp":1384353000,"date":"2013-11-13","index":4861,"close":22.17,"high":22.23,"low":21.73,"open":21.97,"volume":895950},{"timestamp":1384439400,"date":"2013-11-14","index":4862,"close":22.67,"high":22.78,"low":22.12,"open":22.13,"volume":1019400},{"timestamp":1384525800,"date":"2013-11-15","index":4863,"close":22.75,"high":22.81,"low":22.43,"open":22.62,"volume":616350},{"timestamp":1384785000,"date":"2013-11-18","index":4864,"close":22.63,"high":22.89,"low":22.47,"open":22.78,"volume":734700},{"timestamp":1384871400,"date":"2013-11-19","index":4865,"close":22.5,"high":22.77,"low":22.4,"open":22.7,"volume":706800},{"timestamp":1384957800,"date":"2013-11-20","index":4866,"close":22.45,"high":22.79,"low":22.38,"open":22.53,"volume":820350}]},{"date":"2013-08-07","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1374586200,"date":"2013-07-23","index":4781,"close":23.67,"high":23.86,"low":23.45,"open":23.79,"volume":389700},{"timestamp":1374672600,"date":"2013-07-24","index":4782,"close":23.69,"high":23.75,"low":23.49,"open":23.75,"volume":762900},{"timestamp":1374759000,"date":"2013-07-25","index":4783,"close":23.65,"high":23.69,"low":23.52,"open":23.67,"volume":708000},{"timestamp":1374845400,"date":"2013-07-26","index":4784,"close":23.62,"high":23.68,"low":23.45,"open":23.55,"volume":569850},{"timestamp":1375104600,"date":"2013-07-29","index":4785,"close":23.57,"high":23.77,"low":23.53,"open":23.6,"volume":426900},{"timestamp":1375191000,"date":"2013-07-30","index":4786,"close":23.45,"high":23.73,"low":23.28,"open":23.63,"volume":542400},{"timestamp":1375277400,"date":"2013-07-31","index":4787,"close":23.15,"high":23.55,"low":23.1,"open":23.51,"volume":526800},{"timestamp":1375363800,"date":"2013-08-01","index":4788,"close":23.19,"high":23.36,"low":23.13,"open":23.28,"volume":516300},{"timestamp":1375450200,"date":"2013-08-02","index":4789,"close":22.99,"high":23.18,"low":22.89,"open":23.16,"volume":446550},{"timestamp":1375709400,"date":"2013-08-05","index":4790,"close":23.09,"high":23.13,"low":22.84,"open":23,"volume":873300},{"timestamp":1375795800,"date":"2013-08-06","index":4791,"close":23.03,"high":23.15,"low":22.72,"open":23.01,"volume":659700}],"post":[{"timestamp":1375882200,"date":"2013-08-07","index":4792,"close":23.43,"high":23.53,"low":22.7,"open":22.96,"volume":556200},{"timestamp":1375968600,"date":"2013-08-08","index":4793,"close":23.66,"high":23.69,"low":23.23,"open":23.53,"volume":446250},{"timestamp":1376055000,"date":"2013-08-09","index":4794,"close":23.77,"high":23.77,"low":23.41,"open":23.55,"volume":504900},{"timestamp":1376314200,"date":"2013-08-12","index":4795,"close":23.73,"high":23.73,"low":23.39,"open":23.66,"volume":379800},{"timestamp":1376400600,"date":"2013-08-13","index":4796,"close":23.02,"high":23.77,"low":22.91,"open":23.77,"volume":990300},{"timestamp":1376487000,"date":"2013-08-14","index":4797,"close":22.85,"high":23.12,"low":22.76,"open":22.97,"volume":572700},{"timestamp":1376573400,"date":"2013-08-15","index":4798,"close":21.91,"high":22.45,"low":21.48,"open":22.37,"volume":1542450},{"timestamp":1376659800,"date":"2013-08-16","index":4799,"close":21.83,"high":22.07,"low":21.6,"open":21.82,"volume":956850},{"timestamp":1376919000,"date":"2013-08-19","index":4800,"close":21.47,"high":21.75,"low":21.46,"open":21.75,"volume":1087800},{"timestamp":1377005400,"date":"2013-08-20","index":4801,"close":21.92,"high":22.19,"low":21.45,"open":21.47,"volume":660300},{"timestamp":1377091800,"date":"2013-08-21","index":4802,"close":22.03,"high":22.38,"low":21.87,"open":21.91,"volume":608700}]},{"date":"2013-05-08","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4718,"close":25.51,"high":25.53,"low":25.22,"open":25.53,"volume":691950},{"timestamp":1366810200,"date":"2013-04-24","index":4719,"close":25.24,"high":25.57,"low":25.17,"open":25.52,"volume":681900},{"timestamp":1366896600,"date":"2013-04-25","index":4720,"close":25.03,"high":25.39,"low":25.03,"open":25.39,"volume":879150},{"timestamp":1366983000,"date":"2013-04-26","index":4721,"close":24.89,"high":25.01,"low":24.67,"open":25.01,"volume":897750},{"timestamp":1367242200,"date":"2013-04-29","index":4722,"close":24.73,"high":25.03,"low":24.69,"open":25.01,"volume":913500},{"timestamp":1367328600,"date":"2013-04-30","index":4723,"close":24.97,"high":25.14,"low":24.73,"open":24.73,"volume":809250},{"timestamp":1367415000,"date":"2013-05-01","index":4724,"close":24.79,"high":25.04,"low":24.67,"open":24.93,"volume":1109700},{"timestamp":1367501400,"date":"2013-05-02","index":4725,"close":25.17,"high":25.37,"low":24.73,"open":24.83,"volume":808500},{"timestamp":1367587800,"date":"2013-05-03","index":4726,"close":25.22,"high":25.43,"low":25.15,"open":25.43,"volume":783750},{"timestamp":1367847000,"date":"2013-05-06","index":4727,"close":25.58,"high":25.58,"low":25.17,"open":25.26,"volume":1303200},{"timestamp":1367933400,"date":"2013-05-07","index":4728,"close":25.62,"high":25.88,"low":25.52,"open":25.66,"volume":1153650}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4729,"close":25.73,"high":25.9,"low":25.33,"open":25.87,"volume":997050},{"timestamp":1368106200,"date":"2013-05-09","index":4730,"close":25.78,"high":25.91,"low":25.59,"open":25.75,"volume":977250},{"timestamp":1368192600,"date":"2013-05-10","index":4731,"close":25.87,"high":26.23,"low":25.86,"open":25.86,"volume":889800},{"timestamp":1368451800,"date":"2013-05-13","index":4732,"close":25.6,"high":25.87,"low":25.49,"open":25.83,"volume":661050},{"timestamp":1368538200,"date":"2013-05-14","index":4733,"close":25.81,"high":25.89,"low":25.59,"open":25.61,"volume":1053900},{"timestamp":1368624600,"date":"2013-05-15","index":4734,"close":25.62,"high":25.87,"low":25.5,"open":25.71,"volume":1336350},{"timestamp":1368711000,"date":"2013-05-16","index":4735,"close":25.03,"high":25.45,"low":24.94,"open":25.4,"volume":1054500},{"timestamp":1368797400,"date":"2013-05-17","index":4736,"close":25.33,"high":25.36,"low":25.09,"open":25.12,"volume":968250},{"timestamp":1369056600,"date":"2013-05-20","index":4737,"close":25.27,"high":25.49,"low":25.19,"open":25.27,"volume":741000},{"timestamp":1369143000,"date":"2013-05-21","index":4738,"close":25.35,"high":25.56,"low":25.27,"open":25.27,"volume":493500},{"timestamp":1369229400,"date":"2013-05-22","index":4739,"close":24.79,"high":25.57,"low":24.67,"open":25.41,"volume":751650}]},{"date":"2013-02-21","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":4665,"close":21.79,"high":21.99,"low":21.73,"open":21.73,"volume":1029750},{"timestamp":1360161000,"date":"2013-02-06","index":4666,"close":21.97,"high":21.98,"low":21.7,"open":21.76,"volume":655650},{"timestamp":1360247400,"date":"2013-02-07","index":4667,"close":22.13,"high":22.17,"low":21.77,"open":21.97,"volume":1119900},{"timestamp":1360333800,"date":"2013-02-08","index":4668,"close":22,"high":22.09,"low":21.8,"open":22.03,"volume":953850},{"timestamp":1360593000,"date":"2013-02-11","index":4669,"close":21.75,"high":22.01,"low":21.67,"open":21.97,"volume":1765950},{"timestamp":1360679400,"date":"2013-02-12","index":4670,"close":21.87,"high":22,"low":21.72,"open":21.81,"volume":2187600},{"timestamp":1360765800,"date":"2013-02-13","index":4671,"close":22,"high":22,"low":21.4,"open":21.54,"volume":1464450},{"timestamp":1360852200,"date":"2013-02-14","index":4672,"close":22.15,"high":22.6,"low":22.07,"open":22.34,"volume":2185650},{"timestamp":1360938600,"date":"2013-02-15","index":4673,"close":22.65,"high":22.66,"low":22.21,"open":22.25,"volume":1314000},{"timestamp":1361284200,"date":"2013-02-19","index":4674,"close":22.54,"high":22.67,"low":22.34,"open":22.67,"volume":1507800},{"timestamp":1361370600,"date":"2013-02-20","index":4675,"close":22.09,"high":22.67,"low":22.03,"open":22.52,"volume":1810200}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":4676,"close":22.17,"high":22.67,"low":21.95,"open":22.67,"volume":1825500},{"timestamp":1361543400,"date":"2013-02-22","index":4677,"close":22.38,"high":22.4,"low":22.07,"open":22.33,"volume":1981200},{"timestamp":1361802600,"date":"2013-02-25","index":4678,"close":22.25,"high":22.67,"low":22.22,"open":22.53,"volume":1074000},{"timestamp":1361889000,"date":"2013-02-26","index":4679,"close":22.84,"high":23.05,"low":22.28,"open":22.36,"volume":3011550},{"timestamp":1361975400,"date":"2013-02-27","index":4680,"close":22.9,"high":23.05,"low":22.7,"open":22.89,"volume":2614050},{"timestamp":1362061800,"date":"2013-02-28","index":4681,"close":23.03,"high":23.47,"low":22.89,"open":22.92,"volume":16917600},{"timestamp":1362148200,"date":"2013-03-01","index":4682,"close":22.99,"high":23.05,"low":22.65,"open":22.94,"volume":1632900},{"timestamp":1362407400,"date":"2013-03-04","index":4683,"close":23.13,"high":23.32,"low":22.9,"open":23,"volume":1552050},{"timestamp":1362493800,"date":"2013-03-05","index":4684,"close":23.59,"high":23.67,"low":23.19,"open":23.19,"volume":1077000},{"timestamp":1362580200,"date":"2013-03-06","index":4685,"close":23.65,"high":23.73,"low":23.54,"open":23.63,"volume":1140000},{"timestamp":1362666600,"date":"2013-03-07","index":4686,"close":23.67,"high":23.71,"low":23.54,"open":23.61,"volume":1028700}]},{"date":"2012-11-05","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4592,"close":18.97,"high":19.08,"low":18.8,"open":18.83,"volume":338250},{"timestamp":1350567000,"date":"2012-10-18","index":4593,"close":18.85,"high":19.08,"low":18.84,"open":18.91,"volume":402150},{"timestamp":1350653400,"date":"2012-10-19","index":4594,"close":18.58,"high":18.92,"low":18.47,"open":18.75,"volume":611400},{"timestamp":1350912600,"date":"2012-10-22","index":4595,"close":18.52,"high":18.78,"low":18.34,"open":18.55,"volume":344250},{"timestamp":1350999000,"date":"2012-10-23","index":4596,"close":18.47,"high":18.49,"low":18.17,"open":18.41,"volume":396450},{"timestamp":1351085400,"date":"2012-10-24","index":4597,"close":18.41,"high":18.58,"low":18.37,"open":18.47,"volume":347100},{"timestamp":1351171800,"date":"2012-10-25","index":4598,"close":18.54,"high":18.73,"low":18.47,"open":18.56,"volume":275100},{"timestamp":1351258200,"date":"2012-10-26","index":4599,"close":18.33,"high":18.69,"low":18.31,"open":18.51,"volume":394800},{"timestamp":1351690200,"date":"2012-10-31","index":4600,"close":18.48,"high":18.63,"low":18.27,"open":18.41,"volume":454950},{"timestamp":1351776600,"date":"2012-11-01","index":4601,"close":18.69,"high":18.81,"low":18.41,"open":18.56,"volume":856200},{"timestamp":1351863000,"date":"2012-11-02","index":4602,"close":18.03,"high":18.81,"low":18.01,"open":18.81,"volume":1411200}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4603,"close":19,"high":19.03,"low":17.73,"open":17.75,"volume":1575300},{"timestamp":1352212200,"date":"2012-11-06","index":4604,"close":19.07,"high":19.07,"low":18.37,"open":18.78,"volume":717600},{"timestamp":1352298600,"date":"2012-11-07","index":4605,"close":18.57,"high":18.95,"low":18.45,"open":18.83,"volume":764550},{"timestamp":1352385000,"date":"2012-11-08","index":4606,"close":18.69,"high":18.83,"low":18.32,"open":18.32,"volume":718650},{"timestamp":1352471400,"date":"2012-11-09","index":4607,"close":18.74,"high":18.91,"low":18.46,"open":18.61,"volume":576300},{"timestamp":1352730600,"date":"2012-11-12","index":4608,"close":18.77,"high":18.86,"low":18.55,"open":18.75,"volume":318000},{"timestamp":1352817000,"date":"2012-11-13","index":4609,"close":18.52,"high":18.92,"low":18.52,"open":18.74,"volume":354600},{"timestamp":1352903400,"date":"2012-11-14","index":4610,"close":18.1,"high":18.78,"low":18.05,"open":18.59,"volume":484950},{"timestamp":1352989800,"date":"2012-11-15","index":4611,"close":18.02,"high":18.21,"low":17.87,"open":18.03,"volume":390750},{"timestamp":1353076200,"date":"2012-11-16","index":4612,"close":18.12,"high":18.17,"low":17.82,"open":17.95,"volume":549600},{"timestamp":1353335400,"date":"2012-11-19","index":4613,"close":18.38,"high":18.39,"low":18.08,"open":18.25,"volume":398100}]},{"date":"2012-08-07","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":4531,"close":14.92,"high":15.03,"low":14.87,"open":15.02,"volume":222000},{"timestamp":1343136600,"date":"2012-07-24","index":4532,"close":14.87,"high":15.01,"low":14.67,"open":14.96,"volume":315900},{"timestamp":1343223000,"date":"2012-07-25","index":4533,"close":14.99,"high":15.03,"low":14.73,"open":14.96,"volume":258300},{"timestamp":1343309400,"date":"2012-07-26","index":4534,"close":15.34,"high":15.35,"low":15.06,"open":15.16,"volume":583950},{"timestamp":1343395800,"date":"2012-07-27","index":4535,"close":15.57,"high":15.7,"low":15.19,"open":15.33,"volume":534150},{"timestamp":1343655000,"date":"2012-07-30","index":4536,"close":15.43,"high":15.68,"low":15.31,"open":15.55,"volume":227100},{"timestamp":1343741400,"date":"2012-07-31","index":4537,"close":15.41,"high":15.51,"low":15.28,"open":15.37,"volume":203400},{"timestamp":1343827800,"date":"2012-08-01","index":4538,"close":15.47,"high":15.62,"low":15.45,"open":15.51,"volume":628500},{"timestamp":1343914200,"date":"2012-08-02","index":4539,"close":15.27,"high":15.37,"low":15.04,"open":15.35,"volume":581850},{"timestamp":1344000600,"date":"2012-08-03","index":4540,"close":15.58,"high":15.69,"low":15.35,"open":15.5,"volume":362700},{"timestamp":1344259800,"date":"2012-08-06","index":4541,"close":15.74,"high":15.81,"low":15.57,"open":15.62,"volume":472500}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":4542,"close":15.99,"high":16.01,"low":15.67,"open":15.81,"volume":840900},{"timestamp":1344432600,"date":"2012-08-08","index":4543,"close":16.49,"high":16.8,"low":15.73,"open":16.17,"volume":1733100},{"timestamp":1344519000,"date":"2012-08-09","index":4544,"close":16.78,"high":16.79,"low":16.47,"open":16.55,"volume":1179150},{"timestamp":1344605400,"date":"2012-08-10","index":4545,"close":16.95,"high":16.95,"low":16.73,"open":16.81,"volume":553350},{"timestamp":1344864600,"date":"2012-08-13","index":4546,"close":17.05,"high":17.09,"low":16.8,"open":16.87,"volume":549600},{"timestamp":1344951000,"date":"2012-08-14","index":4547,"close":17.16,"high":17.23,"low":17.09,"open":17.15,"volume":584700},{"timestamp":1345037400,"date":"2012-08-15","index":4548,"close":17.19,"high":17.27,"low":17.11,"open":17.11,"volume":313500},{"timestamp":1345123800,"date":"2012-08-16","index":4549,"close":17.07,"high":17.22,"low":17.06,"open":17.15,"volume":482700},{"timestamp":1345210200,"date":"2012-08-17","index":4550,"close":17.08,"high":17.11,"low":17.04,"open":17.05,"volume":418950},{"timestamp":1345469400,"date":"2012-08-20","index":4551,"close":17.17,"high":17.23,"low":17.01,"open":17.09,"volume":463500},{"timestamp":1345555800,"date":"2012-08-21","index":4552,"close":16.93,"high":17.27,"low":16.87,"open":17.25,"volume":571950}]},{"date":"2012-05-07","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4467,"close":13.89,"high":14.3,"low":13.87,"open":13.93,"volume":1376700},{"timestamp":1335187800,"date":"2012-04-23","index":4468,"close":13.73,"high":13.75,"low":13.49,"open":13.71,"volume":1041450},{"timestamp":1335274200,"date":"2012-04-24","index":4469,"close":13.62,"high":13.9,"low":13.4,"open":13.69,"volume":1165950},{"timestamp":1335360600,"date":"2012-04-25","index":4470,"close":13.78,"high":13.89,"low":13.71,"open":13.75,"volume":501750},{"timestamp":1335447000,"date":"2012-04-26","index":4471,"close":13.83,"high":13.93,"low":13.66,"open":13.73,"volume":537750},{"timestamp":1335533400,"date":"2012-04-27","index":4472,"close":13.93,"high":14.01,"low":13.79,"open":13.84,"volume":657000},{"timestamp":1335792600,"date":"2012-04-30","index":4473,"close":13.81,"high":13.98,"low":13.77,"open":13.93,"volume":645150},{"timestamp":1335879000,"date":"2012-05-01","index":4474,"close":13.8,"high":14.01,"low":13.79,"open":13.81,"volume":1082400},{"timestamp":1335965400,"date":"2012-05-02","index":4475,"close":13.81,"high":13.89,"low":13.65,"open":13.71,"volume":400500},{"timestamp":1336051800,"date":"2012-05-03","index":4476,"close":13.91,"high":14.67,"low":13.7,"open":14.17,"volume":1656750},{"timestamp":1336138200,"date":"2012-05-04","index":4477,"close":13.69,"high":13.91,"low":13.6,"open":13.91,"volume":1026150}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4478,"close":14.76,"high":15.01,"low":13.41,"open":13.6,"volume":2014350},{"timestamp":1336483800,"date":"2012-05-08","index":4479,"close":15.25,"high":15.27,"low":14.67,"open":14.73,"volume":1161150},{"timestamp":1336570200,"date":"2012-05-09","index":4480,"close":15.01,"high":15.22,"low":14.93,"open":15.15,"volume":690150},{"timestamp":1336656600,"date":"2012-05-10","index":4481,"close":14.99,"high":15.07,"low":14.77,"open":15.05,"volume":706650},{"timestamp":1336743000,"date":"2012-05-11","index":4482,"close":15.07,"high":15.07,"low":14.79,"open":14.84,"volume":782100},{"timestamp":1337002200,"date":"2012-05-14","index":4483,"close":14.81,"high":15.11,"low":14.81,"open":14.95,"volume":455250},{"timestamp":1337088600,"date":"2012-05-15","index":4484,"close":14.96,"high":15.07,"low":14.79,"open":14.79,"volume":423000},{"timestamp":1337175000,"date":"2012-05-16","index":4485,"close":14.76,"high":15.15,"low":14.73,"open":14.98,"volume":1316250},{"timestamp":1337261400,"date":"2012-05-17","index":4486,"close":14.53,"high":14.83,"low":14.51,"open":14.75,"volume":541350},{"timestamp":1337347800,"date":"2012-05-18","index":4487,"close":14.55,"high":14.77,"low":14.43,"open":14.49,"volume":604200},{"timestamp":1337607000,"date":"2012-05-21","index":4488,"close":14.75,"high":14.84,"low":14.57,"open":14.64,"volume":603750}]},{"date":"2012-02-21","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":4414,"close":12.3,"high":12.43,"low":12.21,"open":12.29,"volume":641550},{"timestamp":1328538600,"date":"2012-02-06","index":4415,"close":12.31,"high":12.41,"low":12.21,"open":12.23,"volume":367950},{"timestamp":1328625000,"date":"2012-02-07","index":4416,"close":12.35,"high":12.43,"low":12.16,"open":12.26,"volume":400050},{"timestamp":1328711400,"date":"2012-02-08","index":4417,"close":12.47,"high":12.53,"low":12.34,"open":12.38,"volume":675750},{"timestamp":1328797800,"date":"2012-02-09","index":4418,"close":12.57,"high":12.7,"low":12.47,"open":12.58,"volume":820050},{"timestamp":1328884200,"date":"2012-02-10","index":4419,"close":12.47,"high":12.53,"low":12.33,"open":12.45,"volume":706500},{"timestamp":1329143400,"date":"2012-02-13","index":4420,"close":12.63,"high":12.73,"low":12.4,"open":12.54,"volume":850650},{"timestamp":1329229800,"date":"2012-02-14","index":4421,"close":12.47,"high":12.56,"low":12.37,"open":12.56,"volume":605850},{"timestamp":1329316200,"date":"2012-02-15","index":4422,"close":11.82,"high":12.37,"low":11.68,"open":12.37,"volume":2563800},{"timestamp":1329402600,"date":"2012-02-16","index":4423,"close":11.93,"high":11.96,"low":11.79,"open":11.84,"volume":1899450},{"timestamp":1329489000,"date":"2012-02-17","index":4424,"close":12,"high":12.05,"low":11.92,"open":11.95,"volume":1632000}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":4425,"close":11.69,"high":12.13,"low":11.67,"open":11.83,"volume":1291050},{"timestamp":1329921000,"date":"2012-02-22","index":4426,"close":11.51,"high":11.67,"low":11.33,"open":11.57,"volume":1506900},{"timestamp":1330007400,"date":"2012-02-23","index":4427,"close":11.53,"high":11.57,"low":11.43,"open":11.49,"volume":659550},{"timestamp":1330093800,"date":"2012-02-24","index":4428,"close":11.52,"high":11.58,"low":11.43,"open":11.52,"volume":422850},{"timestamp":1330353000,"date":"2012-02-27","index":4429,"close":11.61,"high":11.65,"low":11.43,"open":11.43,"volume":1076700},{"timestamp":1330439400,"date":"2012-02-28","index":4430,"close":11.66,"high":11.73,"low":11.51,"open":11.6,"volume":777450},{"timestamp":1330525800,"date":"2012-02-29","index":4431,"close":11.74,"high":11.89,"low":11.66,"open":11.7,"volume":1233900},{"timestamp":1330612200,"date":"2012-03-01","index":4432,"close":12.01,"high":12.09,"low":11.64,"open":11.77,"volume":1392600},{"timestamp":1330698600,"date":"2012-03-02","index":4433,"close":11.74,"high":12.04,"low":11.73,"open":12.04,"volume":1145400},{"timestamp":1330957800,"date":"2012-03-05","index":4434,"close":11.63,"high":11.7,"low":11.55,"open":11.69,"volume":384150},{"timestamp":1331044200,"date":"2012-03-06","index":4435,"close":11.34,"high":11.55,"low":11.33,"open":11.51,"volume":642750}]},{"date":"2011-11-02","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1318944600,"date":"2011-10-18","index":4340,"close":12.23,"high":12.32,"low":11.93,"open":12.05,"volume":1211250},{"timestamp":1319031000,"date":"2011-10-19","index":4341,"close":12.1,"high":12.32,"low":12.05,"open":12.24,"volume":584250},{"timestamp":1319117400,"date":"2011-10-20","index":4342,"close":12.19,"high":12.28,"low":11.96,"open":12.09,"volume":591900},{"timestamp":1319203800,"date":"2011-10-21","index":4343,"close":12.25,"high":12.37,"low":12.07,"open":12.34,"volume":610650},{"timestamp":1319463000,"date":"2011-10-24","index":4344,"close":12.37,"high":12.41,"low":11.98,"open":12.23,"volume":1001700},{"timestamp":1319549400,"date":"2011-10-25","index":4345,"close":11.93,"high":12.27,"low":11.93,"open":12.27,"volume":837150},{"timestamp":1319635800,"date":"2011-10-26","index":4346,"close":12.16,"high":12.25,"low":11.82,"open":12.11,"volume":691800},{"timestamp":1319722200,"date":"2011-10-27","index":4347,"close":12.66,"high":12.76,"low":12.37,"open":12.43,"volume":1164000},{"timestamp":1319808600,"date":"2011-10-28","index":4348,"close":12.57,"high":12.87,"low":12.55,"open":12.64,"volume":1022400},{"timestamp":1320067800,"date":"2011-10-31","index":4349,"close":12.15,"high":12.42,"low":12.15,"open":12.42,"volume":755400},{"timestamp":1320154200,"date":"2011-11-01","index":4350,"close":11.61,"high":11.89,"low":11.5,"open":11.71,"volume":1857150}],"post":[{"timestamp":1320240600,"date":"2011-11-02","index":4351,"close":11.68,"high":12,"low":11.53,"open":11.78,"volume":1563000},{"timestamp":1320327000,"date":"2011-11-03","index":4352,"close":11.93,"high":11.99,"low":11.43,"open":11.77,"volume":1049250},{"timestamp":1320413400,"date":"2011-11-04","index":4353,"close":11.84,"high":11.85,"low":11.72,"open":11.84,"volume":561900},{"timestamp":1320676200,"date":"2011-11-07","index":4354,"close":11.6,"high":11.8,"low":11.35,"open":11.8,"volume":1136850},{"timestamp":1320762600,"date":"2011-11-08","index":4355,"close":11.77,"high":11.84,"low":11.51,"open":11.65,"volume":894000},{"timestamp":1320849000,"date":"2011-11-09","index":4356,"close":11.29,"high":11.59,"low":11.27,"open":11.46,"volume":1003050},{"timestamp":1320935400,"date":"2011-11-10","index":4357,"close":11.67,"high":11.73,"low":11.27,"open":11.57,"volume":1317900},{"timestamp":1321021800,"date":"2011-11-11","index":4358,"close":11.61,"high":11.76,"low":11.56,"open":11.76,"volume":797250},{"timestamp":1321281000,"date":"2011-11-14","index":4359,"close":11.44,"high":11.65,"low":11.41,"open":11.52,"volume":624600},{"timestamp":1321367400,"date":"2011-11-15","index":4360,"close":11.6,"high":11.68,"low":11.33,"open":11.43,"volume":555150},{"timestamp":1321453800,"date":"2011-11-16","index":4361,"close":11.54,"high":11.72,"low":11.44,"open":11.55,"volume":728400}]},{"date":"2011-08-03","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1311082200,"date":"2011-07-19","index":4276,"close":14.64,"high":14.75,"low":14.47,"open":14.67,"volume":738900},{"timestamp":1311168600,"date":"2011-07-20","index":4277,"close":14.43,"high":14.64,"low":14.41,"open":14.64,"volume":778800},{"timestamp":1311255000,"date":"2011-07-21","index":4278,"close":14.5,"high":14.61,"low":14.41,"open":14.51,"volume":844200},{"timestamp":1311341400,"date":"2011-07-22","index":4279,"close":14.31,"high":14.51,"low":14.11,"open":14.5,"volume":1176450},{"timestamp":1311600600,"date":"2011-07-25","index":4280,"close":14.33,"high":14.39,"low":14.15,"open":14.17,"volume":723450},{"timestamp":1311687000,"date":"2011-07-26","index":4281,"close":14.29,"high":14.47,"low":14.27,"open":14.33,"volume":478200},{"timestamp":1311773400,"date":"2011-07-27","index":4282,"close":13.95,"high":14.25,"low":13.93,"open":14.21,"volume":513450},{"timestamp":1311859800,"date":"2011-07-28","index":4283,"close":13.88,"high":14.09,"low":13.87,"open":13.99,"volume":392850},{"timestamp":1311946200,"date":"2011-07-29","index":4284,"close":13.87,"high":13.98,"low":13.73,"open":13.73,"volume":800850},{"timestamp":1312205400,"date":"2011-08-01","index":4285,"close":13.87,"high":14.03,"low":13.7,"open":14.02,"volume":720300},{"timestamp":1312291800,"date":"2011-08-02","index":4286,"close":13.63,"high":13.99,"low":13.63,"open":13.83,"volume":1000500}],"post":[{"timestamp":1312378200,"date":"2011-08-03","index":4287,"close":13.22,"high":13.82,"low":12.93,"open":13.72,"volume":1051500},{"timestamp":1312464600,"date":"2011-08-04","index":4288,"close":12.98,"high":13.3,"low":12.89,"open":13.07,"volume":1599300},{"timestamp":1312551000,"date":"2011-08-05","index":4289,"close":12.75,"high":13.11,"low":12.5,"open":13.09,"volume":1094400},{"timestamp":1312810200,"date":"2011-08-08","index":4290,"close":12.26,"high":12.95,"low":12.16,"open":12.29,"volume":2183700},{"timestamp":1312896600,"date":"2011-08-09","index":4291,"close":13,"high":13.01,"low":12.15,"open":12.48,"volume":2342100},{"timestamp":1312983000,"date":"2011-08-10","index":4292,"close":12.45,"high":13.03,"low":12.43,"open":12.69,"volume":1953450},{"timestamp":1313069400,"date":"2011-08-11","index":4293,"close":13.18,"high":13.35,"low":12.47,"open":12.52,"volume":1272750},{"timestamp":1313155800,"date":"2011-08-12","index":4294,"close":13.14,"high":13.38,"low":12.97,"open":13.31,"volume":1237800},{"timestamp":1313415000,"date":"2011-08-15","index":4295,"close":13.59,"high":13.59,"low":13.15,"open":13.27,"volume":798450},{"timestamp":1313501400,"date":"2011-08-16","index":4296,"close":13.67,"high":13.79,"low":13.3,"open":13.44,"volume":1287300},{"timestamp":1313587800,"date":"2011-08-17","index":4297,"close":13.62,"high":13.86,"low":13.51,"open":13.74,"volume":689250}]},{"date":"2011-05-04","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1303133400,"date":"2011-04-18","index":4213,"close":17.22,"high":17.27,"low":16.87,"open":17.01,"volume":502500},{"timestamp":1303219800,"date":"2011-04-19","index":4214,"close":17.14,"high":17.38,"low":16.93,"open":17.22,"volume":390000},{"timestamp":1303306200,"date":"2011-04-20","index":4215,"close":17.39,"high":17.4,"low":17.17,"open":17.33,"volume":411750},{"timestamp":1303392600,"date":"2011-04-21","index":4216,"close":17.34,"high":17.48,"low":17.18,"open":17.45,"volume":183900},{"timestamp":1303738200,"date":"2011-04-25","index":4217,"close":17.32,"high":17.46,"low":17.2,"open":17.26,"volume":202050},{"timestamp":1303824600,"date":"2011-04-26","index":4218,"close":17.53,"high":17.53,"low":17.27,"open":17.31,"volume":361500},{"timestamp":1303911000,"date":"2011-04-27","index":4219,"close":17.61,"high":17.63,"low":17.42,"open":17.5,"volume":275550},{"timestamp":1303997400,"date":"2011-04-28","index":4220,"close":17.69,"high":17.7,"low":17.47,"open":17.58,"volume":315600},{"timestamp":1304083800,"date":"2011-04-29","index":4221,"close":17.79,"high":17.81,"low":17.65,"open":17.72,"volume":289500},{"timestamp":1304343000,"date":"2011-05-02","index":4222,"close":17.47,"high":17.87,"low":17.39,"open":17.87,"volume":531900},{"timestamp":1304429400,"date":"2011-05-03","index":4223,"close":17.43,"high":17.65,"low":17.15,"open":17.47,"volume":384000}],"post":[{"timestamp":1304515800,"date":"2011-05-04","index":4224,"close":17.49,"high":17.71,"low":17.13,"open":17.57,"volume":876150},{"timestamp":1304602200,"date":"2011-05-05","index":4225,"close":16.95,"high":17.37,"low":16.83,"open":17.33,"volume":954000},{"timestamp":1304688600,"date":"2011-05-06","index":4226,"close":16.69,"high":17.27,"low":16.56,"open":17.13,"volume":696450},{"timestamp":1304947800,"date":"2011-05-09","index":4227,"close":16.93,"high":16.96,"low":16.6,"open":16.65,"volume":397500},{"timestamp":1305034200,"date":"2011-05-10","index":4228,"close":17.21,"high":17.26,"low":16.95,"open":17.03,"volume":297900},{"timestamp":1305120600,"date":"2011-05-11","index":4229,"close":17.15,"high":17.25,"low":16.97,"open":17.18,"volume":388650},{"timestamp":1305207000,"date":"2011-05-12","index":4230,"close":17.41,"high":17.41,"low":16.99,"open":17.1,"volume":372000},{"timestamp":1305293400,"date":"2011-05-13","index":4231,"close":16.95,"high":17.39,"low":16.85,"open":17.39,"volume":315300},{"timestamp":1305552600,"date":"2011-05-16","index":4232,"close":16.23,"high":16.9,"low":15.98,"open":16.9,"volume":1654350},{"timestamp":1305639000,"date":"2011-05-17","index":4233,"close":16.5,"high":16.83,"low":16.22,"open":16.32,"volume":1023000},{"timestamp":1305725400,"date":"2011-05-18","index":4234,"close":16.97,"high":17.05,"low":16.49,"open":16.51,"volume":880200}]},{"date":"2011-02-17","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1296657000,"date":"2011-02-02","index":4161,"close":16.29,"high":16.47,"low":16.23,"open":16.38,"volume":333900},{"timestamp":1296743400,"date":"2011-02-03","index":4162,"close":16.23,"high":16.35,"low":16.13,"open":16.3,"volume":421950},{"timestamp":1296829800,"date":"2011-02-04","index":4163,"close":16.2,"high":16.27,"low":16.09,"open":16.2,"volume":566850},{"timestamp":1297089000,"date":"2011-02-07","index":4164,"close":16.41,"high":16.47,"low":16.16,"open":16.16,"volume":291600},{"timestamp":1297175400,"date":"2011-02-08","index":4165,"close":16.51,"high":16.53,"low":16.31,"open":16.4,"volume":277650},{"timestamp":1297261800,"date":"2011-02-09","index":4166,"close":16.2,"high":16.46,"low":16.16,"open":16.41,"volume":786600},{"timestamp":1297348200,"date":"2011-02-10","index":4167,"close":16.18,"high":16.39,"low":16.13,"open":16.15,"volume":642600},{"timestamp":1297434600,"date":"2011-02-11","index":4168,"close":16.38,"high":16.38,"low":16.11,"open":16.11,"volume":411600},{"timestamp":1297693800,"date":"2011-02-14","index":4169,"close":16.44,"high":16.44,"low":16.25,"open":16.34,"volume":194700},{"timestamp":1297780200,"date":"2011-02-15","index":4170,"close":16.23,"high":16.43,"low":16.22,"open":16.4,"volume":451500},{"timestamp":1297866600,"date":"2011-02-16","index":4171,"close":16.33,"high":16.34,"low":16.21,"open":16.26,"volume":224700}],"post":[{"timestamp":1297953000,"date":"2011-02-17","index":4172,"close":16.24,"high":16.44,"low":16.05,"open":16.39,"volume":559800},{"timestamp":1298039400,"date":"2011-02-18","index":4173,"close":16.79,"high":16.79,"low":16.29,"open":16.35,"volume":886500},{"timestamp":1298385000,"date":"2011-02-22","index":4174,"close":16.51,"high":16.69,"low":16.46,"open":16.56,"volume":615900},{"timestamp":1298471400,"date":"2011-02-23","index":4175,"close":16.45,"high":16.56,"low":16.25,"open":16.48,"volume":648750},{"timestamp":1298557800,"date":"2011-02-24","index":4176,"close":16.41,"high":16.53,"low":16.29,"open":16.49,"volume":643950},{"timestamp":1298644200,"date":"2011-02-25","index":4177,"close":16.69,"high":16.69,"low":16.33,"open":16.41,"volume":522300},{"timestamp":1298903400,"date":"2011-02-28","index":4178,"close":16.95,"high":16.96,"low":16.69,"open":16.75,"volume":832950},{"timestamp":1298989800,"date":"2011-03-01","index":4179,"close":16.41,"high":17,"low":16.34,"open":17,"volume":635400},{"timestamp":1299076200,"date":"2011-03-02","index":4180,"close":16.15,"high":16.42,"low":15.97,"open":16.36,"volume":513000},{"timestamp":1299162600,"date":"2011-03-03","index":4181,"close":16.58,"high":16.58,"low":16.25,"open":16.33,"volume":722850},{"timestamp":1299249000,"date":"2011-03-04","index":4182,"close":16.45,"high":16.63,"low":16.17,"open":16.63,"volume":506850}]},{"date":"2010-11-04","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1287581400,"date":"2010-10-20","index":4089,"close":16.93,"high":17.15,"low":16.76,"open":16.77,"volume":711900},{"timestamp":1287667800,"date":"2010-10-21","index":4090,"close":16.89,"high":17.13,"low":16.73,"open":17,"volume":678900},{"timestamp":1287754200,"date":"2010-10-22","index":4091,"close":17.13,"high":17.19,"low":16.89,"open":16.89,"volume":366900},{"timestamp":1288013400,"date":"2010-10-25","index":4092,"close":17.27,"high":17.33,"low":17.16,"open":17.19,"volume":517050},{"timestamp":1288099800,"date":"2010-10-26","index":4093,"close":17.11,"high":17.34,"low":17.07,"open":17.13,"volume":614100},{"timestamp":1288186200,"date":"2010-10-27","index":4094,"close":16.99,"high":17.11,"low":16.69,"open":17.05,"volume":511800},{"timestamp":1288272600,"date":"2010-10-28","index":4095,"close":16.88,"high":17.21,"low":16.85,"open":17.15,"volume":740850},{"timestamp":1288359000,"date":"2010-10-29","index":4096,"close":17.1,"high":17.25,"low":16.87,"open":16.87,"volume":680100},{"timestamp":1288618200,"date":"2010-11-01","index":4097,"close":17.14,"high":17.32,"low":17.01,"open":17.23,"volume":1581000},{"timestamp":1288704600,"date":"2010-11-02","index":4098,"close":17.42,"high":17.43,"low":17.17,"open":17.3,"volume":468000},{"timestamp":1288791000,"date":"2010-11-03","index":4099,"close":17.19,"high":17.42,"low":16.97,"open":17.42,"volume":376200}],"post":[{"timestamp":1288877400,"date":"2010-11-04","index":4100,"close":17.29,"high":17.48,"low":17.16,"open":17.33,"volume":734250},{"timestamp":1288963800,"date":"2010-11-05","index":4101,"close":17.61,"high":17.85,"low":17.33,"open":17.59,"volume":1267650},{"timestamp":1289226600,"date":"2010-11-08","index":4102,"close":17.13,"high":17.64,"low":17.05,"open":17.47,"volume":700200},{"timestamp":1289313000,"date":"2010-11-09","index":4103,"close":16.8,"high":17.2,"low":16.72,"open":17.19,"volume":568200},{"timestamp":1289399400,"date":"2010-11-10","index":4104,"close":17.05,"high":17.05,"low":16.83,"open":16.84,"volume":476100},{"timestamp":1289485800,"date":"2010-11-11","index":4105,"close":16.87,"high":17.04,"low":16.75,"open":16.93,"volume":220500},{"timestamp":1289572200,"date":"2010-11-12","index":4106,"close":16.64,"high":16.9,"low":16.61,"open":16.72,"volume":360750},{"timestamp":1289831400,"date":"2010-11-15","index":4107,"close":16.53,"high":16.79,"low":16.52,"open":16.71,"volume":393000},{"timestamp":1289917800,"date":"2010-11-16","index":4108,"close":16.25,"high":16.49,"low":16.14,"open":16.42,"volume":463650},{"timestamp":1290004200,"date":"2010-11-17","index":4109,"close":16.13,"high":16.41,"low":16.1,"open":16.29,"volume":316350},{"timestamp":1290090600,"date":"2010-11-18","index":4110,"close":16.2,"high":16.33,"low":15.79,"open":15.79,"volume":1551900}]},{"date":"2010-08-12","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":4030,"close":14.48,"high":14.83,"low":14.41,"open":14.8,"volume":414150},{"timestamp":1280410200,"date":"2010-07-29","index":4031,"close":14.43,"high":14.67,"low":14.23,"open":14.61,"volume":473700},{"timestamp":1280496600,"date":"2010-07-30","index":4032,"close":14.39,"high":14.55,"low":14.11,"open":14.21,"volume":417750},{"timestamp":1280755800,"date":"2010-08-02","index":4033,"close":14.39,"high":14.63,"low":14.13,"open":14.52,"volume":971550},{"timestamp":1280842200,"date":"2010-08-03","index":4034,"close":14.19,"high":14.39,"low":14.14,"open":14.37,"volume":494550},{"timestamp":1280928600,"date":"2010-08-04","index":4035,"close":14.39,"high":14.4,"low":14.19,"open":14.21,"volume":582900},{"timestamp":1281015000,"date":"2010-08-05","index":4036,"close":14.55,"high":14.67,"low":14.15,"open":14.34,"volume":696750},{"timestamp":1281101400,"date":"2010-08-06","index":4037,"close":14.43,"high":14.53,"low":14.12,"open":14.33,"volume":888000},{"timestamp":1281360600,"date":"2010-08-09","index":4038,"close":14.82,"high":14.83,"low":14.37,"open":14.5,"volume":548550},{"timestamp":1281447000,"date":"2010-08-10","index":4039,"close":14.53,"high":14.77,"low":14.41,"open":14.63,"volume":747600},{"timestamp":1281533400,"date":"2010-08-11","index":4040,"close":14.37,"high":14.46,"low":14.23,"open":14.26,"volume":793800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":4041,"close":15.13,"high":15.14,"low":14.29,"open":14.29,"volume":4742400},{"timestamp":1281706200,"date":"2010-08-13","index":4042,"close":14.91,"high":15.17,"low":14.87,"open":15.13,"volume":2172900},{"timestamp":1281965400,"date":"2010-08-16","index":4043,"close":14.8,"high":14.97,"low":14.76,"open":14.89,"volume":1055250},{"timestamp":1282051800,"date":"2010-08-17","index":4044,"close":14.97,"high":15.13,"low":14.81,"open":14.93,"volume":755550},{"timestamp":1282138200,"date":"2010-08-18","index":4045,"close":15,"high":15.19,"low":14.73,"open":14.99,"volume":740850},{"timestamp":1282224600,"date":"2010-08-19","index":4046,"close":14.46,"high":14.95,"low":14.45,"open":14.93,"volume":595800},{"timestamp":1282311000,"date":"2010-08-20","index":4047,"close":14.35,"high":14.57,"low":14.18,"open":14.44,"volume":655500},{"timestamp":1282570200,"date":"2010-08-23","index":4048,"close":14.22,"high":14.43,"low":14.15,"open":14.39,"volume":511650},{"timestamp":1282656600,"date":"2010-08-24","index":4049,"close":14,"high":14.25,"low":13.95,"open":14.08,"volume":495450},{"timestamp":1282743000,"date":"2010-08-25","index":4050,"close":14.1,"high":14.14,"low":13.79,"open":13.93,"volume":428550},{"timestamp":1282829400,"date":"2010-08-26","index":4051,"close":14.03,"high":14.29,"low":14.01,"open":14.11,"volume":645450}]},{"date":"2010-05-05","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1271770200,"date":"2010-04-20","index":3961,"close":13.25,"high":13.39,"low":12.65,"open":12.7,"volume":2169600},{"timestamp":1271856600,"date":"2010-04-21","index":3962,"close":13.36,"high":13.43,"low":13.18,"open":13.28,"volume":1586850},{"timestamp":1271943000,"date":"2010-04-22","index":3963,"close":13.8,"high":13.91,"low":13.13,"open":13.21,"volume":1758900},{"timestamp":1272029400,"date":"2010-04-23","index":3964,"close":14.27,"high":14.31,"low":13.73,"open":13.84,"volume":1488450},{"timestamp":1272288600,"date":"2010-04-26","index":3965,"close":14.61,"high":14.73,"low":14.19,"open":14.29,"volume":1968750},{"timestamp":1272375000,"date":"2010-04-27","index":3966,"close":14.17,"high":14.59,"low":14.13,"open":14.5,"volume":1498650},{"timestamp":1272461400,"date":"2010-04-28","index":3967,"close":14.31,"high":14.49,"low":14.14,"open":14.19,"volume":1173450},{"timestamp":1272547800,"date":"2010-04-29","index":3968,"close":14.39,"high":14.47,"low":14.25,"open":14.38,"volume":668850},{"timestamp":1272634200,"date":"2010-04-30","index":3969,"close":14.12,"high":14.54,"low":14.12,"open":14.43,"volume":770100},{"timestamp":1272893400,"date":"2010-05-03","index":3970,"close":14.28,"high":14.29,"low":13.92,"open":14.21,"volume":1044300},{"timestamp":1272979800,"date":"2010-05-04","index":3971,"close":14.17,"high":14.25,"low":13.89,"open":14.06,"volume":955200}],"post":[{"timestamp":1273066200,"date":"2010-05-05","index":3972,"close":14.35,"high":14.55,"low":13.85,"open":14.04,"volume":1150050},{"timestamp":1273152600,"date":"2010-05-06","index":3973,"close":13.75,"high":14.57,"low":13.33,"open":14.33,"volume":1867800},{"timestamp":1273239000,"date":"2010-05-07","index":3974,"close":13.51,"high":13.71,"low":13.35,"open":13.67,"volume":1791300},{"timestamp":1273498200,"date":"2010-05-10","index":3975,"close":14.15,"high":14.17,"low":13.95,"open":14.03,"volume":1163550},{"timestamp":1273584600,"date":"2010-05-11","index":3976,"close":14.31,"high":14.5,"low":14.03,"open":14.04,"volume":954300},{"timestamp":1273671000,"date":"2010-05-12","index":3977,"close":14.55,"high":14.56,"low":14.24,"open":14.35,"volume":799350},{"timestamp":1273757400,"date":"2010-05-13","index":3978,"close":14.6,"high":14.79,"low":14.46,"open":14.57,"volume":1153050},{"timestamp":1273843800,"date":"2010-05-14","index":3979,"close":14.38,"high":14.55,"low":14.18,"open":14.51,"volume":982050},{"timestamp":1274103000,"date":"2010-05-17","index":3980,"close":14.63,"high":14.64,"low":14.17,"open":14.42,"volume":1491600},{"timestamp":1274189400,"date":"2010-05-18","index":3981,"close":14.55,"high":14.85,"low":14.41,"open":14.76,"volume":1123500},{"timestamp":1274275800,"date":"2010-05-19","index":3982,"close":14.36,"high":14.64,"low":14.21,"open":14.52,"volume":858750}]},{"date":"2010-02-22","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1265293800,"date":"2010-02-04","index":3910,"close":12.33,"high":12.67,"low":12.31,"open":12.65,"volume":472500},{"timestamp":1265380200,"date":"2010-02-05","index":3911,"close":12.39,"high":12.41,"low":12.18,"open":12.37,"volume":289800},{"timestamp":1265639400,"date":"2010-02-08","index":3912,"close":12.01,"high":12.32,"low":11.95,"open":12.32,"volume":583350},{"timestamp":1265725800,"date":"2010-02-09","index":3913,"close":12.1,"high":12.13,"low":11.94,"open":12.09,"volume":751800},{"timestamp":1265812200,"date":"2010-02-10","index":3914,"close":12.33,"high":12.67,"low":12.02,"open":12.03,"volume":1070100},{"timestamp":1265898600,"date":"2010-02-11","index":3915,"close":12.61,"high":12.64,"low":12.18,"open":12.29,"volume":983850},{"timestamp":1265985000,"date":"2010-02-12","index":3916,"close":12.89,"high":12.9,"low":12.43,"open":12.45,"volume":517350},{"timestamp":1266330600,"date":"2010-02-16","index":3917,"close":12.93,"high":13.05,"low":12.87,"open":13.02,"volume":326550},{"timestamp":1266417000,"date":"2010-02-17","index":3918,"close":12.89,"high":13.13,"low":12.83,"open":13.01,"volume":496350},{"timestamp":1266503400,"date":"2010-02-18","index":3919,"close":12.82,"high":12.96,"low":12.79,"open":12.85,"volume":1267500},{"timestamp":1266589800,"date":"2010-02-19","index":3920,"close":12.78,"high":12.86,"low":12.56,"open":12.81,"volume":1057650}],"post":[{"timestamp":1266849000,"date":"2010-02-22","index":3921,"close":13.07,"high":13.47,"low":12.8,"open":12.85,"volume":1626300},{"timestamp":1266935400,"date":"2010-02-23","index":3922,"close":13.02,"high":13.14,"low":12.91,"open":13.01,"volume":770250},{"timestamp":1267021800,"date":"2010-02-24","index":3923,"close":13.1,"high":13.25,"low":12.98,"open":13.1,"volume":619350},{"timestamp":1267108200,"date":"2010-02-25","index":3924,"close":13.09,"high":13.19,"low":12.87,"open":12.93,"volume":620250},{"timestamp":1267194600,"date":"2010-02-26","index":3925,"close":13.18,"high":13.21,"low":12.96,"open":13.05,"volume":825300},{"timestamp":1267453800,"date":"2010-03-01","index":3926,"close":13.4,"high":13.51,"low":13.21,"open":13.28,"volume":755700},{"timestamp":1267540200,"date":"2010-03-02","index":3927,"close":12.32,"high":13.17,"low":12.23,"open":13.17,"volume":3028350},{"timestamp":1267626600,"date":"2010-03-03","index":3928,"close":12.15,"high":12.45,"low":12.07,"open":12.31,"volume":1207800},{"timestamp":1267713000,"date":"2010-03-04","index":3929,"close":12.59,"high":12.61,"low":12.15,"open":12.23,"volume":1000800},{"timestamp":1267799400,"date":"2010-03-05","index":3930,"close":12.69,"high":12.85,"low":12.63,"open":12.69,"volume":852900},{"timestamp":1268058600,"date":"2010-03-08","index":3931,"close":12.71,"high":12.78,"low":12.59,"open":12.75,"volume":653850}]},{"date":"2009-11-02","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1255699800,"date":"2009-10-16","index":3835,"close":13.61,"high":13.74,"low":13.52,"open":13.74,"volume":725250},{"timestamp":1255959000,"date":"2009-10-19","index":3836,"close":14.32,"high":14.41,"low":14.01,"open":14.4,"volume":731850},{"timestamp":1256045400,"date":"2009-10-20","index":3837,"close":14.64,"high":14.8,"low":14,"open":14.41,"volume":896400},{"timestamp":1256131800,"date":"2009-10-21","index":3838,"close":14.64,"high":14.87,"low":14.17,"open":14.17,"volume":994650},{"timestamp":1256218200,"date":"2009-10-22","index":3839,"close":14.94,"high":14.97,"low":14.4,"open":14.51,"volume":636000},{"timestamp":1256304600,"date":"2009-10-23","index":3840,"close":14.73,"high":15.01,"low":14.49,"open":14.94,"volume":645450},{"timestamp":1256563800,"date":"2009-10-26","index":3841,"close":14.88,"high":15.19,"low":14.7,"open":14.77,"volume":606300},{"timestamp":1256650200,"date":"2009-10-27","index":3842,"close":14.65,"high":14.98,"low":14.49,"open":14.95,"volume":379950},{"timestamp":1256736600,"date":"2009-10-28","index":3843,"close":14.05,"high":14.65,"low":14,"open":14.6,"volume":396300},{"timestamp":1256823000,"date":"2009-10-29","index":3844,"close":14.41,"high":14.42,"low":13.84,"open":14.18,"volume":447300},{"timestamp":1256909400,"date":"2009-10-30","index":3845,"close":14.1,"high":14.35,"low":13.86,"open":14.35,"volume":572850}],"post":[{"timestamp":1257172200,"date":"2009-11-02","index":3846,"close":14.47,"high":14.51,"low":13.77,"open":14.14,"volume":776250},{"timestamp":1257258600,"date":"2009-11-03","index":3847,"close":14.72,"high":14.75,"low":14.39,"open":14.44,"volume":473100},{"timestamp":1257345000,"date":"2009-11-04","index":3848,"close":14.47,"high":14.97,"low":14.4,"open":14.82,"volume":637650},{"timestamp":1257431400,"date":"2009-11-05","index":3849,"close":14.43,"high":14.59,"low":14.33,"open":14.54,"volume":971100},{"timestamp":1257517800,"date":"2009-11-06","index":3850,"close":14.39,"high":14.57,"low":14.14,"open":14.25,"volume":625500},{"timestamp":1257777000,"date":"2009-11-09","index":3851,"close":14.27,"high":14.67,"low":14.17,"open":14.54,"volume":623700},{"timestamp":1257863400,"date":"2009-11-10","index":3852,"close":14.04,"high":14.27,"low":13.87,"open":13.87,"volume":515100},{"timestamp":1257949800,"date":"2009-11-11","index":3853,"close":14,"high":14.21,"low":13.88,"open":14.14,"volume":327450},{"timestamp":1258036200,"date":"2009-11-12","index":3854,"close":13.73,"high":14.08,"low":13.64,"open":13.97,"volume":340650},{"timestamp":1258122600,"date":"2009-11-13","index":3855,"close":13.71,"high":13.93,"low":13.49,"open":13.73,"volume":409800},{"timestamp":1258381800,"date":"2009-11-16","index":3856,"close":13.89,"high":14.18,"low":13.77,"open":13.77,"volume":492600}]},{"date":"2009-08-03","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1247837400,"date":"2009-07-17","index":3771,"close":12.17,"high":12.38,"low":12.09,"open":12.26,"volume":281850},{"timestamp":1248096600,"date":"2009-07-20","index":3772,"close":12.03,"high":12.3,"low":11.92,"open":12.19,"volume":519300},{"timestamp":1248183000,"date":"2009-07-21","index":3773,"close":12.29,"high":12.29,"low":12.03,"open":12.09,"volume":234150},{"timestamp":1248269400,"date":"2009-07-22","index":3774,"close":12.2,"high":12.48,"low":12.14,"open":12.24,"volume":207000},{"timestamp":1248355800,"date":"2009-07-23","index":3775,"close":12.53,"high":12.67,"low":12.09,"open":12.16,"volume":410850},{"timestamp":1248442200,"date":"2009-07-24","index":3776,"close":12.6,"high":12.68,"low":12.43,"open":12.51,"volume":204150},{"timestamp":1248701400,"date":"2009-07-27","index":3777,"close":12.49,"high":12.69,"low":12.31,"open":12.55,"volume":258450},{"timestamp":1248787800,"date":"2009-07-28","index":3778,"close":12.33,"high":12.67,"low":12.25,"open":12.54,"volume":256200},{"timestamp":1248874200,"date":"2009-07-29","index":3779,"close":12.23,"high":12.36,"low":12.16,"open":12.28,"volume":186900},{"timestamp":1248960600,"date":"2009-07-30","index":3780,"close":12.25,"high":12.41,"low":12.17,"open":12.38,"volume":488400},{"timestamp":1249047000,"date":"2009-07-31","index":3781,"close":11.99,"high":12.51,"low":11.96,"open":12.33,"volume":838800}],"post":[{"timestamp":1249306200,"date":"2009-08-03","index":3782,"close":12.21,"high":12.75,"low":11.21,"open":11.93,"volume":1389000},{"timestamp":1249392600,"date":"2009-08-04","index":3783,"close":12.3,"high":12.31,"low":12,"open":12.17,"volume":423900},{"timestamp":1249479000,"date":"2009-08-05","index":3784,"close":11.91,"high":12.36,"low":11.78,"open":12.35,"volume":341100},{"timestamp":1249565400,"date":"2009-08-06","index":3785,"close":11.74,"high":12.01,"low":11.62,"open":11.94,"volume":439200},{"timestamp":1249651800,"date":"2009-08-07","index":3786,"close":12.06,"high":12.23,"low":11.79,"open":11.91,"volume":726600},{"timestamp":1249911000,"date":"2009-08-10","index":3787,"close":12.39,"high":12.47,"low":12.03,"open":12.03,"volume":300900},{"timestamp":1249997400,"date":"2009-08-11","index":3788,"close":12.29,"high":12.43,"low":12.11,"open":12.43,"volume":351450},{"timestamp":1250083800,"date":"2009-08-12","index":3789,"close":12.49,"high":12.65,"low":12.27,"open":12.27,"volume":351450},{"timestamp":1250170200,"date":"2009-08-13","index":3790,"close":12.17,"high":12.59,"low":11.89,"open":12.59,"volume":501000},{"timestamp":1250256600,"date":"2009-08-14","index":3791,"close":12,"high":12.24,"low":11.88,"open":12.18,"volume":491850},{"timestamp":1250515800,"date":"2009-08-17","index":3792,"close":11.61,"high":11.81,"low":11.53,"open":11.67,"volume":346350}]},{"date":"2009-04-30","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":3706,"close":10.04,"high":10.09,"low":9.67,"open":9.83,"volume":862650},{"timestamp":1239888600,"date":"2009-04-16","index":3707,"close":10.27,"high":10.51,"low":9.94,"open":10.07,"volume":1108650},{"timestamp":1239975000,"date":"2009-04-17","index":3708,"close":10.66,"high":10.79,"low":9.83,"open":9.83,"volume":1559250},{"timestamp":1240234200,"date":"2009-04-20","index":3709,"close":10.14,"high":10.59,"low":9.89,"open":10.49,"volume":472500},{"timestamp":1240320600,"date":"2009-04-21","index":3710,"close":10.43,"high":10.57,"low":9.94,"open":10.13,"volume":521250},{"timestamp":1240407000,"date":"2009-04-22","index":3711,"close":10.15,"high":10.55,"low":10.11,"open":10.27,"volume":807600},{"timestamp":1240493400,"date":"2009-04-23","index":3712,"close":10.48,"high":10.51,"low":10.09,"open":10.19,"volume":2045700},{"timestamp":1240579800,"date":"2009-04-24","index":3713,"close":11.02,"high":11.19,"low":10.47,"open":10.52,"volume":982350},{"timestamp":1240839000,"date":"2009-04-27","index":3714,"close":10.93,"high":11.01,"low":10.63,"open":10.94,"volume":1306800},{"timestamp":1240925400,"date":"2009-04-28","index":3715,"close":11,"high":11.17,"low":10.83,"open":10.86,"volume":822300},{"timestamp":1241011800,"date":"2009-04-29","index":3716,"close":11.29,"high":11.59,"low":11.08,"open":11.12,"volume":609150}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":3717,"close":11.09,"high":12.42,"low":11.07,"open":11.41,"volume":1446600},{"timestamp":1241184600,"date":"2009-05-01","index":3718,"close":11.05,"high":11.23,"low":10.82,"open":11.12,"volume":1374750},{"timestamp":1241443800,"date":"2009-05-04","index":3719,"close":11.13,"high":11.31,"low":10.97,"open":11.11,"volume":766200},{"timestamp":1241530200,"date":"2009-05-05","index":3720,"close":11.22,"high":11.25,"low":10.95,"open":11.02,"volume":794250},{"timestamp":1241616600,"date":"2009-05-06","index":3721,"close":11.33,"high":11.48,"low":10.93,"open":11.29,"volume":625500},{"timestamp":1241703000,"date":"2009-05-07","index":3722,"close":11.23,"high":11.73,"low":11.05,"open":11.4,"volume":786750},{"timestamp":1241789400,"date":"2009-05-08","index":3723,"close":11.71,"high":11.71,"low":11.25,"open":11.33,"volume":562200},{"timestamp":1242048600,"date":"2009-05-11","index":3724,"close":11.37,"high":11.55,"low":11.23,"open":11.55,"volume":498300},{"timestamp":1242135000,"date":"2009-05-12","index":3725,"close":11.13,"high":11.48,"low":10.93,"open":11.41,"volume":336600},{"timestamp":1242221400,"date":"2009-05-13","index":3726,"close":10.75,"high":11.04,"low":10.74,"open":10.95,"volume":365550},{"timestamp":1242307800,"date":"2009-05-14","index":3727,"close":10.65,"high":10.94,"low":10.61,"open":10.82,"volume":886350}]},{"date":"2009-02-12","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1233153000,"date":"2009-01-28","index":3653,"close":10.28,"high":10.64,"low":10.22,"open":10.53,"volume":844050},{"timestamp":1233239400,"date":"2009-01-29","index":3654,"close":9.97,"high":10.29,"low":9.96,"open":10.21,"volume":628500},{"timestamp":1233325800,"date":"2009-01-30","index":3655,"close":9.87,"high":10.19,"low":9.61,"open":10.09,"volume":1155150},{"timestamp":1233585000,"date":"2009-02-02","index":3656,"close":10,"high":10.07,"low":9.77,"open":9.77,"volume":833850},{"timestamp":1233671400,"date":"2009-02-03","index":3657,"close":9.72,"high":10.13,"low":9.61,"open":10.05,"volume":619200},{"timestamp":1233757800,"date":"2009-02-04","index":3658,"close":10.26,"high":10.37,"low":9.67,"open":9.73,"volume":722850},{"timestamp":1233844200,"date":"2009-02-05","index":3659,"close":10.51,"high":10.63,"low":10.11,"open":10.24,"volume":712950},{"timestamp":1233930600,"date":"2009-02-06","index":3660,"close":11.26,"high":11.45,"low":10.45,"open":10.45,"volume":781500},{"timestamp":1234189800,"date":"2009-02-09","index":3661,"close":10.76,"high":11.33,"low":10.63,"open":11.19,"volume":645000},{"timestamp":1234276200,"date":"2009-02-10","index":3662,"close":9.07,"high":10.6,"low":8.52,"open":10.6,"volume":4653150},{"timestamp":1234362600,"date":"2009-02-11","index":3663,"close":9.69,"high":9.76,"low":9.03,"open":9.07,"volume":1339800}],"post":[{"timestamp":1234449000,"date":"2009-02-12","index":3664,"close":9.23,"high":10.05,"low":9.16,"open":10,"volume":2282250},{"timestamp":1234535400,"date":"2009-02-13","index":3665,"close":8.96,"high":9.58,"low":8.96,"open":9.21,"volume":1257000},{"timestamp":1234881000,"date":"2009-02-17","index":3666,"close":8.59,"high":8.79,"low":8.37,"open":8.41,"volume":911400},{"timestamp":1234967400,"date":"2009-02-18","index":3667,"close":8.83,"high":9.19,"low":8.46,"open":9.17,"volume":554700},{"timestamp":1235053800,"date":"2009-02-19","index":3668,"close":8.66,"high":8.97,"low":8.61,"open":8.77,"volume":638400},{"timestamp":1235140200,"date":"2009-02-20","index":3669,"close":8.31,"high":8.75,"low":8.18,"open":8.66,"volume":1002000},{"timestamp":1235399400,"date":"2009-02-23","index":3670,"close":7.45,"high":8.62,"low":7.32,"open":8.35,"volume":1675200},{"timestamp":1235485800,"date":"2009-02-24","index":3671,"close":8.06,"high":8.2,"low":7.45,"open":7.65,"volume":1210800},{"timestamp":1235572200,"date":"2009-02-25","index":3672,"close":8.05,"high":8.34,"low":7.79,"open":8,"volume":1136550},{"timestamp":1235658600,"date":"2009-02-26","index":3673,"close":7.82,"high":8.25,"low":7.69,"open":8.13,"volume":538500},{"timestamp":1235745000,"date":"2009-02-27","index":3674,"close":7.88,"high":8.15,"low":7.51,"open":7.67,"volume":1071600}]},{"date":"2008-11-03","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1224250200,"date":"2008-10-17","index":3584,"close":10.67,"high":10.91,"low":9.3,"open":9.37,"volume":2325900},{"timestamp":1224509400,"date":"2008-10-20","index":3585,"close":10.85,"high":11.52,"low":10.67,"open":10.81,"volume":1297650},{"timestamp":1224595800,"date":"2008-10-21","index":3586,"close":10.81,"high":11.11,"low":10.59,"open":10.81,"volume":1060950},{"timestamp":1224682200,"date":"2008-10-22","index":3587,"close":10.42,"high":10.9,"low":10.17,"open":10.58,"volume":587700},{"timestamp":1224768600,"date":"2008-10-23","index":3588,"close":10.24,"high":10.59,"low":9.67,"open":10.47,"volume":618300},{"timestamp":1224855000,"date":"2008-10-24","index":3589,"close":9.56,"high":10.05,"low":9.51,"open":9.93,"volume":805950},{"timestamp":1225114200,"date":"2008-10-27","index":3590,"close":9.09,"high":9.63,"low":9.09,"open":9.47,"volume":741750},{"timestamp":1225200600,"date":"2008-10-28","index":3591,"close":9.77,"high":9.77,"low":9.03,"open":9.23,"volume":1316850},{"timestamp":1225287000,"date":"2008-10-29","index":3592,"close":10.19,"high":10.63,"low":9.61,"open":9.79,"volume":1759500},{"timestamp":1225373400,"date":"2008-10-30","index":3593,"close":11.13,"high":11.21,"low":10.46,"open":10.53,"volume":752400},{"timestamp":1225459800,"date":"2008-10-31","index":3594,"close":11.77,"high":11.88,"low":10.93,"open":11.13,"volume":1176300}],"post":[{"timestamp":1225722600,"date":"2008-11-03","index":3595,"close":11.76,"high":12.36,"low":11.65,"open":11.87,"volume":960450},{"timestamp":1225809000,"date":"2008-11-04","index":3596,"close":12.13,"high":12.46,"low":11.87,"open":11.96,"volume":1068600},{"timestamp":1225895400,"date":"2008-11-05","index":3597,"close":11.81,"high":12.55,"low":11.72,"open":12.04,"volume":683400},{"timestamp":1225981800,"date":"2008-11-06","index":3598,"close":11.2,"high":11.8,"low":11.09,"open":11.71,"volume":741900},{"timestamp":1226068200,"date":"2008-11-07","index":3599,"close":11.01,"high":11.48,"low":10.79,"open":11.3,"volume":593850},{"timestamp":1226327400,"date":"2008-11-10","index":3600,"close":10.57,"high":11.37,"low":10.37,"open":11.21,"volume":954750},{"timestamp":1226413800,"date":"2008-11-11","index":3601,"close":10.25,"high":10.63,"low":10.15,"open":10.49,"volume":1209150},{"timestamp":1226500200,"date":"2008-11-12","index":3602,"close":9.81,"high":10.14,"low":9.49,"open":9.97,"volume":1249350},{"timestamp":1226586600,"date":"2008-11-13","index":3603,"close":10.3,"high":10.31,"low":9.42,"open":9.84,"volume":1518900},{"timestamp":1226673000,"date":"2008-11-14","index":3604,"close":9.59,"high":10.28,"low":9.57,"open":10.19,"volume":690300},{"timestamp":1226932200,"date":"2008-11-17","index":3605,"close":9.48,"high":9.86,"low":9.31,"open":9.56,"volume":921600}]},{"date":"2008-08-07","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":3523,"close":16.01,"high":16.15,"low":15.56,"open":15.72,"volume":793350},{"timestamp":1216906200,"date":"2008-07-24","index":3524,"close":15.87,"high":16.22,"low":15.79,"open":16.15,"volume":612300},{"timestamp":1216992600,"date":"2008-07-25","index":3525,"close":16.11,"high":16.39,"low":15.94,"open":16.03,"volume":381150},{"timestamp":1217251800,"date":"2008-07-28","index":3526,"close":15.89,"high":16.16,"low":15.85,"open":16.1,"volume":376500},{"timestamp":1217338200,"date":"2008-07-29","index":3527,"close":16.13,"high":16.34,"low":15.85,"open":15.97,"volume":506850},{"timestamp":1217424600,"date":"2008-07-30","index":3528,"close":16.39,"high":16.67,"low":16.11,"open":16.23,"volume":316050},{"timestamp":1217511000,"date":"2008-07-31","index":3529,"close":16.03,"high":16.44,"low":15.93,"open":16.15,"volume":684900},{"timestamp":1217597400,"date":"2008-08-01","index":3530,"close":15.76,"high":16.15,"low":15.61,"open":16.15,"volume":1006650},{"timestamp":1217856600,"date":"2008-08-04","index":3531,"close":15.45,"high":15.87,"low":15.31,"open":15.87,"volume":522300},{"timestamp":1217943000,"date":"2008-08-05","index":3532,"close":15.33,"high":15.8,"low":15.29,"open":15.57,"volume":832200},{"timestamp":1218029400,"date":"2008-08-06","index":3533,"close":15.27,"high":15.34,"low":15.07,"open":15.23,"volume":888600}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":3534,"close":12.6,"high":14.4,"low":12,"open":13.65,"volume":7951800},{"timestamp":1218202200,"date":"2008-08-08","index":3535,"close":13.2,"high":13.45,"low":12.51,"open":12.66,"volume":3783600},{"timestamp":1218461400,"date":"2008-08-11","index":3536,"close":14.46,"high":14.51,"low":13.11,"open":13.2,"volume":3835350},{"timestamp":1218547800,"date":"2008-08-12","index":3537,"close":14.43,"high":14.5,"low":14.21,"open":14.39,"volume":736350},{"timestamp":1218634200,"date":"2008-08-13","index":3538,"close":15.01,"high":15.06,"low":14.41,"open":14.43,"volume":1178550},{"timestamp":1218720600,"date":"2008-08-14","index":3539,"close":15.2,"high":15.37,"low":14.93,"open":14.95,"volume":659700},{"timestamp":1218807000,"date":"2008-08-15","index":3540,"close":15.21,"high":15.24,"low":14.97,"open":15.24,"volume":984000},{"timestamp":1219066200,"date":"2008-08-18","index":3541,"close":15.15,"high":15.29,"low":15.09,"open":15.23,"volume":766350},{"timestamp":1219152600,"date":"2008-08-19","index":3542,"close":15.07,"high":15.35,"low":14.98,"open":15.35,"volume":657000},{"timestamp":1219239000,"date":"2008-08-20","index":3543,"close":15.05,"high":15.19,"low":14.92,"open":15.16,"volume":1256100},{"timestamp":1219325400,"date":"2008-08-21","index":3544,"close":14.95,"high":15.18,"low":14.87,"open":14.94,"volume":1535400}]},{"date":"2008-05-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1208352600,"date":"2008-04-16","index":3455,"close":19.07,"high":19.18,"low":18.73,"open":18.97,"volume":514800},{"timestamp":1208439000,"date":"2008-04-17","index":3456,"close":18.92,"high":19.29,"low":18.82,"open":19.02,"volume":283050},{"timestamp":1208525400,"date":"2008-04-18","index":3457,"close":19.13,"high":19.37,"low":19,"open":19.23,"volume":341400},{"timestamp":1208784600,"date":"2008-04-21","index":3458,"close":18.91,"high":19.27,"low":18.73,"open":18.9,"volume":270600},{"timestamp":1208871000,"date":"2008-04-22","index":3459,"close":18.27,"high":18.79,"low":17.43,"open":18.73,"volume":868050},{"timestamp":1208957400,"date":"2008-04-23","index":3460,"close":18.35,"high":18.55,"low":18.07,"open":18.37,"volume":374550},{"timestamp":1209043800,"date":"2008-04-24","index":3461,"close":18.68,"high":18.83,"low":17.97,"open":18.53,"volume":310050},{"timestamp":1209130200,"date":"2008-04-25","index":3462,"close":18.51,"high":18.81,"low":17.99,"open":18.8,"volume":396600},{"timestamp":1209389400,"date":"2008-04-28","index":3463,"close":18.63,"high":18.67,"low":18.33,"open":18.48,"volume":487350},{"timestamp":1209475800,"date":"2008-04-29","index":3464,"close":18.25,"high":18.65,"low":17.9,"open":18.65,"volume":655800},{"timestamp":1209562200,"date":"2008-04-30","index":3465,"close":17.63,"high":18.63,"low":17.54,"open":18.43,"volume":1151250}],"post":[{"timestamp":1209648600,"date":"2008-05-01","index":3466,"close":18.59,"high":18.67,"low":17.94,"open":18.1,"volume":1113600},{"timestamp":1209735000,"date":"2008-05-02","index":3467,"close":17.84,"high":18.7,"low":17.7,"open":18.7,"volume":797850},{"timestamp":1209994200,"date":"2008-05-05","index":3468,"close":17.2,"high":17.74,"low":16.91,"open":17.73,"volume":1076550},{"timestamp":1210080600,"date":"2008-05-06","index":3469,"close":17.18,"high":17.43,"low":17,"open":17.2,"volume":691200},{"timestamp":1210167000,"date":"2008-05-07","index":3470,"close":16.63,"high":17.25,"low":16.39,"open":17.17,"volume":1048200},{"timestamp":1210253400,"date":"2008-05-08","index":3471,"close":16.57,"high":16.99,"low":16.25,"open":16.66,"volume":1378050},{"timestamp":1210339800,"date":"2008-05-09","index":3472,"close":16.07,"high":16.49,"low":15.89,"open":16.47,"volume":1268550},{"timestamp":1210599000,"date":"2008-05-12","index":3473,"close":16.4,"high":16.43,"low":15.92,"open":16.07,"volume":951000},{"timestamp":1210685400,"date":"2008-05-13","index":3474,"close":16.65,"high":16.71,"low":16.43,"open":16.43,"volume":712800},{"timestamp":1210771800,"date":"2008-05-14","index":3475,"close":16.05,"high":16.71,"low":16.05,"open":16.68,"volume":1071450},{"timestamp":1210858200,"date":"2008-05-15","index":3476,"close":15.73,"high":16.01,"low":15.52,"open":15.97,"volume":2403150}]},{"date":"2008-02-13","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":3401,"close":16.52,"high":16.81,"low":16.19,"open":16.71,"volume":622050},{"timestamp":1201703400,"date":"2008-01-30","index":3402,"close":15.99,"high":16.61,"low":15.89,"open":16.37,"volume":978150},{"timestamp":1201789800,"date":"2008-01-31","index":3403,"close":15.95,"high":16.31,"low":15.65,"open":15.73,"volume":835800},{"timestamp":1201876200,"date":"2008-02-01","index":3404,"close":15.83,"high":16.26,"low":15.55,"open":16.03,"volume":1335000},{"timestamp":1202135400,"date":"2008-02-04","index":3405,"close":15.67,"high":15.83,"low":15.51,"open":15.83,"volume":581100},{"timestamp":1202221800,"date":"2008-02-05","index":3406,"close":15.24,"high":15.87,"low":15.21,"open":15.47,"volume":949800},{"timestamp":1202308200,"date":"2008-02-06","index":3407,"close":14.87,"high":15.49,"low":14.77,"open":15.35,"volume":685500},{"timestamp":1202394600,"date":"2008-02-07","index":3408,"close":16.1,"high":16.3,"low":14.93,"open":14.93,"volume":1019850},{"timestamp":1202481000,"date":"2008-02-08","index":3409,"close":16.01,"high":16.49,"low":15.84,"open":16.15,"volume":589800},{"timestamp":1202740200,"date":"2008-02-11","index":3410,"close":15.87,"high":16.25,"low":15.63,"open":15.98,"volume":478350},{"timestamp":1202826600,"date":"2008-02-12","index":3411,"close":16,"high":16.39,"low":15.7,"open":15.87,"volume":579600}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":3412,"close":17.05,"high":17.97,"low":16.67,"open":16.96,"volume":1233450},{"timestamp":1202999400,"date":"2008-02-14","index":3413,"close":16.7,"high":17.27,"low":16.68,"open":17.12,"volume":855750},{"timestamp":1203085800,"date":"2008-02-15","index":3414,"close":17.21,"high":17.32,"low":16.55,"open":16.67,"volume":807000},{"timestamp":1203431400,"date":"2008-02-19","index":3415,"close":17.77,"high":18.17,"low":17.49,"open":17.5,"volume":838950},{"timestamp":1203517800,"date":"2008-02-20","index":3416,"close":17.72,"high":17.97,"low":17.42,"open":17.71,"volume":619950},{"timestamp":1203604200,"date":"2008-02-21","index":3417,"close":17.27,"high":17.95,"low":17.13,"open":17.84,"volume":426450},{"timestamp":1203690600,"date":"2008-02-22","index":3418,"close":17.17,"high":17.29,"low":16.78,"open":17.27,"volume":442050},{"timestamp":1203949800,"date":"2008-02-25","index":3419,"close":17.37,"high":17.41,"low":16.93,"open":17.21,"volume":504150},{"timestamp":1204036200,"date":"2008-02-26","index":3420,"close":18.25,"high":18.51,"low":17.16,"open":17.29,"volume":776400},{"timestamp":1204122600,"date":"2008-02-27","index":3421,"close":18.03,"high":18.8,"low":18.01,"open":18.01,"volume":1071600},{"timestamp":1204209000,"date":"2008-02-28","index":3422,"close":18.29,"high":18.33,"low":17.59,"open":17.97,"volume":1445850}]},{"date":"2007-11-09","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1193319000,"date":"2007-10-25","index":3337,"close":20.87,"high":20.91,"low":20.49,"open":20.7,"volume":563100},{"timestamp":1193405400,"date":"2007-10-26","index":3338,"close":20.63,"high":20.95,"low":20.3,"open":20.94,"volume":819300},{"timestamp":1193664600,"date":"2007-10-29","index":3339,"close":20.96,"high":21.15,"low":20.41,"open":20.67,"volume":1036200},{"timestamp":1193751000,"date":"2007-10-30","index":3340,"close":20.89,"high":21.27,"low":20.69,"open":20.84,"volume":617400},{"timestamp":1193837400,"date":"2007-10-31","index":3341,"close":21.09,"high":21.27,"low":20.59,"open":20.83,"volume":856800},{"timestamp":1193923800,"date":"2007-11-01","index":3342,"close":20.81,"high":20.98,"low":20.35,"open":20.56,"volume":638250},{"timestamp":1194010200,"date":"2007-11-02","index":3343,"close":21.05,"high":21.32,"low":20.74,"open":21.31,"volume":770100},{"timestamp":1194273000,"date":"2007-11-05","index":3344,"close":19.85,"high":20.47,"low":19.59,"open":20.39,"volume":1308600},{"timestamp":1194359400,"date":"2007-11-06","index":3345,"close":19.38,"high":19.74,"low":18.85,"open":19.67,"volume":966300},{"timestamp":1194445800,"date":"2007-11-07","index":3346,"close":18.75,"high":19.25,"low":18.61,"open":19.08,"volume":720150},{"timestamp":1194532200,"date":"2007-11-08","index":3347,"close":18.77,"high":19,"low":18.1,"open":18.97,"volume":817350}],"post":[{"timestamp":1194618600,"date":"2007-11-09","index":3348,"close":17.38,"high":17.41,"low":15,"open":16.72,"volume":7044150},{"timestamp":1194877800,"date":"2007-11-12","index":3349,"close":16.8,"high":17.44,"low":16.22,"open":16.85,"volume":1661100},{"timestamp":1194964200,"date":"2007-11-13","index":3350,"close":17.51,"high":17.71,"low":16.87,"open":16.93,"volume":925800},{"timestamp":1195050600,"date":"2007-11-14","index":3351,"close":17.94,"high":18.08,"low":17.21,"open":17.66,"volume":1452150},{"timestamp":1195137000,"date":"2007-11-15","index":3352,"close":17.49,"high":17.91,"low":17.13,"open":17.82,"volume":1306350},{"timestamp":1195223400,"date":"2007-11-16","index":3353,"close":16.93,"high":17.57,"low":16.63,"open":17.57,"volume":737100},{"timestamp":1195482600,"date":"2007-11-19","index":3354,"close":16.3,"high":16.92,"low":16.09,"open":16.92,"volume":1263300},{"timestamp":1195569000,"date":"2007-11-20","index":3355,"close":16.15,"high":16.61,"low":15.97,"open":16.33,"volume":845850},{"timestamp":1195655400,"date":"2007-11-21","index":3356,"close":16,"high":16.19,"low":15.94,"open":16.09,"volume":857550},{"timestamp":1195828200,"date":"2007-11-23","index":3357,"close":15.92,"high":16.22,"low":15.85,"open":16.07,"volume":367650},{"timestamp":1196087400,"date":"2007-11-26","index":3358,"close":15.4,"high":16.06,"low":15.35,"open":15.91,"volume":668550}]},{"date":"2007-08-08","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":3271,"close":17.7,"high":18.21,"low":17,"open":17.6,"volume":1182900},{"timestamp":1185370200,"date":"2007-07-25","index":3272,"close":18.72,"high":18.8,"low":17.69,"open":17.87,"volume":1793400},{"timestamp":1185456600,"date":"2007-07-26","index":3273,"close":18.77,"high":19.06,"low":18.11,"open":18.42,"volume":1499700},{"timestamp":1185543000,"date":"2007-07-27","index":3274,"close":18.75,"high":19.27,"low":18.03,"open":18.57,"volume":1866300},{"timestamp":1185802200,"date":"2007-07-30","index":3275,"close":18.85,"high":18.97,"low":18.31,"open":18.67,"volume":894150},{"timestamp":1185888600,"date":"2007-07-31","index":3276,"close":18.44,"high":19.18,"low":18.34,"open":19.03,"volume":1147200},{"timestamp":1185975000,"date":"2007-08-01","index":3277,"close":19.09,"high":19.21,"low":18,"open":18.22,"volume":1206600},{"timestamp":1186061400,"date":"2007-08-02","index":3278,"close":19.6,"high":19.81,"low":18.71,"open":19.17,"volume":1053900},{"timestamp":1186147800,"date":"2007-08-03","index":3279,"close":18.96,"high":19.67,"low":18.88,"open":19.67,"volume":1072050},{"timestamp":1186407000,"date":"2007-08-06","index":3280,"close":18.83,"high":19.34,"low":18.41,"open":18.97,"volume":1137150},{"timestamp":1186493400,"date":"2007-08-07","index":3281,"close":18.78,"high":18.85,"low":17.9,"open":17.91,"volume":2013750}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":3282,"close":20.55,"high":21,"low":18.32,"open":18.32,"volume":3504750},{"timestamp":1186666200,"date":"2007-08-09","index":3283,"close":21.46,"high":21.67,"low":19.88,"open":20.26,"volume":3448200},{"timestamp":1186752600,"date":"2007-08-10","index":3284,"close":20.77,"high":21.74,"low":20.03,"open":21.02,"volume":2126400},{"timestamp":1187011800,"date":"2007-08-13","index":3285,"close":19.82,"high":21.21,"low":19.67,"open":21.19,"volume":1157850},{"timestamp":1187098200,"date":"2007-08-14","index":3286,"close":18.82,"high":19.83,"low":18.76,"open":19.82,"volume":1024800},{"timestamp":1187184600,"date":"2007-08-15","index":3287,"close":18.47,"high":19.31,"low":18.41,"open":18.86,"volume":891600},{"timestamp":1187271000,"date":"2007-08-16","index":3288,"close":18.49,"high":18.99,"low":17.93,"open":18.55,"volume":1757850},{"timestamp":1187357400,"date":"2007-08-17","index":3289,"close":19.86,"high":20.21,"low":18.37,"open":19.32,"volume":1237800},{"timestamp":1187616600,"date":"2007-08-20","index":3290,"close":20.07,"high":20.63,"low":19.87,"open":19.99,"volume":576900},{"timestamp":1187703000,"date":"2007-08-21","index":3291,"close":20.33,"high":20.91,"low":19.83,"open":20.03,"volume":647400},{"timestamp":1187789400,"date":"2007-08-22","index":3292,"close":20.51,"high":21.14,"low":20.37,"open":20.57,"volume":534300}]},{"date":"2007-05-01","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":3202,"close":16.83,"high":16.91,"low":16.68,"open":16.82,"volume":530400},{"timestamp":1176816600,"date":"2007-04-17","index":3203,"close":17.05,"high":17.13,"low":16.81,"open":16.91,"volume":617100},{"timestamp":1176903000,"date":"2007-04-18","index":3204,"close":16.67,"high":17.05,"low":16.57,"open":17.05,"volume":467100},{"timestamp":1176989400,"date":"2007-04-19","index":3205,"close":16.45,"high":16.74,"low":14.64,"open":16.26,"volume":981600},{"timestamp":1177075800,"date":"2007-04-20","index":3206,"close":16.67,"high":16.93,"low":16.37,"open":16.87,"volume":703500},{"timestamp":1177335000,"date":"2007-04-23","index":3207,"close":16.63,"high":16.78,"low":16.58,"open":16.67,"volume":650400},{"timestamp":1177421400,"date":"2007-04-24","index":3208,"close":16.26,"high":16.7,"low":16.22,"open":16.68,"volume":1132500},{"timestamp":1177507800,"date":"2007-04-25","index":3209,"close":16.45,"high":16.6,"low":16.26,"open":16.28,"volume":1085700},{"timestamp":1177594200,"date":"2007-04-26","index":3210,"close":16.75,"high":16.92,"low":15.99,"open":16.92,"volume":1780200},{"timestamp":1177680600,"date":"2007-04-27","index":3211,"close":17.07,"high":17.07,"low":16.5,"open":16.72,"volume":832500},{"timestamp":1177939800,"date":"2007-04-30","index":3212,"close":17.07,"high":17.29,"low":16.88,"open":17.03,"volume":1421700}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":3213,"close":17.38,"high":17.9,"low":17.07,"open":17.56,"volume":1650600},{"timestamp":1178112600,"date":"2007-05-02","index":3214,"close":17.68,"high":17.7,"low":17.39,"open":17.42,"volume":1290600},{"timestamp":1178199000,"date":"2007-05-03","index":3215,"close":17.67,"high":17.76,"low":17.23,"open":17.69,"volume":1145700},{"timestamp":1178285400,"date":"2007-05-04","index":3216,"close":17.51,"high":17.69,"low":17.4,"open":17.65,"volume":1131600},{"timestamp":1178544600,"date":"2007-05-07","index":3217,"close":17.71,"high":17.78,"low":17.46,"open":17.56,"volume":675600},{"timestamp":1178631000,"date":"2007-05-08","index":3218,"close":17.53,"high":17.67,"low":17.19,"open":17.67,"volume":804300},{"timestamp":1178717400,"date":"2007-05-09","index":3219,"close":17.16,"high":17.59,"low":17.03,"open":17.51,"volume":663000},{"timestamp":1178803800,"date":"2007-05-10","index":3220,"close":16.81,"high":17.12,"low":16.65,"open":17.08,"volume":1043700},{"timestamp":1178890200,"date":"2007-05-11","index":3221,"close":17.05,"high":17.06,"low":16.8,"open":16.93,"volume":451800},{"timestamp":1179149400,"date":"2007-05-14","index":3222,"close":16.59,"high":17.07,"low":16.52,"open":17.07,"volume":1029300},{"timestamp":1179235800,"date":"2007-05-15","index":3223,"close":16.62,"high":16.86,"low":16.39,"open":16.63,"volume":838500}]},{"date":"2007-02-27","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":3158,"close":15.58,"high":16.03,"low":15.44,"open":15.91,"volume":531300},{"timestamp":1171290600,"date":"2007-02-12","index":3159,"close":15.58,"high":15.77,"low":15.45,"open":15.6,"volume":334200},{"timestamp":1171377000,"date":"2007-02-13","index":3160,"close":15.81,"high":15.81,"low":15.54,"open":15.66,"volume":276900},{"timestamp":1171463400,"date":"2007-02-14","index":3161,"close":15.7,"high":15.94,"low":15.67,"open":15.83,"volume":501300},{"timestamp":1171549800,"date":"2007-02-15","index":3162,"close":15.28,"high":15.87,"low":15.17,"open":15.75,"volume":879300},{"timestamp":1171636200,"date":"2007-02-16","index":3163,"close":15.61,"high":15.62,"low":15.21,"open":15.28,"volume":354300},{"timestamp":1171981800,"date":"2007-02-20","index":3164,"close":15.8,"high":17.43,"low":15.78,"open":16.03,"volume":2089800},{"timestamp":1172068200,"date":"2007-02-21","index":3165,"close":16.67,"high":16.77,"low":15.75,"open":15.8,"volume":1638000},{"timestamp":1172154600,"date":"2007-02-22","index":3166,"close":16.63,"high":16.91,"low":16.6,"open":16.74,"volume":1255500},{"timestamp":1172241000,"date":"2007-02-23","index":3167,"close":16.12,"high":16.64,"low":16.09,"open":16.64,"volume":717300},{"timestamp":1172500200,"date":"2007-02-26","index":3168,"close":16.23,"high":16.44,"low":15.81,"open":16.33,"volume":639600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":3169,"close":15.63,"high":16.29,"low":15.16,"open":15.67,"volume":1507800},{"timestamp":1172673000,"date":"2007-02-28","index":3170,"close":15.6,"high":15.6,"low":14.76,"open":15.57,"volume":1771800},{"timestamp":1172759400,"date":"2007-03-01","index":3171,"close":15.69,"high":15.99,"low":15.33,"open":15.6,"volume":914700},{"timestamp":1172845800,"date":"2007-03-02","index":3172,"close":15.4,"high":15.84,"low":15.38,"open":15.82,"volume":670500},{"timestamp":1173105000,"date":"2007-03-05","index":3173,"close":15.21,"high":15.55,"low":15.14,"open":15.4,"volume":700500},{"timestamp":1173191400,"date":"2007-03-06","index":3174,"close":15.6,"high":15.73,"low":15.3,"open":15.3,"volume":514800},{"timestamp":1173277800,"date":"2007-03-07","index":3175,"close":15.57,"high":15.65,"low":15.48,"open":15.58,"volume":661500},{"timestamp":1173364200,"date":"2007-03-08","index":3176,"close":15.91,"high":15.97,"low":15.61,"open":15.7,"volume":706800},{"timestamp":1173450600,"date":"2007-03-09","index":3177,"close":15.8,"high":16.3,"low":15.67,"open":16,"volume":432900},{"timestamp":1173706200,"date":"2007-03-12","index":3178,"close":15.47,"high":15.95,"low":15.43,"open":15.88,"volume":501600},{"timestamp":1173792600,"date":"2007-03-13","index":3179,"close":14.89,"high":15.77,"low":14.39,"open":15.47,"volume":1119300}]},{"date":"2006-11-09","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":3086,"close":12.71,"high":12.77,"low":12.46,"open":12.63,"volume":438000},{"timestamp":1161869400,"date":"2006-10-26","index":3087,"close":12.77,"high":12.79,"low":12.57,"open":12.75,"volume":499200},{"timestamp":1161955800,"date":"2006-10-27","index":3088,"close":12.7,"high":13.22,"low":12.65,"open":12.77,"volume":513000},{"timestamp":1162218600,"date":"2006-10-30","index":3089,"close":12.73,"high":12.99,"low":12.67,"open":12.67,"volume":404100},{"timestamp":1162305000,"date":"2006-10-31","index":3090,"close":12.67,"high":12.73,"low":12.53,"open":12.7,"volume":495900},{"timestamp":1162391400,"date":"2006-11-01","index":3091,"close":12.44,"high":12.75,"low":12.43,"open":12.73,"volume":410700},{"timestamp":1162477800,"date":"2006-11-02","index":3092,"close":12.3,"high":12.43,"low":12.02,"open":12.17,"volume":489600},{"timestamp":1162564200,"date":"2006-11-03","index":3093,"close":12.45,"high":12.5,"low":12.23,"open":12.3,"volume":248100},{"timestamp":1162823400,"date":"2006-11-06","index":3094,"close":12.52,"high":12.75,"low":12.47,"open":12.53,"volume":330600},{"timestamp":1162909800,"date":"2006-11-07","index":3095,"close":13,"high":13.03,"low":12.47,"open":12.52,"volume":588900},{"timestamp":1162996200,"date":"2006-11-08","index":3096,"close":13.17,"high":13.27,"low":12.92,"open":12.94,"volume":690000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":3097,"close":12.98,"high":13.35,"low":12.29,"open":12.47,"volume":1401900},{"timestamp":1163169000,"date":"2006-11-10","index":3098,"close":13.33,"high":13.38,"low":13.01,"open":13.02,"volume":708900},{"timestamp":1163428200,"date":"2006-11-13","index":3099,"close":13.06,"high":13.43,"low":12.97,"open":13.33,"volume":930300},{"timestamp":1163514600,"date":"2006-11-14","index":3100,"close":13,"high":13.05,"low":12.74,"open":13.05,"volume":628800},{"timestamp":1163601000,"date":"2006-11-15","index":3101,"close":13.21,"high":13.26,"low":12.91,"open":12.92,"volume":583500},{"timestamp":1163687400,"date":"2006-11-16","index":3102,"close":13.1,"high":13.28,"low":13.02,"open":13.16,"volume":893400},{"timestamp":1163773800,"date":"2006-11-17","index":3103,"close":12.98,"high":13.1,"low":12.93,"open":13.1,"volume":503700},{"timestamp":1164033000,"date":"2006-11-20","index":3104,"close":13.03,"high":13.05,"low":12.83,"open":13.02,"volume":439800},{"timestamp":1164119400,"date":"2006-11-21","index":3105,"close":13.08,"high":13.1,"low":12.91,"open":13.06,"volume":687000},{"timestamp":1164205800,"date":"2006-11-22","index":3106,"close":13.08,"high":13.14,"low":12.97,"open":13.08,"volume":222900},{"timestamp":1164378600,"date":"2006-11-24","index":3107,"close":13.13,"high":13.13,"low":13,"open":13.06,"volume":108000}]},{"date":"2006-08-10","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":3022,"close":9.27,"high":9.33,"low":8.8,"open":9,"volume":616950},{"timestamp":1154007000,"date":"2006-07-27","index":3023,"close":8.9,"high":9.25,"low":8.84,"open":9.24,"volume":504900},{"timestamp":1154093400,"date":"2006-07-28","index":3024,"close":9.34,"high":9.38,"low":8.89,"open":8.94,"volume":487800},{"timestamp":1154352600,"date":"2006-07-31","index":3025,"close":9.16,"high":9.34,"low":9.16,"open":9.31,"volume":352800},{"timestamp":1154439000,"date":"2006-08-01","index":3026,"close":9.08,"high":9.23,"low":9.01,"open":9.16,"volume":297000},{"timestamp":1154525400,"date":"2006-08-02","index":3027,"close":9.1,"high":9.24,"low":9,"open":9.03,"volume":209700},{"timestamp":1154611800,"date":"2006-08-03","index":3028,"close":9.04,"high":9.15,"low":8.94,"open":9.1,"volume":533700},{"timestamp":1154698200,"date":"2006-08-04","index":3029,"close":8.9,"high":9.31,"low":8.79,"open":9.16,"volume":274050},{"timestamp":1154957400,"date":"2006-08-07","index":3030,"close":8.93,"high":9.02,"low":8.84,"open":8.93,"volume":164700},{"timestamp":1155043800,"date":"2006-08-08","index":3031,"close":8.63,"high":9,"low":8.63,"open":8.99,"volume":231750},{"timestamp":1155130200,"date":"2006-08-09","index":3032,"close":8.67,"high":8.75,"low":8.44,"open":8.64,"volume":352800}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":3033,"close":9.29,"high":9.51,"low":9.03,"open":9.09,"volume":2263500},{"timestamp":1155303000,"date":"2006-08-11","index":3034,"close":9.37,"high":9.53,"low":9.29,"open":9.34,"volume":733050},{"timestamp":1155562200,"date":"2006-08-14","index":3035,"close":9.78,"high":10.11,"low":9.39,"open":9.39,"volume":1078200},{"timestamp":1155648600,"date":"2006-08-15","index":3036,"close":10.08,"high":10.13,"low":9.66,"open":9.77,"volume":2015550},{"timestamp":1155735000,"date":"2006-08-16","index":3037,"close":9.59,"high":10.06,"low":9.56,"open":10.06,"volume":555300},{"timestamp":1155821400,"date":"2006-08-17","index":3038,"close":9.76,"high":9.95,"low":9.55,"open":9.59,"volume":669600},{"timestamp":1155907800,"date":"2006-08-18","index":3039,"close":9.92,"high":9.96,"low":9.67,"open":9.79,"volume":495450},{"timestamp":1156167000,"date":"2006-08-21","index":3040,"close":9.79,"high":9.98,"low":9.73,"open":9.96,"volume":252000},{"timestamp":1156253400,"date":"2006-08-22","index":3041,"close":9.87,"high":9.95,"low":9.78,"open":9.79,"volume":261900},{"timestamp":1156339800,"date":"2006-08-23","index":3042,"close":9.79,"high":9.96,"low":9.58,"open":9.89,"volume":232650},{"timestamp":1156426200,"date":"2006-08-24","index":3043,"close":9.73,"high":9.84,"low":9.57,"open":9.78,"volume":174600}]},{"date":"2006-05-04","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1145453400,"date":"2006-04-19","index":2954,"close":7.22,"high":7.31,"low":7.17,"open":7.25,"volume":241650},{"timestamp":1145539800,"date":"2006-04-20","index":2955,"close":7.38,"high":7.42,"low":7.21,"open":7.21,"volume":166950},{"timestamp":1145626200,"date":"2006-04-21","index":2956,"close":7.72,"high":7.73,"low":7.41,"open":7.48,"volume":377100},{"timestamp":1145885400,"date":"2006-04-24","index":2957,"close":7.45,"high":7.68,"low":7.44,"open":7.68,"volume":219150},{"timestamp":1145971800,"date":"2006-04-25","index":2958,"close":7.64,"high":7.66,"low":7.38,"open":7.43,"volume":294300},{"timestamp":1146058200,"date":"2006-04-26","index":2959,"close":7.84,"high":7.91,"low":7.62,"open":7.62,"volume":243000},{"timestamp":1146144600,"date":"2006-04-27","index":2960,"close":8.03,"high":8.11,"low":7.79,"open":7.83,"volume":421650},{"timestamp":1146231000,"date":"2006-04-28","index":2961,"close":7.96,"high":8.1,"low":7.89,"open":8.02,"volume":337500},{"timestamp":1146490200,"date":"2006-05-01","index":2962,"close":7.96,"high":8.04,"low":7.84,"open":7.99,"volume":279000},{"timestamp":1146576600,"date":"2006-05-02","index":2963,"close":7.89,"high":7.95,"low":7.79,"open":7.93,"volume":274500},{"timestamp":1146663000,"date":"2006-05-03","index":2964,"close":8.1,"high":8.1,"low":7.86,"open":7.86,"volume":315000}],"post":[{"timestamp":1146749400,"date":"2006-05-04","index":2965,"close":8.71,"high":9.16,"low":8.53,"open":9.11,"volume":1165950},{"timestamp":1146835800,"date":"2006-05-05","index":2966,"close":8.47,"high":8.6,"low":8.14,"open":8.6,"volume":758250},{"timestamp":1147095000,"date":"2006-05-08","index":2967,"close":8.32,"high":8.43,"low":8.21,"open":8.22,"volume":368100},{"timestamp":1147181400,"date":"2006-05-09","index":2968,"close":8.3,"high":8.32,"low":8.28,"open":8.32,"volume":191700},{"timestamp":1147267800,"date":"2006-05-10","index":2969,"close":8.31,"high":8.36,"low":8.26,"open":8.31,"volume":607950},{"timestamp":1147354200,"date":"2006-05-11","index":2970,"close":8,"high":8.32,"low":7.97,"open":8.3,"volume":396450},{"timestamp":1147440600,"date":"2006-05-12","index":2971,"close":7.79,"high":7.97,"low":7.58,"open":7.97,"volume":333450},{"timestamp":1147699800,"date":"2006-05-15","index":2972,"close":7.81,"high":7.87,"low":7.72,"open":7.74,"volume":325800},{"timestamp":1147786200,"date":"2006-05-16","index":2973,"close":7.74,"high":7.92,"low":7.73,"open":7.92,"volume":180900},{"timestamp":1147872600,"date":"2006-05-17","index":2974,"close":8.02,"high":8.14,"low":7.73,"open":7.73,"volume":528750},{"timestamp":1147959000,"date":"2006-05-18","index":2975,"close":8.09,"high":8.26,"low":8.02,"open":8.08,"volume":470250}]},{"date":"2006-03-13","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1140791400,"date":"2006-02-24","index":2917,"close":5.01,"high":5.04,"low":5,"open":5,"volume":325350},{"timestamp":1141050600,"date":"2006-02-27","index":2918,"close":5.16,"high":5.19,"low":5.01,"open":5.02,"volume":108000},{"timestamp":1141137000,"date":"2006-02-28","index":2919,"close":5.02,"high":5.15,"low":4.97,"open":5.15,"volume":79200},{"timestamp":1141223400,"date":"2006-03-01","index":2920,"close":5.02,"high":5.03,"low":4.96,"open":5.03,"volume":74250},{"timestamp":1141309800,"date":"2006-03-02","index":2921,"close":5.01,"high":5.02,"low":4.9,"open":4.95,"volume":186750},{"timestamp":1141396200,"date":"2006-03-03","index":2922,"close":5,"high":5.04,"low":4.96,"open":5,"volume":116100},{"timestamp":1141655400,"date":"2006-03-06","index":2923,"close":5,"high":5.12,"low":5,"open":5.11,"volume":139500},{"timestamp":1141741800,"date":"2006-03-07","index":2924,"close":5,"high":5.05,"low":5,"open":5,"volume":174600},{"timestamp":1141828200,"date":"2006-03-08","index":2925,"close":5.08,"high":5.11,"low":4.99,"open":4.99,"volume":110250},{"timestamp":1141914600,"date":"2006-03-09","index":2926,"close":5.04,"high":5.13,"low":5.04,"open":5.06,"volume":179100},{"timestamp":1142001000,"date":"2006-03-10","index":2927,"close":5.15,"high":5.15,"low":5,"open":5.03,"volume":256050}],"post":[{"timestamp":1142260200,"date":"2006-03-13","index":2928,"close":5.52,"high":5.7,"low":5.33,"open":5.33,"volume":1030950},{"timestamp":1142346600,"date":"2006-03-14","index":2929,"close":5.78,"high":5.85,"low":5.53,"open":5.57,"volume":464400},{"timestamp":1142433000,"date":"2006-03-15","index":2930,"close":5.83,"high":5.89,"low":5.79,"open":5.84,"volume":210600},{"timestamp":1142519400,"date":"2006-03-16","index":2931,"close":5.85,"high":5.9,"low":5.84,"open":5.84,"volume":118800},{"timestamp":1142605800,"date":"2006-03-17","index":2932,"close":5.77,"high":5.85,"low":5.73,"open":5.85,"volume":467100},{"timestamp":1142865000,"date":"2006-03-20","index":2933,"close":5.8,"high":5.82,"low":5.72,"open":5.76,"volume":498150},{"timestamp":1142951400,"date":"2006-03-21","index":2934,"close":5.77,"high":5.79,"low":5.69,"open":5.79,"volume":179550},{"timestamp":1143037800,"date":"2006-03-22","index":2935,"close":5.76,"high":5.79,"low":5.7,"open":5.76,"volume":108900},{"timestamp":1143124200,"date":"2006-03-23","index":2936,"close":5.68,"high":5.76,"low":5.62,"open":5.76,"volume":151200},{"timestamp":1143210600,"date":"2006-03-24","index":2937,"close":5.81,"high":5.84,"low":5.66,"open":5.67,"volume":455400},{"timestamp":1143469800,"date":"2006-03-27","index":2938,"close":5.98,"high":6.03,"low":5.8,"open":5.8,"volume":490500}]},{"date":"2005-11-10","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":2835,"close":4.68,"high":4.87,"low":4.66,"open":4.77,"volume":103500},{"timestamp":1130419800,"date":"2005-10-27","index":2836,"close":4.7,"high":4.74,"low":4.6,"open":4.66,"volume":90450},{"timestamp":1130506200,"date":"2005-10-28","index":2837,"close":4.97,"high":4.99,"low":4.63,"open":4.65,"volume":114750},{"timestamp":1130769000,"date":"2005-10-31","index":2838,"close":4.85,"high":4.97,"low":4.74,"open":4.92,"volume":233100},{"timestamp":1130855400,"date":"2005-11-01","index":2839,"close":4.61,"high":4.81,"low":4.6,"open":4.81,"volume":100800},{"timestamp":1130941800,"date":"2005-11-02","index":2840,"close":4.6,"high":4.6,"low":4.47,"open":4.47,"volume":209700},{"timestamp":1131028200,"date":"2005-11-03","index":2841,"close":4.7,"high":4.73,"low":4.65,"open":4.66,"volume":428850},{"timestamp":1131114600,"date":"2005-11-04","index":2842,"close":4.68,"high":4.69,"low":4.54,"open":4.67,"volume":184500},{"timestamp":1131373800,"date":"2005-11-07","index":2843,"close":4.89,"high":4.91,"low":4.68,"open":4.68,"volume":93150},{"timestamp":1131460200,"date":"2005-11-08","index":2844,"close":4.99,"high":5,"low":4.88,"open":4.89,"volume":65700},{"timestamp":1131546600,"date":"2005-11-09","index":2845,"close":5.07,"high":5.15,"low":4.92,"open":4.97,"volume":39600}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":2846,"close":5,"high":5.27,"low":4.91,"open":5.11,"volume":140400},{"timestamp":1131719400,"date":"2005-11-11","index":2847,"close":4.97,"high":5.27,"low":4.96,"open":4.96,"volume":96300},{"timestamp":1131978600,"date":"2005-11-14","index":2848,"close":5.12,"high":5.13,"low":4.97,"open":4.99,"volume":91350},{"timestamp":1132065000,"date":"2005-11-15","index":2849,"close":5.11,"high":5.22,"low":5.07,"open":5.1,"volume":56250},{"timestamp":1132151400,"date":"2005-11-16","index":2850,"close":5.06,"high":5.23,"low":5.03,"open":5.16,"volume":127800},{"timestamp":1132237800,"date":"2005-11-17","index":2851,"close":5.11,"high":5.14,"low":5.08,"open":5.11,"volume":105750},{"timestamp":1132324200,"date":"2005-11-18","index":2852,"close":5.11,"high":5.12,"low":5.04,"open":5.11,"volume":134100},{"timestamp":1132583400,"date":"2005-11-21","index":2853,"close":5.26,"high":5.32,"low":5.08,"open":5.11,"volume":222300},{"timestamp":1132669800,"date":"2005-11-22","index":2854,"close":5.34,"high":5.52,"low":5.28,"open":5.32,"volume":225450},{"timestamp":1132756200,"date":"2005-11-23","index":2855,"close":5.42,"high":5.56,"low":5.33,"open":5.38,"volume":162900},{"timestamp":1132929000,"date":"2005-11-25","index":2856,"close":5.32,"high":5.42,"low":5.32,"open":5.42,"volume":32850}]},{"date":"2005-08-15","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1122643800,"date":"2005-07-29","index":2773,"close":6.08,"high":6.44,"low":6.08,"open":6.44,"volume":67050},{"timestamp":1122903000,"date":"2005-08-01","index":2774,"close":6.09,"high":6.25,"low":6.02,"open":6.08,"volume":90450},{"timestamp":1122989400,"date":"2005-08-02","index":2775,"close":6.22,"high":6.22,"low":6.06,"open":6.12,"volume":115650},{"timestamp":1123075800,"date":"2005-08-03","index":2776,"close":6.14,"high":6.33,"low":6.13,"open":6.19,"volume":80550},{"timestamp":1123162200,"date":"2005-08-04","index":2777,"close":6.05,"high":6.12,"low":6.04,"open":6.12,"volume":69750},{"timestamp":1123248600,"date":"2005-08-05","index":2778,"close":5.9,"high":6.04,"low":5.81,"open":6.04,"volume":98550},{"timestamp":1123507800,"date":"2005-08-08","index":2779,"close":5.93,"high":5.93,"low":5.89,"open":5.91,"volume":106650},{"timestamp":1123594200,"date":"2005-08-09","index":2780,"close":5.94,"high":5.97,"low":5.91,"open":5.93,"volume":55350},{"timestamp":1123680600,"date":"2005-08-10","index":2781,"close":5.96,"high":6.01,"low":5.94,"open":5.97,"volume":84150},{"timestamp":1123767000,"date":"2005-08-11","index":2782,"close":6,"high":6.06,"low":5.96,"open":5.96,"volume":68850},{"timestamp":1123853400,"date":"2005-08-12","index":2783,"close":6.01,"high":6.04,"low":5.96,"open":6,"volume":70650}],"post":[{"timestamp":1124112600,"date":"2005-08-15","index":2784,"close":6.24,"high":6.3,"low":6.1,"open":6.1,"volume":127800},{"timestamp":1124199000,"date":"2005-08-16","index":2785,"close":6.19,"high":6.33,"low":6.09,"open":6.23,"volume":100800},{"timestamp":1124285400,"date":"2005-08-17","index":2786,"close":6.26,"high":6.3,"low":6.16,"open":6.19,"volume":57150},{"timestamp":1124371800,"date":"2005-08-18","index":2787,"close":6.3,"high":6.35,"low":6.24,"open":6.26,"volume":148950},{"timestamp":1124458200,"date":"2005-08-19","index":2788,"close":6.06,"high":6.31,"low":6.05,"open":6.31,"volume":53550},{"timestamp":1124717400,"date":"2005-08-22","index":2789,"close":6.11,"high":6.26,"low":6,"open":6,"volume":109800},{"timestamp":1124803800,"date":"2005-08-23","index":2790,"close":6.12,"high":6.22,"low":6.08,"open":6.08,"volume":45000},{"timestamp":1124890200,"date":"2005-08-24","index":2791,"close":6.19,"high":6.3,"low":6.12,"open":6.14,"volume":228150},{"timestamp":1124976600,"date":"2005-08-25","index":2792,"close":6.24,"high":6.27,"low":6.2,"open":6.25,"volume":82350},{"timestamp":1125063000,"date":"2005-08-26","index":2793,"close":6.09,"high":6.22,"low":6.04,"open":6.22,"volume":126000},{"timestamp":1125322200,"date":"2005-08-29","index":2794,"close":6.14,"high":6.14,"low":6.07,"open":6.07,"volume":63900}]},{"date":"2005-05-13","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1114695000,"date":"2005-04-28","index":2709,"close":5.97,"high":6.17,"low":5.96,"open":6.11,"volume":152550},{"timestamp":1114781400,"date":"2005-04-29","index":2710,"close":5.84,"high":5.97,"low":5.75,"open":5.94,"volume":212850},{"timestamp":1115040600,"date":"2005-05-02","index":2711,"close":6.22,"high":6.39,"low":5.93,"open":5.94,"volume":178200},{"timestamp":1115127000,"date":"2005-05-03","index":2712,"close":6.36,"high":6.5,"low":6.22,"open":6.27,"volume":121950},{"timestamp":1115213400,"date":"2005-05-04","index":2713,"close":6.2,"high":6.38,"low":6.2,"open":6.31,"volume":97650},{"timestamp":1115299800,"date":"2005-05-05","index":2714,"close":6.02,"high":6.26,"low":6,"open":6.26,"volume":54450},{"timestamp":1115386200,"date":"2005-05-06","index":2715,"close":6,"high":6.07,"low":5.98,"open":6.04,"volume":54000},{"timestamp":1115645400,"date":"2005-05-09","index":2716,"close":6.14,"high":6.16,"low":6,"open":6,"volume":69750},{"timestamp":1115731800,"date":"2005-05-10","index":2717,"close":6.26,"high":6.26,"low":6.12,"open":6.12,"volume":85050},{"timestamp":1115818200,"date":"2005-05-11","index":2718,"close":6.23,"high":6.27,"low":6.17,"open":6.27,"volume":47700},{"timestamp":1115904600,"date":"2005-05-12","index":2719,"close":5.92,"high":6.23,"low":5.92,"open":6.21,"volume":82800}],"post":[{"timestamp":1115991000,"date":"2005-05-13","index":2720,"close":5.22,"high":6.12,"low":5.11,"open":5.91,"volume":814950},{"timestamp":1116250200,"date":"2005-05-16","index":2721,"close":5.25,"high":5.3,"low":5.09,"open":5.11,"volume":518850},{"timestamp":1116336600,"date":"2005-05-17","index":2722,"close":5.34,"high":5.34,"low":4.87,"open":5.25,"volume":604350},{"timestamp":1116423000,"date":"2005-05-18","index":2723,"close":5.45,"high":5.45,"low":5.32,"open":5.38,"volume":156150},{"timestamp":1116509400,"date":"2005-05-19","index":2724,"close":5.5,"high":5.51,"low":5.4,"open":5.44,"volume":116100},{"timestamp":1116595800,"date":"2005-05-20","index":2725,"close":5.35,"high":5.57,"low":5.28,"open":5.48,"volume":136350},{"timestamp":1116855000,"date":"2005-05-23","index":2726,"close":5.44,"high":5.58,"low":5.32,"open":5.32,"volume":115650},{"timestamp":1116941400,"date":"2005-05-24","index":2727,"close":5.37,"high":5.42,"low":5.21,"open":5.42,"volume":182700},{"timestamp":1117027800,"date":"2005-05-25","index":2728,"close":5.19,"high":5.36,"low":5.19,"open":5.35,"volume":62550},{"timestamp":1117114200,"date":"2005-05-26","index":2729,"close":5.26,"high":5.28,"low":5.22,"open":5.23,"volume":102600},{"timestamp":1117200600,"date":"2005-05-27","index":2730,"close":5.16,"high":5.24,"low":5.16,"open":5.24,"volume":152100}]},{"date":"2005-03-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":2673,"close":6.82,"high":6.88,"low":6.81,"open":6.88,"volume":169200},{"timestamp":1110378600,"date":"2005-03-09","index":2674,"close":6.76,"high":6.82,"low":6.7,"open":6.82,"volume":135900},{"timestamp":1110465000,"date":"2005-03-10","index":2675,"close":6.6,"high":6.77,"low":6.54,"open":6.77,"volume":180000},{"timestamp":1110551400,"date":"2005-03-11","index":2676,"close":6.55,"high":6.62,"low":6.55,"open":6.6,"volume":160650},{"timestamp":1110810600,"date":"2005-03-14","index":2677,"close":6.64,"high":6.64,"low":6.5,"open":6.5,"volume":164700},{"timestamp":1110897000,"date":"2005-03-15","index":2678,"close":6.71,"high":6.77,"low":6.65,"open":6.7,"volume":155700},{"timestamp":1110983400,"date":"2005-03-16","index":2679,"close":6.75,"high":6.79,"low":6.72,"open":6.72,"volume":92700},{"timestamp":1111069800,"date":"2005-03-17","index":2680,"close":6.78,"high":6.78,"low":6.74,"open":6.76,"volume":80550},{"timestamp":1111156200,"date":"2005-03-18","index":2681,"close":6.66,"high":6.78,"low":6.59,"open":6.78,"volume":225900},{"timestamp":1111415400,"date":"2005-03-21","index":2682,"close":6.71,"high":6.76,"low":6.64,"open":6.66,"volume":124650},{"timestamp":1111501800,"date":"2005-03-22","index":2683,"close":6.75,"high":6.76,"low":6.67,"open":6.69,"volume":103950}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":2684,"close":6.6,"high":6.87,"low":6.56,"open":6.8,"volume":158850},{"timestamp":1111674600,"date":"2005-03-24","index":2685,"close":6.7,"high":6.83,"low":6.51,"open":6.58,"volume":145800},{"timestamp":1112020200,"date":"2005-03-28","index":2686,"close":6.71,"high":6.82,"low":6.68,"open":6.71,"volume":85950},{"timestamp":1112106600,"date":"2005-03-29","index":2687,"close":6.44,"high":6.72,"low":6.44,"open":6.72,"volume":262800},{"timestamp":1112193000,"date":"2005-03-30","index":2688,"close":6.31,"high":6.5,"low":6.3,"open":6.47,"volume":321300},{"timestamp":1112279400,"date":"2005-03-31","index":2689,"close":6.35,"high":6.39,"low":6.27,"open":6.31,"volume":191700},{"timestamp":1112365800,"date":"2005-04-01","index":2690,"close":6.42,"high":6.5,"low":6.38,"open":6.38,"volume":197100},{"timestamp":1112621400,"date":"2005-04-04","index":2691,"close":6.38,"high":6.57,"low":6.32,"open":6.44,"volume":206550},{"timestamp":1112707800,"date":"2005-04-05","index":2692,"close":6.33,"high":6.43,"low":6.32,"open":6.37,"volume":144450},{"timestamp":1112794200,"date":"2005-04-06","index":2693,"close":6.23,"high":6.33,"low":6.19,"open":6.33,"volume":63900},{"timestamp":1112880600,"date":"2005-04-07","index":2694,"close":6.32,"high":6.34,"low":6.23,"open":6.23,"volume":156600}]},{"date":"2004-11-04","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2578,"close":4.53,"high":4.56,"low":4.49,"open":4.49,"volume":49500},{"timestamp":1098365400,"date":"2004-10-21","index":2579,"close":4.52,"high":4.54,"low":4.51,"open":4.53,"volume":45900},{"timestamp":1098451800,"date":"2004-10-22","index":2580,"close":4.45,"high":4.52,"low":4.4,"open":4.51,"volume":76500},{"timestamp":1098711000,"date":"2004-10-25","index":2581,"close":4.44,"high":4.46,"low":4.41,"open":4.44,"volume":60750},{"timestamp":1098797400,"date":"2004-10-26","index":2582,"close":4.48,"high":4.49,"low":4.41,"open":4.44,"volume":74250},{"timestamp":1098883800,"date":"2004-10-27","index":2583,"close":4.49,"high":4.51,"low":4.46,"open":4.49,"volume":81450},{"timestamp":1098970200,"date":"2004-10-28","index":2584,"close":4.49,"high":4.5,"low":4.41,"open":4.47,"volume":41400},{"timestamp":1099056600,"date":"2004-10-29","index":2585,"close":4.45,"high":4.49,"low":4.42,"open":4.49,"volume":40950},{"timestamp":1099319400,"date":"2004-11-01","index":2586,"close":4.38,"high":4.44,"low":4.32,"open":4.44,"volume":69300},{"timestamp":1099405800,"date":"2004-11-02","index":2587,"close":4.35,"high":4.41,"low":4.31,"open":4.4,"volume":73800},{"timestamp":1099492200,"date":"2004-11-03","index":2588,"close":4.42,"high":4.43,"low":4.36,"open":4.36,"volume":74250}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2589,"close":4.47,"high":4.57,"low":4.41,"open":4.42,"volume":180000},{"timestamp":1099665000,"date":"2004-11-05","index":2590,"close":4.47,"high":4.48,"low":4.43,"open":4.47,"volume":97200},{"timestamp":1099924200,"date":"2004-11-08","index":2591,"close":4.56,"high":4.56,"low":4.45,"open":4.48,"volume":55800},{"timestamp":1100010600,"date":"2004-11-09","index":2592,"close":4.62,"high":4.63,"low":4.57,"open":4.59,"volume":85050},{"timestamp":1100097000,"date":"2004-11-10","index":2593,"close":4.89,"high":5.03,"low":4.67,"open":4.67,"volume":312750},{"timestamp":1100183400,"date":"2004-11-11","index":2594,"close":5.09,"high":5.16,"low":4.86,"open":4.86,"volume":150300},{"timestamp":1100269800,"date":"2004-11-12","index":2595,"close":4.98,"high":5.13,"low":4.98,"open":5.11,"volume":69300},{"timestamp":1100529000,"date":"2004-11-15","index":2596,"close":5,"high":5,"low":4.94,"open":4.98,"volume":63900},{"timestamp":1100615400,"date":"2004-11-16","index":2597,"close":5.04,"high":5.06,"low":4.99,"open":5.01,"volume":71100},{"timestamp":1100701800,"date":"2004-11-17","index":2598,"close":5.03,"high":5.11,"low":5.03,"open":5.07,"volume":45450},{"timestamp":1100788200,"date":"2004-11-18","index":2599,"close":5,"high":5.02,"low":4.94,"open":5.02,"volume":92250}]},{"date":"2004-08-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":2514,"close":3.88,"high":4.09,"low":3.88,"open":4.09,"volume":80100},{"timestamp":1090503000,"date":"2004-07-22","index":2515,"close":3.86,"high":3.92,"low":3.81,"open":3.9,"volume":211500},{"timestamp":1090589400,"date":"2004-07-23","index":2516,"close":3.85,"high":3.89,"low":3.84,"open":3.87,"volume":44100},{"timestamp":1090848600,"date":"2004-07-26","index":2517,"close":3.9,"high":3.9,"low":3.78,"open":3.84,"volume":76950},{"timestamp":1090935000,"date":"2004-07-27","index":2518,"close":4,"high":4.02,"low":3.87,"open":3.89,"volume":48150},{"timestamp":1091021400,"date":"2004-07-28","index":2519,"close":3.98,"high":4.03,"low":3.93,"open":3.99,"volume":88650},{"timestamp":1091107800,"date":"2004-07-29","index":2520,"close":4.01,"high":4.01,"low":3.92,"open":3.94,"volume":139050},{"timestamp":1091194200,"date":"2004-07-30","index":2521,"close":4.09,"high":4.12,"low":4.03,"open":4.07,"volume":60750},{"timestamp":1091453400,"date":"2004-08-02","index":2522,"close":4.17,"high":4.17,"low":4.06,"open":4.08,"volume":101700},{"timestamp":1091539800,"date":"2004-08-03","index":2523,"close":4.11,"high":4.14,"low":4.1,"open":4.14,"volume":147600},{"timestamp":1091626200,"date":"2004-08-04","index":2524,"close":4.06,"high":4.11,"low":4.03,"open":4.11,"volume":155250}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":2525,"close":4.06,"high":4.15,"low":4.04,"open":4.11,"volume":185400},{"timestamp":1091799000,"date":"2004-08-06","index":2526,"close":3.98,"high":4.04,"low":3.97,"open":4.04,"volume":85950},{"timestamp":1092058200,"date":"2004-08-09","index":2527,"close":3.89,"high":4,"low":3.87,"open":3.99,"volume":84600},{"timestamp":1092144600,"date":"2004-08-10","index":2528,"close":4.02,"high":4.02,"low":3.89,"open":3.89,"volume":165600},{"timestamp":1092231000,"date":"2004-08-11","index":2529,"close":4.18,"high":4.19,"low":3.95,"open":4,"volume":88650},{"timestamp":1092317400,"date":"2004-08-12","index":2530,"close":3.94,"high":4.17,"low":3.89,"open":4.17,"volume":200250},{"timestamp":1092403800,"date":"2004-08-13","index":2531,"close":3.98,"high":3.98,"low":3.96,"open":3.96,"volume":59850},{"timestamp":1092663000,"date":"2004-08-16","index":2532,"close":3.92,"high":4,"low":3.82,"open":3.96,"volume":83250},{"timestamp":1092749400,"date":"2004-08-17","index":2533,"close":3.93,"high":3.96,"low":3.91,"open":3.93,"volume":63450},{"timestamp":1092835800,"date":"2004-08-18","index":2534,"close":3.93,"high":3.96,"low":3.91,"open":3.93,"volume":56250},{"timestamp":1092922200,"date":"2004-08-19","index":2535,"close":4,"high":4.03,"low":3.91,"open":3.91,"volume":102150}]},{"date":"2004-05-06","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":2452,"close":5.04,"high":5.12,"low":4.79,"open":5.12,"volume":248400},{"timestamp":1082640600,"date":"2004-04-22","index":2453,"close":5.26,"high":5.26,"low":5.02,"open":5.02,"volume":146250},{"timestamp":1082727000,"date":"2004-04-23","index":2454,"close":5.3,"high":5.33,"low":5.23,"open":5.3,"volume":76050},{"timestamp":1082986200,"date":"2004-04-26","index":2455,"close":5.31,"high":5.32,"low":5.29,"open":5.31,"volume":182250},{"timestamp":1083072600,"date":"2004-04-27","index":2456,"close":5.34,"high":5.34,"low":5.3,"open":5.3,"volume":129600},{"timestamp":1083159000,"date":"2004-04-28","index":2457,"close":5.15,"high":5.33,"low":5.15,"open":5.33,"volume":69750},{"timestamp":1083245400,"date":"2004-04-29","index":2458,"close":5.29,"high":5.36,"low":5.17,"open":5.17,"volume":120600},{"timestamp":1083331800,"date":"2004-04-30","index":2459,"close":5.22,"high":5.32,"low":5.12,"open":5.29,"volume":91800},{"timestamp":1083591000,"date":"2004-05-03","index":2460,"close":5.22,"high":5.33,"low":5.17,"open":5.19,"volume":65700},{"timestamp":1083677400,"date":"2004-05-04","index":2461,"close":5.24,"high":5.24,"low":5.16,"open":5.21,"volume":50400},{"timestamp":1083763800,"date":"2004-05-05","index":2462,"close":5.24,"high":5.29,"low":5.22,"open":5.23,"volume":72900}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":2463,"close":5.13,"high":5.23,"low":5.11,"open":5.23,"volume":106200},{"timestamp":1083936600,"date":"2004-05-07","index":2464,"close":4.92,"high":5.09,"low":4.9,"open":5.08,"volume":92700},{"timestamp":1084195800,"date":"2004-05-10","index":2465,"close":4.44,"high":4.92,"low":4.41,"open":4.89,"volume":127800},{"timestamp":1084282200,"date":"2004-05-11","index":2466,"close":4.76,"high":4.76,"low":4.46,"open":4.46,"volume":150300},{"timestamp":1084368600,"date":"2004-05-12","index":2467,"close":4.79,"high":4.79,"low":4.58,"open":4.76,"volume":87750},{"timestamp":1084455000,"date":"2004-05-13","index":2468,"close":4.63,"high":4.8,"low":4.59,"open":4.79,"volume":185400},{"timestamp":1084541400,"date":"2004-05-14","index":2469,"close":4.52,"high":4.63,"low":4.48,"open":4.63,"volume":116100},{"timestamp":1084800600,"date":"2004-05-17","index":2470,"close":4.48,"high":4.51,"low":4.36,"open":4.51,"volume":99000},{"timestamp":1084887000,"date":"2004-05-18","index":2471,"close":4.44,"high":4.51,"low":4.39,"open":4.5,"volume":272250},{"timestamp":1084973400,"date":"2004-05-19","index":2472,"close":4.36,"high":4.5,"low":4.32,"open":4.46,"volume":300150},{"timestamp":1085059800,"date":"2004-05-20","index":2473,"close":4.4,"high":4.45,"low":4.33,"open":4.36,"volume":201600}]},{"date":"2004-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1074695400,"date":"2004-01-21","index":2389,"close":5.36,"high":5.39,"low":5.34,"open":5.34,"volume":134100},{"timestamp":1074781800,"date":"2004-01-22","index":2390,"close":5.3,"high":5.36,"low":5.27,"open":5.34,"volume":177300},{"timestamp":1074868200,"date":"2004-01-23","index":2391,"close":5.26,"high":5.3,"low":5.2,"open":5.3,"volume":147150},{"timestamp":1075127400,"date":"2004-01-26","index":2392,"close":5.24,"high":5.28,"low":5.22,"open":5.27,"volume":84600},{"timestamp":1075213800,"date":"2004-01-27","index":2393,"close":5.22,"high":5.26,"low":5.16,"open":5.24,"volume":267750},{"timestamp":1075300200,"date":"2004-01-28","index":2394,"close":5.22,"high":5.24,"low":5.17,"open":5.23,"volume":67050},{"timestamp":1075386600,"date":"2004-01-29","index":2395,"close":5.2,"high":5.2,"low":5.14,"open":5.2,"volume":64350},{"timestamp":1075473000,"date":"2004-01-30","index":2396,"close":5.06,"high":5.24,"low":5.03,"open":5.16,"volume":134100},{"timestamp":1075732200,"date":"2004-02-02","index":2397,"close":5.18,"high":5.18,"low":4.96,"open":5.06,"volume":216900},{"timestamp":1075818600,"date":"2004-02-03","index":2398,"close":5.17,"high":5.19,"low":5.16,"open":5.18,"volume":72900},{"timestamp":1075905000,"date":"2004-02-04","index":2399,"close":5.13,"high":5.18,"low":5.09,"open":5.16,"volume":135900}],"post":[{"timestamp":1075991400,"date":"2004-02-05","index":2400,"close":5.1,"high":5.11,"low":5.02,"open":5.11,"volume":218250},{"timestamp":1076077800,"date":"2004-02-06","index":2401,"close":5.09,"high":5.1,"low":5.03,"open":5.09,"volume":341100},{"timestamp":1076337000,"date":"2004-02-09","index":2402,"close":4.92,"high":5.1,"low":4.81,"open":5.1,"volume":227250},{"timestamp":1076423400,"date":"2004-02-10","index":2403,"close":5.09,"high":5.1,"low":4.91,"open":4.91,"volume":127350},{"timestamp":1076509800,"date":"2004-02-11","index":2404,"close":5.03,"high":5.08,"low":4.96,"open":5.08,"volume":106650},{"timestamp":1076596200,"date":"2004-02-12","index":2405,"close":5.02,"high":5.08,"low":5.02,"open":5.03,"volume":59400},{"timestamp":1076682600,"date":"2004-02-13","index":2406,"close":4.76,"high":5.04,"low":4.76,"open":5.03,"volume":90900},{"timestamp":1077028200,"date":"2004-02-17","index":2407,"close":4.78,"high":4.8,"low":4.76,"open":4.76,"volume":37350},{"timestamp":1077114600,"date":"2004-02-18","index":2408,"close":4.78,"high":4.8,"low":4.78,"open":4.79,"volume":31950},{"timestamp":1077201000,"date":"2004-02-19","index":2409,"close":4.4,"high":4.82,"low":4.36,"open":4.79,"volume":343350},{"timestamp":1077287400,"date":"2004-02-20","index":2410,"close":4.6,"high":4.61,"low":4.41,"open":4.41,"volume":202050}]},{"date":"2003-11-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":2328,"close":4.55,"high":4.57,"low":4.42,"open":4.5,"volume":134100},{"timestamp":1066915800,"date":"2003-10-23","index":2329,"close":4.42,"high":4.54,"low":4.42,"open":4.54,"volume":76500},{"timestamp":1067002200,"date":"2003-10-24","index":2330,"close":4.38,"high":4.42,"low":4.37,"open":4.42,"volume":41400},{"timestamp":1067265000,"date":"2003-10-27","index":2331,"close":4.48,"high":4.48,"low":4.4,"open":4.4,"volume":85500},{"timestamp":1067351400,"date":"2003-10-28","index":2332,"close":4.38,"high":4.48,"low":4.32,"open":4.48,"volume":159300},{"timestamp":1067437800,"date":"2003-10-29","index":2333,"close":4.61,"high":4.62,"low":4.39,"open":4.39,"volume":116100},{"timestamp":1067524200,"date":"2003-10-30","index":2334,"close":4.52,"high":4.67,"low":4.52,"open":4.63,"volume":66150},{"timestamp":1067610600,"date":"2003-10-31","index":2335,"close":4.63,"high":4.64,"low":4.52,"open":4.53,"volume":84150},{"timestamp":1067869800,"date":"2003-11-03","index":2336,"close":4.46,"high":4.62,"low":4.43,"open":4.62,"volume":299250},{"timestamp":1067956200,"date":"2003-11-04","index":2337,"close":4.47,"high":4.5,"low":4.43,"open":4.46,"volume":81450},{"timestamp":1068042600,"date":"2003-11-05","index":2338,"close":4.31,"high":4.49,"low":4.28,"open":4.49,"volume":213300}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":2339,"close":4.31,"high":4.36,"low":4.23,"open":4.36,"volume":136800},{"timestamp":1068215400,"date":"2003-11-07","index":2340,"close":4.63,"high":4.81,"low":4.42,"open":4.44,"volume":519300},{"timestamp":1068474600,"date":"2003-11-10","index":2341,"close":4.66,"high":4.69,"low":4.58,"open":4.65,"volume":232200},{"timestamp":1068561000,"date":"2003-11-11","index":2342,"close":4.81,"high":4.85,"low":4.66,"open":4.66,"volume":217350},{"timestamp":1068647400,"date":"2003-11-12","index":2343,"close":4.96,"high":4.96,"low":4.82,"open":4.82,"volume":144000},{"timestamp":1068733800,"date":"2003-11-13","index":2344,"close":4.82,"high":5.01,"low":4.82,"open":4.96,"volume":163800},{"timestamp":1068820200,"date":"2003-11-14","index":2345,"close":4.76,"high":4.83,"low":4.75,"open":4.83,"volume":225900},{"timestamp":1069079400,"date":"2003-11-17","index":2346,"close":4.79,"high":4.81,"low":4.68,"open":4.77,"volume":153900},{"timestamp":1069165800,"date":"2003-11-18","index":2347,"close":4.78,"high":4.8,"low":4.76,"open":4.77,"volume":85050},{"timestamp":1069252200,"date":"2003-11-19","index":2348,"close":4.88,"high":4.88,"low":4.77,"open":4.78,"volume":106200},{"timestamp":1069338600,"date":"2003-11-20","index":2349,"close":4.85,"high":5.09,"low":4.84,"open":4.88,"volume":155700}]},{"date":"2003-08-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":2264,"close":3.77,"high":3.81,"low":3.75,"open":3.81,"volume":117900},{"timestamp":1059053400,"date":"2003-07-24","index":2265,"close":3.78,"high":3.79,"low":3.77,"open":3.78,"volume":329400},{"timestamp":1059139800,"date":"2003-07-25","index":2266,"close":3.78,"high":3.8,"low":3.76,"open":3.77,"volume":317250},{"timestamp":1059399000,"date":"2003-07-28","index":2267,"close":3.83,"high":3.83,"low":3.78,"open":3.78,"volume":224550},{"timestamp":1059485400,"date":"2003-07-29","index":2268,"close":3.79,"high":3.84,"low":3.76,"open":3.83,"volume":215100},{"timestamp":1059571800,"date":"2003-07-30","index":2269,"close":3.74,"high":3.8,"low":3.72,"open":3.8,"volume":95400},{"timestamp":1059658200,"date":"2003-07-31","index":2270,"close":3.87,"high":3.88,"low":3.74,"open":3.74,"volume":193500},{"timestamp":1059744600,"date":"2003-08-01","index":2271,"close":3.8,"high":3.86,"low":3.78,"open":3.86,"volume":303750},{"timestamp":1060003800,"date":"2003-08-04","index":2272,"close":3.82,"high":3.86,"low":3.72,"open":3.79,"volume":144900},{"timestamp":1060090200,"date":"2003-08-05","index":2273,"close":3.81,"high":3.83,"low":3.8,"open":3.81,"volume":141750},{"timestamp":1060176600,"date":"2003-08-06","index":2274,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":139950}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":2275,"close":3.91,"high":4.04,"low":3.69,"open":3.72,"volume":286650},{"timestamp":1060349400,"date":"2003-08-08","index":2276,"close":3.87,"high":3.92,"low":3.85,"open":3.92,"volume":355950},{"timestamp":1060608600,"date":"2003-08-11","index":2277,"close":3.93,"high":3.96,"low":3.87,"open":3.88,"volume":99900},{"timestamp":1060695000,"date":"2003-08-12","index":2278,"close":3.89,"high":3.93,"low":3.88,"open":3.93,"volume":268200},{"timestamp":1060781400,"date":"2003-08-13","index":2279,"close":3.86,"high":3.89,"low":3.86,"open":3.89,"volume":446850},{"timestamp":1060867800,"date":"2003-08-14","index":2280,"close":3.86,"high":3.87,"low":3.86,"open":3.87,"volume":13500},{"timestamp":1060954200,"date":"2003-08-15","index":2281,"close":3.86,"high":3.89,"low":3.86,"open":3.86,"volume":95400},{"timestamp":1061213400,"date":"2003-08-18","index":2282,"close":3.87,"high":3.88,"low":3.85,"open":3.86,"volume":160200},{"timestamp":1061299800,"date":"2003-08-19","index":2283,"close":3.88,"high":3.88,"low":3.84,"open":3.87,"volume":218250},{"timestamp":1061386200,"date":"2003-08-20","index":2284,"close":3.89,"high":3.9,"low":3.87,"open":3.89,"volume":202050},{"timestamp":1061472600,"date":"2003-08-21","index":2285,"close":3.92,"high":3.94,"low":3.88,"open":3.89,"volume":150750}]},{"date":"2003-05-01","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":2196,"close":2.16,"high":2.24,"low":2.14,"open":2.24,"volume":127800},{"timestamp":1050499800,"date":"2003-04-16","index":2197,"close":2.06,"high":2.15,"low":2.05,"open":2.14,"volume":112500},{"timestamp":1050586200,"date":"2003-04-17","index":2198,"close":2.07,"high":2.07,"low":2.02,"open":2.07,"volume":106200},{"timestamp":1050931800,"date":"2003-04-21","index":2199,"close":2.04,"high":2.07,"low":2.04,"open":2.07,"volume":52650},{"timestamp":1051018200,"date":"2003-04-22","index":2200,"close":1.99,"high":2.02,"low":1.99,"open":2.02,"volume":85950},{"timestamp":1051104600,"date":"2003-04-23","index":2201,"close":2.04,"high":2.08,"low":2,"open":2,"volume":143550},{"timestamp":1051191000,"date":"2003-04-24","index":2202,"close":2.06,"high":2.08,"low":2.05,"open":2.07,"volume":28350},{"timestamp":1051277400,"date":"2003-04-25","index":2203,"close":2.18,"high":2.2,"low":2.08,"open":2.08,"volume":214200},{"timestamp":1051536600,"date":"2003-04-28","index":2204,"close":2.34,"high":2.37,"low":2.2,"open":2.2,"volume":187650},{"timestamp":1051623000,"date":"2003-04-29","index":2205,"close":2.38,"high":2.42,"low":2.34,"open":2.34,"volume":199350},{"timestamp":1051709400,"date":"2003-04-30","index":2206,"close":2.44,"high":2.49,"low":2.33,"open":2.37,"volume":265950}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":2207,"close":3.11,"high":3.27,"low":2.47,"open":2.47,"volume":3632400},{"timestamp":1051882200,"date":"2003-05-02","index":2208,"close":3.17,"high":3.31,"low":3.11,"open":3.11,"volume":611550},{"timestamp":1052141400,"date":"2003-05-05","index":2209,"close":3.17,"high":3.2,"low":3.11,"open":3.2,"volume":468450},{"timestamp":1052227800,"date":"2003-05-06","index":2210,"close":3.19,"high":3.25,"low":3.16,"open":3.17,"volume":217350},{"timestamp":1052314200,"date":"2003-05-07","index":2211,"close":3.25,"high":3.27,"low":3.17,"open":3.19,"volume":481500},{"timestamp":1052400600,"date":"2003-05-08","index":2212,"close":3.21,"high":3.23,"low":3.16,"open":3.23,"volume":396900},{"timestamp":1052487000,"date":"2003-05-09","index":2213,"close":3.25,"high":3.25,"low":3.2,"open":3.2,"volume":171000},{"timestamp":1052746200,"date":"2003-05-12","index":2214,"close":3.24,"high":3.27,"low":3.18,"open":3.23,"volume":159300},{"timestamp":1052832600,"date":"2003-05-13","index":2215,"close":3.22,"high":3.27,"low":3.19,"open":3.23,"volume":122850},{"timestamp":1052919000,"date":"2003-05-14","index":2216,"close":3.21,"high":3.22,"low":3.12,"open":3.2,"volume":91800},{"timestamp":1053005400,"date":"2003-05-15","index":2217,"close":3.2,"high":3.21,"low":3.15,"open":3.2,"volume":85050}]},{"date":"2003-02-12","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1043764200,"date":"2003-01-28","index":2142,"close":1.9,"high":1.94,"low":1.89,"open":1.89,"volume":65250},{"timestamp":1043850600,"date":"2003-01-29","index":2143,"close":1.89,"high":1.9,"low":1.87,"open":1.9,"volume":24750},{"timestamp":1043937000,"date":"2003-01-30","index":2144,"close":1.93,"high":1.95,"low":1.89,"open":1.89,"volume":87300},{"timestamp":1044023400,"date":"2003-01-31","index":2145,"close":1.93,"high":1.98,"low":1.93,"open":1.96,"volume":96750},{"timestamp":1044282600,"date":"2003-02-03","index":2146,"close":1.9,"high":1.94,"low":1.9,"open":1.94,"volume":53550},{"timestamp":1044369000,"date":"2003-02-04","index":2147,"close":1.89,"high":1.92,"low":1.89,"open":1.89,"volume":140400},{"timestamp":1044455400,"date":"2003-02-05","index":2148,"close":1.92,"high":1.94,"low":1.89,"open":1.9,"volume":76050},{"timestamp":1044541800,"date":"2003-02-06","index":2149,"close":1.94,"high":1.96,"low":1.92,"open":1.92,"volume":78300},{"timestamp":1044628200,"date":"2003-02-07","index":2150,"close":2,"high":2,"low":1.96,"open":1.96,"volume":70200},{"timestamp":1044887400,"date":"2003-02-10","index":2151,"close":1.99,"high":2.02,"low":1.98,"open":2.01,"volume":111150},{"timestamp":1044973800,"date":"2003-02-11","index":2152,"close":2.04,"high":2.04,"low":1.99,"open":1.99,"volume":158850}],"post":[{"timestamp":1045060200,"date":"2003-02-12","index":2153,"close":2.11,"high":2.18,"low":2.06,"open":2.06,"volume":99450},{"timestamp":1045146600,"date":"2003-02-13","index":2154,"close":2.07,"high":2.11,"low":2.06,"open":2.1,"volume":33750},{"timestamp":1045233000,"date":"2003-02-14","index":2155,"close":2.09,"high":2.1,"low":2.06,"open":2.09,"volume":30150},{"timestamp":1045578600,"date":"2003-02-18","index":2156,"close":2.08,"high":2.1,"low":2.06,"open":2.08,"volume":44100},{"timestamp":1045665000,"date":"2003-02-19","index":2157,"close":1.97,"high":2.08,"low":1.96,"open":2.08,"volume":91350},{"timestamp":1045751400,"date":"2003-02-20","index":2158,"close":2,"high":2,"low":1.97,"open":1.97,"volume":30600},{"timestamp":1045837800,"date":"2003-02-21","index":2159,"close":2.06,"high":2.07,"low":2,"open":2,"volume":27450},{"timestamp":1046097000,"date":"2003-02-24","index":2160,"close":2,"high":2.06,"low":2,"open":2.04,"volume":164700},{"timestamp":1046183400,"date":"2003-02-25","index":2161,"close":1.96,"high":2,"low":1.9,"open":2,"volume":63900},{"timestamp":1046269800,"date":"2003-02-26","index":2162,"close":1.94,"high":1.97,"low":1.92,"open":1.97,"volume":27900},{"timestamp":1046356200,"date":"2003-02-27","index":2163,"close":1.96,"high":1.97,"low":1.93,"open":1.95,"volume":44550}]},{"date":"2002-10-31","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1034775000,"date":"2002-10-16","index":2072,"close":2.41,"high":2.45,"low":2.41,"open":2.45,"volume":50400},{"timestamp":1034861400,"date":"2002-10-17","index":2073,"close":2.43,"high":2.46,"low":2.42,"open":2.43,"volume":33300},{"timestamp":1034947800,"date":"2002-10-18","index":2074,"close":2.42,"high":2.43,"low":2.4,"open":2.43,"volume":37800},{"timestamp":1035207000,"date":"2002-10-21","index":2075,"close":2.35,"high":2.44,"low":2.35,"open":2.44,"volume":76500},{"timestamp":1035293400,"date":"2002-10-22","index":2076,"close":2.46,"high":2.49,"low":2.36,"open":2.36,"volume":25650},{"timestamp":1035379800,"date":"2002-10-23","index":2077,"close":2.47,"high":2.52,"low":2.45,"open":2.46,"volume":67500},{"timestamp":1035466200,"date":"2002-10-24","index":2078,"close":2.51,"high":2.51,"low":2.48,"open":2.48,"volume":35100},{"timestamp":1035552600,"date":"2002-10-25","index":2079,"close":2.58,"high":2.58,"low":2.49,"open":2.5,"volume":85050},{"timestamp":1035815400,"date":"2002-10-28","index":2080,"close":2.52,"high":2.63,"low":2.5,"open":2.58,"volume":61650},{"timestamp":1035901800,"date":"2002-10-29","index":2081,"close":2.59,"high":2.6,"low":2.54,"open":2.54,"volume":76500},{"timestamp":1035988200,"date":"2002-10-30","index":2082,"close":2.62,"high":2.64,"low":2.58,"open":2.61,"volume":109350}],"post":[{"timestamp":1036074600,"date":"2002-10-31","index":2083,"close":2.62,"high":2.66,"low":2.56,"open":2.62,"volume":118800},{"timestamp":1036161000,"date":"2002-11-01","index":2084,"close":2.7,"high":2.7,"low":2.63,"open":2.64,"volume":67500},{"timestamp":1036420200,"date":"2002-11-04","index":2085,"close":2.78,"high":2.81,"low":2.69,"open":2.69,"volume":92250},{"timestamp":1036506600,"date":"2002-11-05","index":2086,"close":2.78,"high":2.79,"low":2.73,"open":2.77,"volume":88200},{"timestamp":1036593000,"date":"2002-11-06","index":2087,"close":2.8,"high":2.8,"low":2.75,"open":2.78,"volume":36450},{"timestamp":1036679400,"date":"2002-11-07","index":2088,"close":2.79,"high":2.81,"low":2.78,"open":2.79,"volume":22050},{"timestamp":1036765800,"date":"2002-11-08","index":2089,"close":2.78,"high":2.8,"low":2.77,"open":2.8,"volume":7650},{"timestamp":1037025000,"date":"2002-11-11","index":2090,"close":2.64,"high":2.72,"low":2.64,"open":2.72,"volume":42300},{"timestamp":1037111400,"date":"2002-11-12","index":2091,"close":2.63,"high":2.64,"low":2.53,"open":2.63,"volume":63450},{"timestamp":1037197800,"date":"2002-11-13","index":2092,"close":2.68,"high":2.7,"low":2.62,"open":2.63,"volume":18000},{"timestamp":1037284200,"date":"2002-11-14","index":2093,"close":2.72,"high":2.73,"low":2.64,"open":2.68,"volume":53550}]},{"date":"2002-08-02","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1026999000,"date":"2002-07-18","index":2009,"close":3.24,"high":3.37,"low":3.24,"open":3.31,"volume":118350},{"timestamp":1027085400,"date":"2002-07-19","index":2010,"close":3.22,"high":3.23,"low":3.17,"open":3.23,"volume":124200},{"timestamp":1027344600,"date":"2002-07-22","index":2011,"close":3.09,"high":3.21,"low":3.05,"open":3.2,"volume":241200},{"timestamp":1027431000,"date":"2002-07-23","index":2012,"close":3.05,"high":3.1,"low":3.03,"open":3.1,"volume":90000},{"timestamp":1027517400,"date":"2002-07-24","index":2013,"close":3.09,"high":3.09,"low":2.99,"open":3.03,"volume":140400},{"timestamp":1027603800,"date":"2002-07-25","index":2014,"close":3.07,"high":3.13,"low":3.06,"open":3.09,"volume":49950},{"timestamp":1027690200,"date":"2002-07-26","index":2015,"close":3.08,"high":3.08,"low":3.07,"open":3.07,"volume":26550},{"timestamp":1027949400,"date":"2002-07-29","index":2016,"close":3.01,"high":3.11,"low":2.97,"open":3.09,"volume":162900},{"timestamp":1028035800,"date":"2002-07-30","index":2017,"close":3.01,"high":3.02,"low":2.99,"open":3,"volume":71550},{"timestamp":1028122200,"date":"2002-07-31","index":2018,"close":2.92,"high":3.01,"low":2.92,"open":3,"volume":115650},{"timestamp":1028208600,"date":"2002-08-01","index":2019,"close":2.92,"high":2.96,"low":2.84,"open":2.92,"volume":169200}],"post":[{"timestamp":1028295000,"date":"2002-08-02","index":2020,"close":2.83,"high":2.92,"low":2.82,"open":2.91,"volume":105300},{"timestamp":1028554200,"date":"2002-08-05","index":2021,"close":2.91,"high":2.97,"low":2.84,"open":2.84,"volume":124650},{"timestamp":1028640600,"date":"2002-08-06","index":2022,"close":3,"high":3.06,"low":2.93,"open":2.93,"volume":267750},{"timestamp":1028727000,"date":"2002-08-07","index":2023,"close":3.03,"high":3.07,"low":3.01,"open":3.02,"volume":89100},{"timestamp":1028813400,"date":"2002-08-08","index":2024,"close":3.14,"high":3.14,"low":3.04,"open":3.04,"volume":125100},{"timestamp":1028899800,"date":"2002-08-09","index":2025,"close":3.16,"high":3.21,"low":3.12,"open":3.12,"volume":564750},{"timestamp":1029159000,"date":"2002-08-12","index":2026,"close":3.24,"high":3.24,"low":3.08,"open":3.11,"volume":202050},{"timestamp":1029245400,"date":"2002-08-13","index":2027,"close":3.22,"high":3.26,"low":3.22,"open":3.24,"volume":70650},{"timestamp":1029331800,"date":"2002-08-14","index":2028,"close":3.16,"high":3.24,"low":3.11,"open":3.24,"volume":206100},{"timestamp":1029418200,"date":"2002-08-15","index":2029,"close":3.17,"high":3.17,"low":3.09,"open":3.17,"volume":78300},{"timestamp":1029504600,"date":"2002-08-16","index":2030,"close":3.18,"high":3.2,"low":3.16,"open":3.17,"volume":21600}]},{"date":"2002-05-02","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1019050200,"date":"2002-04-17","index":1945,"close":3.13,"high":3.13,"low":3.09,"open":3.11,"volume":172800},{"timestamp":1019136600,"date":"2002-04-18","index":1946,"close":3.1,"high":3.12,"low":3.1,"open":3.12,"volume":80100},{"timestamp":1019223000,"date":"2002-04-19","index":1947,"close":3.2,"high":3.21,"low":3.11,"open":3.11,"volume":238950},{"timestamp":1019482200,"date":"2002-04-22","index":1948,"close":3.34,"high":3.36,"low":3.21,"open":3.21,"volume":472050},{"timestamp":1019568600,"date":"2002-04-23","index":1949,"close":3.31,"high":3.36,"low":3.31,"open":3.35,"volume":190800},{"timestamp":1019655000,"date":"2002-04-24","index":1950,"close":3.24,"high":3.33,"low":3.24,"open":3.31,"volume":71550},{"timestamp":1019741400,"date":"2002-04-25","index":1951,"close":3.26,"high":3.29,"low":3.23,"open":3.24,"volume":96300},{"timestamp":1019827800,"date":"2002-04-26","index":1952,"close":3.33,"high":3.33,"low":3.25,"open":3.25,"volume":67950},{"timestamp":1020087000,"date":"2002-04-29","index":1953,"close":3.34,"high":3.37,"low":3.33,"open":3.33,"volume":244350},{"timestamp":1020173400,"date":"2002-04-30","index":1954,"close":3.37,"high":3.37,"low":3.33,"open":3.34,"volume":76950},{"timestamp":1020259800,"date":"2002-05-01","index":1955,"close":3.34,"high":3.37,"low":3.33,"open":3.36,"volume":50400}],"post":[{"timestamp":1020346200,"date":"2002-05-02","index":1956,"close":3.53,"high":3.53,"low":3.34,"open":3.34,"volume":471600},{"timestamp":1020432600,"date":"2002-05-03","index":1957,"close":3.41,"high":3.53,"low":3.38,"open":3.53,"volume":134100},{"timestamp":1020691800,"date":"2002-05-06","index":1958,"close":3.4,"high":3.42,"low":3.39,"open":3.42,"volume":126450},{"timestamp":1020778200,"date":"2002-05-07","index":1959,"close":3.32,"high":3.39,"low":3.31,"open":3.38,"volume":301950},{"timestamp":1020864600,"date":"2002-05-08","index":1960,"close":3.41,"high":3.41,"low":3.22,"open":3.22,"volume":315000},{"timestamp":1020951000,"date":"2002-05-09","index":1961,"close":3.39,"high":3.43,"low":3.39,"open":3.39,"volume":36450},{"timestamp":1021037400,"date":"2002-05-10","index":1962,"close":3.33,"high":3.39,"low":3.33,"open":3.39,"volume":939150},{"timestamp":1021296600,"date":"2002-05-13","index":1963,"close":3.48,"high":3.48,"low":3.33,"open":3.36,"volume":273600},{"timestamp":1021383000,"date":"2002-05-14","index":1964,"close":3.48,"high":3.51,"low":3.47,"open":3.47,"volume":99900},{"timestamp":1021469400,"date":"2002-05-15","index":1965,"close":3.54,"high":3.55,"low":3.44,"open":3.44,"volume":739350},{"timestamp":1021555800,"date":"2002-05-16","index":1966,"close":3.49,"high":3.53,"low":3.47,"open":3.53,"volume":36900}]},{"date":"2002-02-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1011796200,"date":"2002-01-23","index":1887,"close":3.49,"high":3.56,"low":3.43,"open":3.48,"volume":114300},{"timestamp":1011882600,"date":"2002-01-24","index":1888,"close":3.54,"high":3.54,"low":3.46,"open":3.49,"volume":88200},{"timestamp":1011969000,"date":"2002-01-25","index":1889,"close":3.41,"high":3.52,"low":3.41,"open":3.51,"volume":31050},{"timestamp":1012228200,"date":"2002-01-28","index":1890,"close":3.46,"high":3.46,"low":3.4,"open":3.42,"volume":34650},{"timestamp":1012314600,"date":"2002-01-29","index":1891,"close":3.56,"high":3.56,"low":3.46,"open":3.46,"volume":51750},{"timestamp":1012401000,"date":"2002-01-30","index":1892,"close":3.56,"high":3.58,"low":3.55,"open":3.57,"volume":61650},{"timestamp":1012487400,"date":"2002-01-31","index":1893,"close":3.7,"high":3.7,"low":3.54,"open":3.56,"volume":170100},{"timestamp":1012573800,"date":"2002-02-01","index":1894,"close":3.83,"high":3.88,"low":3.75,"open":3.88,"volume":186750},{"timestamp":1012833000,"date":"2002-02-04","index":1895,"close":3.78,"high":3.87,"low":3.78,"open":3.83,"volume":181350},{"timestamp":1012919400,"date":"2002-02-05","index":1896,"close":3.57,"high":3.82,"low":3.55,"open":3.78,"volume":205200},{"timestamp":1013005800,"date":"2002-02-06","index":1897,"close":3.47,"high":3.56,"low":3.43,"open":3.54,"volume":328950}],"post":[{"timestamp":1013092200,"date":"2002-02-07","index":1898,"close":3.42,"high":3.44,"low":3.39,"open":3.44,"volume":43650},{"timestamp":1013178600,"date":"2002-02-08","index":1899,"close":3.34,"high":3.42,"low":3.32,"open":3.39,"volume":126000},{"timestamp":1013437800,"date":"2002-02-11","index":1900,"close":3.4,"high":3.4,"low":3.32,"open":3.32,"volume":39150},{"timestamp":1013524200,"date":"2002-02-12","index":1901,"close":3.34,"high":3.4,"low":3.33,"open":3.4,"volume":58050},{"timestamp":1013610600,"date":"2002-02-13","index":1902,"close":3.34,"high":3.34,"low":3.32,"open":3.32,"volume":20700},{"timestamp":1013697000,"date":"2002-02-14","index":1903,"close":3.45,"high":3.48,"low":3.34,"open":3.34,"volume":31500},{"timestamp":1013783400,"date":"2002-02-15","index":1904,"close":3.63,"high":3.68,"low":3.45,"open":3.46,"volume":166050},{"timestamp":1014129000,"date":"2002-02-19","index":1905,"close":3.58,"high":3.67,"low":3.58,"open":3.61,"volume":138150},{"timestamp":1014215400,"date":"2002-02-20","index":1906,"close":3.58,"high":3.58,"low":3.53,"open":3.57,"volume":46350},{"timestamp":1014301800,"date":"2002-02-21","index":1907,"close":3.67,"high":3.74,"low":3.59,"open":3.59,"volume":193950},{"timestamp":1014388200,"date":"2002-02-22","index":1908,"close":3.75,"high":3.78,"low":3.68,"open":3.68,"volume":33300}]},{"date":"2001-11-01","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1003325400,"date":"2001-10-17","index":1821,"close":2.83,"high":2.84,"low":2.8,"open":2.8,"volume":24300},{"timestamp":1003411800,"date":"2001-10-18","index":1822,"close":2.82,"high":2.83,"low":2.74,"open":2.82,"volume":33750},{"timestamp":1003498200,"date":"2001-10-19","index":1823,"close":2.92,"high":2.92,"low":2.83,"open":2.83,"volume":134100},{"timestamp":1003757400,"date":"2001-10-22","index":1824,"close":2.96,"high":2.98,"low":2.92,"open":2.93,"volume":110700},{"timestamp":1003843800,"date":"2001-10-23","index":1825,"close":3.02,"high":3.02,"low":2.98,"open":2.98,"volume":75600},{"timestamp":1003930200,"date":"2001-10-24","index":1826,"close":3.02,"high":3.03,"low":3.01,"open":3.02,"volume":44100},{"timestamp":1004016600,"date":"2001-10-25","index":1827,"close":3.05,"high":3.06,"low":2.99,"open":3.01,"volume":46800},{"timestamp":1004103000,"date":"2001-10-26","index":1828,"close":3.08,"high":3.08,"low":3.04,"open":3.05,"volume":77850},{"timestamp":1004365800,"date":"2001-10-29","index":1829,"close":3.04,"high":3.07,"low":3.04,"open":3.07,"volume":36450},{"timestamp":1004452200,"date":"2001-10-30","index":1830,"close":3.05,"high":3.07,"low":3.04,"open":3.04,"volume":100800},{"timestamp":1004538600,"date":"2001-10-31","index":1831,"close":3.33,"high":3.33,"low":3.11,"open":3.13,"volume":437850}],"post":[{"timestamp":1004625000,"date":"2001-11-01","index":1832,"close":3.44,"high":3.44,"low":3.31,"open":3.33,"volume":153900},{"timestamp":1004711400,"date":"2001-11-02","index":1833,"close":3.62,"high":3.69,"low":3.43,"open":3.43,"volume":610650},{"timestamp":1004970600,"date":"2001-11-05","index":1834,"close":3.34,"high":3.66,"low":3.32,"open":3.66,"volume":292950},{"timestamp":1005057000,"date":"2001-11-06","index":1835,"close":3.33,"high":3.33,"low":3.18,"open":3.24,"volume":129150},{"timestamp":1005143400,"date":"2001-11-07","index":1836,"close":3.35,"high":3.37,"low":3.31,"open":3.31,"volume":67500},{"timestamp":1005229800,"date":"2001-11-08","index":1837,"close":3.3,"high":3.33,"low":3.29,"open":3.33,"volume":75150},{"timestamp":1005316200,"date":"2001-11-09","index":1838,"close":3.4,"high":3.41,"low":3.31,"open":3.32,"volume":189900},{"timestamp":1005575400,"date":"2001-11-12","index":1839,"close":3.53,"high":3.62,"low":3.51,"open":3.62,"volume":289350},{"timestamp":1005661800,"date":"2001-11-13","index":1840,"close":3.56,"high":3.56,"low":3.53,"open":3.54,"volume":200700},{"timestamp":1005748200,"date":"2001-11-14","index":1841,"close":3.54,"high":3.57,"low":3.49,"open":3.56,"volume":161550},{"timestamp":1005834600,"date":"2001-11-15","index":1842,"close":3.49,"high":3.54,"low":3.47,"open":3.52,"volume":28350}]},{"date":"2001-08-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":1761,"close":3.11,"high":3.14,"low":3.02,"open":3.02,"volume":109800},{"timestamp":995549400,"date":"2001-07-19","index":1762,"close":3.18,"high":3.2,"low":3.11,"open":3.11,"volume":89100},{"timestamp":995635800,"date":"2001-07-20","index":1763,"close":3.21,"high":3.23,"low":3.17,"open":3.17,"volume":52200},{"timestamp":995895000,"date":"2001-07-23","index":1764,"close":3.25,"high":3.26,"low":3.19,"open":3.21,"volume":55350},{"timestamp":995981400,"date":"2001-07-24","index":1765,"close":3.21,"high":3.27,"low":3.21,"open":3.23,"volume":42750},{"timestamp":996067800,"date":"2001-07-25","index":1766,"close":3.24,"high":3.24,"low":3.19,"open":3.22,"volume":54450},{"timestamp":996154200,"date":"2001-07-26","index":1767,"close":3.09,"high":3.24,"low":3.09,"open":3.24,"volume":148950},{"timestamp":996240600,"date":"2001-07-27","index":1768,"close":2.96,"high":3.04,"low":2.96,"open":3,"volume":108900},{"timestamp":996499800,"date":"2001-07-30","index":1769,"close":3,"high":3,"low":2.98,"open":2.98,"volume":36900},{"timestamp":996586200,"date":"2001-07-31","index":1770,"close":2.9,"high":2.97,"low":2.87,"open":2.96,"volume":259200},{"timestamp":996672600,"date":"2001-08-01","index":1771,"close":3.02,"high":3.03,"low":2.9,"open":2.92,"volume":258300}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":1772,"close":3.02,"high":3.11,"low":2.98,"open":3,"volume":474300},{"timestamp":996845400,"date":"2001-08-03","index":1773,"close":3.11,"high":3.13,"low":3.02,"open":3.02,"volume":418950},{"timestamp":997104600,"date":"2001-08-06","index":1774,"close":3.11,"high":3.12,"low":3.07,"open":3.11,"volume":154350},{"timestamp":997191000,"date":"2001-08-07","index":1775,"close":3.11,"high":3.12,"low":3.09,"open":3.11,"volume":270000},{"timestamp":997277400,"date":"2001-08-08","index":1776,"close":3.04,"high":3.1,"low":3.04,"open":3.1,"volume":61200},{"timestamp":997363800,"date":"2001-08-09","index":1777,"close":2.98,"high":3.03,"low":2.96,"open":3.03,"volume":131400},{"timestamp":997450200,"date":"2001-08-10","index":1778,"close":2.93,"high":2.98,"low":2.92,"open":2.98,"volume":72450},{"timestamp":997709400,"date":"2001-08-13","index":1779,"close":2.99,"high":2.99,"low":2.92,"open":2.93,"volume":71100},{"timestamp":997795800,"date":"2001-08-14","index":1780,"close":2.98,"high":3.11,"low":2.98,"open":2.99,"volume":45450},{"timestamp":997882200,"date":"2001-08-15","index":1781,"close":3,"high":3,"low":2.95,"open":2.97,"volume":87750},{"timestamp":997968600,"date":"2001-08-16","index":1782,"close":2.96,"high":3,"low":2.94,"open":3,"volume":140850}]},{"date":"2001-05-03","estimated":0.03,"reported":0.03,"pre":[{"timestamp":987600600,"date":"2001-04-18","index":1698,"close":2.17,"high":2.17,"low":2.12,"open":2.13,"volume":46350},{"timestamp":987687000,"date":"2001-04-19","index":1699,"close":2.28,"high":2.28,"low":2.18,"open":2.19,"volume":148500},{"timestamp":987773400,"date":"2001-04-20","index":1700,"close":2.28,"high":2.3,"low":2.26,"open":2.28,"volume":65700},{"timestamp":988032600,"date":"2001-04-23","index":1701,"close":2.28,"high":2.31,"low":2.26,"open":2.3,"volume":79650},{"timestamp":988119000,"date":"2001-04-24","index":1702,"close":2.29,"high":2.32,"low":2.27,"open":2.27,"volume":117000},{"timestamp":988205400,"date":"2001-04-25","index":1703,"close":2.26,"high":2.29,"low":2.25,"open":2.28,"volume":23400},{"timestamp":988291800,"date":"2001-04-26","index":1704,"close":2.42,"high":2.42,"low":2.27,"open":2.27,"volume":251550},{"timestamp":988378200,"date":"2001-04-27","index":1705,"close":2.51,"high":2.52,"low":2.42,"open":2.42,"volume":213300},{"timestamp":988637400,"date":"2001-04-30","index":1706,"close":2.76,"high":2.76,"low":2.56,"open":2.56,"volume":219600},{"timestamp":988723800,"date":"2001-05-01","index":1707,"close":2.74,"high":2.76,"low":2.71,"open":2.74,"volume":148050},{"timestamp":988810200,"date":"2001-05-02","index":1708,"close":2.76,"high":2.8,"low":2.73,"open":2.77,"volume":665100}],"post":[{"timestamp":988896600,"date":"2001-05-03","index":1709,"close":2.66,"high":2.74,"low":2.64,"open":2.74,"volume":204750},{"timestamp":988983000,"date":"2001-05-04","index":1710,"close":2.42,"high":2.51,"low":2.42,"open":2.44,"volume":529200},{"timestamp":989242200,"date":"2001-05-07","index":1711,"close":2.3,"high":2.43,"low":2.29,"open":2.43,"volume":131400},{"timestamp":989328600,"date":"2001-05-08","index":1712,"close":2.5,"high":2.5,"low":2.28,"open":2.28,"volume":209250},{"timestamp":989415000,"date":"2001-05-09","index":1713,"close":2.47,"high":2.5,"low":2.44,"open":2.5,"volume":123300},{"timestamp":989501400,"date":"2001-05-10","index":1714,"close":2.61,"high":2.66,"low":2.46,"open":2.46,"volume":278100},{"timestamp":989587800,"date":"2001-05-11","index":1715,"close":2.63,"high":2.67,"low":2.61,"open":2.62,"volume":210150},{"timestamp":989847000,"date":"2001-05-14","index":1716,"close":2.65,"high":2.66,"low":2.62,"open":2.63,"volume":95850},{"timestamp":989933400,"date":"2001-05-15","index":1717,"close":2.67,"high":2.67,"low":2.66,"open":2.66,"volume":212400},{"timestamp":990019800,"date":"2001-05-16","index":1718,"close":2.74,"high":2.79,"low":2.66,"open":2.67,"volume":138150},{"timestamp":990106200,"date":"2001-05-17","index":1719,"close":2.85,"high":2.88,"low":2.75,"open":2.75,"volume":192150}]},{"date":"2001-02-08","estimated":0.05,"reported":0.05,"pre":[{"timestamp":980346600,"date":"2001-01-24","index":1640,"close":2.11,"high":2.11,"low":2.08,"open":2.1,"volume":28350},{"timestamp":980433000,"date":"2001-01-25","index":1641,"close":2.01,"high":2.1,"low":2,"open":2.1,"volume":72900},{"timestamp":980519400,"date":"2001-01-26","index":1642,"close":2,"high":2.04,"low":1.99,"open":2,"volume":123750},{"timestamp":980778600,"date":"2001-01-29","index":1643,"close":1.98,"high":2.01,"low":1.98,"open":2,"volume":58500},{"timestamp":980865000,"date":"2001-01-30","index":1644,"close":2.01,"high":2.04,"low":1.97,"open":1.97,"volume":26550},{"timestamp":980951400,"date":"2001-01-31","index":1645,"close":2.04,"high":2.06,"low":2,"open":2.02,"volume":106650},{"timestamp":981037800,"date":"2001-02-01","index":1646,"close":2.09,"high":2.1,"low":2.02,"open":2.03,"volume":66150},{"timestamp":981124200,"date":"2001-02-02","index":1647,"close":2.1,"high":2.13,"low":2.09,"open":2.09,"volume":77850},{"timestamp":981383400,"date":"2001-02-05","index":1648,"close":2.11,"high":2.14,"low":2.08,"open":2.14,"volume":28350},{"timestamp":981469800,"date":"2001-02-06","index":1649,"close":2.09,"high":2.1,"low":2.09,"open":2.1,"volume":9450},{"timestamp":981556200,"date":"2001-02-07","index":1650,"close":2.06,"high":2.1,"low":2.06,"open":2.1,"volume":128700}],"post":[{"timestamp":981642600,"date":"2001-02-08","index":1651,"close":2.07,"high":2.11,"low":2.06,"open":2.08,"volume":87300},{"timestamp":981729000,"date":"2001-02-09","index":1652,"close":2.13,"high":2.13,"low":2.06,"open":2.06,"volume":106200},{"timestamp":981988200,"date":"2001-02-12","index":1653,"close":2.12,"high":2.12,"low":2.11,"open":2.12,"volume":45900},{"timestamp":982074600,"date":"2001-02-13","index":1654,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":50850},{"timestamp":982161000,"date":"2001-02-14","index":1655,"close":2.11,"high":2.15,"low":2.11,"open":2.15,"volume":63450},{"timestamp":982247400,"date":"2001-02-15","index":1656,"close":2.14,"high":2.14,"low":2.11,"open":2.11,"volume":74700},{"timestamp":982333800,"date":"2001-02-16","index":1657,"close":2.12,"high":2.14,"low":2.12,"open":2.13,"volume":98100},{"timestamp":982679400,"date":"2001-02-20","index":1658,"close":2.11,"high":2.12,"low":2.09,"open":2.1,"volume":57600},{"timestamp":982765800,"date":"2001-02-21","index":1659,"close":2.1,"high":2.12,"low":2.08,"open":2.12,"volume":27450},{"timestamp":982852200,"date":"2001-02-22","index":1660,"close":2.08,"high":2.09,"low":2.02,"open":2.08,"volume":110700},{"timestamp":982938600,"date":"2001-02-23","index":1661,"close":2.02,"high":2.08,"low":2,"open":2.08,"volume":85500}]},{"date":"2000-11-02","estimated":0.07,"reported":0.05,"pre":[{"timestamp":971875800,"date":"2000-10-18","index":1574,"close":1.47,"high":1.5,"low":1.44,"open":1.5,"volume":30150},{"timestamp":971962200,"date":"2000-10-19","index":1575,"close":1.4,"high":1.44,"low":1.39,"open":1.44,"volume":220050},{"timestamp":972048600,"date":"2000-10-20","index":1576,"close":1.39,"high":1.43,"low":1.39,"open":1.42,"volume":193050},{"timestamp":972307800,"date":"2000-10-23","index":1577,"close":1.43,"high":1.43,"low":1.39,"open":1.39,"volume":126000},{"timestamp":972394200,"date":"2000-10-24","index":1578,"close":1.54,"high":1.54,"low":1.42,"open":1.42,"volume":194400},{"timestamp":972480600,"date":"2000-10-25","index":1579,"close":1.54,"high":1.56,"low":1.51,"open":1.53,"volume":59850},{"timestamp":972567000,"date":"2000-10-26","index":1580,"close":1.51,"high":1.54,"low":1.51,"open":1.54,"volume":56250},{"timestamp":972653400,"date":"2000-10-27","index":1581,"close":1.54,"high":1.54,"low":1.5,"open":1.54,"volume":77850},{"timestamp":972916200,"date":"2000-10-30","index":1582,"close":1.54,"high":1.54,"low":1.51,"open":1.53,"volume":117000},{"timestamp":973002600,"date":"2000-10-31","index":1583,"close":1.57,"high":1.57,"low":1.53,"open":1.54,"volume":510750},{"timestamp":973089000,"date":"2000-11-01","index":1584,"close":1.57,"high":1.57,"low":1.56,"open":1.56,"volume":46800}],"post":[{"timestamp":973175400,"date":"2000-11-02","index":1585,"close":1.67,"high":1.67,"low":1.61,"open":1.61,"volume":184950},{"timestamp":973261800,"date":"2000-11-03","index":1586,"close":1.68,"high":1.69,"low":1.67,"open":1.67,"volume":288900},{"timestamp":973521000,"date":"2000-11-06","index":1587,"close":1.67,"high":1.68,"low":1.67,"open":1.67,"volume":142650},{"timestamp":973607400,"date":"2000-11-07","index":1588,"close":1.64,"high":1.67,"low":1.64,"open":1.67,"volume":52200},{"timestamp":973693800,"date":"2000-11-08","index":1589,"close":1.65,"high":1.67,"low":1.61,"open":1.64,"volume":43200},{"timestamp":973780200,"date":"2000-11-09","index":1590,"close":1.63,"high":1.65,"low":1.63,"open":1.64,"volume":59850},{"timestamp":973866600,"date":"2000-11-10","index":1591,"close":1.63,"high":1.64,"low":1.61,"open":1.63,"volume":116100},{"timestamp":974125800,"date":"2000-11-13","index":1592,"close":1.56,"high":1.61,"low":1.56,"open":1.6,"volume":361350},{"timestamp":974212200,"date":"2000-11-14","index":1593,"close":1.58,"high":1.58,"low":1.56,"open":1.56,"volume":232200},{"timestamp":974298600,"date":"2000-11-15","index":1594,"close":1.57,"high":1.58,"low":1.56,"open":1.58,"volume":102600},{"timestamp":974385000,"date":"2000-11-16","index":1595,"close":1.57,"high":1.58,"low":1.56,"open":1.56,"volume":36450}]}]
diff --git a/data/GEO_partial.json b/data/GEO_partial.json
index bdeadd641..05733b965 100644
--- a/data/GEO_partial.json
+++ b/data/GEO_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.23,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":7549,"close":16.45,"high":16.48,"low":16.01,"open":16.14,"volume":1677100},{"timestamp":1721827800,"date":"2024-07-24","index":7550,"close":15.61,"high":16.42,"low":15.54,"open":16.2,"volume":2098200},{"timestamp":1721914200,"date":"2024-07-25","index":7551,"close":15.37,"high":15.8,"low":15.3,"open":15.65,"volume":1935800},{"timestamp":1722000600,"date":"2024-07-26","index":7552,"close":15.68,"high":15.86,"low":15.56,"open":15.61,"volume":1454900},{"timestamp":1722259800,"date":"2024-07-29","index":7553,"close":15.06,"high":15.84,"low":15.02,"open":15.8,"volume":2395700},{"timestamp":1722346200,"date":"2024-07-30","index":7554,"close":14.47,"high":15.3,"low":14.3,"open":15.21,"volume":2918800},{"timestamp":1722432600,"date":"2024-07-31","index":7555,"close":14.5,"high":14.79,"low":14.31,"open":14.71,"volume":2405500},{"timestamp":1722519000,"date":"2024-08-01","index":7556,"close":13.77,"high":14.47,"low":13.74,"open":14.45,"volume":3042900},{"timestamp":1722605400,"date":"2024-08-02","index":7557,"close":13.24,"high":13.65,"low":13.14,"open":13.41,"volume":2387500},{"timestamp":1722864600,"date":"2024-08-05","index":7558,"close":12.53,"high":12.84,"low":12.01,"open":12.31,"volume":4618300},{"timestamp":1722951000,"date":"2024-08-06","index":7559,"close":12.83,"high":13.12,"low":12.5,"open":12.53,"volume":2535900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":7560,"close":12.12,"high":13.07,"low":11.83,"open":13,"volume":5740400},{"timestamp":1723123800,"date":"2024-08-08","index":7561,"close":12.46,"high":12.53,"low":12.11,"open":12.34,"volume":2352300},{"timestamp":1723210200,"date":"2024-08-09","index":7562,"close":12.22,"high":12.56,"low":12.05,"open":12.45,"volume":2510600},{"timestamp":1723469400,"date":"2024-08-12","index":7563,"close":12.69,"high":12.79,"low":12.18,"open":12.26,"volume":2925500},{"timestamp":1723555800,"date":"2024-08-13","index":7564,"close":12.31,"high":12.76,"low":12.2,"open":12.71,"volume":1780400},{"timestamp":1723665602,"date":"2024-08-14","index":7565,"close":13.08,"high":13.34,"low":12.77,"open":13.01,"volume":2991036},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":7486,"close":14.86,"high":14.98,"low":14.63,"open":14.69,"volume":2834400},{"timestamp":1713879000,"date":"2024-04-23","index":7487,"close":14.99,"high":15.25,"low":14.8,"open":14.8,"volume":2434300},{"timestamp":1713965400,"date":"2024-04-24","index":7488,"close":15.07,"high":15.19,"low":14.94,"open":15.19,"volume":1409200},{"timestamp":1714051800,"date":"2024-04-25","index":7489,"close":14.79,"high":14.84,"low":14.57,"open":14.72,"volume":2288200},{"timestamp":1714138200,"date":"2024-04-26","index":7490,"close":14.87,"high":14.97,"low":14.77,"open":14.81,"volume":1279600},{"timestamp":1714397400,"date":"2024-04-29","index":7491,"close":15.03,"high":15.14,"low":14.9,"open":14.94,"volume":1695600},{"timestamp":1714483800,"date":"2024-04-30","index":7492,"close":14.86,"high":15.12,"low":14.85,"open":14.98,"volume":1593200},{"timestamp":1714570200,"date":"2024-05-01","index":7493,"close":14.74,"high":15.07,"low":14.73,"open":14.83,"volume":1795100},{"timestamp":1714656600,"date":"2024-05-02","index":7494,"close":14.98,"high":15.08,"low":14.86,"open":14.9,"volume":1568800},{"timestamp":1714743000,"date":"2024-05-03","index":7495,"close":14.65,"high":15.14,"low":14.61,"open":15.07,"volume":1487300},{"timestamp":1715002200,"date":"2024-05-06","index":7496,"close":14.43,"high":14.71,"low":14.21,"open":14.66,"volume":2930900}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":7497,"close":13.63,"high":13.97,"low":12.92,"open":13.66,"volume":5864400},{"timestamp":1715175000,"date":"2024-05-08","index":7498,"close":13.6,"high":13.66,"low":13.18,"open":13.44,"volume":2493000},{"timestamp":1715261400,"date":"2024-05-09","index":7499,"close":13.63,"high":13.83,"low":13.41,"open":13.67,"volume":2573800},{"timestamp":1715347800,"date":"2024-05-10","index":7500,"close":13.48,"high":13.64,"low":13.43,"open":13.63,"volume":2343500},{"timestamp":1715607000,"date":"2024-05-13","index":7501,"close":13.08,"high":13.56,"low":12.91,"open":13.47,"volume":2983800},{"timestamp":1715693400,"date":"2024-05-14","index":7502,"close":13.12,"high":13.24,"low":12.96,"open":13.14,"volume":3017100},{"timestamp":1715779800,"date":"2024-05-15","index":7503,"close":12.71,"high":13.16,"low":12.52,"open":13.1,"volume":3911300},{"timestamp":1715866200,"date":"2024-05-16","index":7504,"close":13.23,"high":13.56,"low":12.7,"open":12.72,"volume":3067000},{"timestamp":1715952600,"date":"2024-05-17","index":7505,"close":13.42,"high":13.57,"low":13.24,"open":13.29,"volume":2290800},{"timestamp":1716211800,"date":"2024-05-20","index":7506,"close":13.58,"high":13.67,"low":13.42,"open":13.48,"volume":1925100},{"timestamp":1716298200,"date":"2024-05-21","index":7507,"close":13.84,"high":13.88,"low":13.5,"open":13.58,"volume":1677900}]},{"date":"2024-02-15","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":7430,"close":11.12,"high":11.58,"low":11.03,"open":11.56,"volume":2418000},{"timestamp":1706797800,"date":"2024-02-01","index":7431,"close":11.45,"high":11.49,"low":11.04,"open":11.17,"volume":2369200},{"timestamp":1706884200,"date":"2024-02-02","index":7432,"close":11.34,"high":11.53,"low":11.24,"open":11.4,"volume":2131900},{"timestamp":1707143400,"date":"2024-02-05","index":7433,"close":11.45,"high":11.79,"low":11.13,"open":11.47,"volume":3449900},{"timestamp":1707229800,"date":"2024-02-06","index":7434,"close":11.24,"high":11.48,"low":11.2,"open":11.4,"volume":1949800},{"timestamp":1707316200,"date":"2024-02-07","index":7435,"close":11.45,"high":11.82,"low":11.39,"open":11.49,"volume":2721700},{"timestamp":1707402600,"date":"2024-02-08","index":7436,"close":12.02,"high":12.19,"low":11.26,"open":11.42,"volume":4677200},{"timestamp":1707489000,"date":"2024-02-09","index":7437,"close":11.56,"high":12.24,"low":11.4,"open":12.03,"volume":5042800},{"timestamp":1707748200,"date":"2024-02-12","index":7438,"close":11.61,"high":11.72,"low":11.46,"open":11.56,"volume":2780900},{"timestamp":1707834600,"date":"2024-02-13","index":7439,"close":11.28,"high":11.64,"low":11.26,"open":11.33,"volume":2253600},{"timestamp":1707921000,"date":"2024-02-14","index":7440,"close":11.11,"high":11.48,"low":11.01,"open":11.4,"volume":4532300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":7441,"close":11.79,"high":12.22,"low":11.1,"open":12.12,"volume":5874900},{"timestamp":1708093800,"date":"2024-02-16","index":7442,"close":12.23,"high":12.48,"low":11.66,"open":11.74,"volume":6308800},{"timestamp":1708439400,"date":"2024-02-20","index":7443,"close":11.94,"high":12.1,"low":11.68,"open":11.95,"volume":3167800},{"timestamp":1708525800,"date":"2024-02-21","index":7444,"close":11.92,"high":12.06,"low":11.73,"open":11.92,"volume":2224900},{"timestamp":1708612200,"date":"2024-02-22","index":7445,"close":11.84,"high":12.05,"low":11.64,"open":11.92,"volume":2383500},{"timestamp":1708698600,"date":"2024-02-23","index":7446,"close":11.76,"high":11.89,"low":11.71,"open":11.85,"volume":1153400},{"timestamp":1708957800,"date":"2024-02-26","index":7447,"close":12.07,"high":12.2,"low":11.72,"open":11.76,"volume":2196400},{"timestamp":1709044200,"date":"2024-02-27","index":7448,"close":12.19,"high":12.25,"low":12.04,"open":12.13,"volume":1491100},{"timestamp":1709130600,"date":"2024-02-28","index":7449,"close":12.13,"high":12.53,"low":12.04,"open":12.11,"volume":1923800},{"timestamp":1709217000,"date":"2024-02-29","index":7450,"close":12.27,"high":12.32,"low":12.05,"open":12.27,"volume":1519400},{"timestamp":1709303400,"date":"2024-03-01","index":7451,"close":12.09,"high":12.4,"low":11.96,"open":12.32,"volume":1906900}]},{"date":"2023-11-07","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":7362,"close":8.58,"high":8.7,"low":8.41,"open":8.41,"volume":2591700},{"timestamp":1698154200,"date":"2023-10-24","index":7363,"close":9.03,"high":9.04,"low":8.55,"open":8.55,"volume":3503900},{"timestamp":1698240600,"date":"2023-10-25","index":7364,"close":8.91,"high":9.19,"low":8.82,"open":8.95,"volume":2905100},{"timestamp":1698327000,"date":"2023-10-26","index":7365,"close":9.12,"high":9.27,"low":8.92,"open":8.92,"volume":3082600},{"timestamp":1698413400,"date":"2023-10-27","index":7366,"close":8.8,"high":9.09,"low":8.77,"open":9.05,"volume":1757700},{"timestamp":1698672600,"date":"2023-10-30","index":7367,"close":8.75,"high":8.96,"low":8.64,"open":8.9,"volume":1432600},{"timestamp":1698759000,"date":"2023-10-31","index":7368,"close":8.74,"high":8.79,"low":8.61,"open":8.69,"volume":1324600},{"timestamp":1698845400,"date":"2023-11-01","index":7369,"close":8.96,"high":9,"low":8.75,"open":8.76,"volume":1603900},{"timestamp":1698931800,"date":"2023-11-02","index":7370,"close":9.1,"high":9.2,"low":8.96,"open":9.03,"volume":1826600},{"timestamp":1699018200,"date":"2023-11-03","index":7371,"close":9.04,"high":9.41,"low":9.02,"open":9.28,"volume":2161700},{"timestamp":1699281000,"date":"2023-11-06","index":7372,"close":8.95,"high":9.03,"low":8.77,"open":9.03,"volume":2283800}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":7373,"close":9.44,"high":9.55,"low":8.33,"open":8.38,"volume":7108100},{"timestamp":1699453800,"date":"2023-11-08","index":7374,"close":9.27,"high":9.58,"low":9.18,"open":9.49,"volume":2854100},{"timestamp":1699540200,"date":"2023-11-09","index":7375,"close":9.19,"high":9.41,"low":9.15,"open":9.29,"volume":1853300},{"timestamp":1699626600,"date":"2023-11-10","index":7376,"close":9.34,"high":9.4,"low":9.09,"open":9.23,"volume":1863000},{"timestamp":1699885800,"date":"2023-11-13","index":7377,"close":9.3,"high":9.32,"low":9.14,"open":9.3,"volume":1258600},{"timestamp":1699972200,"date":"2023-11-14","index":7378,"close":9.59,"high":9.63,"low":9.36,"open":9.48,"volume":4185200},{"timestamp":1700058600,"date":"2023-11-15","index":7379,"close":9.52,"high":9.76,"low":9.39,"open":9.58,"volume":2159800},{"timestamp":1700145000,"date":"2023-11-16","index":7380,"close":9.52,"high":9.62,"low":9.44,"open":9.52,"volume":1541900},{"timestamp":1700231400,"date":"2023-11-17","index":7381,"close":9.56,"high":9.67,"low":9.44,"open":9.58,"volume":1534600},{"timestamp":1700490600,"date":"2023-11-20","index":7382,"close":9.63,"high":9.69,"low":9.47,"open":9.56,"volume":1678500},{"timestamp":1700577000,"date":"2023-11-21","index":7383,"close":9.34,"high":9.62,"low":9.34,"open":9.54,"volume":1585200}]},{"date":"2023-08-09","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":7299,"close":7.32,"high":7.33,"low":7.19,"open":7.26,"volume":1737400},{"timestamp":1690378200,"date":"2023-07-26","index":7300,"close":7.45,"high":7.56,"low":7.27,"open":7.3,"volume":1717900},{"timestamp":1690464600,"date":"2023-07-27","index":7301,"close":7.37,"high":7.53,"low":7.31,"open":7.46,"volume":1724900},{"timestamp":1690551000,"date":"2023-07-28","index":7302,"close":7.44,"high":7.48,"low":7.37,"open":7.42,"volume":1091200},{"timestamp":1690810200,"date":"2023-07-31","index":7303,"close":7.47,"high":7.61,"low":7.39,"open":7.44,"volume":1786600},{"timestamp":1690896600,"date":"2023-08-01","index":7304,"close":7.43,"high":7.47,"low":7.32,"open":7.43,"volume":1208500},{"timestamp":1690983000,"date":"2023-08-02","index":7305,"close":7.25,"high":7.35,"low":7.18,"open":7.35,"volume":1360700},{"timestamp":1691069400,"date":"2023-08-03","index":7306,"close":7.19,"high":7.25,"low":7.11,"open":7.15,"volume":1338400},{"timestamp":1691155800,"date":"2023-08-04","index":7307,"close":7.21,"high":7.35,"low":7.15,"open":7.2,"volume":1203200},{"timestamp":1691415000,"date":"2023-08-07","index":7308,"close":7.21,"high":7.34,"low":7.09,"open":7.25,"volume":2174000},{"timestamp":1691501400,"date":"2023-08-08","index":7309,"close":7.28,"high":7.43,"low":7.13,"open":7.18,"volume":5566500}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":7310,"close":7.41,"high":7.62,"low":7.11,"open":7.21,"volume":4380900},{"timestamp":1691674200,"date":"2023-08-10","index":7311,"close":7.42,"high":7.74,"low":7.32,"open":7.47,"volume":3059600},{"timestamp":1691760600,"date":"2023-08-11","index":7312,"close":7.4,"high":7.55,"low":7.3,"open":7.46,"volume":2383400},{"timestamp":1692019800,"date":"2023-08-14","index":7313,"close":7.35,"high":7.43,"low":7.2,"open":7.33,"volume":2206900},{"timestamp":1692106200,"date":"2023-08-15","index":7314,"close":7.28,"high":7.5,"low":7.25,"open":7.32,"volume":1714300},{"timestamp":1692192600,"date":"2023-08-16","index":7315,"close":7.1,"high":7.32,"low":7.1,"open":7.27,"volume":1479900},{"timestamp":1692279000,"date":"2023-08-17","index":7316,"close":7.08,"high":7.18,"low":7.05,"open":7.14,"volume":1813300},{"timestamp":1692365400,"date":"2023-08-18","index":7317,"close":7.13,"high":7.21,"low":7.04,"open":7.05,"volume":1311400},{"timestamp":1692624600,"date":"2023-08-21","index":7318,"close":7.24,"high":7.26,"low":7.08,"open":7.1,"volume":1919000},{"timestamp":1692711000,"date":"2023-08-22","index":7319,"close":7.12,"high":7.32,"low":7.07,"open":7.29,"volume":2298500},{"timestamp":1692797400,"date":"2023-08-23","index":7320,"close":7.14,"high":7.27,"low":7.1,"open":7.16,"volume":1736200}]},{"date":"2023-04-25","estimated":0.22,"reported":0.19,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":7226,"close":8.19,"high":8.2,"low":7.98,"open":8.04,"volume":2282600},{"timestamp":1681219800,"date":"2023-04-11","index":7227,"close":8.12,"high":8.31,"low":8.11,"open":8.27,"volume":1206100},{"timestamp":1681306200,"date":"2023-04-12","index":7228,"close":8.1,"high":8.22,"low":8.07,"open":8.17,"volume":877900},{"timestamp":1681392600,"date":"2023-04-13","index":7229,"close":8.17,"high":8.26,"low":8.08,"open":8.12,"volume":863700},{"timestamp":1681479000,"date":"2023-04-14","index":7230,"close":8.17,"high":8.27,"low":8.04,"open":8.18,"volume":957500},{"timestamp":1681738200,"date":"2023-04-17","index":7231,"close":8.1,"high":8.22,"low":8.05,"open":8.12,"volume":1198900},{"timestamp":1681824600,"date":"2023-04-18","index":7232,"close":7.9,"high":8.14,"low":7.86,"open":8.11,"volume":1145400},{"timestamp":1681911000,"date":"2023-04-19","index":7233,"close":8,"high":8.03,"low":7.7,"open":7.83,"volume":1126600},{"timestamp":1681997400,"date":"2023-04-20","index":7234,"close":7.93,"high":8,"low":7.87,"open":7.91,"volume":866600},{"timestamp":1682083800,"date":"2023-04-21","index":7235,"close":7.84,"high":7.97,"low":7.8,"open":7.91,"volume":1243400},{"timestamp":1682343000,"date":"2023-04-24","index":7236,"close":7.76,"high":7.88,"low":7.64,"open":7.79,"volume":2020500}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":7237,"close":7.16,"high":7.56,"low":7.04,"open":7.42,"volume":3628000},{"timestamp":1682515800,"date":"2023-04-26","index":7238,"close":7.28,"high":7.29,"low":7.04,"open":7.07,"volume":2267000},{"timestamp":1682602200,"date":"2023-04-27","index":7239,"close":7.19,"high":7.36,"low":7.18,"open":7.33,"volume":2214700},{"timestamp":1682688600,"date":"2023-04-28","index":7240,"close":7.53,"high":7.57,"low":7.19,"open":7.19,"volume":3180700},{"timestamp":1682947800,"date":"2023-05-01","index":7241,"close":7.58,"high":7.71,"low":7.46,"open":7.46,"volume":1979000},{"timestamp":1683034200,"date":"2023-05-02","index":7242,"close":7.43,"high":7.57,"low":7.23,"open":7.49,"volume":2132300},{"timestamp":1683120600,"date":"2023-05-03","index":7243,"close":7.29,"high":7.55,"low":7.28,"open":7.46,"volume":1594900},{"timestamp":1683207000,"date":"2023-05-04","index":7244,"close":7.24,"high":7.33,"low":7.09,"open":7.25,"volume":1529500},{"timestamp":1683293400,"date":"2023-05-05","index":7245,"close":7.59,"high":7.62,"low":7.38,"open":7.38,"volume":2415500},{"timestamp":1683552600,"date":"2023-05-08","index":7246,"close":8.25,"high":8.32,"low":7.54,"open":7.63,"volume":4532100},{"timestamp":1683639000,"date":"2023-05-09","index":7247,"close":8.72,"high":8.77,"low":8.19,"open":8.25,"volume":4888600}]},{"date":"2023-02-14","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1675089000,"date":"2023-01-30","index":7178,"close":11.02,"high":11.38,"low":11.02,"open":11.2,"volume":1140400},{"timestamp":1675175400,"date":"2023-01-31","index":7179,"close":11.5,"high":11.53,"low":11.13,"open":11.21,"volume":2721500},{"timestamp":1675261800,"date":"2023-02-01","index":7180,"close":11.66,"high":11.83,"low":11.25,"open":11.28,"volume":2947100},{"timestamp":1675348200,"date":"2023-02-02","index":7181,"close":11.72,"high":11.94,"low":11.51,"open":11.68,"volume":1708600},{"timestamp":1675434600,"date":"2023-02-03","index":7182,"close":11.61,"high":11.72,"low":11.52,"open":11.6,"volume":1008700},{"timestamp":1675693800,"date":"2023-02-06","index":7183,"close":11.3,"high":11.6,"low":11.22,"open":11.55,"volume":1363500},{"timestamp":1675780200,"date":"2023-02-07","index":7184,"close":11.32,"high":11.37,"low":11.12,"open":11.27,"volume":1102600},{"timestamp":1675866600,"date":"2023-02-08","index":7185,"close":11.24,"high":11.36,"low":11.13,"open":11.26,"volume":1570400},{"timestamp":1675953000,"date":"2023-02-09","index":7186,"close":12.04,"high":12.33,"low":11.31,"open":11.31,"volume":6289400},{"timestamp":1676039400,"date":"2023-02-10","index":7187,"close":12.28,"high":12.37,"low":11.63,"open":12.05,"volume":2442900},{"timestamp":1676298600,"date":"2023-02-13","index":7188,"close":11.95,"high":12.42,"low":11.78,"open":12.34,"volume":2561500}],"post":[{"timestamp":1676385000,"date":"2023-02-14","index":7189,"close":10.01,"high":11.18,"low":9.08,"open":11.1,"volume":17304200},{"timestamp":1676471400,"date":"2023-02-15","index":7190,"close":9.9,"high":10.3,"low":9.81,"open":10,"volume":4566500},{"timestamp":1676557800,"date":"2023-02-16","index":7191,"close":9.96,"high":10.05,"low":9.36,"open":9.75,"volume":4920000},{"timestamp":1676644200,"date":"2023-02-17","index":7192,"close":9.54,"high":10.04,"low":9.49,"open":10.03,"volume":3263600},{"timestamp":1676989800,"date":"2023-02-21","index":7193,"close":9.38,"high":9.47,"low":9.22,"open":9.33,"volume":3447700},{"timestamp":1677076200,"date":"2023-02-22","index":7194,"close":9.09,"high":9.45,"low":8.95,"open":9.31,"volume":4072400},{"timestamp":1677162600,"date":"2023-02-23","index":7195,"close":9.25,"high":9.34,"low":9.1,"open":9.16,"volume":2103200},{"timestamp":1677249000,"date":"2023-02-24","index":7196,"close":9.19,"high":9.28,"low":9.11,"open":9.17,"volume":1441800},{"timestamp":1677508200,"date":"2023-02-27","index":7197,"close":9,"high":9.31,"low":8.85,"open":9.2,"volume":2189900},{"timestamp":1677594600,"date":"2023-02-28","index":7198,"close":8.76,"high":9.04,"low":8.76,"open":8.95,"volume":2421600},{"timestamp":1677681000,"date":"2023-03-01","index":7199,"close":9.07,"high":9.1,"low":8.76,"open":8.76,"volume":2533100}]},{"date":"2022-10-27","estimated":0.34,"reported":0.26,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":7104,"close":8.32,"high":8.52,"low":8.27,"open":8.52,"volume":1145400},{"timestamp":1665667800,"date":"2022-10-13","index":7105,"close":8.56,"high":8.63,"low":8.07,"open":8.2,"volume":1278700},{"timestamp":1665754200,"date":"2022-10-14","index":7106,"close":8.51,"high":8.73,"low":8.47,"open":8.63,"volume":781200},{"timestamp":1666013400,"date":"2022-10-17","index":7107,"close":8.56,"high":8.82,"low":8.43,"open":8.64,"volume":1012100},{"timestamp":1666099800,"date":"2022-10-18","index":7108,"close":8.52,"high":8.75,"low":8.5,"open":8.69,"volume":792600},{"timestamp":1666186200,"date":"2022-10-19","index":7109,"close":8.63,"high":8.64,"low":8.44,"open":8.52,"volume":914400},{"timestamp":1666272600,"date":"2022-10-20","index":7110,"close":8.52,"high":8.68,"low":8.44,"open":8.68,"volume":1573200},{"timestamp":1666359000,"date":"2022-10-21","index":7111,"close":8.57,"high":8.59,"low":8.28,"open":8.57,"volume":1270900},{"timestamp":1666618200,"date":"2022-10-24","index":7112,"close":8.6,"high":8.83,"low":8.53,"open":8.65,"volume":1145800},{"timestamp":1666704600,"date":"2022-10-25","index":7113,"close":8.63,"high":8.76,"low":8.48,"open":8.57,"volume":1669500},{"timestamp":1666791000,"date":"2022-10-26","index":7114,"close":8.38,"high":8.74,"low":8.38,"open":8.65,"volume":1577200}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":7115,"close":8.21,"high":8.47,"low":7.81,"open":8.39,"volume":2747400},{"timestamp":1666963800,"date":"2022-10-28","index":7116,"close":8.49,"high":8.49,"low":8.14,"open":8.21,"volume":1773200},{"timestamp":1667223000,"date":"2022-10-31","index":7117,"close":8.46,"high":8.58,"low":8.3,"open":8.53,"volume":1650100},{"timestamp":1667309400,"date":"2022-11-01","index":7118,"close":8.42,"high":8.58,"low":8.29,"open":8.51,"volume":1716900},{"timestamp":1667395800,"date":"2022-11-02","index":7119,"close":8.3,"high":8.51,"low":8.27,"open":8.39,"volume":1395100},{"timestamp":1667482200,"date":"2022-11-03","index":7120,"close":8.49,"high":8.55,"low":8.1,"open":8.21,"volume":2015800},{"timestamp":1667568600,"date":"2022-11-04","index":7121,"close":8.9,"high":8.92,"low":8.43,"open":8.51,"volume":2614600},{"timestamp":1667831400,"date":"2022-11-07","index":7122,"close":9.48,"high":9.54,"low":8.9,"open":8.95,"volume":3797000},{"timestamp":1667917800,"date":"2022-11-08","index":7123,"close":9.08,"high":9.51,"low":9.03,"open":9.5,"volume":2465200},{"timestamp":1668004200,"date":"2022-11-09","index":7124,"close":8.45,"high":8.58,"low":7.9,"open":8.58,"volume":4155600},{"timestamp":1668090600,"date":"2022-11-10","index":7125,"close":8.52,"high":8.7,"low":8.47,"open":8.62,"volume":2641400}]},{"date":"2022-08-02","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7043,"close":6.35,"high":6.53,"low":6.31,"open":6.46,"volume":505900},{"timestamp":1658237400,"date":"2022-07-19","index":7044,"close":6.89,"high":7.22,"low":6.4,"open":6.4,"volume":1851000},{"timestamp":1658323800,"date":"2022-07-20","index":7045,"close":6.95,"high":6.99,"low":6.79,"open":6.83,"volume":908100},{"timestamp":1658410200,"date":"2022-07-21","index":7046,"close":6.72,"high":6.87,"low":6.54,"open":6.82,"volume":1006900},{"timestamp":1658496600,"date":"2022-07-22","index":7047,"close":6.59,"high":6.81,"low":6.55,"open":6.74,"volume":884500},{"timestamp":1658755800,"date":"2022-07-25","index":7048,"close":6.68,"high":6.76,"low":6.58,"open":6.68,"volume":1445500},{"timestamp":1658842200,"date":"2022-07-26","index":7049,"close":6.73,"high":6.79,"low":6.64,"open":6.7,"volume":772000},{"timestamp":1658928600,"date":"2022-07-27","index":7050,"close":6.9,"high":6.94,"low":6.68,"open":6.71,"volume":847400},{"timestamp":1659015000,"date":"2022-07-28","index":7051,"close":6.85,"high":7,"low":6.77,"open":6.94,"volume":680700},{"timestamp":1659101400,"date":"2022-07-29","index":7052,"close":6.56,"high":6.84,"low":6.52,"open":6.82,"volume":2673100},{"timestamp":1659360600,"date":"2022-08-01","index":7053,"close":6.54,"high":6.78,"low":6.51,"open":6.51,"volume":1531000}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7054,"close":7.3,"high":7.47,"low":6.91,"open":6.98,"volume":2843100},{"timestamp":1659533400,"date":"2022-08-03","index":7055,"close":7.09,"high":7.55,"low":7.09,"open":7.33,"volume":1605800},{"timestamp":1659619800,"date":"2022-08-04","index":7056,"close":6.96,"high":7.2,"low":6.89,"open":7.12,"volume":1123900},{"timestamp":1659706200,"date":"2022-08-05","index":7057,"close":6.85,"high":6.94,"low":6.81,"open":6.89,"volume":1069200},{"timestamp":1659965400,"date":"2022-08-08","index":7058,"close":6.83,"high":6.99,"low":6.78,"open":6.85,"volume":2435000},{"timestamp":1660051800,"date":"2022-08-09","index":7059,"close":6.65,"high":6.83,"low":6.6,"open":6.82,"volume":985900},{"timestamp":1660138200,"date":"2022-08-10","index":7060,"close":6.63,"high":6.82,"low":6.63,"open":6.73,"volume":1121300},{"timestamp":1660224600,"date":"2022-08-11","index":7061,"close":6.74,"high":6.85,"low":6.69,"open":6.71,"volume":759500},{"timestamp":1660311000,"date":"2022-08-12","index":7062,"close":6.87,"high":6.95,"low":6.75,"open":6.82,"volume":693000},{"timestamp":1660570200,"date":"2022-08-15","index":7063,"close":7.6,"high":7.95,"low":6.73,"open":6.81,"volume":12513700},{"timestamp":1660656600,"date":"2022-08-16","index":7064,"close":7.89,"high":8.37,"low":7.55,"open":8.32,"volume":16037200}]},{"date":"2022-05-03","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":6981,"close":6.52,"high":6.83,"low":6.49,"open":6.7,"volume":1976900},{"timestamp":1650375000,"date":"2022-04-19","index":6982,"close":6.84,"high":6.98,"low":6.45,"open":6.5,"volume":1861500},{"timestamp":1650461400,"date":"2022-04-20","index":6983,"close":6.92,"high":7.05,"low":6.82,"open":6.85,"volume":1796000},{"timestamp":1650547800,"date":"2022-04-21","index":6984,"close":6.59,"high":7.01,"low":6.58,"open":6.97,"volume":1180100},{"timestamp":1650634200,"date":"2022-04-22","index":6985,"close":6.43,"high":6.62,"low":6.39,"open":6.55,"volume":1136200},{"timestamp":1650893400,"date":"2022-04-25","index":6986,"close":6.44,"high":6.46,"low":6.27,"open":6.36,"volume":1043100},{"timestamp":1650979800,"date":"2022-04-26","index":6987,"close":6.37,"high":6.46,"low":6.27,"open":6.36,"volume":1513100},{"timestamp":1651066200,"date":"2022-04-27","index":6988,"close":6.52,"high":6.62,"low":6.3,"open":6.37,"volume":1810400},{"timestamp":1651152600,"date":"2022-04-28","index":6989,"close":6.75,"high":6.77,"low":6.47,"open":6.53,"volume":1436100},{"timestamp":1651239000,"date":"2022-04-29","index":6990,"close":6.53,"high":6.87,"low":6.48,"open":6.76,"volume":1672100},{"timestamp":1651498200,"date":"2022-05-02","index":6991,"close":6.7,"high":6.76,"low":6.49,"open":6.52,"volume":1897500}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":6992,"close":7.1,"high":7.11,"low":6.5,"open":6.9,"volume":2523800},{"timestamp":1651671000,"date":"2022-05-04","index":6993,"close":7.41,"high":7.47,"low":6.95,"open":7.11,"volume":3986300},{"timestamp":1651757400,"date":"2022-05-05","index":6994,"close":7.14,"high":7.32,"low":7.06,"open":7.3,"volume":2863400},{"timestamp":1651843800,"date":"2022-05-06","index":6995,"close":7.34,"high":7.49,"low":7.05,"open":7.13,"volume":1980900},{"timestamp":1652103000,"date":"2022-05-09","index":6996,"close":7.09,"high":7.37,"low":7.04,"open":7.24,"volume":2239300},{"timestamp":1652189400,"date":"2022-05-10","index":6997,"close":6.55,"high":7.19,"low":6.44,"open":7.15,"volume":3109800},{"timestamp":1652275800,"date":"2022-05-11","index":6998,"close":5.99,"high":6.65,"low":5.97,"open":6.61,"volume":2030500},{"timestamp":1652362200,"date":"2022-05-12","index":6999,"close":6.26,"high":6.27,"low":5.75,"open":5.95,"volume":3031300},{"timestamp":1652448600,"date":"2022-05-13","index":7000,"close":6.3,"high":6.34,"low":6.16,"open":6.33,"volume":1236800},{"timestamp":1652707800,"date":"2022-05-16","index":7001,"close":6.33,"high":6.39,"low":6.22,"open":6.27,"volume":1230300},{"timestamp":1652794200,"date":"2022-05-17","index":7002,"close":6.71,"high":6.73,"low":6.34,"open":6.47,"volume":1424800}]},{"date":"2022-02-17","estimated":0.2,"reported":0.38,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":6930,"close":6.97,"high":7.01,"low":6.84,"open":6.92,"volume":4643200},{"timestamp":1643898600,"date":"2022-02-03","index":6931,"close":6.71,"high":7.03,"low":6.7,"open":7.03,"volume":2370100},{"timestamp":1643985000,"date":"2022-02-04","index":6932,"close":6.58,"high":6.72,"low":6.53,"open":6.71,"volume":4379800},{"timestamp":1644244200,"date":"2022-02-07","index":6933,"close":6.5,"high":6.64,"low":6.44,"open":6.57,"volume":4972400},{"timestamp":1644330600,"date":"2022-02-08","index":6934,"close":6.53,"high":6.59,"low":6.45,"open":6.53,"volume":3120500},{"timestamp":1644417000,"date":"2022-02-09","index":6935,"close":6.73,"high":6.79,"low":6.55,"open":6.55,"volume":2089900},{"timestamp":1644503400,"date":"2022-02-10","index":6936,"close":6.63,"high":6.92,"low":6.56,"open":6.64,"volume":1820500},{"timestamp":1644589800,"date":"2022-02-11","index":6937,"close":6.52,"high":6.7,"low":6.46,"open":6.63,"volume":1693900},{"timestamp":1644849000,"date":"2022-02-14","index":6938,"close":6.44,"high":6.65,"low":6.44,"open":6.51,"volume":4081600},{"timestamp":1644935400,"date":"2022-02-15","index":6939,"close":6.53,"high":6.61,"low":6.46,"open":6.51,"volume":2238800},{"timestamp":1645021800,"date":"2022-02-16","index":6940,"close":6.55,"high":6.63,"low":6.49,"open":6.6,"volume":2002600}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":6941,"close":6.53,"high":6.76,"low":6.49,"open":6.66,"volume":2084300},{"timestamp":1645194600,"date":"2022-02-18","index":6942,"close":6.54,"high":6.68,"low":6.45,"open":6.48,"volume":2266400},{"timestamp":1645540200,"date":"2022-02-22","index":6943,"close":6.22,"high":6.52,"low":6.2,"open":6.47,"volume":2992200},{"timestamp":1645626600,"date":"2022-02-23","index":6944,"close":6.05,"high":6.4,"low":6.05,"open":6.24,"volume":2726200},{"timestamp":1645713000,"date":"2022-02-24","index":6945,"close":5.99,"high":6.06,"low":5.75,"open":5.81,"volume":4228800},{"timestamp":1645799400,"date":"2022-02-25","index":6946,"close":6.01,"high":6.1,"low":5.96,"open":6.01,"volume":2651000},{"timestamp":1646058600,"date":"2022-02-28","index":6947,"close":5.96,"high":5.99,"low":5.81,"open":5.91,"volume":3489400},{"timestamp":1646145000,"date":"2022-03-01","index":6948,"close":5.76,"high":6,"low":5.74,"open":5.94,"volume":2238500},{"timestamp":1646231400,"date":"2022-03-02","index":6949,"close":6,"high":6.02,"low":5.73,"open":5.75,"volume":2179700},{"timestamp":1646317800,"date":"2022-03-03","index":6950,"close":5.95,"high":6.09,"low":5.91,"open":5.99,"volume":1714700},{"timestamp":1646404200,"date":"2022-03-04","index":6951,"close":5.76,"high":5.89,"low":5.74,"open":5.85,"volume":1856100}]},{"date":"2021-11-04","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":6858,"close":8.24,"high":8.48,"low":8.15,"open":8.31,"volume":1381600},{"timestamp":1634823000,"date":"2021-10-21","index":6859,"close":8.31,"high":8.34,"low":8.14,"open":8.24,"volume":1366900},{"timestamp":1634909400,"date":"2021-10-22","index":6860,"close":8.13,"high":8.37,"low":8.13,"open":8.26,"volume":1161500},{"timestamp":1635168600,"date":"2021-10-25","index":6861,"close":8,"high":8.14,"low":7.81,"open":8.05,"volume":1767200},{"timestamp":1635255000,"date":"2021-10-26","index":6862,"close":7.68,"high":7.95,"low":7.68,"open":7.9,"volume":2149300},{"timestamp":1635341400,"date":"2021-10-27","index":6863,"close":7.66,"high":7.86,"low":7.6,"open":7.65,"volume":1343100},{"timestamp":1635427800,"date":"2021-10-28","index":6864,"close":8.08,"high":8.08,"low":7.63,"open":7.73,"volume":1443800},{"timestamp":1635514200,"date":"2021-10-29","index":6865,"close":8.18,"high":8.22,"low":7.95,"open":8.02,"volume":2401000},{"timestamp":1635773400,"date":"2021-11-01","index":6866,"close":8.28,"high":8.35,"low":8.06,"open":8.19,"volume":2186400},{"timestamp":1635859800,"date":"2021-11-02","index":6867,"close":8.5,"high":8.51,"low":8.18,"open":8.29,"volume":1764900},{"timestamp":1635946200,"date":"2021-11-03","index":6868,"close":9.13,"high":9.14,"low":8.44,"open":8.48,"volume":5217100}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":6869,"close":8.88,"high":8.99,"low":8.38,"open":8.9,"volume":3402300},{"timestamp":1636119000,"date":"2021-11-05","index":6870,"close":9.56,"high":9.57,"low":8.81,"open":8.99,"volume":5687700},{"timestamp":1636381800,"date":"2021-11-08","index":6871,"close":9.44,"high":9.56,"low":9.31,"open":9.54,"volume":2327400},{"timestamp":1636468200,"date":"2021-11-09","index":6872,"close":9.35,"high":9.51,"low":9.21,"open":9.44,"volume":2554400},{"timestamp":1636554600,"date":"2021-11-10","index":6873,"close":9.16,"high":9.39,"low":9.14,"open":9.39,"volume":2089600},{"timestamp":1636641000,"date":"2021-11-11","index":6874,"close":9.38,"high":9.42,"low":9.04,"open":9.18,"volume":1159100},{"timestamp":1636727400,"date":"2021-11-12","index":6875,"close":9.56,"high":9.6,"low":9.32,"open":9.37,"volume":1971600},{"timestamp":1636986600,"date":"2021-11-15","index":6876,"close":9.61,"high":9.81,"low":9.49,"open":9.68,"volume":1554000},{"timestamp":1637073000,"date":"2021-11-16","index":6877,"close":9.53,"high":9.77,"low":9.43,"open":9.54,"volume":1614000},{"timestamp":1637159400,"date":"2021-11-17","index":6878,"close":9.26,"high":9.49,"low":9.25,"open":9.46,"volume":3352200},{"timestamp":1637245800,"date":"2021-11-18","index":6879,"close":8.92,"high":9.29,"low":8.85,"open":9.29,"volume":2480000}]},{"date":"2021-08-04","estimated":0.28,"reported":0.42,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":6793,"close":6.71,"high":6.8,"low":6.46,"open":6.51,"volume":2681100},{"timestamp":1626874200,"date":"2021-07-21","index":6794,"close":6.82,"high":6.92,"low":6.73,"open":6.8,"volume":1515700},{"timestamp":1626960600,"date":"2021-07-22","index":6795,"close":6.74,"high":6.75,"low":6.62,"open":6.72,"volume":1660800},{"timestamp":1627047000,"date":"2021-07-23","index":6796,"close":6.68,"high":6.75,"low":6.6,"open":6.75,"volume":1280900},{"timestamp":1627306200,"date":"2021-07-26","index":6797,"close":6.74,"high":6.84,"low":6.66,"open":6.67,"volume":1961700},{"timestamp":1627392600,"date":"2021-07-27","index":6798,"close":6.82,"high":6.83,"low":6.6,"open":6.68,"volume":1738700},{"timestamp":1627479000,"date":"2021-07-28","index":6799,"close":6.85,"high":6.98,"low":6.74,"open":6.85,"volume":1507400},{"timestamp":1627565400,"date":"2021-07-29","index":6800,"close":6.91,"high":7.02,"low":6.86,"open":6.86,"volume":1875300},{"timestamp":1627651800,"date":"2021-07-30","index":6801,"close":6.92,"high":7.01,"low":6.79,"open":6.85,"volume":1689100},{"timestamp":1627911000,"date":"2021-08-02","index":6802,"close":6.9,"high":7.02,"low":6.88,"open":6.9,"volume":2169600},{"timestamp":1627997400,"date":"2021-08-03","index":6803,"close":6.87,"high":6.94,"low":6.7,"open":6.91,"volume":2207200}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":6804,"close":7.52,"high":7.75,"low":6.93,"open":7.07,"volume":6278000},{"timestamp":1628170200,"date":"2021-08-05","index":6805,"close":7.62,"high":7.72,"low":7.45,"open":7.51,"volume":3059100},{"timestamp":1628256600,"date":"2021-08-06","index":6806,"close":7.65,"high":7.81,"low":7.57,"open":7.64,"volume":2378500},{"timestamp":1628515800,"date":"2021-08-09","index":6807,"close":7.67,"high":7.74,"low":7.58,"open":7.63,"volume":1582900},{"timestamp":1628602200,"date":"2021-08-10","index":6808,"close":7.66,"high":7.68,"low":7.46,"open":7.66,"volume":1966100},{"timestamp":1628688600,"date":"2021-08-11","index":6809,"close":7.93,"high":7.94,"low":7.64,"open":7.72,"volume":2068700},{"timestamp":1628775000,"date":"2021-08-12","index":6810,"close":8.32,"high":8.35,"low":7.86,"open":8,"volume":3448100},{"timestamp":1628861400,"date":"2021-08-13","index":6811,"close":8.38,"high":8.42,"low":8.14,"open":8.34,"volume":3474300},{"timestamp":1629120600,"date":"2021-08-16","index":6812,"close":8.48,"high":8.68,"low":8.24,"open":8.3,"volume":2833100},{"timestamp":1629207000,"date":"2021-08-17","index":6813,"close":8.53,"high":8.68,"low":8.24,"open":8.44,"volume":2356100},{"timestamp":1629293400,"date":"2021-08-18","index":6814,"close":8.53,"high":8.7,"low":8.46,"open":8.55,"volume":1974100}]},{"date":"2021-05-10","estimated":0.19,"reported":0.28,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":6733,"close":5.91,"high":6.01,"low":5.9,"open":6.01,"volume":2290700},{"timestamp":1619443800,"date":"2021-04-26","index":6734,"close":5.88,"high":6.01,"low":5.84,"open":5.95,"volume":2890600},{"timestamp":1619530200,"date":"2021-04-27","index":6735,"close":5.73,"high":5.87,"low":5.71,"open":5.85,"volume":2676300},{"timestamp":1619616600,"date":"2021-04-28","index":6736,"close":5.72,"high":5.81,"low":5.67,"open":5.74,"volume":2352900},{"timestamp":1619703000,"date":"2021-04-29","index":6737,"close":5.66,"high":5.82,"low":5.66,"open":5.72,"volume":2603300},{"timestamp":1619789400,"date":"2021-04-30","index":6738,"close":5.51,"high":5.66,"low":5.46,"open":5.64,"volume":5740700},{"timestamp":1620048600,"date":"2021-05-03","index":6739,"close":5.73,"high":5.78,"low":5.52,"open":5.54,"volume":3508800},{"timestamp":1620135000,"date":"2021-05-04","index":6740,"close":5.72,"high":5.84,"low":5.6,"open":5.74,"volume":3440300},{"timestamp":1620221400,"date":"2021-05-05","index":6741,"close":5.69,"high":5.78,"low":5.6,"open":5.72,"volume":3972800},{"timestamp":1620307800,"date":"2021-05-06","index":6742,"close":5.62,"high":5.7,"low":5.52,"open":5.66,"volume":3326000},{"timestamp":1620394200,"date":"2021-05-07","index":6743,"close":5.74,"high":5.75,"low":5.55,"open":5.58,"volume":3448700}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":6744,"close":5.99,"high":6.38,"low":5.89,"open":5.93,"volume":6788700},{"timestamp":1620739800,"date":"2021-05-11","index":6745,"close":6.16,"high":6.17,"low":5.81,"open":5.91,"volume":3724300},{"timestamp":1620826200,"date":"2021-05-12","index":6746,"close":6.06,"high":6.4,"low":6.02,"open":6.25,"volume":4539900},{"timestamp":1620912600,"date":"2021-05-13","index":6747,"close":6.16,"high":6.2,"low":6.01,"open":6.06,"volume":3008600},{"timestamp":1620999000,"date":"2021-05-14","index":6748,"close":6.2,"high":6.21,"low":6.01,"open":6.16,"volume":2555300},{"timestamp":1621258200,"date":"2021-05-17","index":6749,"close":6.33,"high":6.37,"low":6.15,"open":6.23,"volume":4120900},{"timestamp":1621344600,"date":"2021-05-18","index":6750,"close":6.25,"high":6.39,"low":6.24,"open":6.31,"volume":1890600},{"timestamp":1621431000,"date":"2021-05-19","index":6751,"close":6.13,"high":6.18,"low":6.03,"open":6.16,"volume":2761700},{"timestamp":1621517400,"date":"2021-05-20","index":6752,"close":6.04,"high":6.13,"low":6.01,"open":6.13,"volume":1848500},{"timestamp":1621603800,"date":"2021-05-21","index":6753,"close":5.57,"high":6.06,"low":5.54,"open":6.04,"volume":9799100},{"timestamp":1621863000,"date":"2021-05-24","index":6754,"close":5.59,"high":5.65,"low":5.53,"open":5.62,"volume":2703400}]},{"date":"2021-02-16","estimated":0.26,"reported":0.22,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":6675,"close":8.94,"high":9.17,"low":8.25,"open":8.69,"volume":7068600},{"timestamp":1612189800,"date":"2021-02-01","index":6676,"close":8.99,"high":9.03,"low":8.68,"open":9.03,"volume":3183500},{"timestamp":1612276200,"date":"2021-02-02","index":6677,"close":8.74,"high":8.98,"low":8.61,"open":8.97,"volume":4551600},{"timestamp":1612362600,"date":"2021-02-03","index":6678,"close":8.44,"high":8.76,"low":8.36,"open":8.75,"volume":3222400},{"timestamp":1612449000,"date":"2021-02-04","index":6679,"close":8.49,"high":8.65,"low":8.3,"open":8.48,"volume":2665700},{"timestamp":1612535400,"date":"2021-02-05","index":6680,"close":8.39,"high":8.71,"low":8.36,"open":8.68,"volume":2293100},{"timestamp":1612794600,"date":"2021-02-08","index":6681,"close":8.64,"high":8.67,"low":8.37,"open":8.4,"volume":2138000},{"timestamp":1612881000,"date":"2021-02-09","index":6682,"close":8.62,"high":8.71,"low":8.56,"open":8.7,"volume":1676300},{"timestamp":1612967400,"date":"2021-02-10","index":6683,"close":8.74,"high":9.02,"low":8.59,"open":8.63,"volume":3282900},{"timestamp":1613053800,"date":"2021-02-11","index":6684,"close":8.81,"high":8.91,"low":8.63,"open":8.69,"volume":2013300},{"timestamp":1613140200,"date":"2021-02-12","index":6685,"close":8.84,"high":9.04,"low":8.82,"open":8.86,"volume":2186100}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":6686,"close":8.6,"high":9.09,"low":7.96,"open":8.94,"volume":7262100},{"timestamp":1613572200,"date":"2021-02-17","index":6687,"close":8.58,"high":8.78,"low":8.44,"open":8.55,"volume":2241300},{"timestamp":1613658600,"date":"2021-02-18","index":6688,"close":7.38,"high":8.15,"low":7.31,"open":8.1,"volume":19264700},{"timestamp":1613745000,"date":"2021-02-19","index":6689,"close":7.3,"high":7.54,"low":7.22,"open":7.43,"volume":10546100},{"timestamp":1614004200,"date":"2021-02-22","index":6690,"close":7.39,"high":7.49,"low":7.29,"open":7.33,"volume":7793400},{"timestamp":1614090600,"date":"2021-02-23","index":6691,"close":7.39,"high":7.57,"low":7.12,"open":7.43,"volume":5433500},{"timestamp":1614177000,"date":"2021-02-24","index":6692,"close":7.32,"high":7.48,"low":7.28,"open":7.43,"volume":5214100},{"timestamp":1614263400,"date":"2021-02-25","index":6693,"close":7.77,"high":7.94,"low":7.35,"open":7.49,"volume":11462500},{"timestamp":1614349800,"date":"2021-02-26","index":6694,"close":7.2,"high":7.6,"low":7.2,"open":7.53,"volume":6372900},{"timestamp":1614609000,"date":"2021-03-01","index":6695,"close":7.52,"high":7.7,"low":7.36,"open":7.38,"volume":3976600},{"timestamp":1614695400,"date":"2021-03-02","index":6696,"close":7.45,"high":7.6,"low":7.41,"open":7.57,"volume":2846100}]},{"date":"2020-10-29","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":6602,"close":11.27,"high":11.48,"low":11.19,"open":11.25,"volume":2088600},{"timestamp":1602768600,"date":"2020-10-15","index":6603,"close":10.88,"high":11,"low":10.78,"open":10.85,"volume":1354600},{"timestamp":1602855000,"date":"2020-10-16","index":6604,"close":10.72,"high":10.86,"low":10.6,"open":10.83,"volume":1696200},{"timestamp":1603114200,"date":"2020-10-19","index":6605,"close":10.29,"high":10.79,"low":10.28,"open":10.77,"volume":2052400},{"timestamp":1603200600,"date":"2020-10-20","index":6606,"close":10.11,"high":10.5,"low":10.1,"open":10.41,"volume":2239800},{"timestamp":1603287000,"date":"2020-10-21","index":6607,"close":9.06,"high":10.15,"low":9.05,"open":10.12,"volume":5613400},{"timestamp":1603373400,"date":"2020-10-22","index":6608,"close":8.96,"high":9.22,"low":8.53,"open":9.22,"volume":7510900},{"timestamp":1603459800,"date":"2020-10-23","index":6609,"close":9,"high":9.54,"low":8.96,"open":9.2,"volume":3844800},{"timestamp":1603719000,"date":"2020-10-26","index":6610,"close":8.63,"high":8.99,"low":8.53,"open":8.94,"volume":3251400},{"timestamp":1603805400,"date":"2020-10-27","index":6611,"close":8.28,"high":8.7,"low":8.24,"open":8.59,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":6612,"close":8.11,"high":8.26,"low":8,"open":8.06,"volume":2720200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":6613,"close":8.88,"high":8.94,"low":8.1,"open":8.35,"volume":3625400},{"timestamp":1604064600,"date":"2020-10-30","index":6614,"close":8.86,"high":9.1,"low":8.75,"open":8.75,"volume":2434200},{"timestamp":1604327400,"date":"2020-11-02","index":6615,"close":9.44,"high":9.5,"low":8.76,"open":8.89,"volume":3621200},{"timestamp":1604413800,"date":"2020-11-03","index":6616,"close":9.76,"high":9.79,"low":9.31,"open":9.61,"volume":3392900},{"timestamp":1604500200,"date":"2020-11-04","index":6617,"close":8.73,"high":9.58,"low":8.31,"open":9.58,"volume":8274100},{"timestamp":1604586600,"date":"2020-11-05","index":6618,"close":8.16,"high":8.6,"low":8.15,"open":8.49,"volume":5573900},{"timestamp":1604673000,"date":"2020-11-06","index":6619,"close":8.45,"high":8.73,"low":8.27,"open":8.33,"volume":8674400},{"timestamp":1604932200,"date":"2020-11-09","index":6620,"close":8.4,"high":9.11,"low":8.34,"open":8.8,"volume":6220700},{"timestamp":1605018600,"date":"2020-11-10","index":6621,"close":8.71,"high":9.04,"low":8.45,"open":8.45,"volume":4310200},{"timestamp":1605105000,"date":"2020-11-11","index":6622,"close":9,"high":9.12,"low":8.64,"open":8.78,"volume":3681600},{"timestamp":1605191400,"date":"2020-11-12","index":6623,"close":8.5,"high":9.09,"low":8.48,"open":9,"volume":25474300}]},{"date":"2020-08-06","estimated":0.21,"reported":0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":6543,"close":11.16,"high":11.32,"low":10.94,"open":11.02,"volume":1340900},{"timestamp":1595511000,"date":"2020-07-23","index":6544,"close":11.06,"high":11.11,"low":10.9,"open":11.07,"volume":1281600},{"timestamp":1595597400,"date":"2020-07-24","index":6545,"close":10.79,"high":11.13,"low":10.77,"open":11.1,"volume":1796100},{"timestamp":1595856600,"date":"2020-07-27","index":6546,"close":10.75,"high":10.84,"low":10.57,"open":10.75,"volume":1591300},{"timestamp":1595943000,"date":"2020-07-28","index":6547,"close":10.75,"high":10.94,"low":10.64,"open":10.7,"volume":1514600},{"timestamp":1596029400,"date":"2020-07-29","index":6548,"close":10.72,"high":10.84,"low":10.58,"open":10.84,"volume":1100400},{"timestamp":1596115800,"date":"2020-07-30","index":6549,"close":10.6,"high":10.74,"low":10.51,"open":10.6,"volume":1034800},{"timestamp":1596202200,"date":"2020-07-31","index":6550,"close":10.63,"high":10.63,"low":10.4,"open":10.6,"volume":1762200},{"timestamp":1596461400,"date":"2020-08-03","index":6551,"close":11,"high":11.26,"low":10.41,"open":10.59,"volume":5349100},{"timestamp":1596547800,"date":"2020-08-04","index":6552,"close":11.41,"high":11.45,"low":10.81,"open":11.09,"volume":2827900},{"timestamp":1596634200,"date":"2020-08-05","index":6553,"close":11.44,"high":11.58,"low":11.04,"open":11.45,"volume":3785000}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":6554,"close":10.68,"high":11.2,"low":10.35,"open":10.8,"volume":4984900},{"timestamp":1596807000,"date":"2020-08-07","index":6555,"close":10.67,"high":10.79,"low":10.4,"open":10.6,"volume":2331300},{"timestamp":1597066200,"date":"2020-08-10","index":6556,"close":10.89,"high":10.97,"low":10.58,"open":10.69,"volume":1639100},{"timestamp":1597152600,"date":"2020-08-11","index":6557,"close":11.09,"high":11.47,"low":11.03,"open":11.07,"volume":1661100},{"timestamp":1597239000,"date":"2020-08-12","index":6558,"close":11.28,"high":11.44,"low":11.16,"open":11.22,"volume":1057900},{"timestamp":1597325400,"date":"2020-08-13","index":6559,"close":11.01,"high":11.21,"low":10.97,"open":11.14,"volume":1187600},{"timestamp":1597411800,"date":"2020-08-14","index":6560,"close":11.16,"high":11.25,"low":10.95,"open":10.95,"volume":1219100},{"timestamp":1597671000,"date":"2020-08-17","index":6561,"close":11.25,"high":11.26,"low":11.05,"open":11.11,"volume":872500},{"timestamp":1597757400,"date":"2020-08-18","index":6562,"close":10.94,"high":11.19,"low":10.89,"open":11.19,"volume":1297800},{"timestamp":1597843800,"date":"2020-08-19","index":6563,"close":10.86,"high":10.97,"low":10.76,"open":10.93,"volume":1126700},{"timestamp":1597930200,"date":"2020-08-20","index":6564,"close":10.86,"high":11.03,"low":10.7,"open":10.8,"volume":841000}]},{"date":"2020-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-02-12","estimated":null,"reported":0.32,"pre":[],"post":[]},{"date":"2019-11-05","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.23,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":7549,"close":16.45,"high":16.48,"low":16.01,"open":16.14,"volume":1677100},{"timestamp":1721827800,"date":"2024-07-24","index":7550,"close":15.61,"high":16.42,"low":15.54,"open":16.2,"volume":2098200},{"timestamp":1721914200,"date":"2024-07-25","index":7551,"close":15.37,"high":15.8,"low":15.3,"open":15.65,"volume":1935800},{"timestamp":1722000600,"date":"2024-07-26","index":7552,"close":15.68,"high":15.86,"low":15.56,"open":15.61,"volume":1454900},{"timestamp":1722259800,"date":"2024-07-29","index":7553,"close":15.06,"high":15.84,"low":15.02,"open":15.8,"volume":2395700},{"timestamp":1722346200,"date":"2024-07-30","index":7554,"close":14.47,"high":15.3,"low":14.3,"open":15.21,"volume":2918800},{"timestamp":1722432600,"date":"2024-07-31","index":7555,"close":14.5,"high":14.79,"low":14.31,"open":14.71,"volume":2405500},{"timestamp":1722519000,"date":"2024-08-01","index":7556,"close":13.77,"high":14.47,"low":13.74,"open":14.45,"volume":3042900},{"timestamp":1722605400,"date":"2024-08-02","index":7557,"close":13.24,"high":13.65,"low":13.14,"open":13.41,"volume":2387500},{"timestamp":1722864600,"date":"2024-08-05","index":7558,"close":12.53,"high":12.84,"low":12.01,"open":12.31,"volume":4618300},{"timestamp":1722951000,"date":"2024-08-06","index":7559,"close":12.83,"high":13.12,"low":12.5,"open":12.53,"volume":2535900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":7560,"close":12.12,"high":13.07,"low":11.83,"open":13,"volume":5740400},{"timestamp":1723123800,"date":"2024-08-08","index":7561,"close":12.46,"high":12.53,"low":12.11,"open":12.34,"volume":2352300},{"timestamp":1723210200,"date":"2024-08-09","index":7562,"close":12.22,"high":12.56,"low":12.05,"open":12.45,"volume":2510600},{"timestamp":1723469400,"date":"2024-08-12","index":7563,"close":12.69,"high":12.79,"low":12.18,"open":12.26,"volume":2925500},{"timestamp":1723555800,"date":"2024-08-13","index":7564,"close":12.31,"high":12.76,"low":12.2,"open":12.71,"volume":1780400},{"timestamp":1723642200,"date":"2024-08-14","index":7565,"close":13.08,"high":13.35,"low":12.77,"open":13.01,"volume":2992200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":7486,"close":14.86,"high":14.98,"low":14.63,"open":14.69,"volume":2834400},{"timestamp":1713879000,"date":"2024-04-23","index":7487,"close":14.99,"high":15.25,"low":14.8,"open":14.8,"volume":2434300},{"timestamp":1713965400,"date":"2024-04-24","index":7488,"close":15.07,"high":15.19,"low":14.94,"open":15.19,"volume":1409200},{"timestamp":1714051800,"date":"2024-04-25","index":7489,"close":14.79,"high":14.84,"low":14.57,"open":14.72,"volume":2288200},{"timestamp":1714138200,"date":"2024-04-26","index":7490,"close":14.87,"high":14.97,"low":14.77,"open":14.81,"volume":1279600},{"timestamp":1714397400,"date":"2024-04-29","index":7491,"close":15.03,"high":15.14,"low":14.9,"open":14.94,"volume":1695600},{"timestamp":1714483800,"date":"2024-04-30","index":7492,"close":14.86,"high":15.12,"low":14.85,"open":14.98,"volume":1593200},{"timestamp":1714570200,"date":"2024-05-01","index":7493,"close":14.74,"high":15.07,"low":14.73,"open":14.83,"volume":1795100},{"timestamp":1714656600,"date":"2024-05-02","index":7494,"close":14.98,"high":15.08,"low":14.86,"open":14.9,"volume":1568800},{"timestamp":1714743000,"date":"2024-05-03","index":7495,"close":14.65,"high":15.14,"low":14.61,"open":15.07,"volume":1487300},{"timestamp":1715002200,"date":"2024-05-06","index":7496,"close":14.43,"high":14.71,"low":14.21,"open":14.66,"volume":2930900}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":7497,"close":13.63,"high":13.97,"low":12.92,"open":13.66,"volume":5864400},{"timestamp":1715175000,"date":"2024-05-08","index":7498,"close":13.6,"high":13.66,"low":13.18,"open":13.44,"volume":2493000},{"timestamp":1715261400,"date":"2024-05-09","index":7499,"close":13.63,"high":13.83,"low":13.41,"open":13.67,"volume":2573800},{"timestamp":1715347800,"date":"2024-05-10","index":7500,"close":13.48,"high":13.64,"low":13.43,"open":13.63,"volume":2343500},{"timestamp":1715607000,"date":"2024-05-13","index":7501,"close":13.08,"high":13.56,"low":12.91,"open":13.47,"volume":2983800},{"timestamp":1715693400,"date":"2024-05-14","index":7502,"close":13.12,"high":13.24,"low":12.96,"open":13.14,"volume":3017100},{"timestamp":1715779800,"date":"2024-05-15","index":7503,"close":12.71,"high":13.16,"low":12.52,"open":13.1,"volume":3911300},{"timestamp":1715866200,"date":"2024-05-16","index":7504,"close":13.23,"high":13.56,"low":12.7,"open":12.72,"volume":3067000},{"timestamp":1715952600,"date":"2024-05-17","index":7505,"close":13.42,"high":13.57,"low":13.24,"open":13.29,"volume":2290800},{"timestamp":1716211800,"date":"2024-05-20","index":7506,"close":13.58,"high":13.67,"low":13.42,"open":13.48,"volume":1925100},{"timestamp":1716298200,"date":"2024-05-21","index":7507,"close":13.84,"high":13.88,"low":13.5,"open":13.58,"volume":1677900}]},{"date":"2024-02-15","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1706711400,"date":"2024-01-31","index":7430,"close":11.12,"high":11.58,"low":11.03,"open":11.56,"volume":2418000},{"timestamp":1706797800,"date":"2024-02-01","index":7431,"close":11.45,"high":11.49,"low":11.04,"open":11.17,"volume":2369200},{"timestamp":1706884200,"date":"2024-02-02","index":7432,"close":11.34,"high":11.53,"low":11.24,"open":11.4,"volume":2131900},{"timestamp":1707143400,"date":"2024-02-05","index":7433,"close":11.45,"high":11.79,"low":11.13,"open":11.47,"volume":3449900},{"timestamp":1707229800,"date":"2024-02-06","index":7434,"close":11.24,"high":11.48,"low":11.2,"open":11.4,"volume":1949800},{"timestamp":1707316200,"date":"2024-02-07","index":7435,"close":11.45,"high":11.82,"low":11.39,"open":11.49,"volume":2721700},{"timestamp":1707402600,"date":"2024-02-08","index":7436,"close":12.02,"high":12.19,"low":11.26,"open":11.42,"volume":4677200},{"timestamp":1707489000,"date":"2024-02-09","index":7437,"close":11.56,"high":12.24,"low":11.4,"open":12.03,"volume":5042800},{"timestamp":1707748200,"date":"2024-02-12","index":7438,"close":11.61,"high":11.72,"low":11.46,"open":11.56,"volume":2780900},{"timestamp":1707834600,"date":"2024-02-13","index":7439,"close":11.28,"high":11.64,"low":11.26,"open":11.33,"volume":2253600},{"timestamp":1707921000,"date":"2024-02-14","index":7440,"close":11.11,"high":11.48,"low":11.01,"open":11.4,"volume":4532300}],"post":[{"timestamp":1708007400,"date":"2024-02-15","index":7441,"close":11.79,"high":12.22,"low":11.1,"open":12.12,"volume":5874900},{"timestamp":1708093800,"date":"2024-02-16","index":7442,"close":12.23,"high":12.48,"low":11.66,"open":11.74,"volume":6308800},{"timestamp":1708439400,"date":"2024-02-20","index":7443,"close":11.94,"high":12.1,"low":11.68,"open":11.95,"volume":3167800},{"timestamp":1708525800,"date":"2024-02-21","index":7444,"close":11.92,"high":12.06,"low":11.73,"open":11.92,"volume":2224900},{"timestamp":1708612200,"date":"2024-02-22","index":7445,"close":11.84,"high":12.05,"low":11.64,"open":11.92,"volume":2383500},{"timestamp":1708698600,"date":"2024-02-23","index":7446,"close":11.76,"high":11.89,"low":11.71,"open":11.85,"volume":1153400},{"timestamp":1708957800,"date":"2024-02-26","index":7447,"close":12.07,"high":12.2,"low":11.72,"open":11.76,"volume":2196400},{"timestamp":1709044200,"date":"2024-02-27","index":7448,"close":12.19,"high":12.25,"low":12.04,"open":12.13,"volume":1491100},{"timestamp":1709130600,"date":"2024-02-28","index":7449,"close":12.13,"high":12.53,"low":12.04,"open":12.11,"volume":1923800},{"timestamp":1709217000,"date":"2024-02-29","index":7450,"close":12.27,"high":12.32,"low":12.05,"open":12.27,"volume":1519400},{"timestamp":1709303400,"date":"2024-03-01","index":7451,"close":12.09,"high":12.4,"low":11.96,"open":12.32,"volume":1906900}]},{"date":"2023-11-07","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":7362,"close":8.58,"high":8.7,"low":8.41,"open":8.41,"volume":2591700},{"timestamp":1698154200,"date":"2023-10-24","index":7363,"close":9.03,"high":9.04,"low":8.55,"open":8.55,"volume":3503900},{"timestamp":1698240600,"date":"2023-10-25","index":7364,"close":8.91,"high":9.19,"low":8.82,"open":8.95,"volume":2905100},{"timestamp":1698327000,"date":"2023-10-26","index":7365,"close":9.12,"high":9.27,"low":8.92,"open":8.92,"volume":3082600},{"timestamp":1698413400,"date":"2023-10-27","index":7366,"close":8.8,"high":9.09,"low":8.77,"open":9.05,"volume":1757700},{"timestamp":1698672600,"date":"2023-10-30","index":7367,"close":8.75,"high":8.96,"low":8.64,"open":8.9,"volume":1432600},{"timestamp":1698759000,"date":"2023-10-31","index":7368,"close":8.74,"high":8.79,"low":8.61,"open":8.69,"volume":1324600},{"timestamp":1698845400,"date":"2023-11-01","index":7369,"close":8.96,"high":9,"low":8.75,"open":8.76,"volume":1603900},{"timestamp":1698931800,"date":"2023-11-02","index":7370,"close":9.1,"high":9.2,"low":8.96,"open":9.03,"volume":1826600},{"timestamp":1699018200,"date":"2023-11-03","index":7371,"close":9.04,"high":9.41,"low":9.02,"open":9.28,"volume":2161700},{"timestamp":1699281000,"date":"2023-11-06","index":7372,"close":8.95,"high":9.03,"low":8.77,"open":9.03,"volume":2283800}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":7373,"close":9.44,"high":9.55,"low":8.33,"open":8.38,"volume":7108100},{"timestamp":1699453800,"date":"2023-11-08","index":7374,"close":9.27,"high":9.58,"low":9.18,"open":9.49,"volume":2854100},{"timestamp":1699540200,"date":"2023-11-09","index":7375,"close":9.19,"high":9.41,"low":9.15,"open":9.29,"volume":1853300},{"timestamp":1699626600,"date":"2023-11-10","index":7376,"close":9.34,"high":9.4,"low":9.09,"open":9.23,"volume":1863000},{"timestamp":1699885800,"date":"2023-11-13","index":7377,"close":9.3,"high":9.32,"low":9.14,"open":9.3,"volume":1258600},{"timestamp":1699972200,"date":"2023-11-14","index":7378,"close":9.59,"high":9.63,"low":9.36,"open":9.48,"volume":4185200},{"timestamp":1700058600,"date":"2023-11-15","index":7379,"close":9.52,"high":9.76,"low":9.39,"open":9.58,"volume":2159800},{"timestamp":1700145000,"date":"2023-11-16","index":7380,"close":9.52,"high":9.62,"low":9.44,"open":9.52,"volume":1541900},{"timestamp":1700231400,"date":"2023-11-17","index":7381,"close":9.56,"high":9.67,"low":9.44,"open":9.58,"volume":1534600},{"timestamp":1700490600,"date":"2023-11-20","index":7382,"close":9.63,"high":9.69,"low":9.47,"open":9.56,"volume":1678500},{"timestamp":1700577000,"date":"2023-11-21","index":7383,"close":9.34,"high":9.62,"low":9.34,"open":9.54,"volume":1585200}]},{"date":"2023-08-09","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":7299,"close":7.32,"high":7.33,"low":7.19,"open":7.26,"volume":1737400},{"timestamp":1690378200,"date":"2023-07-26","index":7300,"close":7.45,"high":7.56,"low":7.27,"open":7.3,"volume":1717900},{"timestamp":1690464600,"date":"2023-07-27","index":7301,"close":7.37,"high":7.53,"low":7.31,"open":7.46,"volume":1724900},{"timestamp":1690551000,"date":"2023-07-28","index":7302,"close":7.44,"high":7.48,"low":7.37,"open":7.42,"volume":1091200},{"timestamp":1690810200,"date":"2023-07-31","index":7303,"close":7.47,"high":7.61,"low":7.39,"open":7.44,"volume":1786600},{"timestamp":1690896600,"date":"2023-08-01","index":7304,"close":7.43,"high":7.47,"low":7.32,"open":7.43,"volume":1208500},{"timestamp":1690983000,"date":"2023-08-02","index":7305,"close":7.25,"high":7.35,"low":7.18,"open":7.35,"volume":1360700},{"timestamp":1691069400,"date":"2023-08-03","index":7306,"close":7.19,"high":7.25,"low":7.11,"open":7.15,"volume":1338400},{"timestamp":1691155800,"date":"2023-08-04","index":7307,"close":7.21,"high":7.35,"low":7.15,"open":7.2,"volume":1203200},{"timestamp":1691415000,"date":"2023-08-07","index":7308,"close":7.21,"high":7.34,"low":7.09,"open":7.25,"volume":2174000},{"timestamp":1691501400,"date":"2023-08-08","index":7309,"close":7.28,"high":7.43,"low":7.13,"open":7.18,"volume":5566500}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":7310,"close":7.41,"high":7.62,"low":7.11,"open":7.21,"volume":4380900},{"timestamp":1691674200,"date":"2023-08-10","index":7311,"close":7.42,"high":7.74,"low":7.32,"open":7.47,"volume":3059600},{"timestamp":1691760600,"date":"2023-08-11","index":7312,"close":7.4,"high":7.55,"low":7.3,"open":7.46,"volume":2383400},{"timestamp":1692019800,"date":"2023-08-14","index":7313,"close":7.35,"high":7.43,"low":7.2,"open":7.33,"volume":2206900},{"timestamp":1692106200,"date":"2023-08-15","index":7314,"close":7.28,"high":7.5,"low":7.25,"open":7.32,"volume":1714300},{"timestamp":1692192600,"date":"2023-08-16","index":7315,"close":7.1,"high":7.32,"low":7.1,"open":7.27,"volume":1479900},{"timestamp":1692279000,"date":"2023-08-17","index":7316,"close":7.08,"high":7.18,"low":7.05,"open":7.14,"volume":1813300},{"timestamp":1692365400,"date":"2023-08-18","index":7317,"close":7.13,"high":7.21,"low":7.04,"open":7.05,"volume":1311400},{"timestamp":1692624600,"date":"2023-08-21","index":7318,"close":7.24,"high":7.26,"low":7.08,"open":7.1,"volume":1919000},{"timestamp":1692711000,"date":"2023-08-22","index":7319,"close":7.12,"high":7.32,"low":7.07,"open":7.29,"volume":2298500},{"timestamp":1692797400,"date":"2023-08-23","index":7320,"close":7.14,"high":7.27,"low":7.1,"open":7.16,"volume":1736200}]},{"date":"2023-04-25","estimated":0.22,"reported":0.19,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":7226,"close":8.19,"high":8.2,"low":7.98,"open":8.04,"volume":2282600},{"timestamp":1681219800,"date":"2023-04-11","index":7227,"close":8.12,"high":8.31,"low":8.11,"open":8.27,"volume":1206100},{"timestamp":1681306200,"date":"2023-04-12","index":7228,"close":8.1,"high":8.22,"low":8.07,"open":8.17,"volume":877900},{"timestamp":1681392600,"date":"2023-04-13","index":7229,"close":8.17,"high":8.26,"low":8.08,"open":8.12,"volume":863700},{"timestamp":1681479000,"date":"2023-04-14","index":7230,"close":8.17,"high":8.27,"low":8.04,"open":8.18,"volume":957500},{"timestamp":1681738200,"date":"2023-04-17","index":7231,"close":8.1,"high":8.22,"low":8.05,"open":8.12,"volume":1198900},{"timestamp":1681824600,"date":"2023-04-18","index":7232,"close":7.9,"high":8.14,"low":7.86,"open":8.11,"volume":1145400},{"timestamp":1681911000,"date":"2023-04-19","index":7233,"close":8,"high":8.03,"low":7.7,"open":7.83,"volume":1126600},{"timestamp":1681997400,"date":"2023-04-20","index":7234,"close":7.93,"high":8,"low":7.87,"open":7.91,"volume":866600},{"timestamp":1682083800,"date":"2023-04-21","index":7235,"close":7.84,"high":7.97,"low":7.8,"open":7.91,"volume":1243400},{"timestamp":1682343000,"date":"2023-04-24","index":7236,"close":7.76,"high":7.88,"low":7.64,"open":7.79,"volume":2020500}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":7237,"close":7.16,"high":7.56,"low":7.04,"open":7.42,"volume":3628000},{"timestamp":1682515800,"date":"2023-04-26","index":7238,"close":7.28,"high":7.29,"low":7.04,"open":7.07,"volume":2267000},{"timestamp":1682602200,"date":"2023-04-27","index":7239,"close":7.19,"high":7.36,"low":7.18,"open":7.33,"volume":2214700},{"timestamp":1682688600,"date":"2023-04-28","index":7240,"close":7.53,"high":7.57,"low":7.19,"open":7.19,"volume":3180700},{"timestamp":1682947800,"date":"2023-05-01","index":7241,"close":7.58,"high":7.71,"low":7.46,"open":7.46,"volume":1979000},{"timestamp":1683034200,"date":"2023-05-02","index":7242,"close":7.43,"high":7.57,"low":7.23,"open":7.49,"volume":2132300},{"timestamp":1683120600,"date":"2023-05-03","index":7243,"close":7.29,"high":7.55,"low":7.28,"open":7.46,"volume":1594900},{"timestamp":1683207000,"date":"2023-05-04","index":7244,"close":7.24,"high":7.33,"low":7.09,"open":7.25,"volume":1529500},{"timestamp":1683293400,"date":"2023-05-05","index":7245,"close":7.59,"high":7.62,"low":7.38,"open":7.38,"volume":2415500},{"timestamp":1683552600,"date":"2023-05-08","index":7246,"close":8.25,"high":8.32,"low":7.54,"open":7.63,"volume":4532100},{"timestamp":1683639000,"date":"2023-05-09","index":7247,"close":8.72,"high":8.77,"low":8.19,"open":8.25,"volume":4888600}]},{"date":"2023-02-14","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1675089000,"date":"2023-01-30","index":7178,"close":11.02,"high":11.38,"low":11.02,"open":11.2,"volume":1140400},{"timestamp":1675175400,"date":"2023-01-31","index":7179,"close":11.5,"high":11.53,"low":11.13,"open":11.21,"volume":2721500},{"timestamp":1675261800,"date":"2023-02-01","index":7180,"close":11.66,"high":11.83,"low":11.25,"open":11.28,"volume":2947100},{"timestamp":1675348200,"date":"2023-02-02","index":7181,"close":11.72,"high":11.94,"low":11.51,"open":11.68,"volume":1708600},{"timestamp":1675434600,"date":"2023-02-03","index":7182,"close":11.61,"high":11.72,"low":11.52,"open":11.6,"volume":1008700},{"timestamp":1675693800,"date":"2023-02-06","index":7183,"close":11.3,"high":11.6,"low":11.22,"open":11.55,"volume":1363500},{"timestamp":1675780200,"date":"2023-02-07","index":7184,"close":11.32,"high":11.37,"low":11.12,"open":11.27,"volume":1102600},{"timestamp":1675866600,"date":"2023-02-08","index":7185,"close":11.24,"high":11.36,"low":11.13,"open":11.26,"volume":1570400},{"timestamp":1675953000,"date":"2023-02-09","index":7186,"close":12.04,"high":12.33,"low":11.31,"open":11.31,"volume":6289400},{"timestamp":1676039400,"date":"2023-02-10","index":7187,"close":12.28,"high":12.37,"low":11.63,"open":12.05,"volume":2442900},{"timestamp":1676298600,"date":"2023-02-13","index":7188,"close":11.95,"high":12.42,"low":11.78,"open":12.34,"volume":2561500}],"post":[{"timestamp":1676385000,"date":"2023-02-14","index":7189,"close":10.01,"high":11.18,"low":9.08,"open":11.1,"volume":17304200},{"timestamp":1676471400,"date":"2023-02-15","index":7190,"close":9.9,"high":10.3,"low":9.81,"open":10,"volume":4566500},{"timestamp":1676557800,"date":"2023-02-16","index":7191,"close":9.96,"high":10.05,"low":9.36,"open":9.75,"volume":4920000},{"timestamp":1676644200,"date":"2023-02-17","index":7192,"close":9.54,"high":10.04,"low":9.49,"open":10.03,"volume":3263600},{"timestamp":1676989800,"date":"2023-02-21","index":7193,"close":9.38,"high":9.47,"low":9.22,"open":9.33,"volume":3447700},{"timestamp":1677076200,"date":"2023-02-22","index":7194,"close":9.09,"high":9.45,"low":8.95,"open":9.31,"volume":4072400},{"timestamp":1677162600,"date":"2023-02-23","index":7195,"close":9.25,"high":9.34,"low":9.1,"open":9.16,"volume":2103200},{"timestamp":1677249000,"date":"2023-02-24","index":7196,"close":9.19,"high":9.28,"low":9.11,"open":9.17,"volume":1441800},{"timestamp":1677508200,"date":"2023-02-27","index":7197,"close":9,"high":9.31,"low":8.85,"open":9.2,"volume":2189900},{"timestamp":1677594600,"date":"2023-02-28","index":7198,"close":8.76,"high":9.04,"low":8.76,"open":8.95,"volume":2421600},{"timestamp":1677681000,"date":"2023-03-01","index":7199,"close":9.07,"high":9.1,"low":8.76,"open":8.76,"volume":2533100}]},{"date":"2022-10-27","estimated":0.34,"reported":0.26,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":7104,"close":8.32,"high":8.52,"low":8.27,"open":8.52,"volume":1145400},{"timestamp":1665667800,"date":"2022-10-13","index":7105,"close":8.56,"high":8.63,"low":8.07,"open":8.2,"volume":1278700},{"timestamp":1665754200,"date":"2022-10-14","index":7106,"close":8.51,"high":8.73,"low":8.47,"open":8.63,"volume":781200},{"timestamp":1666013400,"date":"2022-10-17","index":7107,"close":8.56,"high":8.82,"low":8.43,"open":8.64,"volume":1012100},{"timestamp":1666099800,"date":"2022-10-18","index":7108,"close":8.52,"high":8.75,"low":8.5,"open":8.69,"volume":792600},{"timestamp":1666186200,"date":"2022-10-19","index":7109,"close":8.63,"high":8.64,"low":8.44,"open":8.52,"volume":914400},{"timestamp":1666272600,"date":"2022-10-20","index":7110,"close":8.52,"high":8.68,"low":8.44,"open":8.68,"volume":1573200},{"timestamp":1666359000,"date":"2022-10-21","index":7111,"close":8.57,"high":8.59,"low":8.28,"open":8.57,"volume":1270900},{"timestamp":1666618200,"date":"2022-10-24","index":7112,"close":8.6,"high":8.83,"low":8.53,"open":8.65,"volume":1145800},{"timestamp":1666704600,"date":"2022-10-25","index":7113,"close":8.63,"high":8.76,"low":8.48,"open":8.57,"volume":1669500},{"timestamp":1666791000,"date":"2022-10-26","index":7114,"close":8.38,"high":8.74,"low":8.38,"open":8.65,"volume":1577200}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":7115,"close":8.21,"high":8.47,"low":7.81,"open":8.39,"volume":2747400},{"timestamp":1666963800,"date":"2022-10-28","index":7116,"close":8.49,"high":8.49,"low":8.14,"open":8.21,"volume":1773200},{"timestamp":1667223000,"date":"2022-10-31","index":7117,"close":8.46,"high":8.58,"low":8.3,"open":8.53,"volume":1650100},{"timestamp":1667309400,"date":"2022-11-01","index":7118,"close":8.42,"high":8.58,"low":8.29,"open":8.51,"volume":1716900},{"timestamp":1667395800,"date":"2022-11-02","index":7119,"close":8.3,"high":8.51,"low":8.27,"open":8.39,"volume":1395100},{"timestamp":1667482200,"date":"2022-11-03","index":7120,"close":8.49,"high":8.55,"low":8.1,"open":8.21,"volume":2015800},{"timestamp":1667568600,"date":"2022-11-04","index":7121,"close":8.9,"high":8.92,"low":8.43,"open":8.51,"volume":2614600},{"timestamp":1667831400,"date":"2022-11-07","index":7122,"close":9.48,"high":9.54,"low":8.9,"open":8.95,"volume":3797000},{"timestamp":1667917800,"date":"2022-11-08","index":7123,"close":9.08,"high":9.51,"low":9.03,"open":9.5,"volume":2465200},{"timestamp":1668004200,"date":"2022-11-09","index":7124,"close":8.45,"high":8.58,"low":7.9,"open":8.58,"volume":4155600},{"timestamp":1668090600,"date":"2022-11-10","index":7125,"close":8.52,"high":8.7,"low":8.47,"open":8.62,"volume":2641400}]},{"date":"2022-08-02","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":7043,"close":6.35,"high":6.53,"low":6.31,"open":6.46,"volume":505900},{"timestamp":1658237400,"date":"2022-07-19","index":7044,"close":6.89,"high":7.22,"low":6.4,"open":6.4,"volume":1851000},{"timestamp":1658323800,"date":"2022-07-20","index":7045,"close":6.95,"high":6.99,"low":6.79,"open":6.83,"volume":908100},{"timestamp":1658410200,"date":"2022-07-21","index":7046,"close":6.72,"high":6.87,"low":6.54,"open":6.82,"volume":1006900},{"timestamp":1658496600,"date":"2022-07-22","index":7047,"close":6.59,"high":6.81,"low":6.55,"open":6.74,"volume":884500},{"timestamp":1658755800,"date":"2022-07-25","index":7048,"close":6.68,"high":6.76,"low":6.58,"open":6.68,"volume":1445500},{"timestamp":1658842200,"date":"2022-07-26","index":7049,"close":6.73,"high":6.79,"low":6.64,"open":6.7,"volume":772000},{"timestamp":1658928600,"date":"2022-07-27","index":7050,"close":6.9,"high":6.94,"low":6.68,"open":6.71,"volume":847400},{"timestamp":1659015000,"date":"2022-07-28","index":7051,"close":6.85,"high":7,"low":6.77,"open":6.94,"volume":680700},{"timestamp":1659101400,"date":"2022-07-29","index":7052,"close":6.56,"high":6.84,"low":6.52,"open":6.82,"volume":2673100},{"timestamp":1659360600,"date":"2022-08-01","index":7053,"close":6.54,"high":6.78,"low":6.51,"open":6.51,"volume":1531000}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":7054,"close":7.3,"high":7.47,"low":6.91,"open":6.98,"volume":2843100},{"timestamp":1659533400,"date":"2022-08-03","index":7055,"close":7.09,"high":7.55,"low":7.09,"open":7.33,"volume":1605800},{"timestamp":1659619800,"date":"2022-08-04","index":7056,"close":6.96,"high":7.2,"low":6.89,"open":7.12,"volume":1123900},{"timestamp":1659706200,"date":"2022-08-05","index":7057,"close":6.85,"high":6.94,"low":6.81,"open":6.89,"volume":1069200},{"timestamp":1659965400,"date":"2022-08-08","index":7058,"close":6.83,"high":6.99,"low":6.78,"open":6.85,"volume":2435000},{"timestamp":1660051800,"date":"2022-08-09","index":7059,"close":6.65,"high":6.83,"low":6.6,"open":6.82,"volume":985900},{"timestamp":1660138200,"date":"2022-08-10","index":7060,"close":6.63,"high":6.82,"low":6.63,"open":6.73,"volume":1121300},{"timestamp":1660224600,"date":"2022-08-11","index":7061,"close":6.74,"high":6.85,"low":6.69,"open":6.71,"volume":759500},{"timestamp":1660311000,"date":"2022-08-12","index":7062,"close":6.87,"high":6.95,"low":6.75,"open":6.82,"volume":693000},{"timestamp":1660570200,"date":"2022-08-15","index":7063,"close":7.6,"high":7.95,"low":6.73,"open":6.81,"volume":12513700},{"timestamp":1660656600,"date":"2022-08-16","index":7064,"close":7.89,"high":8.37,"low":7.55,"open":8.32,"volume":16037200}]},{"date":"2022-05-03","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":6981,"close":6.52,"high":6.83,"low":6.49,"open":6.7,"volume":1976900},{"timestamp":1650375000,"date":"2022-04-19","index":6982,"close":6.84,"high":6.98,"low":6.45,"open":6.5,"volume":1861500},{"timestamp":1650461400,"date":"2022-04-20","index":6983,"close":6.92,"high":7.05,"low":6.82,"open":6.85,"volume":1796000},{"timestamp":1650547800,"date":"2022-04-21","index":6984,"close":6.59,"high":7.01,"low":6.58,"open":6.97,"volume":1180100},{"timestamp":1650634200,"date":"2022-04-22","index":6985,"close":6.43,"high":6.62,"low":6.39,"open":6.55,"volume":1136200},{"timestamp":1650893400,"date":"2022-04-25","index":6986,"close":6.44,"high":6.46,"low":6.27,"open":6.36,"volume":1043100},{"timestamp":1650979800,"date":"2022-04-26","index":6987,"close":6.37,"high":6.46,"low":6.27,"open":6.36,"volume":1513100},{"timestamp":1651066200,"date":"2022-04-27","index":6988,"close":6.52,"high":6.62,"low":6.3,"open":6.37,"volume":1810400},{"timestamp":1651152600,"date":"2022-04-28","index":6989,"close":6.75,"high":6.77,"low":6.47,"open":6.53,"volume":1436100},{"timestamp":1651239000,"date":"2022-04-29","index":6990,"close":6.53,"high":6.87,"low":6.48,"open":6.76,"volume":1672100},{"timestamp":1651498200,"date":"2022-05-02","index":6991,"close":6.7,"high":6.76,"low":6.49,"open":6.52,"volume":1897500}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":6992,"close":7.1,"high":7.11,"low":6.5,"open":6.9,"volume":2523800},{"timestamp":1651671000,"date":"2022-05-04","index":6993,"close":7.41,"high":7.47,"low":6.95,"open":7.11,"volume":3986300},{"timestamp":1651757400,"date":"2022-05-05","index":6994,"close":7.14,"high":7.32,"low":7.06,"open":7.3,"volume":2863400},{"timestamp":1651843800,"date":"2022-05-06","index":6995,"close":7.34,"high":7.49,"low":7.05,"open":7.13,"volume":1980900},{"timestamp":1652103000,"date":"2022-05-09","index":6996,"close":7.09,"high":7.37,"low":7.04,"open":7.24,"volume":2239300},{"timestamp":1652189400,"date":"2022-05-10","index":6997,"close":6.55,"high":7.19,"low":6.44,"open":7.15,"volume":3109800},{"timestamp":1652275800,"date":"2022-05-11","index":6998,"close":5.99,"high":6.65,"low":5.97,"open":6.61,"volume":2030500},{"timestamp":1652362200,"date":"2022-05-12","index":6999,"close":6.26,"high":6.27,"low":5.75,"open":5.95,"volume":3031300},{"timestamp":1652448600,"date":"2022-05-13","index":7000,"close":6.3,"high":6.34,"low":6.16,"open":6.33,"volume":1236800},{"timestamp":1652707800,"date":"2022-05-16","index":7001,"close":6.33,"high":6.39,"low":6.22,"open":6.27,"volume":1230300},{"timestamp":1652794200,"date":"2022-05-17","index":7002,"close":6.71,"high":6.73,"low":6.34,"open":6.47,"volume":1424800}]},{"date":"2022-02-17","estimated":0.2,"reported":0.38,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":6930,"close":6.97,"high":7.01,"low":6.84,"open":6.92,"volume":4643200},{"timestamp":1643898600,"date":"2022-02-03","index":6931,"close":6.71,"high":7.03,"low":6.7,"open":7.03,"volume":2370100},{"timestamp":1643985000,"date":"2022-02-04","index":6932,"close":6.58,"high":6.72,"low":6.53,"open":6.71,"volume":4379800},{"timestamp":1644244200,"date":"2022-02-07","index":6933,"close":6.5,"high":6.64,"low":6.44,"open":6.57,"volume":4972400},{"timestamp":1644330600,"date":"2022-02-08","index":6934,"close":6.53,"high":6.59,"low":6.45,"open":6.53,"volume":3120500},{"timestamp":1644417000,"date":"2022-02-09","index":6935,"close":6.73,"high":6.79,"low":6.55,"open":6.55,"volume":2089900},{"timestamp":1644503400,"date":"2022-02-10","index":6936,"close":6.63,"high":6.92,"low":6.56,"open":6.64,"volume":1820500},{"timestamp":1644589800,"date":"2022-02-11","index":6937,"close":6.52,"high":6.7,"low":6.46,"open":6.63,"volume":1693900},{"timestamp":1644849000,"date":"2022-02-14","index":6938,"close":6.44,"high":6.65,"low":6.44,"open":6.51,"volume":4081600},{"timestamp":1644935400,"date":"2022-02-15","index":6939,"close":6.53,"high":6.61,"low":6.46,"open":6.51,"volume":2238800},{"timestamp":1645021800,"date":"2022-02-16","index":6940,"close":6.55,"high":6.63,"low":6.49,"open":6.6,"volume":2002600}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":6941,"close":6.53,"high":6.76,"low":6.49,"open":6.66,"volume":2084300},{"timestamp":1645194600,"date":"2022-02-18","index":6942,"close":6.54,"high":6.68,"low":6.45,"open":6.48,"volume":2266400},{"timestamp":1645540200,"date":"2022-02-22","index":6943,"close":6.22,"high":6.52,"low":6.2,"open":6.47,"volume":2992200},{"timestamp":1645626600,"date":"2022-02-23","index":6944,"close":6.05,"high":6.4,"low":6.05,"open":6.24,"volume":2726200},{"timestamp":1645713000,"date":"2022-02-24","index":6945,"close":5.99,"high":6.06,"low":5.75,"open":5.81,"volume":4228800},{"timestamp":1645799400,"date":"2022-02-25","index":6946,"close":6.01,"high":6.1,"low":5.96,"open":6.01,"volume":2651000},{"timestamp":1646058600,"date":"2022-02-28","index":6947,"close":5.96,"high":5.99,"low":5.81,"open":5.91,"volume":3489400},{"timestamp":1646145000,"date":"2022-03-01","index":6948,"close":5.76,"high":6,"low":5.74,"open":5.94,"volume":2238500},{"timestamp":1646231400,"date":"2022-03-02","index":6949,"close":6,"high":6.02,"low":5.73,"open":5.75,"volume":2179700},{"timestamp":1646317800,"date":"2022-03-03","index":6950,"close":5.95,"high":6.09,"low":5.91,"open":5.99,"volume":1714700},{"timestamp":1646404200,"date":"2022-03-04","index":6951,"close":5.76,"high":5.89,"low":5.74,"open":5.85,"volume":1856100}]},{"date":"2021-11-04","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":6858,"close":8.24,"high":8.48,"low":8.15,"open":8.31,"volume":1381600},{"timestamp":1634823000,"date":"2021-10-21","index":6859,"close":8.31,"high":8.34,"low":8.14,"open":8.24,"volume":1366900},{"timestamp":1634909400,"date":"2021-10-22","index":6860,"close":8.13,"high":8.37,"low":8.13,"open":8.26,"volume":1161500},{"timestamp":1635168600,"date":"2021-10-25","index":6861,"close":8,"high":8.14,"low":7.81,"open":8.05,"volume":1767200},{"timestamp":1635255000,"date":"2021-10-26","index":6862,"close":7.68,"high":7.95,"low":7.68,"open":7.9,"volume":2149300},{"timestamp":1635341400,"date":"2021-10-27","index":6863,"close":7.66,"high":7.86,"low":7.6,"open":7.65,"volume":1343100},{"timestamp":1635427800,"date":"2021-10-28","index":6864,"close":8.08,"high":8.08,"low":7.63,"open":7.73,"volume":1443800},{"timestamp":1635514200,"date":"2021-10-29","index":6865,"close":8.18,"high":8.22,"low":7.95,"open":8.02,"volume":2401000},{"timestamp":1635773400,"date":"2021-11-01","index":6866,"close":8.28,"high":8.35,"low":8.06,"open":8.19,"volume":2186400},{"timestamp":1635859800,"date":"2021-11-02","index":6867,"close":8.5,"high":8.51,"low":8.18,"open":8.29,"volume":1764900},{"timestamp":1635946200,"date":"2021-11-03","index":6868,"close":9.13,"high":9.14,"low":8.44,"open":8.48,"volume":5217100}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":6869,"close":8.88,"high":8.99,"low":8.38,"open":8.9,"volume":3402300},{"timestamp":1636119000,"date":"2021-11-05","index":6870,"close":9.56,"high":9.57,"low":8.81,"open":8.99,"volume":5687700},{"timestamp":1636381800,"date":"2021-11-08","index":6871,"close":9.44,"high":9.56,"low":9.31,"open":9.54,"volume":2327400},{"timestamp":1636468200,"date":"2021-11-09","index":6872,"close":9.35,"high":9.51,"low":9.21,"open":9.44,"volume":2554400},{"timestamp":1636554600,"date":"2021-11-10","index":6873,"close":9.16,"high":9.39,"low":9.14,"open":9.39,"volume":2089600},{"timestamp":1636641000,"date":"2021-11-11","index":6874,"close":9.38,"high":9.42,"low":9.04,"open":9.18,"volume":1159100},{"timestamp":1636727400,"date":"2021-11-12","index":6875,"close":9.56,"high":9.6,"low":9.32,"open":9.37,"volume":1971600},{"timestamp":1636986600,"date":"2021-11-15","index":6876,"close":9.61,"high":9.81,"low":9.49,"open":9.68,"volume":1554000},{"timestamp":1637073000,"date":"2021-11-16","index":6877,"close":9.53,"high":9.77,"low":9.43,"open":9.54,"volume":1614000},{"timestamp":1637159400,"date":"2021-11-17","index":6878,"close":9.26,"high":9.49,"low":9.25,"open":9.46,"volume":3352200},{"timestamp":1637245800,"date":"2021-11-18","index":6879,"close":8.92,"high":9.29,"low":8.85,"open":9.29,"volume":2480000}]},{"date":"2021-08-04","estimated":0.28,"reported":0.42,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":6793,"close":6.71,"high":6.8,"low":6.46,"open":6.51,"volume":2681100},{"timestamp":1626874200,"date":"2021-07-21","index":6794,"close":6.82,"high":6.92,"low":6.73,"open":6.8,"volume":1515700},{"timestamp":1626960600,"date":"2021-07-22","index":6795,"close":6.74,"high":6.75,"low":6.62,"open":6.72,"volume":1660800},{"timestamp":1627047000,"date":"2021-07-23","index":6796,"close":6.68,"high":6.75,"low":6.6,"open":6.75,"volume":1280900},{"timestamp":1627306200,"date":"2021-07-26","index":6797,"close":6.74,"high":6.84,"low":6.66,"open":6.67,"volume":1961700},{"timestamp":1627392600,"date":"2021-07-27","index":6798,"close":6.82,"high":6.83,"low":6.6,"open":6.68,"volume":1738700},{"timestamp":1627479000,"date":"2021-07-28","index":6799,"close":6.85,"high":6.98,"low":6.74,"open":6.85,"volume":1507400},{"timestamp":1627565400,"date":"2021-07-29","index":6800,"close":6.91,"high":7.02,"low":6.86,"open":6.86,"volume":1875300},{"timestamp":1627651800,"date":"2021-07-30","index":6801,"close":6.92,"high":7.01,"low":6.79,"open":6.85,"volume":1689100},{"timestamp":1627911000,"date":"2021-08-02","index":6802,"close":6.9,"high":7.02,"low":6.88,"open":6.9,"volume":2169600},{"timestamp":1627997400,"date":"2021-08-03","index":6803,"close":6.87,"high":6.94,"low":6.7,"open":6.91,"volume":2207200}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":6804,"close":7.52,"high":7.75,"low":6.93,"open":7.07,"volume":6278000},{"timestamp":1628170200,"date":"2021-08-05","index":6805,"close":7.62,"high":7.72,"low":7.45,"open":7.51,"volume":3059100},{"timestamp":1628256600,"date":"2021-08-06","index":6806,"close":7.65,"high":7.81,"low":7.57,"open":7.64,"volume":2378500},{"timestamp":1628515800,"date":"2021-08-09","index":6807,"close":7.67,"high":7.74,"low":7.58,"open":7.63,"volume":1582900},{"timestamp":1628602200,"date":"2021-08-10","index":6808,"close":7.66,"high":7.68,"low":7.46,"open":7.66,"volume":1966100},{"timestamp":1628688600,"date":"2021-08-11","index":6809,"close":7.93,"high":7.94,"low":7.64,"open":7.72,"volume":2068700},{"timestamp":1628775000,"date":"2021-08-12","index":6810,"close":8.32,"high":8.35,"low":7.86,"open":8,"volume":3448100},{"timestamp":1628861400,"date":"2021-08-13","index":6811,"close":8.38,"high":8.42,"low":8.14,"open":8.34,"volume":3474300},{"timestamp":1629120600,"date":"2021-08-16","index":6812,"close":8.48,"high":8.68,"low":8.24,"open":8.3,"volume":2833100},{"timestamp":1629207000,"date":"2021-08-17","index":6813,"close":8.53,"high":8.68,"low":8.24,"open":8.44,"volume":2356100},{"timestamp":1629293400,"date":"2021-08-18","index":6814,"close":8.53,"high":8.7,"low":8.46,"open":8.55,"volume":1974100}]},{"date":"2021-05-10","estimated":0.19,"reported":0.28,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":6733,"close":5.91,"high":6.01,"low":5.9,"open":6.01,"volume":2290700},{"timestamp":1619443800,"date":"2021-04-26","index":6734,"close":5.88,"high":6.01,"low":5.84,"open":5.95,"volume":2890600},{"timestamp":1619530200,"date":"2021-04-27","index":6735,"close":5.73,"high":5.87,"low":5.71,"open":5.85,"volume":2676300},{"timestamp":1619616600,"date":"2021-04-28","index":6736,"close":5.72,"high":5.81,"low":5.67,"open":5.74,"volume":2352900},{"timestamp":1619703000,"date":"2021-04-29","index":6737,"close":5.66,"high":5.82,"low":5.66,"open":5.72,"volume":2603300},{"timestamp":1619789400,"date":"2021-04-30","index":6738,"close":5.51,"high":5.66,"low":5.46,"open":5.64,"volume":5740700},{"timestamp":1620048600,"date":"2021-05-03","index":6739,"close":5.73,"high":5.78,"low":5.52,"open":5.54,"volume":3508800},{"timestamp":1620135000,"date":"2021-05-04","index":6740,"close":5.72,"high":5.84,"low":5.6,"open":5.74,"volume":3440300},{"timestamp":1620221400,"date":"2021-05-05","index":6741,"close":5.69,"high":5.78,"low":5.6,"open":5.72,"volume":3972800},{"timestamp":1620307800,"date":"2021-05-06","index":6742,"close":5.62,"high":5.7,"low":5.52,"open":5.66,"volume":3326000},{"timestamp":1620394200,"date":"2021-05-07","index":6743,"close":5.74,"high":5.75,"low":5.55,"open":5.58,"volume":3448700}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":6744,"close":5.99,"high":6.38,"low":5.89,"open":5.93,"volume":6788700},{"timestamp":1620739800,"date":"2021-05-11","index":6745,"close":6.16,"high":6.17,"low":5.81,"open":5.91,"volume":3724300},{"timestamp":1620826200,"date":"2021-05-12","index":6746,"close":6.06,"high":6.4,"low":6.02,"open":6.25,"volume":4539900},{"timestamp":1620912600,"date":"2021-05-13","index":6747,"close":6.16,"high":6.2,"low":6.01,"open":6.06,"volume":3008600},{"timestamp":1620999000,"date":"2021-05-14","index":6748,"close":6.2,"high":6.21,"low":6.01,"open":6.16,"volume":2555300},{"timestamp":1621258200,"date":"2021-05-17","index":6749,"close":6.33,"high":6.37,"low":6.15,"open":6.23,"volume":4120900},{"timestamp":1621344600,"date":"2021-05-18","index":6750,"close":6.25,"high":6.39,"low":6.24,"open":6.31,"volume":1890600},{"timestamp":1621431000,"date":"2021-05-19","index":6751,"close":6.13,"high":6.18,"low":6.03,"open":6.16,"volume":2761700},{"timestamp":1621517400,"date":"2021-05-20","index":6752,"close":6.04,"high":6.13,"low":6.01,"open":6.13,"volume":1848500},{"timestamp":1621603800,"date":"2021-05-21","index":6753,"close":5.57,"high":6.06,"low":5.54,"open":6.04,"volume":9799100},{"timestamp":1621863000,"date":"2021-05-24","index":6754,"close":5.59,"high":5.65,"low":5.53,"open":5.62,"volume":2703400}]},{"date":"2021-02-16","estimated":0.26,"reported":0.22,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":6675,"close":8.94,"high":9.17,"low":8.25,"open":8.69,"volume":7068600},{"timestamp":1612189800,"date":"2021-02-01","index":6676,"close":8.99,"high":9.03,"low":8.68,"open":9.03,"volume":3183500},{"timestamp":1612276200,"date":"2021-02-02","index":6677,"close":8.74,"high":8.98,"low":8.61,"open":8.97,"volume":4551600},{"timestamp":1612362600,"date":"2021-02-03","index":6678,"close":8.44,"high":8.76,"low":8.36,"open":8.75,"volume":3222400},{"timestamp":1612449000,"date":"2021-02-04","index":6679,"close":8.49,"high":8.65,"low":8.3,"open":8.48,"volume":2665700},{"timestamp":1612535400,"date":"2021-02-05","index":6680,"close":8.39,"high":8.71,"low":8.36,"open":8.68,"volume":2293100},{"timestamp":1612794600,"date":"2021-02-08","index":6681,"close":8.64,"high":8.67,"low":8.37,"open":8.4,"volume":2138000},{"timestamp":1612881000,"date":"2021-02-09","index":6682,"close":8.62,"high":8.71,"low":8.56,"open":8.7,"volume":1676300},{"timestamp":1612967400,"date":"2021-02-10","index":6683,"close":8.74,"high":9.02,"low":8.59,"open":8.63,"volume":3282900},{"timestamp":1613053800,"date":"2021-02-11","index":6684,"close":8.81,"high":8.91,"low":8.63,"open":8.69,"volume":2013300},{"timestamp":1613140200,"date":"2021-02-12","index":6685,"close":8.84,"high":9.04,"low":8.82,"open":8.86,"volume":2186100}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":6686,"close":8.6,"high":9.09,"low":7.96,"open":8.94,"volume":7262100},{"timestamp":1613572200,"date":"2021-02-17","index":6687,"close":8.58,"high":8.78,"low":8.44,"open":8.55,"volume":2241300},{"timestamp":1613658600,"date":"2021-02-18","index":6688,"close":7.38,"high":8.15,"low":7.31,"open":8.1,"volume":19264700},{"timestamp":1613745000,"date":"2021-02-19","index":6689,"close":7.3,"high":7.54,"low":7.22,"open":7.43,"volume":10546100},{"timestamp":1614004200,"date":"2021-02-22","index":6690,"close":7.39,"high":7.49,"low":7.29,"open":7.33,"volume":7793400},{"timestamp":1614090600,"date":"2021-02-23","index":6691,"close":7.39,"high":7.57,"low":7.12,"open":7.43,"volume":5433500},{"timestamp":1614177000,"date":"2021-02-24","index":6692,"close":7.32,"high":7.48,"low":7.28,"open":7.43,"volume":5214100},{"timestamp":1614263400,"date":"2021-02-25","index":6693,"close":7.77,"high":7.94,"low":7.35,"open":7.49,"volume":11462500},{"timestamp":1614349800,"date":"2021-02-26","index":6694,"close":7.2,"high":7.6,"low":7.2,"open":7.53,"volume":6372900},{"timestamp":1614609000,"date":"2021-03-01","index":6695,"close":7.52,"high":7.7,"low":7.36,"open":7.38,"volume":3976600},{"timestamp":1614695400,"date":"2021-03-02","index":6696,"close":7.45,"high":7.6,"low":7.41,"open":7.57,"volume":2846100}]},{"date":"2020-10-29","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":6602,"close":11.27,"high":11.48,"low":11.19,"open":11.25,"volume":2088600},{"timestamp":1602768600,"date":"2020-10-15","index":6603,"close":10.88,"high":11,"low":10.78,"open":10.85,"volume":1354600},{"timestamp":1602855000,"date":"2020-10-16","index":6604,"close":10.72,"high":10.86,"low":10.6,"open":10.83,"volume":1696200},{"timestamp":1603114200,"date":"2020-10-19","index":6605,"close":10.29,"high":10.79,"low":10.28,"open":10.77,"volume":2052400},{"timestamp":1603200600,"date":"2020-10-20","index":6606,"close":10.11,"high":10.5,"low":10.1,"open":10.41,"volume":2239800},{"timestamp":1603287000,"date":"2020-10-21","index":6607,"close":9.06,"high":10.15,"low":9.05,"open":10.12,"volume":5613400},{"timestamp":1603373400,"date":"2020-10-22","index":6608,"close":8.96,"high":9.22,"low":8.53,"open":9.22,"volume":7510900},{"timestamp":1603459800,"date":"2020-10-23","index":6609,"close":9,"high":9.54,"low":8.96,"open":9.2,"volume":3844800},{"timestamp":1603719000,"date":"2020-10-26","index":6610,"close":8.63,"high":8.99,"low":8.53,"open":8.94,"volume":3251400},{"timestamp":1603805400,"date":"2020-10-27","index":6611,"close":8.28,"high":8.7,"low":8.24,"open":8.59,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":6612,"close":8.11,"high":8.26,"low":8,"open":8.06,"volume":2720200}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":6613,"close":8.88,"high":8.94,"low":8.1,"open":8.35,"volume":3625400},{"timestamp":1604064600,"date":"2020-10-30","index":6614,"close":8.86,"high":9.1,"low":8.75,"open":8.75,"volume":2434200},{"timestamp":1604327400,"date":"2020-11-02","index":6615,"close":9.44,"high":9.5,"low":8.76,"open":8.89,"volume":3621200},{"timestamp":1604413800,"date":"2020-11-03","index":6616,"close":9.76,"high":9.79,"low":9.31,"open":9.61,"volume":3392900},{"timestamp":1604500200,"date":"2020-11-04","index":6617,"close":8.73,"high":9.58,"low":8.31,"open":9.58,"volume":8274100},{"timestamp":1604586600,"date":"2020-11-05","index":6618,"close":8.16,"high":8.6,"low":8.15,"open":8.49,"volume":5573900},{"timestamp":1604673000,"date":"2020-11-06","index":6619,"close":8.45,"high":8.73,"low":8.27,"open":8.33,"volume":8674400},{"timestamp":1604932200,"date":"2020-11-09","index":6620,"close":8.4,"high":9.11,"low":8.34,"open":8.8,"volume":6220700},{"timestamp":1605018600,"date":"2020-11-10","index":6621,"close":8.71,"high":9.04,"low":8.45,"open":8.45,"volume":4310200},{"timestamp":1605105000,"date":"2020-11-11","index":6622,"close":9,"high":9.12,"low":8.64,"open":8.78,"volume":3681600},{"timestamp":1605191400,"date":"2020-11-12","index":6623,"close":8.5,"high":9.09,"low":8.48,"open":9,"volume":25474300}]},{"date":"2020-08-06","estimated":0.21,"reported":0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":6543,"close":11.16,"high":11.32,"low":10.94,"open":11.02,"volume":1340900},{"timestamp":1595511000,"date":"2020-07-23","index":6544,"close":11.06,"high":11.11,"low":10.9,"open":11.07,"volume":1281600},{"timestamp":1595597400,"date":"2020-07-24","index":6545,"close":10.79,"high":11.13,"low":10.77,"open":11.1,"volume":1796100},{"timestamp":1595856600,"date":"2020-07-27","index":6546,"close":10.75,"high":10.84,"low":10.57,"open":10.75,"volume":1591300},{"timestamp":1595943000,"date":"2020-07-28","index":6547,"close":10.75,"high":10.94,"low":10.64,"open":10.7,"volume":1514600},{"timestamp":1596029400,"date":"2020-07-29","index":6548,"close":10.72,"high":10.84,"low":10.58,"open":10.84,"volume":1100400},{"timestamp":1596115800,"date":"2020-07-30","index":6549,"close":10.6,"high":10.74,"low":10.51,"open":10.6,"volume":1034800},{"timestamp":1596202200,"date":"2020-07-31","index":6550,"close":10.63,"high":10.63,"low":10.4,"open":10.6,"volume":1762200},{"timestamp":1596461400,"date":"2020-08-03","index":6551,"close":11,"high":11.26,"low":10.41,"open":10.59,"volume":5349100},{"timestamp":1596547800,"date":"2020-08-04","index":6552,"close":11.41,"high":11.45,"low":10.81,"open":11.09,"volume":2827900},{"timestamp":1596634200,"date":"2020-08-05","index":6553,"close":11.44,"high":11.58,"low":11.04,"open":11.45,"volume":3785000}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":6554,"close":10.68,"high":11.2,"low":10.35,"open":10.8,"volume":4984900},{"timestamp":1596807000,"date":"2020-08-07","index":6555,"close":10.67,"high":10.79,"low":10.4,"open":10.6,"volume":2331300},{"timestamp":1597066200,"date":"2020-08-10","index":6556,"close":10.89,"high":10.97,"low":10.58,"open":10.69,"volume":1639100},{"timestamp":1597152600,"date":"2020-08-11","index":6557,"close":11.09,"high":11.47,"low":11.03,"open":11.07,"volume":1661100},{"timestamp":1597239000,"date":"2020-08-12","index":6558,"close":11.28,"high":11.44,"low":11.16,"open":11.22,"volume":1057900},{"timestamp":1597325400,"date":"2020-08-13","index":6559,"close":11.01,"high":11.21,"low":10.97,"open":11.14,"volume":1187600},{"timestamp":1597411800,"date":"2020-08-14","index":6560,"close":11.16,"high":11.25,"low":10.95,"open":10.95,"volume":1219100},{"timestamp":1597671000,"date":"2020-08-17","index":6561,"close":11.25,"high":11.26,"low":11.05,"open":11.11,"volume":872500},{"timestamp":1597757400,"date":"2020-08-18","index":6562,"close":10.94,"high":11.19,"low":10.89,"open":11.19,"volume":1297800},{"timestamp":1597843800,"date":"2020-08-19","index":6563,"close":10.86,"high":10.97,"low":10.76,"open":10.93,"volume":1126700},{"timestamp":1597930200,"date":"2020-08-20","index":6564,"close":10.86,"high":11.03,"low":10.7,"open":10.8,"volume":841000}]},{"date":"2020-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-02-12","estimated":null,"reported":0.32,"pre":[],"post":[]},{"date":"2019-11-05","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/GLXY.TO_full.json b/data/GLXY.TO_full.json
index 56bd5c089..65143b894 100644
--- a/data/GLXY.TO_full.json
+++ b/data/GLXY.TO_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.69,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.11,"reported":-0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":999,"close":18.07,"high":19.16,"low":18.01,"open":18.39,"volume":636500},{"timestamp":1721309400,"date":"2024-07-18","index":1000,"close":16.6,"high":18.59,"low":16.55,"open":18.35,"volume":820300},{"timestamp":1721395800,"date":"2024-07-19","index":1001,"close":17.02,"high":17.38,"low":16.43,"open":16.71,"volume":965100},{"timestamp":1721655000,"date":"2024-07-22","index":1002,"close":17.07,"high":17.99,"low":16.64,"open":17.54,"volume":610900},{"timestamp":1721741400,"date":"2024-07-23","index":1003,"close":16.8,"high":16.89,"low":16.53,"open":16.7,"volume":391100},{"timestamp":1721827800,"date":"2024-07-24","index":1004,"close":16.6,"high":17.25,"low":16.45,"open":16.82,"volume":469700},{"timestamp":1721914200,"date":"2024-07-25","index":1005,"close":15.47,"high":16.42,"low":15.45,"open":16.42,"volume":550200},{"timestamp":1722000600,"date":"2024-07-26","index":1006,"close":16.09,"high":16.58,"low":16.03,"open":16.28,"volume":400600},{"timestamp":1722259800,"date":"2024-07-29","index":1007,"close":16.09,"high":17.28,"low":15.92,"open":16.95,"volume":684300},{"timestamp":1722346200,"date":"2024-07-30","index":1008,"close":15.67,"high":16.58,"low":15.57,"open":16.06,"volume":372600},{"timestamp":1722432600,"date":"2024-07-31","index":1009,"close":16.58,"high":16.6,"low":15.45,"open":15.71,"volume":1630200}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1010,"close":14.11,"high":15.98,"low":13.44,"open":15.83,"volume":1503200},{"timestamp":1722605400,"date":"2024-08-02","index":1011,"close":13.22,"high":14.41,"low":13.06,"open":13.96,"volume":712200},{"timestamp":1722951000,"date":"2024-08-06","index":1012,"close":13.08,"high":13.27,"low":11.86,"open":12.19,"volume":776200},{"timestamp":1723037400,"date":"2024-08-07","index":1013,"close":12.65,"high":13.62,"low":12.09,"open":13.55,"volume":638800},{"timestamp":1723123800,"date":"2024-08-08","index":1014,"close":13.15,"high":13.42,"low":12.92,"open":13.09,"volume":419100},{"timestamp":1723210200,"date":"2024-08-09","index":1015,"close":13.59,"high":13.69,"low":12.8,"open":13.18,"volume":468100},{"timestamp":1723469400,"date":"2024-08-12","index":1016,"close":13.52,"high":13.96,"low":13.31,"open":13.42,"volume":502100},{"timestamp":1723555800,"date":"2024-08-13","index":1017,"close":14.22,"high":14.28,"low":13.36,"open":13.41,"volume":563600},{"timestamp":1723665600,"date":"2024-08-14","index":1018,"close":14.4,"high":14.42,"low":13.84,"open":14.36,"volume":657428},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":0.51,"reported":0.82,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":944,"close":13.09,"high":13.39,"low":12.79,"open":12.81,"volume":588600},{"timestamp":1714483800,"date":"2024-04-30","index":945,"close":12.1,"high":12.79,"low":11.8,"open":12.63,"volume":1422700},{"timestamp":1714570200,"date":"2024-05-01","index":946,"close":12.29,"high":12.61,"low":11.57,"open":11.7,"volume":786100},{"timestamp":1714656600,"date":"2024-05-02","index":947,"close":12.96,"high":13.02,"low":12.2,"open":12.25,"volume":470800},{"timestamp":1714743000,"date":"2024-05-03","index":948,"close":13.23,"high":13.39,"low":13.02,"open":13.25,"volume":646100},{"timestamp":1715002200,"date":"2024-05-06","index":949,"close":13.84,"high":13.99,"low":13.3,"open":13.3,"volume":644000},{"timestamp":1715088600,"date":"2024-05-07","index":950,"close":13.59,"high":13.98,"low":13.52,"open":13.84,"volume":432800},{"timestamp":1715175000,"date":"2024-05-08","index":951,"close":13.17,"high":13.39,"low":12.85,"open":13.39,"volume":515200},{"timestamp":1715261400,"date":"2024-05-09","index":952,"close":13.37,"high":13.5,"low":12.91,"open":12.94,"volume":243000},{"timestamp":1715347800,"date":"2024-05-10","index":953,"close":12.78,"high":13.71,"low":12.71,"open":13.71,"volume":493100},{"timestamp":1715607000,"date":"2024-05-13","index":954,"close":12.55,"high":13.31,"low":12.53,"open":13.01,"volume":311200}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":955,"close":12.41,"high":13.15,"low":12.25,"open":13.15,"volume":263700},{"timestamp":1715779800,"date":"2024-05-15","index":956,"close":13.12,"high":13.12,"low":12.18,"open":12.72,"volume":875700},{"timestamp":1715866200,"date":"2024-05-16","index":957,"close":12.58,"high":13.1,"low":12.48,"open":12.84,"volume":442300},{"timestamp":1715952600,"date":"2024-05-17","index":958,"close":13.05,"high":13.17,"low":12.53,"open":12.6,"volume":429100},{"timestamp":1716298200,"date":"2024-05-21","index":959,"close":13.42,"high":14.34,"low":13.37,"open":13.62,"volume":1726000},{"timestamp":1716384600,"date":"2024-05-22","index":960,"close":14.2,"high":14.39,"low":13.43,"open":13.43,"volume":1208400},{"timestamp":1716471000,"date":"2024-05-23","index":961,"close":13.91,"high":14.38,"low":13.63,"open":14.13,"volume":808600},{"timestamp":1716557400,"date":"2024-05-24","index":962,"close":14.22,"high":14.38,"low":13.9,"open":13.99,"volume":573600},{"timestamp":1716816600,"date":"2024-05-27","index":963,"close":13.75,"high":14.13,"low":13.62,"open":14.02,"volume":492500},{"timestamp":1716903000,"date":"2024-05-28","index":964,"close":14.35,"high":14.38,"low":13.53,"open":13.72,"volume":548900},{"timestamp":1716989400,"date":"2024-05-29","index":965,"close":14.35,"high":14.6,"low":14.08,"open":14.12,"volume":723700}]},{"date":"2024-03-26","estimated":1.07,"reported":0.91,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":910,"close":13.21,"high":13.88,"low":12.72,"open":13.6,"volume":1197900},{"timestamp":1710250200,"date":"2024-03-12","index":911,"close":13.13,"high":13.34,"low":12.8,"open":12.84,"volume":823500},{"timestamp":1710336600,"date":"2024-03-13","index":912,"close":13.76,"high":14.4,"low":12.9,"open":12.99,"volume":881000},{"timestamp":1710423000,"date":"2024-03-14","index":913,"close":13.11,"high":13.76,"low":12.65,"open":13.76,"volume":727500},{"timestamp":1710509400,"date":"2024-03-15","index":914,"close":13.34,"high":13.74,"low":12.48,"open":12.63,"volume":1425000},{"timestamp":1710768600,"date":"2024-03-18","index":915,"close":12.8,"high":13.35,"low":12.49,"open":13.26,"volume":673500},{"timestamp":1710855000,"date":"2024-03-19","index":916,"close":12.53,"high":12.65,"low":12.05,"open":12.43,"volume":596800},{"timestamp":1710941400,"date":"2024-03-20","index":917,"close":13.55,"high":13.58,"low":12.27,"open":12.73,"volume":784500},{"timestamp":1711027800,"date":"2024-03-21","index":918,"close":13.46,"high":13.99,"low":13.43,"open":13.8,"volume":789700},{"timestamp":1711114200,"date":"2024-03-22","index":919,"close":13.5,"high":13.65,"low":13.02,"open":13.17,"volume":542100},{"timestamp":1711373400,"date":"2024-03-25","index":920,"close":14.38,"high":14.39,"low":13.28,"open":13.58,"volume":943600}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":921,"close":13.46,"high":15.02,"low":13.08,"open":15,"volume":1725200},{"timestamp":1711546200,"date":"2024-03-27","index":922,"close":12.72,"high":13.46,"low":12.52,"open":13.43,"volume":1325500},{"timestamp":1711632600,"date":"2024-03-28","index":923,"close":14.47,"high":14.71,"low":12.79,"open":12.79,"volume":1778500},{"timestamp":1711978200,"date":"2024-04-01","index":924,"close":14.09,"high":14.86,"low":13.89,"open":14.5,"volume":679500},{"timestamp":1712064600,"date":"2024-04-02","index":925,"close":13.56,"high":13.71,"low":13.15,"open":13.5,"volume":737700},{"timestamp":1712151000,"date":"2024-04-03","index":926,"close":14.39,"high":14.42,"low":13.47,"open":13.52,"volume":587100},{"timestamp":1712237400,"date":"2024-04-04","index":927,"close":14.58,"high":15.29,"low":14.3,"open":14.59,"volume":859100},{"timestamp":1712323800,"date":"2024-04-05","index":928,"close":14.65,"high":14.83,"low":14.18,"open":14.46,"volume":483200},{"timestamp":1712583000,"date":"2024-04-08","index":929,"close":16.05,"high":16.29,"low":15,"open":15,"volume":1479000},{"timestamp":1712669400,"date":"2024-04-09","index":930,"close":13.36,"high":14.41,"low":12.94,"open":14.41,"volume":4391200},{"timestamp":1712755800,"date":"2024-04-10","index":931,"close":13.53,"high":13.57,"low":12.71,"open":13.33,"volume":1063200}]},{"date":"2023-11-09","estimated":-0.07,"reported":-0.29,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":816,"close":6.06,"high":6.18,"low":5.8,"open":6,"volume":924900},{"timestamp":1698327000,"date":"2023-10-26","index":817,"close":6,"high":6.13,"low":5.82,"open":6,"volume":590300},{"timestamp":1698413400,"date":"2023-10-27","index":818,"close":6.33,"high":6.66,"low":5.97,"open":6.03,"volume":1112900},{"timestamp":1698672600,"date":"2023-10-30","index":819,"close":6.83,"high":6.99,"low":6.44,"open":6.8,"volume":1002200},{"timestamp":1698759000,"date":"2023-10-31","index":820,"close":6.3,"high":6.86,"low":6.01,"open":6.86,"volume":2363900},{"timestamp":1698845400,"date":"2023-11-01","index":821,"close":6.89,"high":6.93,"low":6.29,"open":6.35,"volume":749900},{"timestamp":1698931800,"date":"2023-11-02","index":822,"close":7.02,"high":7.16,"low":6.83,"open":7.16,"volume":740900},{"timestamp":1699018200,"date":"2023-11-03","index":823,"close":7.44,"high":7.48,"low":6.8,"open":6.85,"volume":1035800},{"timestamp":1699281000,"date":"2023-11-06","index":824,"close":7.28,"high":7.47,"low":7.15,"open":7.44,"volume":474400},{"timestamp":1699367400,"date":"2023-11-07","index":825,"close":7.62,"high":7.66,"low":7.08,"open":7.17,"volume":475400},{"timestamp":1699453800,"date":"2023-11-08","index":826,"close":7.63,"high":7.64,"low":7.32,"open":7.59,"volume":614600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":827,"close":8.06,"high":8.6,"low":7.71,"open":7.75,"volume":1242000},{"timestamp":1699626600,"date":"2023-11-10","index":828,"close":7.43,"high":8.33,"low":7.35,"open":8.12,"volume":1836900},{"timestamp":1699885800,"date":"2023-11-13","index":829,"close":7.25,"high":7.38,"low":6.95,"open":7.35,"volume":1213600},{"timestamp":1699972200,"date":"2023-11-14","index":830,"close":7.2,"high":7.54,"low":6.99,"open":7.22,"volume":669200},{"timestamp":1700058600,"date":"2023-11-15","index":831,"close":8.1,"high":8.13,"low":7.26,"open":7.33,"volume":1107700},{"timestamp":1700145000,"date":"2023-11-16","index":832,"close":7.9,"high":8.06,"low":7.51,"open":7.98,"volume":840600},{"timestamp":1700231400,"date":"2023-11-17","index":833,"close":7.94,"high":8.13,"low":7.71,"open":8.1,"volume":536900},{"timestamp":1700490600,"date":"2023-11-20","index":834,"close":8.21,"high":8.26,"low":7.94,"open":8.12,"volume":571400},{"timestamp":1700577000,"date":"2023-11-21","index":835,"close":7.7,"high":8.14,"low":7.69,"open":8.14,"volume":652400},{"timestamp":1700663400,"date":"2023-11-22","index":836,"close":7.44,"high":7.71,"low":7.23,"open":7.5,"volume":1126100},{"timestamp":1700749800,"date":"2023-11-23","index":837,"close":7.48,"high":7.59,"low":7.42,"open":7.59,"volume":168400}]},{"date":"2023-08-08","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":751,"close":6.36,"high":6.42,"low":6.26,"open":6.4,"volume":212300},{"timestamp":1690205400,"date":"2023-07-24","index":752,"close":6.28,"high":6.32,"low":6.18,"open":6.26,"volume":181300},{"timestamp":1690291800,"date":"2023-07-25","index":753,"close":6.39,"high":6.47,"low":6.29,"open":6.29,"volume":344500},{"timestamp":1690378200,"date":"2023-07-26","index":754,"close":6.43,"high":6.49,"low":6.25,"open":6.38,"volume":397800},{"timestamp":1690464600,"date":"2023-07-27","index":755,"close":6.11,"high":6.51,"low":6.05,"open":6.44,"volume":562200},{"timestamp":1690551000,"date":"2023-07-28","index":756,"close":6.34,"high":6.38,"low":6.14,"open":6.19,"volume":253100},{"timestamp":1690810200,"date":"2023-07-31","index":757,"close":6.47,"high":6.55,"low":6.25,"open":6.46,"volume":354100},{"timestamp":1690896600,"date":"2023-08-01","index":758,"close":6.47,"high":6.55,"low":6.25,"open":6.38,"volume":376000},{"timestamp":1690983000,"date":"2023-08-02","index":759,"close":6.35,"high":6.51,"low":6.3,"open":6.44,"volume":325500},{"timestamp":1691069400,"date":"2023-08-03","index":760,"close":6.33,"high":6.45,"low":6.23,"open":6.25,"volume":185000},{"timestamp":1691155800,"date":"2023-08-04","index":761,"close":6.27,"high":6.43,"low":6.22,"open":6.33,"volume":373200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":762,"close":5.98,"high":6.34,"low":5.84,"open":6.21,"volume":841000},{"timestamp":1691587800,"date":"2023-08-09","index":763,"close":5.31,"high":6.03,"low":5.2,"open":6,"volume":852500},{"timestamp":1691674200,"date":"2023-08-10","index":764,"close":5.36,"high":5.72,"low":5.34,"open":5.34,"volume":641100},{"timestamp":1691760600,"date":"2023-08-11","index":765,"close":5.35,"high":5.54,"low":5.33,"open":5.35,"volume":211400},{"timestamp":1692019800,"date":"2023-08-14","index":766,"close":5.25,"high":5.32,"low":5.12,"open":5.3,"volume":351500},{"timestamp":1692106200,"date":"2023-08-15","index":767,"close":5.18,"high":5.38,"low":5.18,"open":5.21,"volume":284600},{"timestamp":1692192600,"date":"2023-08-16","index":768,"close":5.14,"high":5.23,"low":5.05,"open":5.1,"volume":277200},{"timestamp":1692279000,"date":"2023-08-17","index":769,"close":4.89,"high":5.1,"low":4.85,"open":5.07,"volume":423300},{"timestamp":1692365400,"date":"2023-08-18","index":770,"close":4.95,"high":4.95,"low":4.71,"open":4.75,"volume":276000},{"timestamp":1692624600,"date":"2023-08-21","index":771,"close":4.85,"high":4.88,"low":4.68,"open":4.86,"volume":363200},{"timestamp":1692711000,"date":"2023-08-22","index":772,"close":4.83,"high":4.9,"low":4.74,"open":4.85,"volume":223800}]},{"date":"2023-05-09","estimated":0.58,"reported":0.77,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":689,"close":4.68,"high":4.82,"low":4.56,"open":4.82,"volume":576900},{"timestamp":1682429400,"date":"2023-04-25","index":690,"close":4.59,"high":4.69,"low":4.48,"open":4.62,"volume":387800},{"timestamp":1682515800,"date":"2023-04-26","index":691,"close":4.87,"high":5.13,"low":4.81,"open":4.85,"volume":778700},{"timestamp":1682602200,"date":"2023-04-27","index":692,"close":5.16,"high":5.16,"low":4.83,"open":4.96,"volume":541700},{"timestamp":1682688600,"date":"2023-04-28","index":693,"close":5,"high":5.12,"low":4.98,"open":5.12,"volume":398000},{"timestamp":1682947800,"date":"2023-05-01","index":694,"close":5,"high":5.09,"low":4.82,"open":4.91,"volume":363600},{"timestamp":1683034200,"date":"2023-05-02","index":695,"close":4.94,"high":5.02,"low":4.86,"open":4.96,"volume":297300},{"timestamp":1683120600,"date":"2023-05-03","index":696,"close":4.82,"high":5.06,"low":4.82,"open":4.92,"volume":434700},{"timestamp":1683207000,"date":"2023-05-04","index":697,"close":4.85,"high":5.01,"low":4.83,"open":4.86,"volume":349400},{"timestamp":1683293400,"date":"2023-05-05","index":698,"close":5.27,"high":5.36,"low":4.91,"open":4.91,"volume":649200},{"timestamp":1683552600,"date":"2023-05-08","index":699,"close":5.25,"high":5.32,"low":4.93,"open":5.15,"volume":537600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":700,"close":5.3,"high":5.37,"low":5.13,"open":5.2,"volume":531700},{"timestamp":1683725400,"date":"2023-05-10","index":701,"close":5.33,"high":5.77,"low":5.33,"open":5.38,"volume":1201800},{"timestamp":1683811800,"date":"2023-05-11","index":702,"close":5.41,"high":5.53,"low":5.21,"open":5.35,"volume":752000},{"timestamp":1683898200,"date":"2023-05-12","index":703,"close":5.29,"high":5.42,"low":5.16,"open":5.42,"volume":513700},{"timestamp":1684157400,"date":"2023-05-15","index":704,"close":5.84,"high":6.18,"low":5.29,"open":5.3,"volume":1698900},{"timestamp":1684243800,"date":"2023-05-16","index":705,"close":5.75,"high":5.78,"low":5.6,"open":5.69,"volume":725500},{"timestamp":1684330200,"date":"2023-05-17","index":706,"close":5.94,"high":5.94,"low":5.67,"open":5.77,"volume":820800},{"timestamp":1684416600,"date":"2023-05-18","index":707,"close":5.6,"high":5.92,"low":5.59,"open":5.92,"volume":468800},{"timestamp":1684503000,"date":"2023-05-19","index":708,"close":5.53,"high":5.71,"low":5.46,"open":5.66,"volume":430700},{"timestamp":1684848600,"date":"2023-05-23","index":709,"close":5.52,"high":5.79,"low":5.46,"open":5.53,"volume":515300},{"timestamp":1684935000,"date":"2023-05-24","index":710,"close":5.29,"high":5.46,"low":5.22,"open":5.46,"volume":389100}]},{"date":"2023-03-28","estimated":-0.46,"reported":-1.84,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":660,"close":4.15,"high":4.3,"low":3.86,"open":4.15,"volume":1321700},{"timestamp":1678800600,"date":"2023-03-14","index":661,"close":4.53,"high":4.58,"low":4.35,"open":4.41,"volume":863500},{"timestamp":1678887000,"date":"2023-03-15","index":662,"close":4.25,"high":4.47,"low":4.13,"open":4.37,"volume":604400},{"timestamp":1678973400,"date":"2023-03-16","index":663,"close":4.42,"high":4.44,"low":4.16,"open":4.34,"volume":343500},{"timestamp":1679059800,"date":"2023-03-17","index":664,"close":4.79,"high":4.83,"low":4.55,"open":4.6,"volume":1194700},{"timestamp":1679319000,"date":"2023-03-20","index":665,"close":4.56,"high":4.85,"low":4.5,"open":4.84,"volume":774200},{"timestamp":1679405400,"date":"2023-03-21","index":666,"close":4.81,"high":4.82,"low":4.58,"open":4.61,"volume":733000},{"timestamp":1679491800,"date":"2023-03-22","index":667,"close":4.41,"high":4.84,"low":4.39,"open":4.84,"volume":997000},{"timestamp":1679578200,"date":"2023-03-23","index":668,"close":4.28,"high":4.57,"low":4.21,"open":4.44,"volume":873500},{"timestamp":1679664600,"date":"2023-03-24","index":669,"close":4.11,"high":4.25,"low":4.01,"open":4.25,"volume":437500},{"timestamp":1679923800,"date":"2023-03-27","index":670,"close":4.05,"high":4.15,"low":3.9,"open":4.15,"volume":305300}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":671,"close":4.19,"high":4.2,"low":3.91,"open":4.05,"volume":568700},{"timestamp":1680096600,"date":"2023-03-29","index":672,"close":4.77,"high":4.82,"low":4.35,"open":4.44,"volume":1108000},{"timestamp":1680183000,"date":"2023-03-30","index":673,"close":5.11,"high":5.16,"low":4.76,"open":4.82,"volume":1358400},{"timestamp":1680269400,"date":"2023-03-31","index":674,"close":5.16,"high":5.42,"low":5.15,"open":5.15,"volume":1082300},{"timestamp":1680528600,"date":"2023-04-03","index":675,"close":5.34,"high":5.39,"low":5.06,"open":5.23,"volume":744800},{"timestamp":1680615000,"date":"2023-04-04","index":676,"close":5.46,"high":5.51,"low":5.27,"open":5.5,"volume":571200},{"timestamp":1680701400,"date":"2023-04-05","index":677,"close":5.22,"high":5.46,"low":5.1,"open":5.41,"volume":525300},{"timestamp":1680787800,"date":"2023-04-06","index":678,"close":5.1,"high":5.24,"low":5.03,"open":5.15,"volume":432900},{"timestamp":1681133400,"date":"2023-04-10","index":679,"close":5.38,"high":5.4,"low":4.93,"open":5.08,"volume":552100},{"timestamp":1681219800,"date":"2023-04-11","index":680,"close":5.8,"high":5.8,"low":5.5,"open":5.5,"volume":919600},{"timestamp":1681306200,"date":"2023-04-12","index":681,"close":5.5,"high":5.92,"low":5.48,"open":5.81,"volume":550300}]},{"date":"2022-11-09","estimated":null,"reported":-1.91,"pre":[],"post":[]},{"date":"2022-08-08","estimated":-0.32,"reported":-1.79,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":500,"close":7.1,"high":7.49,"low":6.77,"open":7.45,"volume":1002400},{"timestamp":1658496600,"date":"2022-07-22","index":501,"close":6.8,"high":7.38,"low":6.66,"open":7.3,"volume":804300},{"timestamp":1658755800,"date":"2022-07-25","index":502,"close":6.72,"high":6.79,"low":6.35,"open":6.79,"volume":461200},{"timestamp":1658842200,"date":"2022-07-26","index":503,"close":6.25,"high":6.56,"low":6.2,"open":6.54,"volume":577100},{"timestamp":1658928600,"date":"2022-07-27","index":504,"close":6.68,"high":6.84,"low":6.16,"open":6.4,"volume":1541400},{"timestamp":1659015000,"date":"2022-07-28","index":505,"close":7,"high":7.31,"low":6.46,"open":6.95,"volume":1019000},{"timestamp":1659101400,"date":"2022-07-29","index":506,"close":7.26,"high":7.28,"low":6.78,"open":6.84,"volume":1087900},{"timestamp":1659447000,"date":"2022-08-02","index":507,"close":8.02,"high":8.06,"low":6.86,"open":7.13,"volume":1060000},{"timestamp":1659533400,"date":"2022-08-03","index":508,"close":8.17,"high":8.4,"low":7.74,"open":8.04,"volume":1294900},{"timestamp":1659619800,"date":"2022-08-04","index":509,"close":7.59,"high":8.25,"low":7.57,"open":8.1,"volume":1033200},{"timestamp":1659706200,"date":"2022-08-05","index":510,"close":7.49,"high":7.9,"low":7.43,"open":7.54,"volume":977000}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":511,"close":8.12,"high":9.19,"low":7.8,"open":7.95,"volume":2285500},{"timestamp":1660051800,"date":"2022-08-09","index":512,"close":7.46,"high":7.89,"low":7.35,"open":7.8,"volume":811600},{"timestamp":1660138200,"date":"2022-08-10","index":513,"close":8.31,"high":8.43,"low":7.77,"open":8.06,"volume":1304600},{"timestamp":1660224600,"date":"2022-08-11","index":514,"close":8.29,"high":9.39,"low":8.23,"open":9.24,"volume":1676800},{"timestamp":1660311000,"date":"2022-08-12","index":515,"close":8.59,"high":8.63,"low":7.99,"open":8.35,"volume":730800},{"timestamp":1660570200,"date":"2022-08-15","index":516,"close":8.84,"high":9.01,"low":8.19,"open":8.3,"volume":852500},{"timestamp":1660656600,"date":"2022-08-16","index":517,"close":7.33,"high":8.86,"low":7.31,"open":8.86,"volume":1783700},{"timestamp":1660743000,"date":"2022-08-17","index":518,"close":7.07,"high":7.45,"low":6.83,"open":7.14,"volume":1544000},{"timestamp":1660829400,"date":"2022-08-18","index":519,"close":7.05,"high":7.2,"low":6.86,"open":7.1,"volume":453600},{"timestamp":1660915800,"date":"2022-08-19","index":520,"close":6.7,"high":6.91,"low":6.34,"open":6.61,"volume":803300},{"timestamp":1661175000,"date":"2022-08-22","index":521,"close":6.19,"high":6.8,"low":6.07,"open":6.47,"volume":1299100}]},{"date":"2022-05-09","estimated":-0.42,"reported":-0.28,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":438,"close":15.14,"high":16.04,"low":14.77,"open":16.04,"volume":972000},{"timestamp":1650893400,"date":"2022-04-25","index":439,"close":15.83,"high":15.84,"low":14.6,"open":14.7,"volume":518000},{"timestamp":1650979800,"date":"2022-04-26","index":440,"close":14.31,"high":15.6,"low":14,"open":15.6,"volume":831400},{"timestamp":1651066200,"date":"2022-04-27","index":441,"close":14.86,"high":15.15,"low":14.06,"open":14.06,"volume":927500},{"timestamp":1651152600,"date":"2022-04-28","index":442,"close":15.34,"high":15.36,"low":14.2,"open":15.25,"volume":484600},{"timestamp":1651239000,"date":"2022-04-29","index":443,"close":14.05,"high":15.55,"low":13.92,"open":15.09,"volume":625200},{"timestamp":1651498200,"date":"2022-05-02","index":444,"close":14.39,"high":14.51,"low":13.84,"open":14.11,"volume":628600},{"timestamp":1651584600,"date":"2022-05-03","index":445,"close":14.1,"high":14.64,"low":13.91,"open":14.43,"volume":387100},{"timestamp":1651671000,"date":"2022-05-04","index":446,"close":15.2,"high":15.2,"low":13.48,"open":14.45,"volume":708300},{"timestamp":1651757400,"date":"2022-05-05","index":447,"close":14.07,"high":14.97,"low":13.73,"open":14.63,"volume":687500},{"timestamp":1651843800,"date":"2022-05-06","index":448,"close":13.53,"high":14.54,"low":13.31,"open":13.9,"volume":755800}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":449,"close":9.97,"high":12.9,"low":9.85,"open":12.75,"volume":2320900},{"timestamp":1652189400,"date":"2022-05-10","index":450,"close":10.52,"high":11.78,"low":9.9,"open":10.64,"volume":1908500},{"timestamp":1652275800,"date":"2022-05-11","index":451,"close":8.15,"high":9.83,"low":8.01,"open":9.12,"volume":2319200},{"timestamp":1652362200,"date":"2022-05-12","index":452,"close":7.72,"high":8.3,"low":6.06,"open":7.45,"volume":3281700},{"timestamp":1652448600,"date":"2022-05-13","index":453,"close":8.76,"high":9.37,"low":8.46,"open":9,"volume":2112100},{"timestamp":1652707800,"date":"2022-05-16","index":454,"close":8.57,"high":9.3,"low":8.22,"open":8.41,"volume":1338100},{"timestamp":1652794200,"date":"2022-05-17","index":455,"close":8.46,"high":9.45,"low":8.36,"open":9.25,"volume":1465900},{"timestamp":1652880600,"date":"2022-05-18","index":456,"close":8.11,"high":8.44,"low":7.92,"open":8.3,"volume":1265900},{"timestamp":1652967000,"date":"2022-05-19","index":457,"close":8.16,"high":8.65,"low":7.85,"open":8.01,"volume":799900},{"timestamp":1653053400,"date":"2022-05-20","index":458,"close":7.85,"high":8.52,"low":7.33,"open":8.41,"volume":1853700},{"timestamp":1653399000,"date":"2022-05-24","index":459,"close":7.71,"high":8.2,"low":7.2,"open":7.68,"volume":1282200}]},{"date":"2022-03-31","estimated":1.53,"reported":1.75,"pre":[{"timestamp":1647437400,"date":"2022-03-16","index":412,"close":15.58,"high":15.66,"low":14.45,"open":15.1,"volume":754100},{"timestamp":1647523800,"date":"2022-03-17","index":413,"close":16.18,"high":16.23,"low":15.32,"open":15.58,"volume":589800},{"timestamp":1647610200,"date":"2022-03-18","index":414,"close":19.98,"high":20.26,"low":15.87,"open":16,"volume":1922100},{"timestamp":1647869400,"date":"2022-03-21","index":415,"close":18.8,"high":19.62,"low":18.01,"open":19.02,"volume":808700},{"timestamp":1647955800,"date":"2022-03-22","index":416,"close":22.55,"high":22.95,"low":19.49,"open":19.68,"volume":1423200},{"timestamp":1648042200,"date":"2022-03-23","index":417,"close":22.25,"high":22.82,"low":21.59,"open":22.2,"volume":725900},{"timestamp":1648128600,"date":"2022-03-24","index":418,"close":23.85,"high":24.45,"low":22.07,"open":22.44,"volume":1255500},{"timestamp":1648215000,"date":"2022-03-25","index":419,"close":23.83,"high":25.11,"low":22.81,"open":25,"volume":884400},{"timestamp":1648474200,"date":"2022-03-28","index":420,"close":26.65,"high":26.75,"low":24.75,"open":24.85,"volume":1196600},{"timestamp":1648560600,"date":"2022-03-29","index":421,"close":25.76,"high":27.49,"low":25.3,"open":26.69,"volume":805300},{"timestamp":1648647000,"date":"2022-03-30","index":422,"close":24.82,"high":25.42,"low":24.03,"open":24.89,"volume":723700}],"post":[{"timestamp":1648733400,"date":"2022-03-31","index":423,"close":21.3,"high":24.58,"low":20.84,"open":23.81,"volume":1369700},{"timestamp":1648819800,"date":"2022-04-01","index":424,"close":20.4,"high":21.73,"low":19.7,"open":20.8,"volume":1305100},{"timestamp":1649079000,"date":"2022-04-04","index":425,"close":20.99,"high":21.37,"low":19.88,"open":20.64,"volume":561700},{"timestamp":1649165400,"date":"2022-04-05","index":426,"close":19.75,"high":21,"low":19.19,"open":21,"volume":709500},{"timestamp":1649251800,"date":"2022-04-06","index":427,"close":18.6,"high":19.3,"low":17.8,"open":19.01,"volume":852000},{"timestamp":1649338200,"date":"2022-04-07","index":428,"close":18.14,"high":18.72,"low":17.36,"open":18.29,"volume":489000},{"timestamp":1649424600,"date":"2022-04-08","index":429,"close":17.78,"high":18.85,"low":17.47,"open":17.91,"volume":612100},{"timestamp":1649683800,"date":"2022-04-11","index":430,"close":16.67,"high":17.44,"low":16.55,"open":16.6,"volume":496900},{"timestamp":1649770200,"date":"2022-04-12","index":431,"close":16.26,"high":17.24,"low":15.79,"open":17.17,"volume":523500},{"timestamp":1649856600,"date":"2022-04-13","index":432,"close":16.76,"high":17.43,"low":16.2,"open":16.29,"volume":503100},{"timestamp":1649943000,"date":"2022-04-14","index":433,"close":16.19,"high":16.97,"low":15.75,"open":16.88,"volume":756200}]},{"date":"2021-11-15","estimated":0.52,"reported":0.38,"pre":[{"timestamp":1635514200,"date":"2021-10-29","index":318,"close":33.48,"high":35.45,"low":33.48,"open":35,"volume":1105500},{"timestamp":1635773400,"date":"2021-11-01","index":319,"close":33,"high":34.41,"low":32.24,"open":34.36,"volume":740900},{"timestamp":1635859800,"date":"2021-11-02","index":320,"close":36.95,"high":37,"low":33.76,"open":34.28,"volume":1157200},{"timestamp":1635946200,"date":"2021-11-03","index":321,"close":36.5,"high":37,"low":35.35,"open":36.78,"volume":680300},{"timestamp":1636032600,"date":"2021-11-04","index":322,"close":37.59,"high":37.78,"low":35.65,"open":36.43,"volume":602700},{"timestamp":1636119000,"date":"2021-11-05","index":323,"close":39.77,"high":40.3,"low":37.82,"open":38,"volume":881900},{"timestamp":1636381800,"date":"2021-11-08","index":324,"close":42.22,"high":42.32,"low":40.8,"open":41,"volume":902700},{"timestamp":1636468200,"date":"2021-11-09","index":325,"close":41.98,"high":43.98,"low":40.74,"open":43.8,"volume":680500},{"timestamp":1636554600,"date":"2021-11-10","index":326,"close":36.45,"high":42.21,"low":36.23,"open":41.62,"volume":1181100},{"timestamp":1636641000,"date":"2021-11-11","index":327,"close":42.34,"high":42.68,"low":36.97,"open":37.13,"volume":832200},{"timestamp":1636727400,"date":"2021-11-12","index":328,"close":40.96,"high":42,"low":37.8,"open":41.95,"volume":705400}],"post":[{"timestamp":1636986600,"date":"2021-11-15","index":329,"close":41.04,"high":43,"low":39.12,"open":42.01,"volume":744100},{"timestamp":1637073000,"date":"2021-11-16","index":330,"close":37.03,"high":39.64,"low":36.72,"open":38.06,"volume":733600},{"timestamp":1637159400,"date":"2021-11-17","index":331,"close":37.27,"high":38.4,"low":35.78,"open":36.5,"volume":506600},{"timestamp":1637245800,"date":"2021-11-18","index":332,"close":32.97,"high":37.5,"low":32.55,"open":37.1,"volume":913500},{"timestamp":1637332200,"date":"2021-11-19","index":333,"close":36.12,"high":37.4,"low":33.51,"open":33.57,"volume":617900},{"timestamp":1637591400,"date":"2021-11-22","index":334,"close":34.27,"high":36.96,"low":33.61,"open":35.93,"volume":534700},{"timestamp":1637677800,"date":"2021-11-23","index":335,"close":35.35,"high":35.75,"low":33.2,"open":35,"volume":487400},{"timestamp":1637764200,"date":"2021-11-24","index":336,"close":34.51,"high":34.75,"low":33.5,"open":33.99,"volume":395000},{"timestamp":1637850600,"date":"2021-11-25","index":337,"close":36.37,"high":37.41,"low":35.01,"open":35.01,"volume":316200},{"timestamp":1637937000,"date":"2021-11-26","index":338,"close":33.48,"high":34.21,"low":31.9,"open":33,"volume":628700},{"timestamp":1638196200,"date":"2021-11-29","index":339,"close":30.7,"high":33,"low":28.6,"open":33,"volume":2483400}]},{"date":"2021-08-16","estimated":0.18,"reported":-0.69,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":255,"close":19.2,"high":19.75,"low":19,"open":19.41,"volume":184100},{"timestamp":1627651800,"date":"2021-07-30","index":256,"close":20.81,"high":20.81,"low":18.63,"open":18.63,"volume":898900},{"timestamp":1627997400,"date":"2021-08-03","index":257,"close":20.44,"high":21.34,"low":19.75,"open":19.75,"volume":345800},{"timestamp":1628083800,"date":"2021-08-04","index":258,"close":22.13,"high":22.24,"low":20.5,"open":20.51,"volume":360600},{"timestamp":1628170200,"date":"2021-08-05","index":259,"close":23.08,"high":23.73,"low":21,"open":22.13,"volume":485300},{"timestamp":1628256600,"date":"2021-08-06","index":260,"close":23.83,"high":24.1,"low":22.49,"open":23.4,"volume":386900},{"timestamp":1628515800,"date":"2021-08-09","index":261,"close":25.44,"high":25.5,"low":24.41,"open":24.95,"volume":491600},{"timestamp":1628602200,"date":"2021-08-10","index":262,"close":25.11,"high":26.19,"low":24.31,"open":25.44,"volume":429100},{"timestamp":1628688600,"date":"2021-08-11","index":263,"close":24.88,"high":26.27,"low":24.17,"open":25.93,"volume":330800},{"timestamp":1628775000,"date":"2021-08-12","index":264,"close":24.21,"high":24.41,"low":23.14,"open":23.66,"volume":297500},{"timestamp":1628861400,"date":"2021-08-13","index":265,"close":24,"high":25.65,"low":23.68,"open":25.63,"volume":391300}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":266,"close":22.27,"high":24.02,"low":22.12,"open":24,"volume":556800},{"timestamp":1629207000,"date":"2021-08-17","index":267,"close":19.62,"high":22.5,"low":19.56,"open":22.01,"volume":802000},{"timestamp":1629293400,"date":"2021-08-18","index":268,"close":21.59,"high":22.19,"low":19.66,"open":19.66,"volume":433100},{"timestamp":1629379800,"date":"2021-08-19","index":269,"close":22.04,"high":22.26,"low":20.61,"open":20.69,"volume":278800},{"timestamp":1629466200,"date":"2021-08-20","index":270,"close":22.98,"high":23.46,"low":22.15,"open":22.5,"volume":509300},{"timestamp":1629725400,"date":"2021-08-23","index":271,"close":22.3,"high":24.4,"low":22.14,"open":24.17,"volume":436800},{"timestamp":1629811800,"date":"2021-08-24","index":272,"close":22.36,"high":22.46,"low":21.22,"open":22.46,"volume":301100},{"timestamp":1629898200,"date":"2021-08-25","index":273,"close":22.3,"high":22.46,"low":21.29,"open":22.1,"volume":396000},{"timestamp":1629984600,"date":"2021-08-26","index":274,"close":20.87,"high":21.78,"low":20.25,"open":21.5,"volume":672000},{"timestamp":1630071000,"date":"2021-08-27","index":275,"close":21.93,"high":22.36,"low":20.67,"open":20.88,"volume":461300},{"timestamp":1630330200,"date":"2021-08-30","index":276,"close":22.15,"high":22.15,"low":20.99,"open":21.71,"volume":313300}]},{"date":"2021-05-17","estimated":2.12,"reported":0.86,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":193,"close":35.24,"high":35.24,"low":31.75,"open":31.96,"volume":1082300},{"timestamp":1620048600,"date":"2021-05-03","index":194,"close":35.54,"high":37.74,"low":35.24,"open":37,"volume":823100},{"timestamp":1620135000,"date":"2021-05-04","index":195,"close":34.25,"high":35.03,"low":32.53,"open":35,"volume":452000},{"timestamp":1620221400,"date":"2021-05-05","index":196,"close":34.97,"high":36.88,"low":34.51,"open":36.88,"volume":590700},{"timestamp":1620307800,"date":"2021-05-06","index":197,"close":33.4,"high":35.69,"low":31.7,"open":35.67,"volume":557300},{"timestamp":1620394200,"date":"2021-05-07","index":198,"close":32.72,"high":34.64,"low":32.15,"open":33.51,"volume":619900},{"timestamp":1620653400,"date":"2021-05-10","index":199,"close":32.28,"high":33.9,"low":32.08,"open":33.11,"volume":439000},{"timestamp":1620739800,"date":"2021-05-11","index":200,"close":31.62,"high":32.89,"low":29.76,"open":31.05,"volume":728400},{"timestamp":1620826200,"date":"2021-05-12","index":201,"close":28.95,"high":32.48,"low":28.4,"open":31.88,"volume":593700},{"timestamp":1620912600,"date":"2021-05-13","index":202,"close":25.55,"high":29.11,"low":23.76,"open":27.78,"volume":1421600},{"timestamp":1620999000,"date":"2021-05-14","index":203,"close":29.7,"high":29.71,"low":26.59,"open":27.54,"volume":831200}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":204,"close":26.52,"high":28.8,"low":25.39,"open":27.12,"volume":805200},{"timestamp":1621344600,"date":"2021-05-18","index":205,"close":24.69,"high":28,"low":24.54,"open":26.96,"volume":883100},{"timestamp":1621431000,"date":"2021-05-19","index":206,"close":23.12,"high":24.09,"low":18.17,"open":19.5,"volume":1620900},{"timestamp":1621517400,"date":"2021-05-20","index":207,"close":22.09,"high":24.7,"low":21.51,"open":24.01,"volume":1727800},{"timestamp":1621603800,"date":"2021-05-21","index":208,"close":18.43,"high":22.98,"low":18.11,"open":22.98,"volume":1935000},{"timestamp":1621949400,"date":"2021-05-25","index":209,"close":20,"high":20.82,"low":18.94,"open":19.5,"volume":1732400},{"timestamp":1622035800,"date":"2021-05-26","index":210,"close":22.98,"high":23.02,"low":20.14,"open":20.8,"volume":1473700},{"timestamp":1622122200,"date":"2021-05-27","index":211,"close":23.04,"high":24.04,"low":22.88,"open":23.25,"volume":811700},{"timestamp":1622208600,"date":"2021-05-28","index":212,"close":21.75,"high":22.72,"low":20.55,"open":22.39,"volume":888700},{"timestamp":1622467800,"date":"2021-05-31","index":213,"close":22.02,"high":22.3,"low":21.54,"open":21.6,"volume":99100},{"timestamp":1622554200,"date":"2021-06-01","index":214,"close":20.67,"high":22.61,"low":20.57,"open":22.35,"volume":546500}]},{"date":"2021-03-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-08-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-11-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-04-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-11-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2011-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2011-02-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-11-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-02-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2008-08-11","estimated":-24.01,"reported":-31.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2008-05-09","estimated":-22.91,"reported":-29.07,"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":"2008-03-12","estimated":-21.39,"reported":-31.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-11-13","estimated":-18.3,"reported":-22.75,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-08-08","estimated":-33.38,"reported":-29.07,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-03-01","estimated":-12.64,"reported":-50.55,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-08-10","estimated":-12.64,"reported":-11.37,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.69,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.11,"reported":-0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":999,"close":18.07,"high":19.16,"low":18.01,"open":18.39,"volume":636500},{"timestamp":1721309400,"date":"2024-07-18","index":1000,"close":16.6,"high":18.59,"low":16.55,"open":18.35,"volume":820300},{"timestamp":1721395800,"date":"2024-07-19","index":1001,"close":17.02,"high":17.38,"low":16.43,"open":16.71,"volume":965100},{"timestamp":1721655000,"date":"2024-07-22","index":1002,"close":17.07,"high":17.99,"low":16.64,"open":17.54,"volume":610900},{"timestamp":1721741400,"date":"2024-07-23","index":1003,"close":16.8,"high":16.89,"low":16.53,"open":16.7,"volume":391100},{"timestamp":1721827800,"date":"2024-07-24","index":1004,"close":16.6,"high":17.25,"low":16.45,"open":16.82,"volume":469700},{"timestamp":1721914200,"date":"2024-07-25","index":1005,"close":15.47,"high":16.42,"low":15.45,"open":16.42,"volume":550200},{"timestamp":1722000600,"date":"2024-07-26","index":1006,"close":16.09,"high":16.58,"low":16.03,"open":16.28,"volume":400600},{"timestamp":1722259800,"date":"2024-07-29","index":1007,"close":16.09,"high":17.28,"low":15.92,"open":16.95,"volume":684300},{"timestamp":1722346200,"date":"2024-07-30","index":1008,"close":15.67,"high":16.58,"low":15.57,"open":16.06,"volume":372600},{"timestamp":1722432600,"date":"2024-07-31","index":1009,"close":16.58,"high":16.6,"low":15.45,"open":15.71,"volume":1630200}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1010,"close":14.11,"high":15.98,"low":13.44,"open":15.83,"volume":1503200},{"timestamp":1722605400,"date":"2024-08-02","index":1011,"close":13.22,"high":14.41,"low":13.06,"open":13.96,"volume":712200},{"timestamp":1722951000,"date":"2024-08-06","index":1012,"close":13.08,"high":13.27,"low":11.86,"open":12.19,"volume":776200},{"timestamp":1723037400,"date":"2024-08-07","index":1013,"close":12.65,"high":13.62,"low":12.09,"open":13.55,"volume":638800},{"timestamp":1723123800,"date":"2024-08-08","index":1014,"close":13.15,"high":13.42,"low":12.92,"open":13.09,"volume":419100},{"timestamp":1723210200,"date":"2024-08-09","index":1015,"close":13.59,"high":13.69,"low":12.8,"open":13.18,"volume":468100},{"timestamp":1723469400,"date":"2024-08-12","index":1016,"close":13.52,"high":13.96,"low":13.31,"open":13.42,"volume":502100},{"timestamp":1723555800,"date":"2024-08-13","index":1017,"close":14.22,"high":14.28,"low":13.36,"open":13.41,"volume":563600},{"timestamp":1723642200,"date":"2024-08-14","index":1018,"close":14.4,"high":14.42,"low":13.84,"open":14.36,"volume":657400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":0.51,"reported":0.82,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":944,"close":13.09,"high":13.39,"low":12.79,"open":12.81,"volume":588600},{"timestamp":1714483800,"date":"2024-04-30","index":945,"close":12.1,"high":12.79,"low":11.8,"open":12.63,"volume":1422700},{"timestamp":1714570200,"date":"2024-05-01","index":946,"close":12.29,"high":12.61,"low":11.57,"open":11.7,"volume":786100},{"timestamp":1714656600,"date":"2024-05-02","index":947,"close":12.96,"high":13.02,"low":12.2,"open":12.25,"volume":470800},{"timestamp":1714743000,"date":"2024-05-03","index":948,"close":13.23,"high":13.39,"low":13.02,"open":13.25,"volume":646100},{"timestamp":1715002200,"date":"2024-05-06","index":949,"close":13.84,"high":13.99,"low":13.3,"open":13.3,"volume":644000},{"timestamp":1715088600,"date":"2024-05-07","index":950,"close":13.59,"high":13.98,"low":13.52,"open":13.84,"volume":432800},{"timestamp":1715175000,"date":"2024-05-08","index":951,"close":13.17,"high":13.39,"low":12.85,"open":13.39,"volume":515200},{"timestamp":1715261400,"date":"2024-05-09","index":952,"close":13.37,"high":13.5,"low":12.91,"open":12.94,"volume":243000},{"timestamp":1715347800,"date":"2024-05-10","index":953,"close":12.78,"high":13.71,"low":12.71,"open":13.71,"volume":493100},{"timestamp":1715607000,"date":"2024-05-13","index":954,"close":12.55,"high":13.31,"low":12.53,"open":13.01,"volume":311200}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":955,"close":12.41,"high":13.15,"low":12.25,"open":13.15,"volume":263700},{"timestamp":1715779800,"date":"2024-05-15","index":956,"close":13.12,"high":13.12,"low":12.18,"open":12.72,"volume":875700},{"timestamp":1715866200,"date":"2024-05-16","index":957,"close":12.58,"high":13.1,"low":12.48,"open":12.84,"volume":442300},{"timestamp":1715952600,"date":"2024-05-17","index":958,"close":13.05,"high":13.17,"low":12.53,"open":12.6,"volume":429100},{"timestamp":1716298200,"date":"2024-05-21","index":959,"close":13.42,"high":14.34,"low":13.37,"open":13.62,"volume":1726000},{"timestamp":1716384600,"date":"2024-05-22","index":960,"close":14.2,"high":14.39,"low":13.43,"open":13.43,"volume":1208400},{"timestamp":1716471000,"date":"2024-05-23","index":961,"close":13.91,"high":14.38,"low":13.63,"open":14.13,"volume":808600},{"timestamp":1716557400,"date":"2024-05-24","index":962,"close":14.22,"high":14.38,"low":13.9,"open":13.99,"volume":573600},{"timestamp":1716816600,"date":"2024-05-27","index":963,"close":13.75,"high":14.13,"low":13.62,"open":14.02,"volume":492500},{"timestamp":1716903000,"date":"2024-05-28","index":964,"close":14.35,"high":14.38,"low":13.53,"open":13.72,"volume":548900},{"timestamp":1716989400,"date":"2024-05-29","index":965,"close":14.35,"high":14.6,"low":14.08,"open":14.12,"volume":723700}]},{"date":"2024-03-26","estimated":1.07,"reported":0.91,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":910,"close":13.21,"high":13.88,"low":12.72,"open":13.6,"volume":1197900},{"timestamp":1710250200,"date":"2024-03-12","index":911,"close":13.13,"high":13.34,"low":12.8,"open":12.84,"volume":823500},{"timestamp":1710336600,"date":"2024-03-13","index":912,"close":13.76,"high":14.4,"low":12.9,"open":12.99,"volume":881000},{"timestamp":1710423000,"date":"2024-03-14","index":913,"close":13.11,"high":13.76,"low":12.65,"open":13.76,"volume":727500},{"timestamp":1710509400,"date":"2024-03-15","index":914,"close":13.34,"high":13.74,"low":12.48,"open":12.63,"volume":1425000},{"timestamp":1710768600,"date":"2024-03-18","index":915,"close":12.8,"high":13.35,"low":12.49,"open":13.26,"volume":673500},{"timestamp":1710855000,"date":"2024-03-19","index":916,"close":12.53,"high":12.65,"low":12.05,"open":12.43,"volume":596800},{"timestamp":1710941400,"date":"2024-03-20","index":917,"close":13.55,"high":13.58,"low":12.27,"open":12.73,"volume":784500},{"timestamp":1711027800,"date":"2024-03-21","index":918,"close":13.46,"high":13.99,"low":13.43,"open":13.8,"volume":789700},{"timestamp":1711114200,"date":"2024-03-22","index":919,"close":13.5,"high":13.65,"low":13.02,"open":13.17,"volume":542100},{"timestamp":1711373400,"date":"2024-03-25","index":920,"close":14.38,"high":14.39,"low":13.28,"open":13.58,"volume":943600}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":921,"close":13.46,"high":15.02,"low":13.08,"open":15,"volume":1725200},{"timestamp":1711546200,"date":"2024-03-27","index":922,"close":12.72,"high":13.46,"low":12.52,"open":13.43,"volume":1325500},{"timestamp":1711632600,"date":"2024-03-28","index":923,"close":14.47,"high":14.71,"low":12.79,"open":12.79,"volume":1778500},{"timestamp":1711978200,"date":"2024-04-01","index":924,"close":14.09,"high":14.86,"low":13.89,"open":14.5,"volume":679500},{"timestamp":1712064600,"date":"2024-04-02","index":925,"close":13.56,"high":13.71,"low":13.15,"open":13.5,"volume":737700},{"timestamp":1712151000,"date":"2024-04-03","index":926,"close":14.39,"high":14.42,"low":13.47,"open":13.52,"volume":587100},{"timestamp":1712237400,"date":"2024-04-04","index":927,"close":14.58,"high":15.29,"low":14.3,"open":14.59,"volume":859100},{"timestamp":1712323800,"date":"2024-04-05","index":928,"close":14.65,"high":14.83,"low":14.18,"open":14.46,"volume":483200},{"timestamp":1712583000,"date":"2024-04-08","index":929,"close":16.05,"high":16.29,"low":15,"open":15,"volume":1479000},{"timestamp":1712669400,"date":"2024-04-09","index":930,"close":13.36,"high":14.41,"low":12.94,"open":14.41,"volume":4391200},{"timestamp":1712755800,"date":"2024-04-10","index":931,"close":13.53,"high":13.57,"low":12.71,"open":13.33,"volume":1063200}]},{"date":"2023-11-09","estimated":-0.07,"reported":-0.29,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":816,"close":6.06,"high":6.18,"low":5.8,"open":6,"volume":924900},{"timestamp":1698327000,"date":"2023-10-26","index":817,"close":6,"high":6.13,"low":5.82,"open":6,"volume":590300},{"timestamp":1698413400,"date":"2023-10-27","index":818,"close":6.33,"high":6.66,"low":5.97,"open":6.03,"volume":1112900},{"timestamp":1698672600,"date":"2023-10-30","index":819,"close":6.83,"high":6.99,"low":6.44,"open":6.8,"volume":1002200},{"timestamp":1698759000,"date":"2023-10-31","index":820,"close":6.3,"high":6.86,"low":6.01,"open":6.86,"volume":2363900},{"timestamp":1698845400,"date":"2023-11-01","index":821,"close":6.89,"high":6.93,"low":6.29,"open":6.35,"volume":749900},{"timestamp":1698931800,"date":"2023-11-02","index":822,"close":7.02,"high":7.16,"low":6.83,"open":7.16,"volume":740900},{"timestamp":1699018200,"date":"2023-11-03","index":823,"close":7.44,"high":7.48,"low":6.8,"open":6.85,"volume":1035800},{"timestamp":1699281000,"date":"2023-11-06","index":824,"close":7.28,"high":7.47,"low":7.15,"open":7.44,"volume":474400},{"timestamp":1699367400,"date":"2023-11-07","index":825,"close":7.62,"high":7.66,"low":7.08,"open":7.17,"volume":475400},{"timestamp":1699453800,"date":"2023-11-08","index":826,"close":7.63,"high":7.64,"low":7.32,"open":7.59,"volume":614600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":827,"close":8.06,"high":8.6,"low":7.71,"open":7.75,"volume":1242000},{"timestamp":1699626600,"date":"2023-11-10","index":828,"close":7.43,"high":8.33,"low":7.35,"open":8.12,"volume":1836900},{"timestamp":1699885800,"date":"2023-11-13","index":829,"close":7.25,"high":7.38,"low":6.95,"open":7.35,"volume":1213600},{"timestamp":1699972200,"date":"2023-11-14","index":830,"close":7.2,"high":7.54,"low":6.99,"open":7.22,"volume":669200},{"timestamp":1700058600,"date":"2023-11-15","index":831,"close":8.1,"high":8.13,"low":7.26,"open":7.33,"volume":1107700},{"timestamp":1700145000,"date":"2023-11-16","index":832,"close":7.9,"high":8.06,"low":7.51,"open":7.98,"volume":840600},{"timestamp":1700231400,"date":"2023-11-17","index":833,"close":7.94,"high":8.13,"low":7.71,"open":8.1,"volume":536900},{"timestamp":1700490600,"date":"2023-11-20","index":834,"close":8.21,"high":8.26,"low":7.94,"open":8.12,"volume":571400},{"timestamp":1700577000,"date":"2023-11-21","index":835,"close":7.7,"high":8.14,"low":7.69,"open":8.14,"volume":652400},{"timestamp":1700663400,"date":"2023-11-22","index":836,"close":7.44,"high":7.71,"low":7.23,"open":7.5,"volume":1126100},{"timestamp":1700749800,"date":"2023-11-23","index":837,"close":7.48,"high":7.59,"low":7.42,"open":7.59,"volume":168400}]},{"date":"2023-08-08","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":751,"close":6.36,"high":6.42,"low":6.26,"open":6.4,"volume":212300},{"timestamp":1690205400,"date":"2023-07-24","index":752,"close":6.28,"high":6.32,"low":6.18,"open":6.26,"volume":181300},{"timestamp":1690291800,"date":"2023-07-25","index":753,"close":6.39,"high":6.47,"low":6.29,"open":6.29,"volume":344500},{"timestamp":1690378200,"date":"2023-07-26","index":754,"close":6.43,"high":6.49,"low":6.25,"open":6.38,"volume":397800},{"timestamp":1690464600,"date":"2023-07-27","index":755,"close":6.11,"high":6.51,"low":6.05,"open":6.44,"volume":562200},{"timestamp":1690551000,"date":"2023-07-28","index":756,"close":6.34,"high":6.38,"low":6.14,"open":6.19,"volume":253100},{"timestamp":1690810200,"date":"2023-07-31","index":757,"close":6.47,"high":6.55,"low":6.25,"open":6.46,"volume":354100},{"timestamp":1690896600,"date":"2023-08-01","index":758,"close":6.47,"high":6.55,"low":6.25,"open":6.38,"volume":376000},{"timestamp":1690983000,"date":"2023-08-02","index":759,"close":6.35,"high":6.51,"low":6.3,"open":6.44,"volume":325500},{"timestamp":1691069400,"date":"2023-08-03","index":760,"close":6.33,"high":6.45,"low":6.23,"open":6.25,"volume":185000},{"timestamp":1691155800,"date":"2023-08-04","index":761,"close":6.27,"high":6.43,"low":6.22,"open":6.33,"volume":373200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":762,"close":5.98,"high":6.34,"low":5.84,"open":6.21,"volume":841000},{"timestamp":1691587800,"date":"2023-08-09","index":763,"close":5.31,"high":6.03,"low":5.2,"open":6,"volume":852500},{"timestamp":1691674200,"date":"2023-08-10","index":764,"close":5.36,"high":5.72,"low":5.34,"open":5.34,"volume":641100},{"timestamp":1691760600,"date":"2023-08-11","index":765,"close":5.35,"high":5.54,"low":5.33,"open":5.35,"volume":211400},{"timestamp":1692019800,"date":"2023-08-14","index":766,"close":5.25,"high":5.32,"low":5.12,"open":5.3,"volume":351500},{"timestamp":1692106200,"date":"2023-08-15","index":767,"close":5.18,"high":5.38,"low":5.18,"open":5.21,"volume":284600},{"timestamp":1692192600,"date":"2023-08-16","index":768,"close":5.14,"high":5.23,"low":5.05,"open":5.1,"volume":277200},{"timestamp":1692279000,"date":"2023-08-17","index":769,"close":4.89,"high":5.1,"low":4.85,"open":5.07,"volume":423300},{"timestamp":1692365400,"date":"2023-08-18","index":770,"close":4.95,"high":4.95,"low":4.71,"open":4.75,"volume":276000},{"timestamp":1692624600,"date":"2023-08-21","index":771,"close":4.85,"high":4.88,"low":4.68,"open":4.86,"volume":363200},{"timestamp":1692711000,"date":"2023-08-22","index":772,"close":4.83,"high":4.9,"low":4.74,"open":4.85,"volume":223800}]},{"date":"2023-05-09","estimated":0.58,"reported":0.77,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":689,"close":4.68,"high":4.82,"low":4.56,"open":4.82,"volume":576900},{"timestamp":1682429400,"date":"2023-04-25","index":690,"close":4.59,"high":4.69,"low":4.48,"open":4.62,"volume":387800},{"timestamp":1682515800,"date":"2023-04-26","index":691,"close":4.87,"high":5.13,"low":4.81,"open":4.85,"volume":778700},{"timestamp":1682602200,"date":"2023-04-27","index":692,"close":5.16,"high":5.16,"low":4.83,"open":4.96,"volume":541700},{"timestamp":1682688600,"date":"2023-04-28","index":693,"close":5,"high":5.12,"low":4.98,"open":5.12,"volume":398000},{"timestamp":1682947800,"date":"2023-05-01","index":694,"close":5,"high":5.09,"low":4.82,"open":4.91,"volume":363600},{"timestamp":1683034200,"date":"2023-05-02","index":695,"close":4.94,"high":5.02,"low":4.86,"open":4.96,"volume":297300},{"timestamp":1683120600,"date":"2023-05-03","index":696,"close":4.82,"high":5.06,"low":4.82,"open":4.92,"volume":434700},{"timestamp":1683207000,"date":"2023-05-04","index":697,"close":4.85,"high":5.01,"low":4.83,"open":4.86,"volume":349400},{"timestamp":1683293400,"date":"2023-05-05","index":698,"close":5.27,"high":5.36,"low":4.91,"open":4.91,"volume":649200},{"timestamp":1683552600,"date":"2023-05-08","index":699,"close":5.25,"high":5.32,"low":4.93,"open":5.15,"volume":537600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":700,"close":5.3,"high":5.37,"low":5.13,"open":5.2,"volume":531700},{"timestamp":1683725400,"date":"2023-05-10","index":701,"close":5.33,"high":5.77,"low":5.33,"open":5.38,"volume":1201800},{"timestamp":1683811800,"date":"2023-05-11","index":702,"close":5.41,"high":5.53,"low":5.21,"open":5.35,"volume":752000},{"timestamp":1683898200,"date":"2023-05-12","index":703,"close":5.29,"high":5.42,"low":5.16,"open":5.42,"volume":513700},{"timestamp":1684157400,"date":"2023-05-15","index":704,"close":5.84,"high":6.18,"low":5.29,"open":5.3,"volume":1698900},{"timestamp":1684243800,"date":"2023-05-16","index":705,"close":5.75,"high":5.78,"low":5.6,"open":5.69,"volume":725500},{"timestamp":1684330200,"date":"2023-05-17","index":706,"close":5.94,"high":5.94,"low":5.67,"open":5.77,"volume":820800},{"timestamp":1684416600,"date":"2023-05-18","index":707,"close":5.6,"high":5.92,"low":5.59,"open":5.92,"volume":468800},{"timestamp":1684503000,"date":"2023-05-19","index":708,"close":5.53,"high":5.71,"low":5.46,"open":5.66,"volume":430700},{"timestamp":1684848600,"date":"2023-05-23","index":709,"close":5.52,"high":5.79,"low":5.46,"open":5.53,"volume":515300},{"timestamp":1684935000,"date":"2023-05-24","index":710,"close":5.29,"high":5.46,"low":5.22,"open":5.46,"volume":389100}]},{"date":"2023-03-28","estimated":-0.46,"reported":-1.84,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":660,"close":4.15,"high":4.3,"low":3.86,"open":4.15,"volume":1321700},{"timestamp":1678800600,"date":"2023-03-14","index":661,"close":4.53,"high":4.58,"low":4.35,"open":4.41,"volume":863500},{"timestamp":1678887000,"date":"2023-03-15","index":662,"close":4.25,"high":4.47,"low":4.13,"open":4.37,"volume":604400},{"timestamp":1678973400,"date":"2023-03-16","index":663,"close":4.42,"high":4.44,"low":4.16,"open":4.34,"volume":343500},{"timestamp":1679059800,"date":"2023-03-17","index":664,"close":4.79,"high":4.83,"low":4.55,"open":4.6,"volume":1194700},{"timestamp":1679319000,"date":"2023-03-20","index":665,"close":4.56,"high":4.85,"low":4.5,"open":4.84,"volume":774200},{"timestamp":1679405400,"date":"2023-03-21","index":666,"close":4.81,"high":4.82,"low":4.58,"open":4.61,"volume":733000},{"timestamp":1679491800,"date":"2023-03-22","index":667,"close":4.41,"high":4.84,"low":4.39,"open":4.84,"volume":997000},{"timestamp":1679578200,"date":"2023-03-23","index":668,"close":4.28,"high":4.57,"low":4.21,"open":4.44,"volume":873500},{"timestamp":1679664600,"date":"2023-03-24","index":669,"close":4.11,"high":4.25,"low":4.01,"open":4.25,"volume":437500},{"timestamp":1679923800,"date":"2023-03-27","index":670,"close":4.05,"high":4.15,"low":3.9,"open":4.15,"volume":305300}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":671,"close":4.19,"high":4.2,"low":3.91,"open":4.05,"volume":568700},{"timestamp":1680096600,"date":"2023-03-29","index":672,"close":4.77,"high":4.82,"low":4.35,"open":4.44,"volume":1108000},{"timestamp":1680183000,"date":"2023-03-30","index":673,"close":5.11,"high":5.16,"low":4.76,"open":4.82,"volume":1358400},{"timestamp":1680269400,"date":"2023-03-31","index":674,"close":5.16,"high":5.42,"low":5.15,"open":5.15,"volume":1082300},{"timestamp":1680528600,"date":"2023-04-03","index":675,"close":5.34,"high":5.39,"low":5.06,"open":5.23,"volume":744800},{"timestamp":1680615000,"date":"2023-04-04","index":676,"close":5.46,"high":5.51,"low":5.27,"open":5.5,"volume":571200},{"timestamp":1680701400,"date":"2023-04-05","index":677,"close":5.22,"high":5.46,"low":5.1,"open":5.41,"volume":525300},{"timestamp":1680787800,"date":"2023-04-06","index":678,"close":5.1,"high":5.24,"low":5.03,"open":5.15,"volume":432900},{"timestamp":1681133400,"date":"2023-04-10","index":679,"close":5.38,"high":5.4,"low":4.93,"open":5.08,"volume":552100},{"timestamp":1681219800,"date":"2023-04-11","index":680,"close":5.8,"high":5.8,"low":5.5,"open":5.5,"volume":919600},{"timestamp":1681306200,"date":"2023-04-12","index":681,"close":5.5,"high":5.92,"low":5.48,"open":5.81,"volume":550300}]},{"date":"2022-11-09","estimated":null,"reported":-1.91,"pre":[],"post":[]},{"date":"2022-08-08","estimated":-0.32,"reported":-1.79,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":500,"close":7.1,"high":7.49,"low":6.77,"open":7.45,"volume":1002400},{"timestamp":1658496600,"date":"2022-07-22","index":501,"close":6.8,"high":7.38,"low":6.66,"open":7.3,"volume":804300},{"timestamp":1658755800,"date":"2022-07-25","index":502,"close":6.72,"high":6.79,"low":6.35,"open":6.79,"volume":461200},{"timestamp":1658842200,"date":"2022-07-26","index":503,"close":6.25,"high":6.56,"low":6.2,"open":6.54,"volume":577100},{"timestamp":1658928600,"date":"2022-07-27","index":504,"close":6.68,"high":6.84,"low":6.16,"open":6.4,"volume":1541400},{"timestamp":1659015000,"date":"2022-07-28","index":505,"close":7,"high":7.31,"low":6.46,"open":6.95,"volume":1019000},{"timestamp":1659101400,"date":"2022-07-29","index":506,"close":7.26,"high":7.28,"low":6.78,"open":6.84,"volume":1087900},{"timestamp":1659447000,"date":"2022-08-02","index":507,"close":8.02,"high":8.06,"low":6.86,"open":7.13,"volume":1060000},{"timestamp":1659533400,"date":"2022-08-03","index":508,"close":8.17,"high":8.4,"low":7.74,"open":8.04,"volume":1294900},{"timestamp":1659619800,"date":"2022-08-04","index":509,"close":7.59,"high":8.25,"low":7.57,"open":8.1,"volume":1033200},{"timestamp":1659706200,"date":"2022-08-05","index":510,"close":7.49,"high":7.9,"low":7.43,"open":7.54,"volume":977000}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":511,"close":8.12,"high":9.19,"low":7.8,"open":7.95,"volume":2285500},{"timestamp":1660051800,"date":"2022-08-09","index":512,"close":7.46,"high":7.89,"low":7.35,"open":7.8,"volume":811600},{"timestamp":1660138200,"date":"2022-08-10","index":513,"close":8.31,"high":8.43,"low":7.77,"open":8.06,"volume":1304600},{"timestamp":1660224600,"date":"2022-08-11","index":514,"close":8.29,"high":9.39,"low":8.23,"open":9.24,"volume":1676800},{"timestamp":1660311000,"date":"2022-08-12","index":515,"close":8.59,"high":8.63,"low":7.99,"open":8.35,"volume":730800},{"timestamp":1660570200,"date":"2022-08-15","index":516,"close":8.84,"high":9.01,"low":8.19,"open":8.3,"volume":852500},{"timestamp":1660656600,"date":"2022-08-16","index":517,"close":7.33,"high":8.86,"low":7.31,"open":8.86,"volume":1783700},{"timestamp":1660743000,"date":"2022-08-17","index":518,"close":7.07,"high":7.45,"low":6.83,"open":7.14,"volume":1544000},{"timestamp":1660829400,"date":"2022-08-18","index":519,"close":7.05,"high":7.2,"low":6.86,"open":7.1,"volume":453600},{"timestamp":1660915800,"date":"2022-08-19","index":520,"close":6.7,"high":6.91,"low":6.34,"open":6.61,"volume":803300},{"timestamp":1661175000,"date":"2022-08-22","index":521,"close":6.19,"high":6.8,"low":6.07,"open":6.47,"volume":1299100}]},{"date":"2022-05-09","estimated":-0.42,"reported":-0.28,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":438,"close":15.14,"high":16.04,"low":14.77,"open":16.04,"volume":972000},{"timestamp":1650893400,"date":"2022-04-25","index":439,"close":15.83,"high":15.84,"low":14.6,"open":14.7,"volume":518000},{"timestamp":1650979800,"date":"2022-04-26","index":440,"close":14.31,"high":15.6,"low":14,"open":15.6,"volume":831400},{"timestamp":1651066200,"date":"2022-04-27","index":441,"close":14.86,"high":15.15,"low":14.06,"open":14.06,"volume":927500},{"timestamp":1651152600,"date":"2022-04-28","index":442,"close":15.34,"high":15.36,"low":14.2,"open":15.25,"volume":484600},{"timestamp":1651239000,"date":"2022-04-29","index":443,"close":14.05,"high":15.55,"low":13.92,"open":15.09,"volume":625200},{"timestamp":1651498200,"date":"2022-05-02","index":444,"close":14.39,"high":14.51,"low":13.84,"open":14.11,"volume":628600},{"timestamp":1651584600,"date":"2022-05-03","index":445,"close":14.1,"high":14.64,"low":13.91,"open":14.43,"volume":387100},{"timestamp":1651671000,"date":"2022-05-04","index":446,"close":15.2,"high":15.2,"low":13.48,"open":14.45,"volume":708300},{"timestamp":1651757400,"date":"2022-05-05","index":447,"close":14.07,"high":14.97,"low":13.73,"open":14.63,"volume":687500},{"timestamp":1651843800,"date":"2022-05-06","index":448,"close":13.53,"high":14.54,"low":13.31,"open":13.9,"volume":755800}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":449,"close":9.97,"high":12.9,"low":9.85,"open":12.75,"volume":2320900},{"timestamp":1652189400,"date":"2022-05-10","index":450,"close":10.52,"high":11.78,"low":9.9,"open":10.64,"volume":1908500},{"timestamp":1652275800,"date":"2022-05-11","index":451,"close":8.15,"high":9.83,"low":8.01,"open":9.12,"volume":2319200},{"timestamp":1652362200,"date":"2022-05-12","index":452,"close":7.72,"high":8.3,"low":6.06,"open":7.45,"volume":3281700},{"timestamp":1652448600,"date":"2022-05-13","index":453,"close":8.76,"high":9.37,"low":8.46,"open":9,"volume":2112100},{"timestamp":1652707800,"date":"2022-05-16","index":454,"close":8.57,"high":9.3,"low":8.22,"open":8.41,"volume":1338100},{"timestamp":1652794200,"date":"2022-05-17","index":455,"close":8.46,"high":9.45,"low":8.36,"open":9.25,"volume":1465900},{"timestamp":1652880600,"date":"2022-05-18","index":456,"close":8.11,"high":8.44,"low":7.92,"open":8.3,"volume":1265900},{"timestamp":1652967000,"date":"2022-05-19","index":457,"close":8.16,"high":8.65,"low":7.85,"open":8.01,"volume":799900},{"timestamp":1653053400,"date":"2022-05-20","index":458,"close":7.85,"high":8.52,"low":7.33,"open":8.41,"volume":1853700},{"timestamp":1653399000,"date":"2022-05-24","index":459,"close":7.71,"high":8.2,"low":7.2,"open":7.68,"volume":1282200}]},{"date":"2022-03-31","estimated":1.53,"reported":1.75,"pre":[{"timestamp":1647437400,"date":"2022-03-16","index":412,"close":15.58,"high":15.66,"low":14.45,"open":15.1,"volume":754100},{"timestamp":1647523800,"date":"2022-03-17","index":413,"close":16.18,"high":16.23,"low":15.32,"open":15.58,"volume":589800},{"timestamp":1647610200,"date":"2022-03-18","index":414,"close":19.98,"high":20.26,"low":15.87,"open":16,"volume":1922100},{"timestamp":1647869400,"date":"2022-03-21","index":415,"close":18.8,"high":19.62,"low":18.01,"open":19.02,"volume":808700},{"timestamp":1647955800,"date":"2022-03-22","index":416,"close":22.55,"high":22.95,"low":19.49,"open":19.68,"volume":1423200},{"timestamp":1648042200,"date":"2022-03-23","index":417,"close":22.25,"high":22.82,"low":21.59,"open":22.2,"volume":725900},{"timestamp":1648128600,"date":"2022-03-24","index":418,"close":23.85,"high":24.45,"low":22.07,"open":22.44,"volume":1255500},{"timestamp":1648215000,"date":"2022-03-25","index":419,"close":23.83,"high":25.11,"low":22.81,"open":25,"volume":884400},{"timestamp":1648474200,"date":"2022-03-28","index":420,"close":26.65,"high":26.75,"low":24.75,"open":24.85,"volume":1196600},{"timestamp":1648560600,"date":"2022-03-29","index":421,"close":25.76,"high":27.49,"low":25.3,"open":26.69,"volume":805300},{"timestamp":1648647000,"date":"2022-03-30","index":422,"close":24.82,"high":25.42,"low":24.03,"open":24.89,"volume":723700}],"post":[{"timestamp":1648733400,"date":"2022-03-31","index":423,"close":21.3,"high":24.58,"low":20.84,"open":23.81,"volume":1369700},{"timestamp":1648819800,"date":"2022-04-01","index":424,"close":20.4,"high":21.73,"low":19.7,"open":20.8,"volume":1305100},{"timestamp":1649079000,"date":"2022-04-04","index":425,"close":20.99,"high":21.37,"low":19.88,"open":20.64,"volume":561700},{"timestamp":1649165400,"date":"2022-04-05","index":426,"close":19.75,"high":21,"low":19.19,"open":21,"volume":709500},{"timestamp":1649251800,"date":"2022-04-06","index":427,"close":18.6,"high":19.3,"low":17.8,"open":19.01,"volume":852000},{"timestamp":1649338200,"date":"2022-04-07","index":428,"close":18.14,"high":18.72,"low":17.36,"open":18.29,"volume":489000},{"timestamp":1649424600,"date":"2022-04-08","index":429,"close":17.78,"high":18.85,"low":17.47,"open":17.91,"volume":612100},{"timestamp":1649683800,"date":"2022-04-11","index":430,"close":16.67,"high":17.44,"low":16.55,"open":16.6,"volume":496900},{"timestamp":1649770200,"date":"2022-04-12","index":431,"close":16.26,"high":17.24,"low":15.79,"open":17.17,"volume":523500},{"timestamp":1649856600,"date":"2022-04-13","index":432,"close":16.76,"high":17.43,"low":16.2,"open":16.29,"volume":503100},{"timestamp":1649943000,"date":"2022-04-14","index":433,"close":16.19,"high":16.97,"low":15.75,"open":16.88,"volume":756200}]},{"date":"2021-11-15","estimated":0.52,"reported":0.38,"pre":[{"timestamp":1635514200,"date":"2021-10-29","index":318,"close":33.48,"high":35.45,"low":33.48,"open":35,"volume":1105500},{"timestamp":1635773400,"date":"2021-11-01","index":319,"close":33,"high":34.41,"low":32.24,"open":34.36,"volume":740900},{"timestamp":1635859800,"date":"2021-11-02","index":320,"close":36.95,"high":37,"low":33.76,"open":34.28,"volume":1157200},{"timestamp":1635946200,"date":"2021-11-03","index":321,"close":36.5,"high":37,"low":35.35,"open":36.78,"volume":680300},{"timestamp":1636032600,"date":"2021-11-04","index":322,"close":37.59,"high":37.78,"low":35.65,"open":36.43,"volume":602700},{"timestamp":1636119000,"date":"2021-11-05","index":323,"close":39.77,"high":40.3,"low":37.82,"open":38,"volume":881900},{"timestamp":1636381800,"date":"2021-11-08","index":324,"close":42.22,"high":42.32,"low":40.8,"open":41,"volume":902700},{"timestamp":1636468200,"date":"2021-11-09","index":325,"close":41.98,"high":43.98,"low":40.74,"open":43.8,"volume":680500},{"timestamp":1636554600,"date":"2021-11-10","index":326,"close":36.45,"high":42.21,"low":36.23,"open":41.62,"volume":1181100},{"timestamp":1636641000,"date":"2021-11-11","index":327,"close":42.34,"high":42.68,"low":36.97,"open":37.13,"volume":832200},{"timestamp":1636727400,"date":"2021-11-12","index":328,"close":40.96,"high":42,"low":37.8,"open":41.95,"volume":705400}],"post":[{"timestamp":1636986600,"date":"2021-11-15","index":329,"close":41.04,"high":43,"low":39.12,"open":42.01,"volume":744100},{"timestamp":1637073000,"date":"2021-11-16","index":330,"close":37.03,"high":39.64,"low":36.72,"open":38.06,"volume":733600},{"timestamp":1637159400,"date":"2021-11-17","index":331,"close":37.27,"high":38.4,"low":35.78,"open":36.5,"volume":506600},{"timestamp":1637245800,"date":"2021-11-18","index":332,"close":32.97,"high":37.5,"low":32.55,"open":37.1,"volume":913500},{"timestamp":1637332200,"date":"2021-11-19","index":333,"close":36.12,"high":37.4,"low":33.51,"open":33.57,"volume":617900},{"timestamp":1637591400,"date":"2021-11-22","index":334,"close":34.27,"high":36.96,"low":33.61,"open":35.93,"volume":534700},{"timestamp":1637677800,"date":"2021-11-23","index":335,"close":35.35,"high":35.75,"low":33.2,"open":35,"volume":487400},{"timestamp":1637764200,"date":"2021-11-24","index":336,"close":34.51,"high":34.75,"low":33.5,"open":33.99,"volume":395000},{"timestamp":1637850600,"date":"2021-11-25","index":337,"close":36.37,"high":37.41,"low":35.01,"open":35.01,"volume":316200},{"timestamp":1637937000,"date":"2021-11-26","index":338,"close":33.48,"high":34.21,"low":31.9,"open":33,"volume":628700},{"timestamp":1638196200,"date":"2021-11-29","index":339,"close":30.7,"high":33,"low":28.6,"open":33,"volume":2483400}]},{"date":"2021-08-16","estimated":0.18,"reported":-0.69,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":255,"close":19.2,"high":19.75,"low":19,"open":19.41,"volume":184100},{"timestamp":1627651800,"date":"2021-07-30","index":256,"close":20.81,"high":20.81,"low":18.63,"open":18.63,"volume":898900},{"timestamp":1627997400,"date":"2021-08-03","index":257,"close":20.44,"high":21.34,"low":19.75,"open":19.75,"volume":345800},{"timestamp":1628083800,"date":"2021-08-04","index":258,"close":22.13,"high":22.24,"low":20.5,"open":20.51,"volume":360600},{"timestamp":1628170200,"date":"2021-08-05","index":259,"close":23.08,"high":23.73,"low":21,"open":22.13,"volume":485300},{"timestamp":1628256600,"date":"2021-08-06","index":260,"close":23.83,"high":24.1,"low":22.49,"open":23.4,"volume":386900},{"timestamp":1628515800,"date":"2021-08-09","index":261,"close":25.44,"high":25.5,"low":24.41,"open":24.95,"volume":491600},{"timestamp":1628602200,"date":"2021-08-10","index":262,"close":25.11,"high":26.19,"low":24.31,"open":25.44,"volume":429100},{"timestamp":1628688600,"date":"2021-08-11","index":263,"close":24.88,"high":26.27,"low":24.17,"open":25.93,"volume":330800},{"timestamp":1628775000,"date":"2021-08-12","index":264,"close":24.21,"high":24.41,"low":23.14,"open":23.66,"volume":297500},{"timestamp":1628861400,"date":"2021-08-13","index":265,"close":24,"high":25.65,"low":23.68,"open":25.63,"volume":391300}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":266,"close":22.27,"high":24.02,"low":22.12,"open":24,"volume":556800},{"timestamp":1629207000,"date":"2021-08-17","index":267,"close":19.62,"high":22.5,"low":19.56,"open":22.01,"volume":802000},{"timestamp":1629293400,"date":"2021-08-18","index":268,"close":21.59,"high":22.19,"low":19.66,"open":19.66,"volume":433100},{"timestamp":1629379800,"date":"2021-08-19","index":269,"close":22.04,"high":22.26,"low":20.61,"open":20.69,"volume":278800},{"timestamp":1629466200,"date":"2021-08-20","index":270,"close":22.98,"high":23.46,"low":22.15,"open":22.5,"volume":509300},{"timestamp":1629725400,"date":"2021-08-23","index":271,"close":22.3,"high":24.4,"low":22.14,"open":24.17,"volume":436800},{"timestamp":1629811800,"date":"2021-08-24","index":272,"close":22.36,"high":22.46,"low":21.22,"open":22.46,"volume":301100},{"timestamp":1629898200,"date":"2021-08-25","index":273,"close":22.3,"high":22.46,"low":21.29,"open":22.1,"volume":396000},{"timestamp":1629984600,"date":"2021-08-26","index":274,"close":20.87,"high":21.78,"low":20.25,"open":21.5,"volume":672000},{"timestamp":1630071000,"date":"2021-08-27","index":275,"close":21.93,"high":22.36,"low":20.67,"open":20.88,"volume":461300},{"timestamp":1630330200,"date":"2021-08-30","index":276,"close":22.15,"high":22.15,"low":20.99,"open":21.71,"volume":313300}]},{"date":"2021-05-17","estimated":2.12,"reported":0.86,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":193,"close":35.24,"high":35.24,"low":31.75,"open":31.96,"volume":1082300},{"timestamp":1620048600,"date":"2021-05-03","index":194,"close":35.54,"high":37.74,"low":35.24,"open":37,"volume":823100},{"timestamp":1620135000,"date":"2021-05-04","index":195,"close":34.25,"high":35.03,"low":32.53,"open":35,"volume":452000},{"timestamp":1620221400,"date":"2021-05-05","index":196,"close":34.97,"high":36.88,"low":34.51,"open":36.88,"volume":590700},{"timestamp":1620307800,"date":"2021-05-06","index":197,"close":33.4,"high":35.69,"low":31.7,"open":35.67,"volume":557300},{"timestamp":1620394200,"date":"2021-05-07","index":198,"close":32.72,"high":34.64,"low":32.15,"open":33.51,"volume":619900},{"timestamp":1620653400,"date":"2021-05-10","index":199,"close":32.28,"high":33.9,"low":32.08,"open":33.11,"volume":439000},{"timestamp":1620739800,"date":"2021-05-11","index":200,"close":31.62,"high":32.89,"low":29.76,"open":31.05,"volume":728400},{"timestamp":1620826200,"date":"2021-05-12","index":201,"close":28.95,"high":32.48,"low":28.4,"open":31.88,"volume":593700},{"timestamp":1620912600,"date":"2021-05-13","index":202,"close":25.55,"high":29.11,"low":23.76,"open":27.78,"volume":1421600},{"timestamp":1620999000,"date":"2021-05-14","index":203,"close":29.7,"high":29.71,"low":26.59,"open":27.54,"volume":831200}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":204,"close":26.52,"high":28.8,"low":25.39,"open":27.12,"volume":805200},{"timestamp":1621344600,"date":"2021-05-18","index":205,"close":24.69,"high":28,"low":24.54,"open":26.96,"volume":883100},{"timestamp":1621431000,"date":"2021-05-19","index":206,"close":23.12,"high":24.09,"low":18.17,"open":19.5,"volume":1620900},{"timestamp":1621517400,"date":"2021-05-20","index":207,"close":22.09,"high":24.7,"low":21.51,"open":24.01,"volume":1727800},{"timestamp":1621603800,"date":"2021-05-21","index":208,"close":18.43,"high":22.98,"low":18.11,"open":22.98,"volume":1935000},{"timestamp":1621949400,"date":"2021-05-25","index":209,"close":20,"high":20.82,"low":18.94,"open":19.5,"volume":1732400},{"timestamp":1622035800,"date":"2021-05-26","index":210,"close":22.98,"high":23.02,"low":20.14,"open":20.8,"volume":1473700},{"timestamp":1622122200,"date":"2021-05-27","index":211,"close":23.04,"high":24.04,"low":22.88,"open":23.25,"volume":811700},{"timestamp":1622208600,"date":"2021-05-28","index":212,"close":21.75,"high":22.72,"low":20.55,"open":22.39,"volume":888700},{"timestamp":1622467800,"date":"2021-05-31","index":213,"close":22.02,"high":22.3,"low":21.54,"open":21.6,"volume":99100},{"timestamp":1622554200,"date":"2021-06-01","index":214,"close":20.67,"high":22.61,"low":20.57,"open":22.35,"volume":546500}]},{"date":"2021-03-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-08-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-11-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-04-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-11-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2011-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2011-02-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-11-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2010-02-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2008-08-11","estimated":-24.01,"reported":-31.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2008-05-09","estimated":-22.91,"reported":-29.07,"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":"2008-03-12","estimated":-21.39,"reported":-31.59,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-11-13","estimated":-18.3,"reported":-22.75,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-08-08","estimated":-33.38,"reported":-29.07,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2007-03-01","estimated":-12.64,"reported":-50.55,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-08-10","estimated":-12.64,"reported":-11.37,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
diff --git a/data/GLXY.TO_partial.json b/data/GLXY.TO_partial.json
index 55f77a50d..7cf26c4bf 100644
--- a/data/GLXY.TO_partial.json
+++ b/data/GLXY.TO_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.69,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.11,"reported":-0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":999,"close":18.07,"high":19.16,"low":18.01,"open":18.39,"volume":636500},{"timestamp":1721309400,"date":"2024-07-18","index":1000,"close":16.6,"high":18.59,"low":16.55,"open":18.35,"volume":820300},{"timestamp":1721395800,"date":"2024-07-19","index":1001,"close":17.02,"high":17.38,"low":16.43,"open":16.71,"volume":965100},{"timestamp":1721655000,"date":"2024-07-22","index":1002,"close":17.07,"high":17.99,"low":16.64,"open":17.54,"volume":610900},{"timestamp":1721741400,"date":"2024-07-23","index":1003,"close":16.8,"high":16.89,"low":16.53,"open":16.7,"volume":391100},{"timestamp":1721827800,"date":"2024-07-24","index":1004,"close":16.6,"high":17.25,"low":16.45,"open":16.82,"volume":469700},{"timestamp":1721914200,"date":"2024-07-25","index":1005,"close":15.47,"high":16.42,"low":15.45,"open":16.42,"volume":550200},{"timestamp":1722000600,"date":"2024-07-26","index":1006,"close":16.09,"high":16.58,"low":16.03,"open":16.28,"volume":400600},{"timestamp":1722259800,"date":"2024-07-29","index":1007,"close":16.09,"high":17.28,"low":15.92,"open":16.95,"volume":684300},{"timestamp":1722346200,"date":"2024-07-30","index":1008,"close":15.67,"high":16.58,"low":15.57,"open":16.06,"volume":372600},{"timestamp":1722432600,"date":"2024-07-31","index":1009,"close":16.58,"high":16.6,"low":15.45,"open":15.71,"volume":1630200}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1010,"close":14.11,"high":15.98,"low":13.44,"open":15.83,"volume":1503200},{"timestamp":1722605400,"date":"2024-08-02","index":1011,"close":13.22,"high":14.41,"low":13.06,"open":13.96,"volume":712200},{"timestamp":1722951000,"date":"2024-08-06","index":1012,"close":13.08,"high":13.27,"low":11.86,"open":12.19,"volume":776200},{"timestamp":1723037400,"date":"2024-08-07","index":1013,"close":12.65,"high":13.62,"low":12.09,"open":13.55,"volume":638800},{"timestamp":1723123800,"date":"2024-08-08","index":1014,"close":13.15,"high":13.42,"low":12.92,"open":13.09,"volume":419100},{"timestamp":1723210200,"date":"2024-08-09","index":1015,"close":13.59,"high":13.69,"low":12.8,"open":13.18,"volume":468100},{"timestamp":1723469400,"date":"2024-08-12","index":1016,"close":13.52,"high":13.96,"low":13.31,"open":13.42,"volume":502100},{"timestamp":1723555800,"date":"2024-08-13","index":1017,"close":14.22,"high":14.28,"low":13.36,"open":13.41,"volume":563600},{"timestamp":1723665600,"date":"2024-08-14","index":1018,"close":14.4,"high":14.42,"low":13.84,"open":14.36,"volume":657428},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":0.51,"reported":0.82,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":944,"close":13.09,"high":13.39,"low":12.79,"open":12.81,"volume":588600},{"timestamp":1714483800,"date":"2024-04-30","index":945,"close":12.1,"high":12.79,"low":11.8,"open":12.63,"volume":1422700},{"timestamp":1714570200,"date":"2024-05-01","index":946,"close":12.29,"high":12.61,"low":11.57,"open":11.7,"volume":786100},{"timestamp":1714656600,"date":"2024-05-02","index":947,"close":12.96,"high":13.02,"low":12.2,"open":12.25,"volume":470800},{"timestamp":1714743000,"date":"2024-05-03","index":948,"close":13.23,"high":13.39,"low":13.02,"open":13.25,"volume":646100},{"timestamp":1715002200,"date":"2024-05-06","index":949,"close":13.84,"high":13.99,"low":13.3,"open":13.3,"volume":644000},{"timestamp":1715088600,"date":"2024-05-07","index":950,"close":13.59,"high":13.98,"low":13.52,"open":13.84,"volume":432800},{"timestamp":1715175000,"date":"2024-05-08","index":951,"close":13.17,"high":13.39,"low":12.85,"open":13.39,"volume":515200},{"timestamp":1715261400,"date":"2024-05-09","index":952,"close":13.37,"high":13.5,"low":12.91,"open":12.94,"volume":243000},{"timestamp":1715347800,"date":"2024-05-10","index":953,"close":12.78,"high":13.71,"low":12.71,"open":13.71,"volume":493100},{"timestamp":1715607000,"date":"2024-05-13","index":954,"close":12.55,"high":13.31,"low":12.53,"open":13.01,"volume":311200}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":955,"close":12.41,"high":13.15,"low":12.25,"open":13.15,"volume":263700},{"timestamp":1715779800,"date":"2024-05-15","index":956,"close":13.12,"high":13.12,"low":12.18,"open":12.72,"volume":875700},{"timestamp":1715866200,"date":"2024-05-16","index":957,"close":12.58,"high":13.1,"low":12.48,"open":12.84,"volume":442300},{"timestamp":1715952600,"date":"2024-05-17","index":958,"close":13.05,"high":13.17,"low":12.53,"open":12.6,"volume":429100},{"timestamp":1716298200,"date":"2024-05-21","index":959,"close":13.42,"high":14.34,"low":13.37,"open":13.62,"volume":1726000},{"timestamp":1716384600,"date":"2024-05-22","index":960,"close":14.2,"high":14.39,"low":13.43,"open":13.43,"volume":1208400},{"timestamp":1716471000,"date":"2024-05-23","index":961,"close":13.91,"high":14.38,"low":13.63,"open":14.13,"volume":808600},{"timestamp":1716557400,"date":"2024-05-24","index":962,"close":14.22,"high":14.38,"low":13.9,"open":13.99,"volume":573600},{"timestamp":1716816600,"date":"2024-05-27","index":963,"close":13.75,"high":14.13,"low":13.62,"open":14.02,"volume":492500},{"timestamp":1716903000,"date":"2024-05-28","index":964,"close":14.35,"high":14.38,"low":13.53,"open":13.72,"volume":548900},{"timestamp":1716989400,"date":"2024-05-29","index":965,"close":14.35,"high":14.6,"low":14.08,"open":14.12,"volume":723700}]},{"date":"2024-03-26","estimated":1.07,"reported":0.91,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":910,"close":13.21,"high":13.88,"low":12.72,"open":13.6,"volume":1197900},{"timestamp":1710250200,"date":"2024-03-12","index":911,"close":13.13,"high":13.34,"low":12.8,"open":12.84,"volume":823500},{"timestamp":1710336600,"date":"2024-03-13","index":912,"close":13.76,"high":14.4,"low":12.9,"open":12.99,"volume":881000},{"timestamp":1710423000,"date":"2024-03-14","index":913,"close":13.11,"high":13.76,"low":12.65,"open":13.76,"volume":727500},{"timestamp":1710509400,"date":"2024-03-15","index":914,"close":13.34,"high":13.74,"low":12.48,"open":12.63,"volume":1425000},{"timestamp":1710768600,"date":"2024-03-18","index":915,"close":12.8,"high":13.35,"low":12.49,"open":13.26,"volume":673500},{"timestamp":1710855000,"date":"2024-03-19","index":916,"close":12.53,"high":12.65,"low":12.05,"open":12.43,"volume":596800},{"timestamp":1710941400,"date":"2024-03-20","index":917,"close":13.55,"high":13.58,"low":12.27,"open":12.73,"volume":784500},{"timestamp":1711027800,"date":"2024-03-21","index":918,"close":13.46,"high":13.99,"low":13.43,"open":13.8,"volume":789700},{"timestamp":1711114200,"date":"2024-03-22","index":919,"close":13.5,"high":13.65,"low":13.02,"open":13.17,"volume":542100},{"timestamp":1711373400,"date":"2024-03-25","index":920,"close":14.38,"high":14.39,"low":13.28,"open":13.58,"volume":943600}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":921,"close":13.46,"high":15.02,"low":13.08,"open":15,"volume":1725200},{"timestamp":1711546200,"date":"2024-03-27","index":922,"close":12.72,"high":13.46,"low":12.52,"open":13.43,"volume":1325500},{"timestamp":1711632600,"date":"2024-03-28","index":923,"close":14.47,"high":14.71,"low":12.79,"open":12.79,"volume":1778500},{"timestamp":1711978200,"date":"2024-04-01","index":924,"close":14.09,"high":14.86,"low":13.89,"open":14.5,"volume":679500},{"timestamp":1712064600,"date":"2024-04-02","index":925,"close":13.56,"high":13.71,"low":13.15,"open":13.5,"volume":737700},{"timestamp":1712151000,"date":"2024-04-03","index":926,"close":14.39,"high":14.42,"low":13.47,"open":13.52,"volume":587100},{"timestamp":1712237400,"date":"2024-04-04","index":927,"close":14.58,"high":15.29,"low":14.3,"open":14.59,"volume":859100},{"timestamp":1712323800,"date":"2024-04-05","index":928,"close":14.65,"high":14.83,"low":14.18,"open":14.46,"volume":483200},{"timestamp":1712583000,"date":"2024-04-08","index":929,"close":16.05,"high":16.29,"low":15,"open":15,"volume":1479000},{"timestamp":1712669400,"date":"2024-04-09","index":930,"close":13.36,"high":14.41,"low":12.94,"open":14.41,"volume":4391200},{"timestamp":1712755800,"date":"2024-04-10","index":931,"close":13.53,"high":13.57,"low":12.71,"open":13.33,"volume":1063200}]},{"date":"2023-11-09","estimated":-0.07,"reported":-0.29,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":816,"close":6.06,"high":6.18,"low":5.8,"open":6,"volume":924900},{"timestamp":1698327000,"date":"2023-10-26","index":817,"close":6,"high":6.13,"low":5.82,"open":6,"volume":590300},{"timestamp":1698413400,"date":"2023-10-27","index":818,"close":6.33,"high":6.66,"low":5.97,"open":6.03,"volume":1112900},{"timestamp":1698672600,"date":"2023-10-30","index":819,"close":6.83,"high":6.99,"low":6.44,"open":6.8,"volume":1002200},{"timestamp":1698759000,"date":"2023-10-31","index":820,"close":6.3,"high":6.86,"low":6.01,"open":6.86,"volume":2363900},{"timestamp":1698845400,"date":"2023-11-01","index":821,"close":6.89,"high":6.93,"low":6.29,"open":6.35,"volume":749900},{"timestamp":1698931800,"date":"2023-11-02","index":822,"close":7.02,"high":7.16,"low":6.83,"open":7.16,"volume":740900},{"timestamp":1699018200,"date":"2023-11-03","index":823,"close":7.44,"high":7.48,"low":6.8,"open":6.85,"volume":1035800},{"timestamp":1699281000,"date":"2023-11-06","index":824,"close":7.28,"high":7.47,"low":7.15,"open":7.44,"volume":474400},{"timestamp":1699367400,"date":"2023-11-07","index":825,"close":7.62,"high":7.66,"low":7.08,"open":7.17,"volume":475400},{"timestamp":1699453800,"date":"2023-11-08","index":826,"close":7.63,"high":7.64,"low":7.32,"open":7.59,"volume":614600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":827,"close":8.06,"high":8.6,"low":7.71,"open":7.75,"volume":1242000},{"timestamp":1699626600,"date":"2023-11-10","index":828,"close":7.43,"high":8.33,"low":7.35,"open":8.12,"volume":1836900},{"timestamp":1699885800,"date":"2023-11-13","index":829,"close":7.25,"high":7.38,"low":6.95,"open":7.35,"volume":1213600},{"timestamp":1699972200,"date":"2023-11-14","index":830,"close":7.2,"high":7.54,"low":6.99,"open":7.22,"volume":669200},{"timestamp":1700058600,"date":"2023-11-15","index":831,"close":8.1,"high":8.13,"low":7.26,"open":7.33,"volume":1107700},{"timestamp":1700145000,"date":"2023-11-16","index":832,"close":7.9,"high":8.06,"low":7.51,"open":7.98,"volume":840600},{"timestamp":1700231400,"date":"2023-11-17","index":833,"close":7.94,"high":8.13,"low":7.71,"open":8.1,"volume":536900},{"timestamp":1700490600,"date":"2023-11-20","index":834,"close":8.21,"high":8.26,"low":7.94,"open":8.12,"volume":571400},{"timestamp":1700577000,"date":"2023-11-21","index":835,"close":7.7,"high":8.14,"low":7.69,"open":8.14,"volume":652400},{"timestamp":1700663400,"date":"2023-11-22","index":836,"close":7.44,"high":7.71,"low":7.23,"open":7.5,"volume":1126100},{"timestamp":1700749800,"date":"2023-11-23","index":837,"close":7.48,"high":7.59,"low":7.42,"open":7.59,"volume":168400}]},{"date":"2023-08-08","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":751,"close":6.36,"high":6.42,"low":6.26,"open":6.4,"volume":212300},{"timestamp":1690205400,"date":"2023-07-24","index":752,"close":6.28,"high":6.32,"low":6.18,"open":6.26,"volume":181300},{"timestamp":1690291800,"date":"2023-07-25","index":753,"close":6.39,"high":6.47,"low":6.29,"open":6.29,"volume":344500},{"timestamp":1690378200,"date":"2023-07-26","index":754,"close":6.43,"high":6.49,"low":6.25,"open":6.38,"volume":397800},{"timestamp":1690464600,"date":"2023-07-27","index":755,"close":6.11,"high":6.51,"low":6.05,"open":6.44,"volume":562200},{"timestamp":1690551000,"date":"2023-07-28","index":756,"close":6.34,"high":6.38,"low":6.14,"open":6.19,"volume":253100},{"timestamp":1690810200,"date":"2023-07-31","index":757,"close":6.47,"high":6.55,"low":6.25,"open":6.46,"volume":354100},{"timestamp":1690896600,"date":"2023-08-01","index":758,"close":6.47,"high":6.55,"low":6.25,"open":6.38,"volume":376000},{"timestamp":1690983000,"date":"2023-08-02","index":759,"close":6.35,"high":6.51,"low":6.3,"open":6.44,"volume":325500},{"timestamp":1691069400,"date":"2023-08-03","index":760,"close":6.33,"high":6.45,"low":6.23,"open":6.25,"volume":185000},{"timestamp":1691155800,"date":"2023-08-04","index":761,"close":6.27,"high":6.43,"low":6.22,"open":6.33,"volume":373200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":762,"close":5.98,"high":6.34,"low":5.84,"open":6.21,"volume":841000},{"timestamp":1691587800,"date":"2023-08-09","index":763,"close":5.31,"high":6.03,"low":5.2,"open":6,"volume":852500},{"timestamp":1691674200,"date":"2023-08-10","index":764,"close":5.36,"high":5.72,"low":5.34,"open":5.34,"volume":641100},{"timestamp":1691760600,"date":"2023-08-11","index":765,"close":5.35,"high":5.54,"low":5.33,"open":5.35,"volume":211400},{"timestamp":1692019800,"date":"2023-08-14","index":766,"close":5.25,"high":5.32,"low":5.12,"open":5.3,"volume":351500},{"timestamp":1692106200,"date":"2023-08-15","index":767,"close":5.18,"high":5.38,"low":5.18,"open":5.21,"volume":284600},{"timestamp":1692192600,"date":"2023-08-16","index":768,"close":5.14,"high":5.23,"low":5.05,"open":5.1,"volume":277200},{"timestamp":1692279000,"date":"2023-08-17","index":769,"close":4.89,"high":5.1,"low":4.85,"open":5.07,"volume":423300},{"timestamp":1692365400,"date":"2023-08-18","index":770,"close":4.95,"high":4.95,"low":4.71,"open":4.75,"volume":276000},{"timestamp":1692624600,"date":"2023-08-21","index":771,"close":4.85,"high":4.88,"low":4.68,"open":4.86,"volume":363200},{"timestamp":1692711000,"date":"2023-08-22","index":772,"close":4.83,"high":4.9,"low":4.74,"open":4.85,"volume":223800}]},{"date":"2023-05-09","estimated":0.58,"reported":0.77,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":689,"close":4.68,"high":4.82,"low":4.56,"open":4.82,"volume":576900},{"timestamp":1682429400,"date":"2023-04-25","index":690,"close":4.59,"high":4.69,"low":4.48,"open":4.62,"volume":387800},{"timestamp":1682515800,"date":"2023-04-26","index":691,"close":4.87,"high":5.13,"low":4.81,"open":4.85,"volume":778700},{"timestamp":1682602200,"date":"2023-04-27","index":692,"close":5.16,"high":5.16,"low":4.83,"open":4.96,"volume":541700},{"timestamp":1682688600,"date":"2023-04-28","index":693,"close":5,"high":5.12,"low":4.98,"open":5.12,"volume":398000},{"timestamp":1682947800,"date":"2023-05-01","index":694,"close":5,"high":5.09,"low":4.82,"open":4.91,"volume":363600},{"timestamp":1683034200,"date":"2023-05-02","index":695,"close":4.94,"high":5.02,"low":4.86,"open":4.96,"volume":297300},{"timestamp":1683120600,"date":"2023-05-03","index":696,"close":4.82,"high":5.06,"low":4.82,"open":4.92,"volume":434700},{"timestamp":1683207000,"date":"2023-05-04","index":697,"close":4.85,"high":5.01,"low":4.83,"open":4.86,"volume":349400},{"timestamp":1683293400,"date":"2023-05-05","index":698,"close":5.27,"high":5.36,"low":4.91,"open":4.91,"volume":649200},{"timestamp":1683552600,"date":"2023-05-08","index":699,"close":5.25,"high":5.32,"low":4.93,"open":5.15,"volume":537600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":700,"close":5.3,"high":5.37,"low":5.13,"open":5.2,"volume":531700},{"timestamp":1683725400,"date":"2023-05-10","index":701,"close":5.33,"high":5.77,"low":5.33,"open":5.38,"volume":1201800},{"timestamp":1683811800,"date":"2023-05-11","index":702,"close":5.41,"high":5.53,"low":5.21,"open":5.35,"volume":752000},{"timestamp":1683898200,"date":"2023-05-12","index":703,"close":5.29,"high":5.42,"low":5.16,"open":5.42,"volume":513700},{"timestamp":1684157400,"date":"2023-05-15","index":704,"close":5.84,"high":6.18,"low":5.29,"open":5.3,"volume":1698900},{"timestamp":1684243800,"date":"2023-05-16","index":705,"close":5.75,"high":5.78,"low":5.6,"open":5.69,"volume":725500},{"timestamp":1684330200,"date":"2023-05-17","index":706,"close":5.94,"high":5.94,"low":5.67,"open":5.77,"volume":820800},{"timestamp":1684416600,"date":"2023-05-18","index":707,"close":5.6,"high":5.92,"low":5.59,"open":5.92,"volume":468800},{"timestamp":1684503000,"date":"2023-05-19","index":708,"close":5.53,"high":5.71,"low":5.46,"open":5.66,"volume":430700},{"timestamp":1684848600,"date":"2023-05-23","index":709,"close":5.52,"high":5.79,"low":5.46,"open":5.53,"volume":515300},{"timestamp":1684935000,"date":"2023-05-24","index":710,"close":5.29,"high":5.46,"low":5.22,"open":5.46,"volume":389100}]},{"date":"2023-03-28","estimated":-0.46,"reported":-1.84,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":660,"close":4.15,"high":4.3,"low":3.86,"open":4.15,"volume":1321700},{"timestamp":1678800600,"date":"2023-03-14","index":661,"close":4.53,"high":4.58,"low":4.35,"open":4.41,"volume":863500},{"timestamp":1678887000,"date":"2023-03-15","index":662,"close":4.25,"high":4.47,"low":4.13,"open":4.37,"volume":604400},{"timestamp":1678973400,"date":"2023-03-16","index":663,"close":4.42,"high":4.44,"low":4.16,"open":4.34,"volume":343500},{"timestamp":1679059800,"date":"2023-03-17","index":664,"close":4.79,"high":4.83,"low":4.55,"open":4.6,"volume":1194700},{"timestamp":1679319000,"date":"2023-03-20","index":665,"close":4.56,"high":4.85,"low":4.5,"open":4.84,"volume":774200},{"timestamp":1679405400,"date":"2023-03-21","index":666,"close":4.81,"high":4.82,"low":4.58,"open":4.61,"volume":733000},{"timestamp":1679491800,"date":"2023-03-22","index":667,"close":4.41,"high":4.84,"low":4.39,"open":4.84,"volume":997000},{"timestamp":1679578200,"date":"2023-03-23","index":668,"close":4.28,"high":4.57,"low":4.21,"open":4.44,"volume":873500},{"timestamp":1679664600,"date":"2023-03-24","index":669,"close":4.11,"high":4.25,"low":4.01,"open":4.25,"volume":437500},{"timestamp":1679923800,"date":"2023-03-27","index":670,"close":4.05,"high":4.15,"low":3.9,"open":4.15,"volume":305300}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":671,"close":4.19,"high":4.2,"low":3.91,"open":4.05,"volume":568700},{"timestamp":1680096600,"date":"2023-03-29","index":672,"close":4.77,"high":4.82,"low":4.35,"open":4.44,"volume":1108000},{"timestamp":1680183000,"date":"2023-03-30","index":673,"close":5.11,"high":5.16,"low":4.76,"open":4.82,"volume":1358400},{"timestamp":1680269400,"date":"2023-03-31","index":674,"close":5.16,"high":5.42,"low":5.15,"open":5.15,"volume":1082300},{"timestamp":1680528600,"date":"2023-04-03","index":675,"close":5.34,"high":5.39,"low":5.06,"open":5.23,"volume":744800},{"timestamp":1680615000,"date":"2023-04-04","index":676,"close":5.46,"high":5.51,"low":5.27,"open":5.5,"volume":571200},{"timestamp":1680701400,"date":"2023-04-05","index":677,"close":5.22,"high":5.46,"low":5.1,"open":5.41,"volume":525300},{"timestamp":1680787800,"date":"2023-04-06","index":678,"close":5.1,"high":5.24,"low":5.03,"open":5.15,"volume":432900},{"timestamp":1681133400,"date":"2023-04-10","index":679,"close":5.38,"high":5.4,"low":4.93,"open":5.08,"volume":552100},{"timestamp":1681219800,"date":"2023-04-11","index":680,"close":5.8,"high":5.8,"low":5.5,"open":5.5,"volume":919600},{"timestamp":1681306200,"date":"2023-04-12","index":681,"close":5.5,"high":5.92,"low":5.48,"open":5.81,"volume":550300}]},{"date":"2022-11-09","estimated":null,"reported":-1.91,"pre":[],"post":[]},{"date":"2022-08-08","estimated":-0.32,"reported":-1.79,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":500,"close":7.1,"high":7.49,"low":6.77,"open":7.45,"volume":1002400},{"timestamp":1658496600,"date":"2022-07-22","index":501,"close":6.8,"high":7.38,"low":6.66,"open":7.3,"volume":804300},{"timestamp":1658755800,"date":"2022-07-25","index":502,"close":6.72,"high":6.79,"low":6.35,"open":6.79,"volume":461200},{"timestamp":1658842200,"date":"2022-07-26","index":503,"close":6.25,"high":6.56,"low":6.2,"open":6.54,"volume":577100},{"timestamp":1658928600,"date":"2022-07-27","index":504,"close":6.68,"high":6.84,"low":6.16,"open":6.4,"volume":1541400},{"timestamp":1659015000,"date":"2022-07-28","index":505,"close":7,"high":7.31,"low":6.46,"open":6.95,"volume":1019000},{"timestamp":1659101400,"date":"2022-07-29","index":506,"close":7.26,"high":7.28,"low":6.78,"open":6.84,"volume":1087900},{"timestamp":1659447000,"date":"2022-08-02","index":507,"close":8.02,"high":8.06,"low":6.86,"open":7.13,"volume":1060000},{"timestamp":1659533400,"date":"2022-08-03","index":508,"close":8.17,"high":8.4,"low":7.74,"open":8.04,"volume":1294900},{"timestamp":1659619800,"date":"2022-08-04","index":509,"close":7.59,"high":8.25,"low":7.57,"open":8.1,"volume":1033200},{"timestamp":1659706200,"date":"2022-08-05","index":510,"close":7.49,"high":7.9,"low":7.43,"open":7.54,"volume":977000}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":511,"close":8.12,"high":9.19,"low":7.8,"open":7.95,"volume":2285500},{"timestamp":1660051800,"date":"2022-08-09","index":512,"close":7.46,"high":7.89,"low":7.35,"open":7.8,"volume":811600},{"timestamp":1660138200,"date":"2022-08-10","index":513,"close":8.31,"high":8.43,"low":7.77,"open":8.06,"volume":1304600},{"timestamp":1660224600,"date":"2022-08-11","index":514,"close":8.29,"high":9.39,"low":8.23,"open":9.24,"volume":1676800},{"timestamp":1660311000,"date":"2022-08-12","index":515,"close":8.59,"high":8.63,"low":7.99,"open":8.35,"volume":730800},{"timestamp":1660570200,"date":"2022-08-15","index":516,"close":8.84,"high":9.01,"low":8.19,"open":8.3,"volume":852500},{"timestamp":1660656600,"date":"2022-08-16","index":517,"close":7.33,"high":8.86,"low":7.31,"open":8.86,"volume":1783700},{"timestamp":1660743000,"date":"2022-08-17","index":518,"close":7.07,"high":7.45,"low":6.83,"open":7.14,"volume":1544000},{"timestamp":1660829400,"date":"2022-08-18","index":519,"close":7.05,"high":7.2,"low":6.86,"open":7.1,"volume":453600},{"timestamp":1660915800,"date":"2022-08-19","index":520,"close":6.7,"high":6.91,"low":6.34,"open":6.61,"volume":803300},{"timestamp":1661175000,"date":"2022-08-22","index":521,"close":6.19,"high":6.8,"low":6.07,"open":6.47,"volume":1299100}]},{"date":"2022-05-09","estimated":-0.42,"reported":-0.28,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":438,"close":15.14,"high":16.04,"low":14.77,"open":16.04,"volume":972000},{"timestamp":1650893400,"date":"2022-04-25","index":439,"close":15.83,"high":15.84,"low":14.6,"open":14.7,"volume":518000},{"timestamp":1650979800,"date":"2022-04-26","index":440,"close":14.31,"high":15.6,"low":14,"open":15.6,"volume":831400},{"timestamp":1651066200,"date":"2022-04-27","index":441,"close":14.86,"high":15.15,"low":14.06,"open":14.06,"volume":927500},{"timestamp":1651152600,"date":"2022-04-28","index":442,"close":15.34,"high":15.36,"low":14.2,"open":15.25,"volume":484600},{"timestamp":1651239000,"date":"2022-04-29","index":443,"close":14.05,"high":15.55,"low":13.92,"open":15.09,"volume":625200},{"timestamp":1651498200,"date":"2022-05-02","index":444,"close":14.39,"high":14.51,"low":13.84,"open":14.11,"volume":628600},{"timestamp":1651584600,"date":"2022-05-03","index":445,"close":14.1,"high":14.64,"low":13.91,"open":14.43,"volume":387100},{"timestamp":1651671000,"date":"2022-05-04","index":446,"close":15.2,"high":15.2,"low":13.48,"open":14.45,"volume":708300},{"timestamp":1651757400,"date":"2022-05-05","index":447,"close":14.07,"high":14.97,"low":13.73,"open":14.63,"volume":687500},{"timestamp":1651843800,"date":"2022-05-06","index":448,"close":13.53,"high":14.54,"low":13.31,"open":13.9,"volume":755800}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":449,"close":9.97,"high":12.9,"low":9.85,"open":12.75,"volume":2320900},{"timestamp":1652189400,"date":"2022-05-10","index":450,"close":10.52,"high":11.78,"low":9.9,"open":10.64,"volume":1908500},{"timestamp":1652275800,"date":"2022-05-11","index":451,"close":8.15,"high":9.83,"low":8.01,"open":9.12,"volume":2319200},{"timestamp":1652362200,"date":"2022-05-12","index":452,"close":7.72,"high":8.3,"low":6.06,"open":7.45,"volume":3281700},{"timestamp":1652448600,"date":"2022-05-13","index":453,"close":8.76,"high":9.37,"low":8.46,"open":9,"volume":2112100},{"timestamp":1652707800,"date":"2022-05-16","index":454,"close":8.57,"high":9.3,"low":8.22,"open":8.41,"volume":1338100},{"timestamp":1652794200,"date":"2022-05-17","index":455,"close":8.46,"high":9.45,"low":8.36,"open":9.25,"volume":1465900},{"timestamp":1652880600,"date":"2022-05-18","index":456,"close":8.11,"high":8.44,"low":7.92,"open":8.3,"volume":1265900},{"timestamp":1652967000,"date":"2022-05-19","index":457,"close":8.16,"high":8.65,"low":7.85,"open":8.01,"volume":799900},{"timestamp":1653053400,"date":"2022-05-20","index":458,"close":7.85,"high":8.52,"low":7.33,"open":8.41,"volume":1853700},{"timestamp":1653399000,"date":"2022-05-24","index":459,"close":7.71,"high":8.2,"low":7.2,"open":7.68,"volume":1282200}]},{"date":"2022-03-31","estimated":1.53,"reported":1.75,"pre":[{"timestamp":1647437400,"date":"2022-03-16","index":412,"close":15.58,"high":15.66,"low":14.45,"open":15.1,"volume":754100},{"timestamp":1647523800,"date":"2022-03-17","index":413,"close":16.18,"high":16.23,"low":15.32,"open":15.58,"volume":589800},{"timestamp":1647610200,"date":"2022-03-18","index":414,"close":19.98,"high":20.26,"low":15.87,"open":16,"volume":1922100},{"timestamp":1647869400,"date":"2022-03-21","index":415,"close":18.8,"high":19.62,"low":18.01,"open":19.02,"volume":808700},{"timestamp":1647955800,"date":"2022-03-22","index":416,"close":22.55,"high":22.95,"low":19.49,"open":19.68,"volume":1423200},{"timestamp":1648042200,"date":"2022-03-23","index":417,"close":22.25,"high":22.82,"low":21.59,"open":22.2,"volume":725900},{"timestamp":1648128600,"date":"2022-03-24","index":418,"close":23.85,"high":24.45,"low":22.07,"open":22.44,"volume":1255500},{"timestamp":1648215000,"date":"2022-03-25","index":419,"close":23.83,"high":25.11,"low":22.81,"open":25,"volume":884400},{"timestamp":1648474200,"date":"2022-03-28","index":420,"close":26.65,"high":26.75,"low":24.75,"open":24.85,"volume":1196600},{"timestamp":1648560600,"date":"2022-03-29","index":421,"close":25.76,"high":27.49,"low":25.3,"open":26.69,"volume":805300},{"timestamp":1648647000,"date":"2022-03-30","index":422,"close":24.82,"high":25.42,"low":24.03,"open":24.89,"volume":723700}],"post":[{"timestamp":1648733400,"date":"2022-03-31","index":423,"close":21.3,"high":24.58,"low":20.84,"open":23.81,"volume":1369700},{"timestamp":1648819800,"date":"2022-04-01","index":424,"close":20.4,"high":21.73,"low":19.7,"open":20.8,"volume":1305100},{"timestamp":1649079000,"date":"2022-04-04","index":425,"close":20.99,"high":21.37,"low":19.88,"open":20.64,"volume":561700},{"timestamp":1649165400,"date":"2022-04-05","index":426,"close":19.75,"high":21,"low":19.19,"open":21,"volume":709500},{"timestamp":1649251800,"date":"2022-04-06","index":427,"close":18.6,"high":19.3,"low":17.8,"open":19.01,"volume":852000},{"timestamp":1649338200,"date":"2022-04-07","index":428,"close":18.14,"high":18.72,"low":17.36,"open":18.29,"volume":489000},{"timestamp":1649424600,"date":"2022-04-08","index":429,"close":17.78,"high":18.85,"low":17.47,"open":17.91,"volume":612100},{"timestamp":1649683800,"date":"2022-04-11","index":430,"close":16.67,"high":17.44,"low":16.55,"open":16.6,"volume":496900},{"timestamp":1649770200,"date":"2022-04-12","index":431,"close":16.26,"high":17.24,"low":15.79,"open":17.17,"volume":523500},{"timestamp":1649856600,"date":"2022-04-13","index":432,"close":16.76,"high":17.43,"low":16.2,"open":16.29,"volume":503100},{"timestamp":1649943000,"date":"2022-04-14","index":433,"close":16.19,"high":16.97,"low":15.75,"open":16.88,"volume":756200}]},{"date":"2021-11-15","estimated":0.52,"reported":0.38,"pre":[{"timestamp":1635514200,"date":"2021-10-29","index":318,"close":33.48,"high":35.45,"low":33.48,"open":35,"volume":1105500},{"timestamp":1635773400,"date":"2021-11-01","index":319,"close":33,"high":34.41,"low":32.24,"open":34.36,"volume":740900},{"timestamp":1635859800,"date":"2021-11-02","index":320,"close":36.95,"high":37,"low":33.76,"open":34.28,"volume":1157200},{"timestamp":1635946200,"date":"2021-11-03","index":321,"close":36.5,"high":37,"low":35.35,"open":36.78,"volume":680300},{"timestamp":1636032600,"date":"2021-11-04","index":322,"close":37.59,"high":37.78,"low":35.65,"open":36.43,"volume":602700},{"timestamp":1636119000,"date":"2021-11-05","index":323,"close":39.77,"high":40.3,"low":37.82,"open":38,"volume":881900},{"timestamp":1636381800,"date":"2021-11-08","index":324,"close":42.22,"high":42.32,"low":40.8,"open":41,"volume":902700},{"timestamp":1636468200,"date":"2021-11-09","index":325,"close":41.98,"high":43.98,"low":40.74,"open":43.8,"volume":680500},{"timestamp":1636554600,"date":"2021-11-10","index":326,"close":36.45,"high":42.21,"low":36.23,"open":41.62,"volume":1181100},{"timestamp":1636641000,"date":"2021-11-11","index":327,"close":42.34,"high":42.68,"low":36.97,"open":37.13,"volume":832200},{"timestamp":1636727400,"date":"2021-11-12","index":328,"close":40.96,"high":42,"low":37.8,"open":41.95,"volume":705400}],"post":[{"timestamp":1636986600,"date":"2021-11-15","index":329,"close":41.04,"high":43,"low":39.12,"open":42.01,"volume":744100},{"timestamp":1637073000,"date":"2021-11-16","index":330,"close":37.03,"high":39.64,"low":36.72,"open":38.06,"volume":733600},{"timestamp":1637159400,"date":"2021-11-17","index":331,"close":37.27,"high":38.4,"low":35.78,"open":36.5,"volume":506600},{"timestamp":1637245800,"date":"2021-11-18","index":332,"close":32.97,"high":37.5,"low":32.55,"open":37.1,"volume":913500},{"timestamp":1637332200,"date":"2021-11-19","index":333,"close":36.12,"high":37.4,"low":33.51,"open":33.57,"volume":617900},{"timestamp":1637591400,"date":"2021-11-22","index":334,"close":34.27,"high":36.96,"low":33.61,"open":35.93,"volume":534700},{"timestamp":1637677800,"date":"2021-11-23","index":335,"close":35.35,"high":35.75,"low":33.2,"open":35,"volume":487400},{"timestamp":1637764200,"date":"2021-11-24","index":336,"close":34.51,"high":34.75,"low":33.5,"open":33.99,"volume":395000},{"timestamp":1637850600,"date":"2021-11-25","index":337,"close":36.37,"high":37.41,"low":35.01,"open":35.01,"volume":316200},{"timestamp":1637937000,"date":"2021-11-26","index":338,"close":33.48,"high":34.21,"low":31.9,"open":33,"volume":628700},{"timestamp":1638196200,"date":"2021-11-29","index":339,"close":30.7,"high":33,"low":28.6,"open":33,"volume":2483400}]},{"date":"2021-08-16","estimated":0.18,"reported":-0.69,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":255,"close":19.2,"high":19.75,"low":19,"open":19.41,"volume":184100},{"timestamp":1627651800,"date":"2021-07-30","index":256,"close":20.81,"high":20.81,"low":18.63,"open":18.63,"volume":898900},{"timestamp":1627997400,"date":"2021-08-03","index":257,"close":20.44,"high":21.34,"low":19.75,"open":19.75,"volume":345800},{"timestamp":1628083800,"date":"2021-08-04","index":258,"close":22.13,"high":22.24,"low":20.5,"open":20.51,"volume":360600},{"timestamp":1628170200,"date":"2021-08-05","index":259,"close":23.08,"high":23.73,"low":21,"open":22.13,"volume":485300},{"timestamp":1628256600,"date":"2021-08-06","index":260,"close":23.83,"high":24.1,"low":22.49,"open":23.4,"volume":386900},{"timestamp":1628515800,"date":"2021-08-09","index":261,"close":25.44,"high":25.5,"low":24.41,"open":24.95,"volume":491600},{"timestamp":1628602200,"date":"2021-08-10","index":262,"close":25.11,"high":26.19,"low":24.31,"open":25.44,"volume":429100},{"timestamp":1628688600,"date":"2021-08-11","index":263,"close":24.88,"high":26.27,"low":24.17,"open":25.93,"volume":330800},{"timestamp":1628775000,"date":"2021-08-12","index":264,"close":24.21,"high":24.41,"low":23.14,"open":23.66,"volume":297500},{"timestamp":1628861400,"date":"2021-08-13","index":265,"close":24,"high":25.65,"low":23.68,"open":25.63,"volume":391300}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":266,"close":22.27,"high":24.02,"low":22.12,"open":24,"volume":556800},{"timestamp":1629207000,"date":"2021-08-17","index":267,"close":19.62,"high":22.5,"low":19.56,"open":22.01,"volume":802000},{"timestamp":1629293400,"date":"2021-08-18","index":268,"close":21.59,"high":22.19,"low":19.66,"open":19.66,"volume":433100},{"timestamp":1629379800,"date":"2021-08-19","index":269,"close":22.04,"high":22.26,"low":20.61,"open":20.69,"volume":278800},{"timestamp":1629466200,"date":"2021-08-20","index":270,"close":22.98,"high":23.46,"low":22.15,"open":22.5,"volume":509300},{"timestamp":1629725400,"date":"2021-08-23","index":271,"close":22.3,"high":24.4,"low":22.14,"open":24.17,"volume":436800},{"timestamp":1629811800,"date":"2021-08-24","index":272,"close":22.36,"high":22.46,"low":21.22,"open":22.46,"volume":301100},{"timestamp":1629898200,"date":"2021-08-25","index":273,"close":22.3,"high":22.46,"low":21.29,"open":22.1,"volume":396000},{"timestamp":1629984600,"date":"2021-08-26","index":274,"close":20.87,"high":21.78,"low":20.25,"open":21.5,"volume":672000},{"timestamp":1630071000,"date":"2021-08-27","index":275,"close":21.93,"high":22.36,"low":20.67,"open":20.88,"volume":461300},{"timestamp":1630330200,"date":"2021-08-30","index":276,"close":22.15,"high":22.15,"low":20.99,"open":21.71,"volume":313300}]},{"date":"2021-05-17","estimated":2.12,"reported":0.86,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":193,"close":35.24,"high":35.24,"low":31.75,"open":31.96,"volume":1082300},{"timestamp":1620048600,"date":"2021-05-03","index":194,"close":35.54,"high":37.74,"low":35.24,"open":37,"volume":823100},{"timestamp":1620135000,"date":"2021-05-04","index":195,"close":34.25,"high":35.03,"low":32.53,"open":35,"volume":452000},{"timestamp":1620221400,"date":"2021-05-05","index":196,"close":34.97,"high":36.88,"low":34.51,"open":36.88,"volume":590700},{"timestamp":1620307800,"date":"2021-05-06","index":197,"close":33.4,"high":35.69,"low":31.7,"open":35.67,"volume":557300},{"timestamp":1620394200,"date":"2021-05-07","index":198,"close":32.72,"high":34.64,"low":32.15,"open":33.51,"volume":619900},{"timestamp":1620653400,"date":"2021-05-10","index":199,"close":32.28,"high":33.9,"low":32.08,"open":33.11,"volume":439000},{"timestamp":1620739800,"date":"2021-05-11","index":200,"close":31.62,"high":32.89,"low":29.76,"open":31.05,"volume":728400},{"timestamp":1620826200,"date":"2021-05-12","index":201,"close":28.95,"high":32.48,"low":28.4,"open":31.88,"volume":593700},{"timestamp":1620912600,"date":"2021-05-13","index":202,"close":25.55,"high":29.11,"low":23.76,"open":27.78,"volume":1421600},{"timestamp":1620999000,"date":"2021-05-14","index":203,"close":29.7,"high":29.71,"low":26.59,"open":27.54,"volume":831200}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":204,"close":26.52,"high":28.8,"low":25.39,"open":27.12,"volume":805200},{"timestamp":1621344600,"date":"2021-05-18","index":205,"close":24.69,"high":28,"low":24.54,"open":26.96,"volume":883100},{"timestamp":1621431000,"date":"2021-05-19","index":206,"close":23.12,"high":24.09,"low":18.17,"open":19.5,"volume":1620900},{"timestamp":1621517400,"date":"2021-05-20","index":207,"close":22.09,"high":24.7,"low":21.51,"open":24.01,"volume":1727800},{"timestamp":1621603800,"date":"2021-05-21","index":208,"close":18.43,"high":22.98,"low":18.11,"open":22.98,"volume":1935000},{"timestamp":1621949400,"date":"2021-05-25","index":209,"close":20,"high":20.82,"low":18.94,"open":19.5,"volume":1732400},{"timestamp":1622035800,"date":"2021-05-26","index":210,"close":22.98,"high":23.02,"low":20.14,"open":20.8,"volume":1473700},{"timestamp":1622122200,"date":"2021-05-27","index":211,"close":23.04,"high":24.04,"low":22.88,"open":23.25,"volume":811700},{"timestamp":1622208600,"date":"2021-05-28","index":212,"close":21.75,"high":22.72,"low":20.55,"open":22.39,"volume":888700},{"timestamp":1622467800,"date":"2021-05-31","index":213,"close":22.02,"high":22.3,"low":21.54,"open":21.6,"volume":99100},{"timestamp":1622554200,"date":"2021-06-01","index":214,"close":20.67,"high":22.61,"low":20.57,"open":22.35,"volume":546500}]},{"date":"2021-03-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-08-28","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":0.69,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.11,"reported":-0.4,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":999,"close":18.07,"high":19.16,"low":18.01,"open":18.39,"volume":636500},{"timestamp":1721309400,"date":"2024-07-18","index":1000,"close":16.6,"high":18.59,"low":16.55,"open":18.35,"volume":820300},{"timestamp":1721395800,"date":"2024-07-19","index":1001,"close":17.02,"high":17.38,"low":16.43,"open":16.71,"volume":965100},{"timestamp":1721655000,"date":"2024-07-22","index":1002,"close":17.07,"high":17.99,"low":16.64,"open":17.54,"volume":610900},{"timestamp":1721741400,"date":"2024-07-23","index":1003,"close":16.8,"high":16.89,"low":16.53,"open":16.7,"volume":391100},{"timestamp":1721827800,"date":"2024-07-24","index":1004,"close":16.6,"high":17.25,"low":16.45,"open":16.82,"volume":469700},{"timestamp":1721914200,"date":"2024-07-25","index":1005,"close":15.47,"high":16.42,"low":15.45,"open":16.42,"volume":550200},{"timestamp":1722000600,"date":"2024-07-26","index":1006,"close":16.09,"high":16.58,"low":16.03,"open":16.28,"volume":400600},{"timestamp":1722259800,"date":"2024-07-29","index":1007,"close":16.09,"high":17.28,"low":15.92,"open":16.95,"volume":684300},{"timestamp":1722346200,"date":"2024-07-30","index":1008,"close":15.67,"high":16.58,"low":15.57,"open":16.06,"volume":372600},{"timestamp":1722432600,"date":"2024-07-31","index":1009,"close":16.58,"high":16.6,"low":15.45,"open":15.71,"volume":1630200}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":1010,"close":14.11,"high":15.98,"low":13.44,"open":15.83,"volume":1503200},{"timestamp":1722605400,"date":"2024-08-02","index":1011,"close":13.22,"high":14.41,"low":13.06,"open":13.96,"volume":712200},{"timestamp":1722951000,"date":"2024-08-06","index":1012,"close":13.08,"high":13.27,"low":11.86,"open":12.19,"volume":776200},{"timestamp":1723037400,"date":"2024-08-07","index":1013,"close":12.65,"high":13.62,"low":12.09,"open":13.55,"volume":638800},{"timestamp":1723123800,"date":"2024-08-08","index":1014,"close":13.15,"high":13.42,"low":12.92,"open":13.09,"volume":419100},{"timestamp":1723210200,"date":"2024-08-09","index":1015,"close":13.59,"high":13.69,"low":12.8,"open":13.18,"volume":468100},{"timestamp":1723469400,"date":"2024-08-12","index":1016,"close":13.52,"high":13.96,"low":13.31,"open":13.42,"volume":502100},{"timestamp":1723555800,"date":"2024-08-13","index":1017,"close":14.22,"high":14.28,"low":13.36,"open":13.41,"volume":563600},{"timestamp":1723642200,"date":"2024-08-14","index":1018,"close":14.4,"high":14.42,"low":13.84,"open":14.36,"volume":657400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":0.51,"reported":0.82,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":944,"close":13.09,"high":13.39,"low":12.79,"open":12.81,"volume":588600},{"timestamp":1714483800,"date":"2024-04-30","index":945,"close":12.1,"high":12.79,"low":11.8,"open":12.63,"volume":1422700},{"timestamp":1714570200,"date":"2024-05-01","index":946,"close":12.29,"high":12.61,"low":11.57,"open":11.7,"volume":786100},{"timestamp":1714656600,"date":"2024-05-02","index":947,"close":12.96,"high":13.02,"low":12.2,"open":12.25,"volume":470800},{"timestamp":1714743000,"date":"2024-05-03","index":948,"close":13.23,"high":13.39,"low":13.02,"open":13.25,"volume":646100},{"timestamp":1715002200,"date":"2024-05-06","index":949,"close":13.84,"high":13.99,"low":13.3,"open":13.3,"volume":644000},{"timestamp":1715088600,"date":"2024-05-07","index":950,"close":13.59,"high":13.98,"low":13.52,"open":13.84,"volume":432800},{"timestamp":1715175000,"date":"2024-05-08","index":951,"close":13.17,"high":13.39,"low":12.85,"open":13.39,"volume":515200},{"timestamp":1715261400,"date":"2024-05-09","index":952,"close":13.37,"high":13.5,"low":12.91,"open":12.94,"volume":243000},{"timestamp":1715347800,"date":"2024-05-10","index":953,"close":12.78,"high":13.71,"low":12.71,"open":13.71,"volume":493100},{"timestamp":1715607000,"date":"2024-05-13","index":954,"close":12.55,"high":13.31,"low":12.53,"open":13.01,"volume":311200}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":955,"close":12.41,"high":13.15,"low":12.25,"open":13.15,"volume":263700},{"timestamp":1715779800,"date":"2024-05-15","index":956,"close":13.12,"high":13.12,"low":12.18,"open":12.72,"volume":875700},{"timestamp":1715866200,"date":"2024-05-16","index":957,"close":12.58,"high":13.1,"low":12.48,"open":12.84,"volume":442300},{"timestamp":1715952600,"date":"2024-05-17","index":958,"close":13.05,"high":13.17,"low":12.53,"open":12.6,"volume":429100},{"timestamp":1716298200,"date":"2024-05-21","index":959,"close":13.42,"high":14.34,"low":13.37,"open":13.62,"volume":1726000},{"timestamp":1716384600,"date":"2024-05-22","index":960,"close":14.2,"high":14.39,"low":13.43,"open":13.43,"volume":1208400},{"timestamp":1716471000,"date":"2024-05-23","index":961,"close":13.91,"high":14.38,"low":13.63,"open":14.13,"volume":808600},{"timestamp":1716557400,"date":"2024-05-24","index":962,"close":14.22,"high":14.38,"low":13.9,"open":13.99,"volume":573600},{"timestamp":1716816600,"date":"2024-05-27","index":963,"close":13.75,"high":14.13,"low":13.62,"open":14.02,"volume":492500},{"timestamp":1716903000,"date":"2024-05-28","index":964,"close":14.35,"high":14.38,"low":13.53,"open":13.72,"volume":548900},{"timestamp":1716989400,"date":"2024-05-29","index":965,"close":14.35,"high":14.6,"low":14.08,"open":14.12,"volume":723700}]},{"date":"2024-03-26","estimated":1.07,"reported":0.91,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":910,"close":13.21,"high":13.88,"low":12.72,"open":13.6,"volume":1197900},{"timestamp":1710250200,"date":"2024-03-12","index":911,"close":13.13,"high":13.34,"low":12.8,"open":12.84,"volume":823500},{"timestamp":1710336600,"date":"2024-03-13","index":912,"close":13.76,"high":14.4,"low":12.9,"open":12.99,"volume":881000},{"timestamp":1710423000,"date":"2024-03-14","index":913,"close":13.11,"high":13.76,"low":12.65,"open":13.76,"volume":727500},{"timestamp":1710509400,"date":"2024-03-15","index":914,"close":13.34,"high":13.74,"low":12.48,"open":12.63,"volume":1425000},{"timestamp":1710768600,"date":"2024-03-18","index":915,"close":12.8,"high":13.35,"low":12.49,"open":13.26,"volume":673500},{"timestamp":1710855000,"date":"2024-03-19","index":916,"close":12.53,"high":12.65,"low":12.05,"open":12.43,"volume":596800},{"timestamp":1710941400,"date":"2024-03-20","index":917,"close":13.55,"high":13.58,"low":12.27,"open":12.73,"volume":784500},{"timestamp":1711027800,"date":"2024-03-21","index":918,"close":13.46,"high":13.99,"low":13.43,"open":13.8,"volume":789700},{"timestamp":1711114200,"date":"2024-03-22","index":919,"close":13.5,"high":13.65,"low":13.02,"open":13.17,"volume":542100},{"timestamp":1711373400,"date":"2024-03-25","index":920,"close":14.38,"high":14.39,"low":13.28,"open":13.58,"volume":943600}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":921,"close":13.46,"high":15.02,"low":13.08,"open":15,"volume":1725200},{"timestamp":1711546200,"date":"2024-03-27","index":922,"close":12.72,"high":13.46,"low":12.52,"open":13.43,"volume":1325500},{"timestamp":1711632600,"date":"2024-03-28","index":923,"close":14.47,"high":14.71,"low":12.79,"open":12.79,"volume":1778500},{"timestamp":1711978200,"date":"2024-04-01","index":924,"close":14.09,"high":14.86,"low":13.89,"open":14.5,"volume":679500},{"timestamp":1712064600,"date":"2024-04-02","index":925,"close":13.56,"high":13.71,"low":13.15,"open":13.5,"volume":737700},{"timestamp":1712151000,"date":"2024-04-03","index":926,"close":14.39,"high":14.42,"low":13.47,"open":13.52,"volume":587100},{"timestamp":1712237400,"date":"2024-04-04","index":927,"close":14.58,"high":15.29,"low":14.3,"open":14.59,"volume":859100},{"timestamp":1712323800,"date":"2024-04-05","index":928,"close":14.65,"high":14.83,"low":14.18,"open":14.46,"volume":483200},{"timestamp":1712583000,"date":"2024-04-08","index":929,"close":16.05,"high":16.29,"low":15,"open":15,"volume":1479000},{"timestamp":1712669400,"date":"2024-04-09","index":930,"close":13.36,"high":14.41,"low":12.94,"open":14.41,"volume":4391200},{"timestamp":1712755800,"date":"2024-04-10","index":931,"close":13.53,"high":13.57,"low":12.71,"open":13.33,"volume":1063200}]},{"date":"2023-11-09","estimated":-0.07,"reported":-0.29,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":816,"close":6.06,"high":6.18,"low":5.8,"open":6,"volume":924900},{"timestamp":1698327000,"date":"2023-10-26","index":817,"close":6,"high":6.13,"low":5.82,"open":6,"volume":590300},{"timestamp":1698413400,"date":"2023-10-27","index":818,"close":6.33,"high":6.66,"low":5.97,"open":6.03,"volume":1112900},{"timestamp":1698672600,"date":"2023-10-30","index":819,"close":6.83,"high":6.99,"low":6.44,"open":6.8,"volume":1002200},{"timestamp":1698759000,"date":"2023-10-31","index":820,"close":6.3,"high":6.86,"low":6.01,"open":6.86,"volume":2363900},{"timestamp":1698845400,"date":"2023-11-01","index":821,"close":6.89,"high":6.93,"low":6.29,"open":6.35,"volume":749900},{"timestamp":1698931800,"date":"2023-11-02","index":822,"close":7.02,"high":7.16,"low":6.83,"open":7.16,"volume":740900},{"timestamp":1699018200,"date":"2023-11-03","index":823,"close":7.44,"high":7.48,"low":6.8,"open":6.85,"volume":1035800},{"timestamp":1699281000,"date":"2023-11-06","index":824,"close":7.28,"high":7.47,"low":7.15,"open":7.44,"volume":474400},{"timestamp":1699367400,"date":"2023-11-07","index":825,"close":7.62,"high":7.66,"low":7.08,"open":7.17,"volume":475400},{"timestamp":1699453800,"date":"2023-11-08","index":826,"close":7.63,"high":7.64,"low":7.32,"open":7.59,"volume":614600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":827,"close":8.06,"high":8.6,"low":7.71,"open":7.75,"volume":1242000},{"timestamp":1699626600,"date":"2023-11-10","index":828,"close":7.43,"high":8.33,"low":7.35,"open":8.12,"volume":1836900},{"timestamp":1699885800,"date":"2023-11-13","index":829,"close":7.25,"high":7.38,"low":6.95,"open":7.35,"volume":1213600},{"timestamp":1699972200,"date":"2023-11-14","index":830,"close":7.2,"high":7.54,"low":6.99,"open":7.22,"volume":669200},{"timestamp":1700058600,"date":"2023-11-15","index":831,"close":8.1,"high":8.13,"low":7.26,"open":7.33,"volume":1107700},{"timestamp":1700145000,"date":"2023-11-16","index":832,"close":7.9,"high":8.06,"low":7.51,"open":7.98,"volume":840600},{"timestamp":1700231400,"date":"2023-11-17","index":833,"close":7.94,"high":8.13,"low":7.71,"open":8.1,"volume":536900},{"timestamp":1700490600,"date":"2023-11-20","index":834,"close":8.21,"high":8.26,"low":7.94,"open":8.12,"volume":571400},{"timestamp":1700577000,"date":"2023-11-21","index":835,"close":7.7,"high":8.14,"low":7.69,"open":8.14,"volume":652400},{"timestamp":1700663400,"date":"2023-11-22","index":836,"close":7.44,"high":7.71,"low":7.23,"open":7.5,"volume":1126100},{"timestamp":1700749800,"date":"2023-11-23","index":837,"close":7.48,"high":7.59,"low":7.42,"open":7.59,"volume":168400}]},{"date":"2023-08-08","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":751,"close":6.36,"high":6.42,"low":6.26,"open":6.4,"volume":212300},{"timestamp":1690205400,"date":"2023-07-24","index":752,"close":6.28,"high":6.32,"low":6.18,"open":6.26,"volume":181300},{"timestamp":1690291800,"date":"2023-07-25","index":753,"close":6.39,"high":6.47,"low":6.29,"open":6.29,"volume":344500},{"timestamp":1690378200,"date":"2023-07-26","index":754,"close":6.43,"high":6.49,"low":6.25,"open":6.38,"volume":397800},{"timestamp":1690464600,"date":"2023-07-27","index":755,"close":6.11,"high":6.51,"low":6.05,"open":6.44,"volume":562200},{"timestamp":1690551000,"date":"2023-07-28","index":756,"close":6.34,"high":6.38,"low":6.14,"open":6.19,"volume":253100},{"timestamp":1690810200,"date":"2023-07-31","index":757,"close":6.47,"high":6.55,"low":6.25,"open":6.46,"volume":354100},{"timestamp":1690896600,"date":"2023-08-01","index":758,"close":6.47,"high":6.55,"low":6.25,"open":6.38,"volume":376000},{"timestamp":1690983000,"date":"2023-08-02","index":759,"close":6.35,"high":6.51,"low":6.3,"open":6.44,"volume":325500},{"timestamp":1691069400,"date":"2023-08-03","index":760,"close":6.33,"high":6.45,"low":6.23,"open":6.25,"volume":185000},{"timestamp":1691155800,"date":"2023-08-04","index":761,"close":6.27,"high":6.43,"low":6.22,"open":6.33,"volume":373200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":762,"close":5.98,"high":6.34,"low":5.84,"open":6.21,"volume":841000},{"timestamp":1691587800,"date":"2023-08-09","index":763,"close":5.31,"high":6.03,"low":5.2,"open":6,"volume":852500},{"timestamp":1691674200,"date":"2023-08-10","index":764,"close":5.36,"high":5.72,"low":5.34,"open":5.34,"volume":641100},{"timestamp":1691760600,"date":"2023-08-11","index":765,"close":5.35,"high":5.54,"low":5.33,"open":5.35,"volume":211400},{"timestamp":1692019800,"date":"2023-08-14","index":766,"close":5.25,"high":5.32,"low":5.12,"open":5.3,"volume":351500},{"timestamp":1692106200,"date":"2023-08-15","index":767,"close":5.18,"high":5.38,"low":5.18,"open":5.21,"volume":284600},{"timestamp":1692192600,"date":"2023-08-16","index":768,"close":5.14,"high":5.23,"low":5.05,"open":5.1,"volume":277200},{"timestamp":1692279000,"date":"2023-08-17","index":769,"close":4.89,"high":5.1,"low":4.85,"open":5.07,"volume":423300},{"timestamp":1692365400,"date":"2023-08-18","index":770,"close":4.95,"high":4.95,"low":4.71,"open":4.75,"volume":276000},{"timestamp":1692624600,"date":"2023-08-21","index":771,"close":4.85,"high":4.88,"low":4.68,"open":4.86,"volume":363200},{"timestamp":1692711000,"date":"2023-08-22","index":772,"close":4.83,"high":4.9,"low":4.74,"open":4.85,"volume":223800}]},{"date":"2023-05-09","estimated":0.58,"reported":0.77,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":689,"close":4.68,"high":4.82,"low":4.56,"open":4.82,"volume":576900},{"timestamp":1682429400,"date":"2023-04-25","index":690,"close":4.59,"high":4.69,"low":4.48,"open":4.62,"volume":387800},{"timestamp":1682515800,"date":"2023-04-26","index":691,"close":4.87,"high":5.13,"low":4.81,"open":4.85,"volume":778700},{"timestamp":1682602200,"date":"2023-04-27","index":692,"close":5.16,"high":5.16,"low":4.83,"open":4.96,"volume":541700},{"timestamp":1682688600,"date":"2023-04-28","index":693,"close":5,"high":5.12,"low":4.98,"open":5.12,"volume":398000},{"timestamp":1682947800,"date":"2023-05-01","index":694,"close":5,"high":5.09,"low":4.82,"open":4.91,"volume":363600},{"timestamp":1683034200,"date":"2023-05-02","index":695,"close":4.94,"high":5.02,"low":4.86,"open":4.96,"volume":297300},{"timestamp":1683120600,"date":"2023-05-03","index":696,"close":4.82,"high":5.06,"low":4.82,"open":4.92,"volume":434700},{"timestamp":1683207000,"date":"2023-05-04","index":697,"close":4.85,"high":5.01,"low":4.83,"open":4.86,"volume":349400},{"timestamp":1683293400,"date":"2023-05-05","index":698,"close":5.27,"high":5.36,"low":4.91,"open":4.91,"volume":649200},{"timestamp":1683552600,"date":"2023-05-08","index":699,"close":5.25,"high":5.32,"low":4.93,"open":5.15,"volume":537600}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":700,"close":5.3,"high":5.37,"low":5.13,"open":5.2,"volume":531700},{"timestamp":1683725400,"date":"2023-05-10","index":701,"close":5.33,"high":5.77,"low":5.33,"open":5.38,"volume":1201800},{"timestamp":1683811800,"date":"2023-05-11","index":702,"close":5.41,"high":5.53,"low":5.21,"open":5.35,"volume":752000},{"timestamp":1683898200,"date":"2023-05-12","index":703,"close":5.29,"high":5.42,"low":5.16,"open":5.42,"volume":513700},{"timestamp":1684157400,"date":"2023-05-15","index":704,"close":5.84,"high":6.18,"low":5.29,"open":5.3,"volume":1698900},{"timestamp":1684243800,"date":"2023-05-16","index":705,"close":5.75,"high":5.78,"low":5.6,"open":5.69,"volume":725500},{"timestamp":1684330200,"date":"2023-05-17","index":706,"close":5.94,"high":5.94,"low":5.67,"open":5.77,"volume":820800},{"timestamp":1684416600,"date":"2023-05-18","index":707,"close":5.6,"high":5.92,"low":5.59,"open":5.92,"volume":468800},{"timestamp":1684503000,"date":"2023-05-19","index":708,"close":5.53,"high":5.71,"low":5.46,"open":5.66,"volume":430700},{"timestamp":1684848600,"date":"2023-05-23","index":709,"close":5.52,"high":5.79,"low":5.46,"open":5.53,"volume":515300},{"timestamp":1684935000,"date":"2023-05-24","index":710,"close":5.29,"high":5.46,"low":5.22,"open":5.46,"volume":389100}]},{"date":"2023-03-28","estimated":-0.46,"reported":-1.84,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":660,"close":4.15,"high":4.3,"low":3.86,"open":4.15,"volume":1321700},{"timestamp":1678800600,"date":"2023-03-14","index":661,"close":4.53,"high":4.58,"low":4.35,"open":4.41,"volume":863500},{"timestamp":1678887000,"date":"2023-03-15","index":662,"close":4.25,"high":4.47,"low":4.13,"open":4.37,"volume":604400},{"timestamp":1678973400,"date":"2023-03-16","index":663,"close":4.42,"high":4.44,"low":4.16,"open":4.34,"volume":343500},{"timestamp":1679059800,"date":"2023-03-17","index":664,"close":4.79,"high":4.83,"low":4.55,"open":4.6,"volume":1194700},{"timestamp":1679319000,"date":"2023-03-20","index":665,"close":4.56,"high":4.85,"low":4.5,"open":4.84,"volume":774200},{"timestamp":1679405400,"date":"2023-03-21","index":666,"close":4.81,"high":4.82,"low":4.58,"open":4.61,"volume":733000},{"timestamp":1679491800,"date":"2023-03-22","index":667,"close":4.41,"high":4.84,"low":4.39,"open":4.84,"volume":997000},{"timestamp":1679578200,"date":"2023-03-23","index":668,"close":4.28,"high":4.57,"low":4.21,"open":4.44,"volume":873500},{"timestamp":1679664600,"date":"2023-03-24","index":669,"close":4.11,"high":4.25,"low":4.01,"open":4.25,"volume":437500},{"timestamp":1679923800,"date":"2023-03-27","index":670,"close":4.05,"high":4.15,"low":3.9,"open":4.15,"volume":305300}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":671,"close":4.19,"high":4.2,"low":3.91,"open":4.05,"volume":568700},{"timestamp":1680096600,"date":"2023-03-29","index":672,"close":4.77,"high":4.82,"low":4.35,"open":4.44,"volume":1108000},{"timestamp":1680183000,"date":"2023-03-30","index":673,"close":5.11,"high":5.16,"low":4.76,"open":4.82,"volume":1358400},{"timestamp":1680269400,"date":"2023-03-31","index":674,"close":5.16,"high":5.42,"low":5.15,"open":5.15,"volume":1082300},{"timestamp":1680528600,"date":"2023-04-03","index":675,"close":5.34,"high":5.39,"low":5.06,"open":5.23,"volume":744800},{"timestamp":1680615000,"date":"2023-04-04","index":676,"close":5.46,"high":5.51,"low":5.27,"open":5.5,"volume":571200},{"timestamp":1680701400,"date":"2023-04-05","index":677,"close":5.22,"high":5.46,"low":5.1,"open":5.41,"volume":525300},{"timestamp":1680787800,"date":"2023-04-06","index":678,"close":5.1,"high":5.24,"low":5.03,"open":5.15,"volume":432900},{"timestamp":1681133400,"date":"2023-04-10","index":679,"close":5.38,"high":5.4,"low":4.93,"open":5.08,"volume":552100},{"timestamp":1681219800,"date":"2023-04-11","index":680,"close":5.8,"high":5.8,"low":5.5,"open":5.5,"volume":919600},{"timestamp":1681306200,"date":"2023-04-12","index":681,"close":5.5,"high":5.92,"low":5.48,"open":5.81,"volume":550300}]},{"date":"2022-11-09","estimated":null,"reported":-1.91,"pre":[],"post":[]},{"date":"2022-08-08","estimated":-0.32,"reported":-1.79,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":500,"close":7.1,"high":7.49,"low":6.77,"open":7.45,"volume":1002400},{"timestamp":1658496600,"date":"2022-07-22","index":501,"close":6.8,"high":7.38,"low":6.66,"open":7.3,"volume":804300},{"timestamp":1658755800,"date":"2022-07-25","index":502,"close":6.72,"high":6.79,"low":6.35,"open":6.79,"volume":461200},{"timestamp":1658842200,"date":"2022-07-26","index":503,"close":6.25,"high":6.56,"low":6.2,"open":6.54,"volume":577100},{"timestamp":1658928600,"date":"2022-07-27","index":504,"close":6.68,"high":6.84,"low":6.16,"open":6.4,"volume":1541400},{"timestamp":1659015000,"date":"2022-07-28","index":505,"close":7,"high":7.31,"low":6.46,"open":6.95,"volume":1019000},{"timestamp":1659101400,"date":"2022-07-29","index":506,"close":7.26,"high":7.28,"low":6.78,"open":6.84,"volume":1087900},{"timestamp":1659447000,"date":"2022-08-02","index":507,"close":8.02,"high":8.06,"low":6.86,"open":7.13,"volume":1060000},{"timestamp":1659533400,"date":"2022-08-03","index":508,"close":8.17,"high":8.4,"low":7.74,"open":8.04,"volume":1294900},{"timestamp":1659619800,"date":"2022-08-04","index":509,"close":7.59,"high":8.25,"low":7.57,"open":8.1,"volume":1033200},{"timestamp":1659706200,"date":"2022-08-05","index":510,"close":7.49,"high":7.9,"low":7.43,"open":7.54,"volume":977000}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":511,"close":8.12,"high":9.19,"low":7.8,"open":7.95,"volume":2285500},{"timestamp":1660051800,"date":"2022-08-09","index":512,"close":7.46,"high":7.89,"low":7.35,"open":7.8,"volume":811600},{"timestamp":1660138200,"date":"2022-08-10","index":513,"close":8.31,"high":8.43,"low":7.77,"open":8.06,"volume":1304600},{"timestamp":1660224600,"date":"2022-08-11","index":514,"close":8.29,"high":9.39,"low":8.23,"open":9.24,"volume":1676800},{"timestamp":1660311000,"date":"2022-08-12","index":515,"close":8.59,"high":8.63,"low":7.99,"open":8.35,"volume":730800},{"timestamp":1660570200,"date":"2022-08-15","index":516,"close":8.84,"high":9.01,"low":8.19,"open":8.3,"volume":852500},{"timestamp":1660656600,"date":"2022-08-16","index":517,"close":7.33,"high":8.86,"low":7.31,"open":8.86,"volume":1783700},{"timestamp":1660743000,"date":"2022-08-17","index":518,"close":7.07,"high":7.45,"low":6.83,"open":7.14,"volume":1544000},{"timestamp":1660829400,"date":"2022-08-18","index":519,"close":7.05,"high":7.2,"low":6.86,"open":7.1,"volume":453600},{"timestamp":1660915800,"date":"2022-08-19","index":520,"close":6.7,"high":6.91,"low":6.34,"open":6.61,"volume":803300},{"timestamp":1661175000,"date":"2022-08-22","index":521,"close":6.19,"high":6.8,"low":6.07,"open":6.47,"volume":1299100}]},{"date":"2022-05-09","estimated":-0.42,"reported":-0.28,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":438,"close":15.14,"high":16.04,"low":14.77,"open":16.04,"volume":972000},{"timestamp":1650893400,"date":"2022-04-25","index":439,"close":15.83,"high":15.84,"low":14.6,"open":14.7,"volume":518000},{"timestamp":1650979800,"date":"2022-04-26","index":440,"close":14.31,"high":15.6,"low":14,"open":15.6,"volume":831400},{"timestamp":1651066200,"date":"2022-04-27","index":441,"close":14.86,"high":15.15,"low":14.06,"open":14.06,"volume":927500},{"timestamp":1651152600,"date":"2022-04-28","index":442,"close":15.34,"high":15.36,"low":14.2,"open":15.25,"volume":484600},{"timestamp":1651239000,"date":"2022-04-29","index":443,"close":14.05,"high":15.55,"low":13.92,"open":15.09,"volume":625200},{"timestamp":1651498200,"date":"2022-05-02","index":444,"close":14.39,"high":14.51,"low":13.84,"open":14.11,"volume":628600},{"timestamp":1651584600,"date":"2022-05-03","index":445,"close":14.1,"high":14.64,"low":13.91,"open":14.43,"volume":387100},{"timestamp":1651671000,"date":"2022-05-04","index":446,"close":15.2,"high":15.2,"low":13.48,"open":14.45,"volume":708300},{"timestamp":1651757400,"date":"2022-05-05","index":447,"close":14.07,"high":14.97,"low":13.73,"open":14.63,"volume":687500},{"timestamp":1651843800,"date":"2022-05-06","index":448,"close":13.53,"high":14.54,"low":13.31,"open":13.9,"volume":755800}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":449,"close":9.97,"high":12.9,"low":9.85,"open":12.75,"volume":2320900},{"timestamp":1652189400,"date":"2022-05-10","index":450,"close":10.52,"high":11.78,"low":9.9,"open":10.64,"volume":1908500},{"timestamp":1652275800,"date":"2022-05-11","index":451,"close":8.15,"high":9.83,"low":8.01,"open":9.12,"volume":2319200},{"timestamp":1652362200,"date":"2022-05-12","index":452,"close":7.72,"high":8.3,"low":6.06,"open":7.45,"volume":3281700},{"timestamp":1652448600,"date":"2022-05-13","index":453,"close":8.76,"high":9.37,"low":8.46,"open":9,"volume":2112100},{"timestamp":1652707800,"date":"2022-05-16","index":454,"close":8.57,"high":9.3,"low":8.22,"open":8.41,"volume":1338100},{"timestamp":1652794200,"date":"2022-05-17","index":455,"close":8.46,"high":9.45,"low":8.36,"open":9.25,"volume":1465900},{"timestamp":1652880600,"date":"2022-05-18","index":456,"close":8.11,"high":8.44,"low":7.92,"open":8.3,"volume":1265900},{"timestamp":1652967000,"date":"2022-05-19","index":457,"close":8.16,"high":8.65,"low":7.85,"open":8.01,"volume":799900},{"timestamp":1653053400,"date":"2022-05-20","index":458,"close":7.85,"high":8.52,"low":7.33,"open":8.41,"volume":1853700},{"timestamp":1653399000,"date":"2022-05-24","index":459,"close":7.71,"high":8.2,"low":7.2,"open":7.68,"volume":1282200}]},{"date":"2022-03-31","estimated":1.53,"reported":1.75,"pre":[{"timestamp":1647437400,"date":"2022-03-16","index":412,"close":15.58,"high":15.66,"low":14.45,"open":15.1,"volume":754100},{"timestamp":1647523800,"date":"2022-03-17","index":413,"close":16.18,"high":16.23,"low":15.32,"open":15.58,"volume":589800},{"timestamp":1647610200,"date":"2022-03-18","index":414,"close":19.98,"high":20.26,"low":15.87,"open":16,"volume":1922100},{"timestamp":1647869400,"date":"2022-03-21","index":415,"close":18.8,"high":19.62,"low":18.01,"open":19.02,"volume":808700},{"timestamp":1647955800,"date":"2022-03-22","index":416,"close":22.55,"high":22.95,"low":19.49,"open":19.68,"volume":1423200},{"timestamp":1648042200,"date":"2022-03-23","index":417,"close":22.25,"high":22.82,"low":21.59,"open":22.2,"volume":725900},{"timestamp":1648128600,"date":"2022-03-24","index":418,"close":23.85,"high":24.45,"low":22.07,"open":22.44,"volume":1255500},{"timestamp":1648215000,"date":"2022-03-25","index":419,"close":23.83,"high":25.11,"low":22.81,"open":25,"volume":884400},{"timestamp":1648474200,"date":"2022-03-28","index":420,"close":26.65,"high":26.75,"low":24.75,"open":24.85,"volume":1196600},{"timestamp":1648560600,"date":"2022-03-29","index":421,"close":25.76,"high":27.49,"low":25.3,"open":26.69,"volume":805300},{"timestamp":1648647000,"date":"2022-03-30","index":422,"close":24.82,"high":25.42,"low":24.03,"open":24.89,"volume":723700}],"post":[{"timestamp":1648733400,"date":"2022-03-31","index":423,"close":21.3,"high":24.58,"low":20.84,"open":23.81,"volume":1369700},{"timestamp":1648819800,"date":"2022-04-01","index":424,"close":20.4,"high":21.73,"low":19.7,"open":20.8,"volume":1305100},{"timestamp":1649079000,"date":"2022-04-04","index":425,"close":20.99,"high":21.37,"low":19.88,"open":20.64,"volume":561700},{"timestamp":1649165400,"date":"2022-04-05","index":426,"close":19.75,"high":21,"low":19.19,"open":21,"volume":709500},{"timestamp":1649251800,"date":"2022-04-06","index":427,"close":18.6,"high":19.3,"low":17.8,"open":19.01,"volume":852000},{"timestamp":1649338200,"date":"2022-04-07","index":428,"close":18.14,"high":18.72,"low":17.36,"open":18.29,"volume":489000},{"timestamp":1649424600,"date":"2022-04-08","index":429,"close":17.78,"high":18.85,"low":17.47,"open":17.91,"volume":612100},{"timestamp":1649683800,"date":"2022-04-11","index":430,"close":16.67,"high":17.44,"low":16.55,"open":16.6,"volume":496900},{"timestamp":1649770200,"date":"2022-04-12","index":431,"close":16.26,"high":17.24,"low":15.79,"open":17.17,"volume":523500},{"timestamp":1649856600,"date":"2022-04-13","index":432,"close":16.76,"high":17.43,"low":16.2,"open":16.29,"volume":503100},{"timestamp":1649943000,"date":"2022-04-14","index":433,"close":16.19,"high":16.97,"low":15.75,"open":16.88,"volume":756200}]},{"date":"2021-11-15","estimated":0.52,"reported":0.38,"pre":[{"timestamp":1635514200,"date":"2021-10-29","index":318,"close":33.48,"high":35.45,"low":33.48,"open":35,"volume":1105500},{"timestamp":1635773400,"date":"2021-11-01","index":319,"close":33,"high":34.41,"low":32.24,"open":34.36,"volume":740900},{"timestamp":1635859800,"date":"2021-11-02","index":320,"close":36.95,"high":37,"low":33.76,"open":34.28,"volume":1157200},{"timestamp":1635946200,"date":"2021-11-03","index":321,"close":36.5,"high":37,"low":35.35,"open":36.78,"volume":680300},{"timestamp":1636032600,"date":"2021-11-04","index":322,"close":37.59,"high":37.78,"low":35.65,"open":36.43,"volume":602700},{"timestamp":1636119000,"date":"2021-11-05","index":323,"close":39.77,"high":40.3,"low":37.82,"open":38,"volume":881900},{"timestamp":1636381800,"date":"2021-11-08","index":324,"close":42.22,"high":42.32,"low":40.8,"open":41,"volume":902700},{"timestamp":1636468200,"date":"2021-11-09","index":325,"close":41.98,"high":43.98,"low":40.74,"open":43.8,"volume":680500},{"timestamp":1636554600,"date":"2021-11-10","index":326,"close":36.45,"high":42.21,"low":36.23,"open":41.62,"volume":1181100},{"timestamp":1636641000,"date":"2021-11-11","index":327,"close":42.34,"high":42.68,"low":36.97,"open":37.13,"volume":832200},{"timestamp":1636727400,"date":"2021-11-12","index":328,"close":40.96,"high":42,"low":37.8,"open":41.95,"volume":705400}],"post":[{"timestamp":1636986600,"date":"2021-11-15","index":329,"close":41.04,"high":43,"low":39.12,"open":42.01,"volume":744100},{"timestamp":1637073000,"date":"2021-11-16","index":330,"close":37.03,"high":39.64,"low":36.72,"open":38.06,"volume":733600},{"timestamp":1637159400,"date":"2021-11-17","index":331,"close":37.27,"high":38.4,"low":35.78,"open":36.5,"volume":506600},{"timestamp":1637245800,"date":"2021-11-18","index":332,"close":32.97,"high":37.5,"low":32.55,"open":37.1,"volume":913500},{"timestamp":1637332200,"date":"2021-11-19","index":333,"close":36.12,"high":37.4,"low":33.51,"open":33.57,"volume":617900},{"timestamp":1637591400,"date":"2021-11-22","index":334,"close":34.27,"high":36.96,"low":33.61,"open":35.93,"volume":534700},{"timestamp":1637677800,"date":"2021-11-23","index":335,"close":35.35,"high":35.75,"low":33.2,"open":35,"volume":487400},{"timestamp":1637764200,"date":"2021-11-24","index":336,"close":34.51,"high":34.75,"low":33.5,"open":33.99,"volume":395000},{"timestamp":1637850600,"date":"2021-11-25","index":337,"close":36.37,"high":37.41,"low":35.01,"open":35.01,"volume":316200},{"timestamp":1637937000,"date":"2021-11-26","index":338,"close":33.48,"high":34.21,"low":31.9,"open":33,"volume":628700},{"timestamp":1638196200,"date":"2021-11-29","index":339,"close":30.7,"high":33,"low":28.6,"open":33,"volume":2483400}]},{"date":"2021-08-16","estimated":0.18,"reported":-0.69,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":255,"close":19.2,"high":19.75,"low":19,"open":19.41,"volume":184100},{"timestamp":1627651800,"date":"2021-07-30","index":256,"close":20.81,"high":20.81,"low":18.63,"open":18.63,"volume":898900},{"timestamp":1627997400,"date":"2021-08-03","index":257,"close":20.44,"high":21.34,"low":19.75,"open":19.75,"volume":345800},{"timestamp":1628083800,"date":"2021-08-04","index":258,"close":22.13,"high":22.24,"low":20.5,"open":20.51,"volume":360600},{"timestamp":1628170200,"date":"2021-08-05","index":259,"close":23.08,"high":23.73,"low":21,"open":22.13,"volume":485300},{"timestamp":1628256600,"date":"2021-08-06","index":260,"close":23.83,"high":24.1,"low":22.49,"open":23.4,"volume":386900},{"timestamp":1628515800,"date":"2021-08-09","index":261,"close":25.44,"high":25.5,"low":24.41,"open":24.95,"volume":491600},{"timestamp":1628602200,"date":"2021-08-10","index":262,"close":25.11,"high":26.19,"low":24.31,"open":25.44,"volume":429100},{"timestamp":1628688600,"date":"2021-08-11","index":263,"close":24.88,"high":26.27,"low":24.17,"open":25.93,"volume":330800},{"timestamp":1628775000,"date":"2021-08-12","index":264,"close":24.21,"high":24.41,"low":23.14,"open":23.66,"volume":297500},{"timestamp":1628861400,"date":"2021-08-13","index":265,"close":24,"high":25.65,"low":23.68,"open":25.63,"volume":391300}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":266,"close":22.27,"high":24.02,"low":22.12,"open":24,"volume":556800},{"timestamp":1629207000,"date":"2021-08-17","index":267,"close":19.62,"high":22.5,"low":19.56,"open":22.01,"volume":802000},{"timestamp":1629293400,"date":"2021-08-18","index":268,"close":21.59,"high":22.19,"low":19.66,"open":19.66,"volume":433100},{"timestamp":1629379800,"date":"2021-08-19","index":269,"close":22.04,"high":22.26,"low":20.61,"open":20.69,"volume":278800},{"timestamp":1629466200,"date":"2021-08-20","index":270,"close":22.98,"high":23.46,"low":22.15,"open":22.5,"volume":509300},{"timestamp":1629725400,"date":"2021-08-23","index":271,"close":22.3,"high":24.4,"low":22.14,"open":24.17,"volume":436800},{"timestamp":1629811800,"date":"2021-08-24","index":272,"close":22.36,"high":22.46,"low":21.22,"open":22.46,"volume":301100},{"timestamp":1629898200,"date":"2021-08-25","index":273,"close":22.3,"high":22.46,"low":21.29,"open":22.1,"volume":396000},{"timestamp":1629984600,"date":"2021-08-26","index":274,"close":20.87,"high":21.78,"low":20.25,"open":21.5,"volume":672000},{"timestamp":1630071000,"date":"2021-08-27","index":275,"close":21.93,"high":22.36,"low":20.67,"open":20.88,"volume":461300},{"timestamp":1630330200,"date":"2021-08-30","index":276,"close":22.15,"high":22.15,"low":20.99,"open":21.71,"volume":313300}]},{"date":"2021-05-17","estimated":2.12,"reported":0.86,"pre":[{"timestamp":1619789400,"date":"2021-04-30","index":193,"close":35.24,"high":35.24,"low":31.75,"open":31.96,"volume":1082300},{"timestamp":1620048600,"date":"2021-05-03","index":194,"close":35.54,"high":37.74,"low":35.24,"open":37,"volume":823100},{"timestamp":1620135000,"date":"2021-05-04","index":195,"close":34.25,"high":35.03,"low":32.53,"open":35,"volume":452000},{"timestamp":1620221400,"date":"2021-05-05","index":196,"close":34.97,"high":36.88,"low":34.51,"open":36.88,"volume":590700},{"timestamp":1620307800,"date":"2021-05-06","index":197,"close":33.4,"high":35.69,"low":31.7,"open":35.67,"volume":557300},{"timestamp":1620394200,"date":"2021-05-07","index":198,"close":32.72,"high":34.64,"low":32.15,"open":33.51,"volume":619900},{"timestamp":1620653400,"date":"2021-05-10","index":199,"close":32.28,"high":33.9,"low":32.08,"open":33.11,"volume":439000},{"timestamp":1620739800,"date":"2021-05-11","index":200,"close":31.62,"high":32.89,"low":29.76,"open":31.05,"volume":728400},{"timestamp":1620826200,"date":"2021-05-12","index":201,"close":28.95,"high":32.48,"low":28.4,"open":31.88,"volume":593700},{"timestamp":1620912600,"date":"2021-05-13","index":202,"close":25.55,"high":29.11,"low":23.76,"open":27.78,"volume":1421600},{"timestamp":1620999000,"date":"2021-05-14","index":203,"close":29.7,"high":29.71,"low":26.59,"open":27.54,"volume":831200}],"post":[{"timestamp":1621258200,"date":"2021-05-17","index":204,"close":26.52,"high":28.8,"low":25.39,"open":27.12,"volume":805200},{"timestamp":1621344600,"date":"2021-05-18","index":205,"close":24.69,"high":28,"low":24.54,"open":26.96,"volume":883100},{"timestamp":1621431000,"date":"2021-05-19","index":206,"close":23.12,"high":24.09,"low":18.17,"open":19.5,"volume":1620900},{"timestamp":1621517400,"date":"2021-05-20","index":207,"close":22.09,"high":24.7,"low":21.51,"open":24.01,"volume":1727800},{"timestamp":1621603800,"date":"2021-05-21","index":208,"close":18.43,"high":22.98,"low":18.11,"open":22.98,"volume":1935000},{"timestamp":1621949400,"date":"2021-05-25","index":209,"close":20,"high":20.82,"low":18.94,"open":19.5,"volume":1732400},{"timestamp":1622035800,"date":"2021-05-26","index":210,"close":22.98,"high":23.02,"low":20.14,"open":20.8,"volume":1473700},{"timestamp":1622122200,"date":"2021-05-27","index":211,"close":23.04,"high":24.04,"low":22.88,"open":23.25,"volume":811700},{"timestamp":1622208600,"date":"2021-05-28","index":212,"close":21.75,"high":22.72,"low":20.55,"open":22.39,"volume":888700},{"timestamp":1622467800,"date":"2021-05-31","index":213,"close":22.02,"high":22.3,"low":21.54,"open":21.6,"volume":99100},{"timestamp":1622554200,"date":"2021-06-01","index":214,"close":20.67,"high":22.61,"low":20.57,"open":22.35,"volume":546500}]},{"date":"2021-03-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2019-08-28","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/HD_full.json b/data/HD_full.json
index e131f3994..89d8b23c4 100644
--- a/data/HD_full.json
+++ b/data/HD_full.json
@@ -1 +1 @@
-[{"date":"2025-08-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":3.72,"reported":null,"pre":[],"post":[]},{"date":"2024-08-13","estimated":4.49,"reported":4.6,"pre":[{"timestamp":1722259800,"date":"2024-07-29","index":10801,"close":361.67,"high":362.89,"low":358.95,"open":359.21,"volume":2142100},{"timestamp":1722346200,"date":"2024-07-30","index":10802,"close":363.69,"high":364.69,"low":359.26,"open":362.82,"volume":2788800},{"timestamp":1722432600,"date":"2024-07-31","index":10803,"close":368.16,"high":372.49,"low":363.04,"open":365,"volume":3526100},{"timestamp":1722519000,"date":"2024-08-01","index":10804,"close":358.58,"high":371.48,"low":353.75,"open":369.99,"volume":3759000},{"timestamp":1722605400,"date":"2024-08-02","index":10805,"close":355.43,"high":355.57,"low":346.74,"open":354.93,"volume":3764600},{"timestamp":1722864600,"date":"2024-08-05","index":10806,"close":350.01,"high":353.94,"low":345.24,"open":350.88,"volume":3827900},{"timestamp":1722951000,"date":"2024-08-06","index":10807,"close":353.91,"high":358.66,"low":347.28,"open":348.75,"volume":2831100},{"timestamp":1723037400,"date":"2024-08-07","index":10808,"close":342.4,"high":356.27,"low":342.28,"open":355.18,"volume":3429100},{"timestamp":1723123800,"date":"2024-08-08","index":10809,"close":348.34,"high":348.74,"low":341.34,"open":342.24,"volume":3591100},{"timestamp":1723210200,"date":"2024-08-09","index":10810,"close":348.64,"high":351.53,"low":345.4,"open":347.89,"volume":2314800},{"timestamp":1723469400,"date":"2024-08-12","index":10811,"close":345.81,"high":351.5,"low":342.13,"open":350.77,"volume":3830200}],"post":[{"timestamp":1723555800,"date":"2024-08-13","index":10812,"close":350.07,"high":353.39,"low":339.37,"open":341.87,"volume":6388600},{"timestamp":1723665602,"date":"2024-08-14","index":10813,"close":355.66,"high":359.69,"low":349.55,"open":349.55,"volume":4619364},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":3.6,"reported":3.63,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":10739,"close":336.8,"high":337.34,"low":334.15,"open":335,"volume":2427400},{"timestamp":1714483800,"date":"2024-04-30","index":10740,"close":334.22,"high":337.44,"low":332.86,"open":335.72,"volume":3089900},{"timestamp":1714570200,"date":"2024-05-01","index":10741,"close":331.97,"high":335.39,"low":329.43,"open":333.01,"volume":3267500},{"timestamp":1714656600,"date":"2024-05-02","index":10742,"close":335.53,"high":336,"low":330.98,"open":335.5,"volume":3213600},{"timestamp":1714743000,"date":"2024-05-03","index":10743,"close":342.85,"high":346.88,"low":340.37,"open":341.28,"volume":4165100},{"timestamp":1715002200,"date":"2024-05-06","index":10744,"close":342.29,"high":346.38,"low":340.44,"open":346,"volume":3366100},{"timestamp":1715088600,"date":"2024-05-07","index":10745,"close":340.69,"high":345.54,"low":340.38,"open":343.6,"volume":2930700},{"timestamp":1715175000,"date":"2024-05-08","index":10746,"close":338.83,"high":340.44,"low":337.63,"open":338.78,"volume":3123200},{"timestamp":1715261400,"date":"2024-05-09","index":10747,"close":347.44,"high":348.01,"low":338.88,"open":339.25,"volume":3801400},{"timestamp":1715347800,"date":"2024-05-10","index":10748,"close":346.43,"high":349.81,"low":344.7,"open":347.46,"volume":3413700},{"timestamp":1715607000,"date":"2024-05-13","index":10749,"close":340.96,"high":348.79,"low":340.4,"open":348.06,"volume":4055600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":10750,"close":340.5,"high":344.25,"low":333,"open":335.05,"volume":5854300},{"timestamp":1715779800,"date":"2024-05-15","index":10751,"close":348.67,"high":350.44,"low":344.69,"open":345.18,"volume":4151100},{"timestamp":1715866200,"date":"2024-05-16","index":10752,"close":342.73,"high":348.25,"low":342.67,"open":348,"volume":3101600},{"timestamp":1715952600,"date":"2024-05-17","index":10753,"close":344.21,"high":344.93,"low":340.59,"open":344.76,"volume":2739000},{"timestamp":1716211800,"date":"2024-05-20","index":10754,"close":337.82,"high":342.55,"low":337.54,"open":341.13,"volume":3237400},{"timestamp":1716298200,"date":"2024-05-21","index":10755,"close":336.15,"high":339,"low":332.33,"open":339,"volume":4275100},{"timestamp":1716384600,"date":"2024-05-22","index":10756,"close":330.59,"high":335.25,"low":328.93,"open":334.66,"volume":4024400},{"timestamp":1716471000,"date":"2024-05-23","index":10757,"close":326.89,"high":331,"low":326,"open":330.98,"volume":4021100},{"timestamp":1716557400,"date":"2024-05-24","index":10758,"close":325.1,"high":327.54,"low":324.42,"open":326.39,"volume":2736200},{"timestamp":1716903000,"date":"2024-05-28","index":10759,"close":328.7,"high":330.99,"low":324.48,"open":325.39,"volume":3807500},{"timestamp":1716989400,"date":"2024-05-29","index":10760,"close":325.91,"high":326.79,"low":323.77,"open":326.53,"volume":3506200}]},{"date":"2024-02-20","estimated":2.77,"reported":2.82,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":10680,"close":357.23,"high":359.55,"low":350.02,"open":354.18,"volume":3697600},{"timestamp":1707143400,"date":"2024-02-05","index":10681,"close":355.14,"high":356.07,"low":350.76,"open":353.66,"volume":2653800},{"timestamp":1707229800,"date":"2024-02-06","index":10682,"close":356.25,"high":358,"low":354.3,"open":354.85,"volume":2045300},{"timestamp":1707316200,"date":"2024-02-07","index":10683,"close":362.69,"high":363.73,"low":357.72,"open":358.48,"volume":3272200},{"timestamp":1707402600,"date":"2024-02-08","index":10684,"close":363.72,"high":365.65,"low":361.65,"open":362.86,"volume":2521900},{"timestamp":1707489000,"date":"2024-02-09","index":10685,"close":363.15,"high":364.43,"low":360.8,"open":364.13,"volume":2389900},{"timestamp":1707748200,"date":"2024-02-12","index":10686,"close":365.45,"high":368.72,"low":364.05,"open":364.22,"volume":3119700},{"timestamp":1707834600,"date":"2024-02-13","index":10687,"close":357.59,"high":359.43,"low":353.88,"open":358.47,"volume":3106500},{"timestamp":1707921000,"date":"2024-02-14","index":10688,"close":358.23,"high":358.98,"low":353.98,"open":357.17,"volume":2998900},{"timestamp":1708007400,"date":"2024-02-15","index":10689,"close":361.08,"high":361.64,"low":356.85,"open":358.9,"volume":2662800},{"timestamp":1708093800,"date":"2024-02-16","index":10690,"close":362.35,"high":363.99,"low":359.15,"open":360.68,"volume":3899100}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":10691,"close":362.57,"high":365.25,"low":354.56,"open":355.31,"volume":4830000},{"timestamp":1708525800,"date":"2024-02-21","index":10692,"close":364.13,"high":365.11,"low":358.95,"open":360.59,"volume":3278900},{"timestamp":1708612200,"date":"2024-02-22","index":10693,"close":371.34,"high":372.96,"low":367.15,"open":367.44,"volume":3387500},{"timestamp":1708698600,"date":"2024-02-23","index":10694,"close":371.96,"high":374.25,"low":370.25,"open":372.08,"volume":3398200},{"timestamp":1708957800,"date":"2024-02-26","index":10695,"close":371.6,"high":374.88,"low":370.72,"open":373.51,"volume":2461000},{"timestamp":1709044200,"date":"2024-02-27","index":10696,"close":375.56,"high":375.8,"low":370.61,"open":372.66,"volume":2802900},{"timestamp":1709130600,"date":"2024-02-28","index":10697,"close":377.61,"high":379.84,"low":375.06,"open":375.56,"volume":2282500},{"timestamp":1709217000,"date":"2024-02-29","index":10698,"close":380.61,"high":381.78,"low":378.15,"open":378.79,"volume":4382800},{"timestamp":1709303400,"date":"2024-03-01","index":10699,"close":384.45,"high":385.1,"low":379.83,"open":380.36,"volume":2750400},{"timestamp":1709562600,"date":"2024-03-04","index":10700,"close":380.37,"high":384.53,"low":380.11,"open":382.9,"volume":2619000},{"timestamp":1709649000,"date":"2024-03-05","index":10701,"close":378.45,"high":380.98,"low":377.02,"open":380.1,"volume":3011600}]},{"date":"2023-11-14","estimated":3.76,"reported":3.81,"pre":[{"timestamp":1698672600,"date":"2023-10-30","index":10615,"close":281.48,"high":282.32,"low":276.96,"open":277.47,"volume":3074400},{"timestamp":1698759000,"date":"2023-10-31","index":10616,"close":284.69,"high":285.4,"low":281.62,"open":282.59,"volume":3036000},{"timestamp":1698845400,"date":"2023-11-01","index":10617,"close":286.63,"high":286.83,"low":282.02,"open":285.59,"volume":2747300},{"timestamp":1698931800,"date":"2023-11-02","index":10618,"close":294.53,"high":294.66,"low":290,"open":290.25,"volume":3628000},{"timestamp":1699018200,"date":"2023-11-03","index":10619,"close":295.61,"high":297.81,"low":294.17,"open":294.18,"volume":3071100},{"timestamp":1699281000,"date":"2023-11-06","index":10620,"close":294.57,"high":296.44,"low":293.22,"open":294.75,"volume":2890300},{"timestamp":1699367400,"date":"2023-11-07","index":10621,"close":294.77,"high":296,"low":293.56,"open":294.61,"volume":2629000},{"timestamp":1699453800,"date":"2023-11-08","index":10622,"close":295.92,"high":298.01,"low":294.11,"open":295.03,"volume":2454900},{"timestamp":1699540200,"date":"2023-11-09","index":10623,"close":287.87,"high":292.74,"low":287.68,"open":291.95,"volume":4059100},{"timestamp":1699626600,"date":"2023-11-10","index":10624,"close":291.59,"high":291.59,"low":286.79,"open":289.23,"volume":3653500},{"timestamp":1699885800,"date":"2023-11-13","index":10625,"close":288.07,"high":289.93,"low":287.24,"open":287.79,"volume":4586700}],"post":[{"timestamp":1699972200,"date":"2023-11-14","index":10626,"close":303.63,"high":308.24,"low":300.14,"open":300.89,"volume":7952800},{"timestamp":1700058600,"date":"2023-11-15","index":10627,"close":308.19,"high":308.93,"low":304.01,"open":304.1,"volume":3985900},{"timestamp":1700145000,"date":"2023-11-16","index":10628,"close":306.44,"high":307.95,"low":304.33,"open":305.88,"volume":3114000},{"timestamp":1700231400,"date":"2023-11-17","index":10629,"close":307.27,"high":308.71,"low":305.45,"open":308.5,"volume":2770300},{"timestamp":1700490600,"date":"2023-11-20","index":10630,"close":308.19,"high":309.67,"low":305.74,"open":307.19,"volume":3459000},{"timestamp":1700577000,"date":"2023-11-21","index":10631,"close":305.34,"high":306.07,"low":302.34,"open":305.57,"volume":2977200},{"timestamp":1700663400,"date":"2023-11-22","index":10632,"close":309.2,"high":309.86,"low":306.48,"open":307.39,"volume":2873500},{"timestamp":1700836200,"date":"2023-11-24","index":10633,"close":310.7,"high":311.38,"low":308.31,"open":309.18,"volume":1259900},{"timestamp":1701095400,"date":"2023-11-27","index":10634,"close":310.92,"high":312.89,"low":309.75,"open":310.69,"volume":2992600},{"timestamp":1701181800,"date":"2023-11-28","index":10635,"close":313.34,"high":314.58,"low":309.39,"open":310.71,"volume":3116900},{"timestamp":1701268200,"date":"2023-11-29","index":10636,"close":311.02,"high":314.06,"low":310.91,"open":314.06,"volume":3083800}]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]},{"date":"2018-08-14","estimated":2.84,"reported":3.05,"pre":[{"timestamp":1532957400,"date":"2018-07-30","index":9293,"close":197.28,"high":197.57,"low":196.4,"open":196.53,"volume":2331100},{"timestamp":1533043800,"date":"2018-07-31","index":9294,"close":197.52,"high":198.03,"low":196.87,"open":197.69,"volume":2795900},{"timestamp":1533130200,"date":"2018-08-01","index":9295,"close":196.3,"high":197.74,"low":195.6,"open":196.86,"volume":3086800},{"timestamp":1533216600,"date":"2018-08-02","index":9296,"close":195.66,"high":195.84,"low":193.55,"open":195.1,"volume":3543500},{"timestamp":1533303000,"date":"2018-08-03","index":9297,"close":195.64,"high":196.4,"low":195.25,"open":196.03,"volume":2309000},{"timestamp":1533562200,"date":"2018-08-06","index":9298,"close":195.69,"high":196.06,"low":195.11,"open":195.62,"volume":2515700},{"timestamp":1533648600,"date":"2018-08-07","index":9299,"close":197.05,"high":197.2,"low":195.64,"open":196.35,"volume":3052500},{"timestamp":1533735000,"date":"2018-08-08","index":9300,"close":198.02,"high":198.91,"low":197.3,"open":197.44,"volume":2176700},{"timestamp":1533821400,"date":"2018-08-09","index":9301,"close":198.08,"high":199.74,"low":198.04,"open":199,"volume":2466000},{"timestamp":1533907800,"date":"2018-08-10","index":9302,"close":196.3,"high":197.93,"low":195.64,"open":197.34,"volume":2873000},{"timestamp":1534167000,"date":"2018-08-13","index":9303,"close":194.14,"high":197.59,"low":194,"open":196.3,"volume":5294400}],"post":[{"timestamp":1534253400,"date":"2018-08-14","index":9304,"close":193.1,"high":195.98,"low":191.27,"open":195.17,"volume":11488000},{"timestamp":1534339800,"date":"2018-08-15","index":9305,"close":193.99,"high":194.18,"low":191.09,"open":191.75,"volume":6049300},{"timestamp":1534426200,"date":"2018-08-16","index":9306,"close":195.39,"high":196.09,"low":193.72,"open":194.02,"volume":5690100},{"timestamp":1534512600,"date":"2018-08-17","index":9307,"close":195.56,"high":195.98,"low":194.82,"open":195.6,"volume":3885800},{"timestamp":1534771800,"date":"2018-08-20","index":9308,"close":197.93,"high":198.44,"low":195.4,"open":195.84,"volume":2956700},{"timestamp":1534858200,"date":"2018-08-21","index":9309,"close":200.23,"high":200.74,"low":198.41,"open":198.83,"volume":4124600},{"timestamp":1534944600,"date":"2018-08-22","index":9310,"close":198.97,"high":203.55,"low":198.65,"open":200.8,"volume":5007000},{"timestamp":1535031000,"date":"2018-08-23","index":9311,"close":200.16,"high":201.41,"low":199.14,"open":199.39,"volume":3595000},{"timestamp":1535117400,"date":"2018-08-24","index":9312,"close":201.3,"high":202.5,"low":200,"open":200.35,"volume":3054300},{"timestamp":1535376600,"date":"2018-08-27","index":9313,"close":201.98,"high":202.95,"low":201.19,"open":202.83,"volume":2521300},{"timestamp":1535463000,"date":"2018-08-28","index":9314,"close":201.97,"high":202.42,"low":200.63,"open":202.3,"volume":3516300}]},{"date":"2018-05-15","estimated":2.05,"reported":2.08,"pre":[{"timestamp":1525095000,"date":"2018-04-30","index":9230,"close":184.8,"high":187.8,"low":184.8,"open":186.99,"volume":4173200},{"timestamp":1525181400,"date":"2018-05-01","index":9231,"close":184.63,"high":184.73,"low":181.4,"open":184.73,"volume":3423900},{"timestamp":1525267800,"date":"2018-05-02","index":9232,"close":185.91,"high":187.12,"low":183.75,"open":184.49,"volume":3866500},{"timestamp":1525354200,"date":"2018-05-03","index":9233,"close":183.19,"high":184.9,"low":181.2,"open":184.87,"volume":4123900},{"timestamp":1525440600,"date":"2018-05-04","index":9234,"close":185.03,"high":186.35,"low":181.84,"open":182.75,"volume":3896200},{"timestamp":1525699800,"date":"2018-05-07","index":9235,"close":183.56,"high":185.5,"low":182.67,"open":185.4,"volume":3582300},{"timestamp":1525786200,"date":"2018-05-08","index":9236,"close":185.04,"high":185.3,"low":182.5,"open":183.45,"volume":4168200},{"timestamp":1525872600,"date":"2018-05-09","index":9237,"close":186.36,"high":186.5,"low":183.57,"open":185.03,"volume":3392300},{"timestamp":1525959000,"date":"2018-05-10","index":9238,"close":187.16,"high":187.97,"low":185.88,"open":185.97,"volume":3850100},{"timestamp":1526045400,"date":"2018-05-11","index":9239,"close":190.31,"high":190.8,"low":187.35,"open":187.63,"volume":5355100},{"timestamp":1526304600,"date":"2018-05-14","index":9240,"close":191.08,"high":191.65,"low":189.86,"open":191.5,"volume":7035900}],"post":[{"timestamp":1526391000,"date":"2018-05-15","index":9241,"close":187.98,"high":189.69,"low":186.1,"open":189.5,"volume":10147000},{"timestamp":1526477400,"date":"2018-05-16","index":9242,"close":186.38,"high":189.28,"low":185.9,"open":189.28,"volume":5044800},{"timestamp":1526563800,"date":"2018-05-17","index":9243,"close":185.33,"high":187.18,"low":184.87,"open":186.25,"volume":4227700},{"timestamp":1526650200,"date":"2018-05-18","index":9244,"close":187.42,"high":188.21,"low":185.55,"open":185.75,"volume":4697900},{"timestamp":1526909400,"date":"2018-05-21","index":9245,"close":189.79,"high":190.67,"low":188,"open":188.2,"volume":4147800},{"timestamp":1526995800,"date":"2018-05-22","index":9246,"close":186.87,"high":190.78,"low":186.52,"open":190.06,"volume":4585600},{"timestamp":1527082200,"date":"2018-05-23","index":9247,"close":186.67,"high":187.32,"low":184.98,"open":187.1,"volume":7387400},{"timestamp":1527168600,"date":"2018-05-24","index":9248,"close":187.15,"high":187.41,"low":184.67,"open":186.79,"volume":3941300},{"timestamp":1527255000,"date":"2018-05-25","index":9249,"close":186.85,"high":187.83,"low":186.05,"open":186.71,"volume":2730400},{"timestamp":1527600600,"date":"2018-05-29","index":9250,"close":185,"high":186.83,"low":184.25,"open":185.55,"volume":4725500},{"timestamp":1527687000,"date":"2018-05-30","index":9251,"close":187.09,"high":187.8,"low":184.01,"open":184.83,"volume":3976000}]},{"date":"2018-02-20","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":9171,"close":193.97,"high":199.3,"low":193.44,"open":199.25,"volume":6179000},{"timestamp":1517841000,"date":"2018-02-05","index":9172,"close":183.11,"high":194.3,"low":180.38,"open":190.07,"volume":10618500},{"timestamp":1517927400,"date":"2018-02-06","index":9173,"close":191.04,"high":191.96,"low":175.42,"open":178.62,"volume":11682700},{"timestamp":1518013800,"date":"2018-02-07","index":9174,"close":191.29,"high":194.52,"low":189.72,"open":190.73,"volume":6016800},{"timestamp":1518100200,"date":"2018-02-08","index":9175,"close":181.22,"high":191.14,"low":180.93,"open":191.14,"volume":7241800},{"timestamp":1518186600,"date":"2018-02-09","index":9176,"close":184.12,"high":186,"low":175.79,"open":183.25,"volume":9059200},{"timestamp":1518445800,"date":"2018-02-12","index":9177,"close":184.06,"high":187.01,"low":183.41,"open":186.55,"volume":6783700},{"timestamp":1518532200,"date":"2018-02-13","index":9178,"close":183.72,"high":183.99,"low":180.89,"open":183.23,"volume":4273800},{"timestamp":1518618600,"date":"2018-02-14","index":9179,"close":184.69,"high":185.06,"low":181.05,"open":181.88,"volume":6767000},{"timestamp":1518705000,"date":"2018-02-15","index":9180,"close":185.27,"high":187.19,"low":183.26,"open":186.74,"volume":5113300},{"timestamp":1518791400,"date":"2018-02-16","index":9181,"close":186.97,"high":187.99,"low":184.86,"open":185.06,"volume":7619200}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":9182,"close":186.71,"high":191.44,"low":186.31,"open":189.9,"volume":8922100},{"timestamp":1519223400,"date":"2018-02-21","index":9183,"close":183.06,"high":187.98,"low":182.86,"open":187.21,"volume":7527200},{"timestamp":1519309800,"date":"2018-02-22","index":9184,"close":185.47,"high":186.22,"low":182.91,"open":183.72,"volume":5653900},{"timestamp":1519396200,"date":"2018-02-23","index":9185,"close":188.35,"high":188.41,"low":185.62,"open":186.2,"volume":4315400},{"timestamp":1519655400,"date":"2018-02-26","index":9186,"close":188.46,"high":189.79,"low":187.86,"open":189.17,"volume":4648000},{"timestamp":1519741800,"date":"2018-02-27","index":9187,"close":184.98,"high":189.25,"low":184.96,"open":188.87,"volume":4618800},{"timestamp":1519828200,"date":"2018-02-28","index":9188,"close":182.27,"high":186.65,"low":182.27,"open":184.41,"volume":6419900},{"timestamp":1519914600,"date":"2018-03-01","index":9189,"close":179.64,"high":184.4,"low":178.25,"open":182.75,"volume":6123900},{"timestamp":1520001000,"date":"2018-03-02","index":9190,"close":178.46,"high":179.19,"low":176.34,"open":177.72,"volume":5671000},{"timestamp":1520260200,"date":"2018-03-05","index":9191,"close":181.74,"high":182.26,"low":177.7,"open":177.86,"volume":5748600},{"timestamp":1520346600,"date":"2018-03-06","index":9192,"close":181.64,"high":183,"low":179.51,"open":182.75,"volume":5306800}]},{"date":"2017-11-14","estimated":1.82,"reported":1.87,"pre":[{"timestamp":1509370200,"date":"2017-10-30","index":9106,"close":165.31,"high":166.99,"low":164.88,"open":166.99,"volume":3906300},{"timestamp":1509456600,"date":"2017-10-31","index":9107,"close":165.78,"high":166.34,"low":165.1,"open":165.4,"volume":2922400},{"timestamp":1509543000,"date":"2017-11-01","index":9108,"close":165.38,"high":166.74,"low":165.12,"open":166.42,"volume":3568300},{"timestamp":1509629400,"date":"2017-11-02","index":9109,"close":162.71,"high":165.01,"low":160.53,"open":165.01,"volume":6518900},{"timestamp":1509715800,"date":"2017-11-03","index":9110,"close":164.39,"high":164.99,"low":162.68,"open":163.01,"volume":3080900},{"timestamp":1509978600,"date":"2017-11-06","index":9111,"close":164.22,"high":164.88,"low":163.01,"open":164.8,"volume":3275500},{"timestamp":1510065000,"date":"2017-11-07","index":9112,"close":163.66,"high":164.4,"low":162.83,"open":164.09,"volume":3198100},{"timestamp":1510151400,"date":"2017-11-08","index":9113,"close":164.05,"high":164.68,"low":163.27,"open":163.34,"volume":2912900},{"timestamp":1510237800,"date":"2017-11-09","index":9114,"close":163.27,"high":164.14,"low":162.28,"open":164.1,"volume":3405200},{"timestamp":1510324200,"date":"2017-11-10","index":9115,"close":164.11,"high":164.58,"low":162.93,"open":163.34,"volume":3554900},{"timestamp":1510583400,"date":"2017-11-13","index":9116,"close":165.35,"high":166.64,"low":164.25,"open":164.64,"volume":7189300}],"post":[{"timestamp":1510669800,"date":"2017-11-14","index":9117,"close":168.06,"high":168.14,"low":163.15,"open":163.62,"volume":10284000},{"timestamp":1510756200,"date":"2017-11-15","index":9118,"close":165.47,"high":167.44,"low":165.35,"open":167.44,"volume":5534500},{"timestamp":1510842600,"date":"2017-11-16","index":9119,"close":167.5,"high":167.76,"low":166.06,"open":166.68,"volume":4587900},{"timestamp":1510929000,"date":"2017-11-17","index":9120,"close":167.74,"high":168.43,"low":166.06,"open":167,"volume":4530100},{"timestamp":1511188200,"date":"2017-11-20","index":9121,"close":170.45,"high":170.69,"low":167.8,"open":168.14,"volume":4699900},{"timestamp":1511274600,"date":"2017-11-21","index":9122,"close":172.86,"high":172.86,"low":170.15,"open":170.53,"volume":6229000},{"timestamp":1511361000,"date":"2017-11-22","index":9123,"close":172.06,"high":172.94,"low":172.04,"open":172.89,"volume":4133500},{"timestamp":1511533800,"date":"2017-11-24","index":9124,"close":172.33,"high":173.1,"low":171.74,"open":172.11,"volume":1853600},{"timestamp":1511793000,"date":"2017-11-27","index":9125,"close":174.16,"high":174.91,"low":172.38,"open":172.87,"volume":4539100},{"timestamp":1511879400,"date":"2017-11-28","index":9126,"close":176.57,"high":176.77,"low":172.99,"open":174.89,"volume":6049000},{"timestamp":1511965800,"date":"2017-11-29","index":9127,"close":177.25,"high":178.43,"low":175.68,"open":176.57,"volume":4902200}]},{"date":"2017-08-15","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1501507800,"date":"2017-07-31","index":9042,"close":149.6,"high":149.98,"low":147.54,"open":148,"volume":5253300},{"timestamp":1501594200,"date":"2017-08-01","index":9043,"close":149.85,"high":150.39,"low":148.95,"open":150.24,"volume":4110600},{"timestamp":1501680600,"date":"2017-08-02","index":9044,"close":150.5,"high":150.86,"low":149.92,"open":149.94,"volume":3754200},{"timestamp":1501767000,"date":"2017-08-03","index":9045,"close":150.79,"high":152.03,"low":150.5,"open":150.7,"volume":5146600},{"timestamp":1501853400,"date":"2017-08-04","index":9046,"close":152.75,"high":152.75,"low":150.8,"open":151.01,"volume":3258600},{"timestamp":1502112600,"date":"2017-08-07","index":9047,"close":153.35,"high":154.47,"low":152.47,"open":152.83,"volume":3833600},{"timestamp":1502199000,"date":"2017-08-08","index":9048,"close":153.35,"high":154.2,"low":153.08,"open":153.32,"volume":3218900},{"timestamp":1502285400,"date":"2017-08-09","index":9049,"close":155.26,"high":155.57,"low":153.32,"open":153.35,"volume":3844900},{"timestamp":1502371800,"date":"2017-08-10","index":9050,"close":153.88,"high":155.98,"low":153.88,"open":155.19,"volume":4433700},{"timestamp":1502458200,"date":"2017-08-11","index":9051,"close":154.88,"high":155.72,"low":153.98,"open":154.11,"volume":3650500},{"timestamp":1502717400,"date":"2017-08-14","index":9052,"close":154.26,"high":156.05,"low":153.56,"open":156.04,"volume":6662500}],"post":[{"timestamp":1502803800,"date":"2017-08-15","index":9053,"close":150.17,"high":154.8,"low":148.26,"open":154.28,"volume":13528700},{"timestamp":1502890200,"date":"2017-08-16","index":9054,"close":152.25,"high":152.95,"low":151.16,"open":151.45,"volume":6043900},{"timestamp":1502976600,"date":"2017-08-17","index":9055,"close":149.67,"high":152.15,"low":149.61,"open":151.81,"volume":4460900},{"timestamp":1503063000,"date":"2017-08-18","index":9056,"close":147.49,"high":149.61,"low":146.96,"open":149.61,"volume":6989100},{"timestamp":1503322200,"date":"2017-08-21","index":9057,"close":149.2,"high":149.88,"low":146.89,"open":147.1,"volume":4222500},{"timestamp":1503408600,"date":"2017-08-22","index":9058,"close":149.91,"high":150.58,"low":149.29,"open":149.29,"volume":3268100},{"timestamp":1503495000,"date":"2017-08-23","index":9059,"close":149.1,"high":149.48,"low":147.43,"open":148.58,"volume":5235400},{"timestamp":1503581400,"date":"2017-08-24","index":9060,"close":148.25,"high":150.6,"low":147.98,"open":149.73,"volume":3736000},{"timestamp":1503667800,"date":"2017-08-25","index":9061,"close":149.65,"high":150.53,"low":148.4,"open":148.51,"volume":3048000},{"timestamp":1503927000,"date":"2017-08-28","index":9062,"close":151.39,"high":152.39,"low":150.43,"open":151.94,"volume":6845400},{"timestamp":1504013400,"date":"2017-08-29","index":9063,"close":149.84,"high":150.9,"low":149.03,"open":150.07,"volume":5368700}]},{"date":"2017-05-16","estimated":1.62,"reported":1.67,"pre":[{"timestamp":1493645400,"date":"2017-05-01","index":8979,"close":154.21,"high":156.27,"low":154.21,"open":156.22,"volume":3152900},{"timestamp":1493731800,"date":"2017-05-02","index":8980,"close":154.95,"high":155.16,"low":153.76,"open":154.49,"volume":3295100},{"timestamp":1493818200,"date":"2017-05-03","index":8981,"close":155,"high":155.39,"low":154.59,"open":155.16,"volume":2445500},{"timestamp":1493904600,"date":"2017-05-04","index":8982,"close":154.86,"high":155.64,"low":154.26,"open":155.46,"volume":3793100},{"timestamp":1493991000,"date":"2017-05-05","index":8983,"close":155.73,"high":155.75,"low":154.09,"open":155.34,"volume":2500600},{"timestamp":1494250200,"date":"2017-05-08","index":8984,"close":156.89,"high":157.16,"low":155.49,"open":155.85,"volume":3184600},{"timestamp":1494336600,"date":"2017-05-09","index":8985,"close":157.68,"high":157.74,"low":156.29,"open":157.04,"volume":3004400},{"timestamp":1494423000,"date":"2017-05-10","index":8986,"close":158.13,"high":158.15,"low":157.3,"open":157.52,"volume":2617600},{"timestamp":1494509400,"date":"2017-05-11","index":8987,"close":156.2,"high":157.7,"low":155.33,"open":157.35,"volume":3929100},{"timestamp":1494595800,"date":"2017-05-12","index":8988,"close":156.92,"high":157.2,"low":155.75,"open":156.39,"volume":2926400},{"timestamp":1494855000,"date":"2017-05-15","index":8989,"close":157.33,"high":157.84,"low":156.66,"open":157.28,"volume":6068900}],"post":[{"timestamp":1494941400,"date":"2017-05-16","index":8990,"close":158.26,"high":160.86,"low":158.05,"open":160.11,"volume":10120900},{"timestamp":1495027800,"date":"2017-05-17","index":8991,"close":156.09,"high":158.26,"low":155.89,"open":158.26,"volume":5937000},{"timestamp":1495114200,"date":"2017-05-18","index":8992,"close":155.7,"high":156.67,"low":155.24,"open":155.48,"volume":4858600},{"timestamp":1495200600,"date":"2017-05-19","index":8993,"close":156.3,"high":156.74,"low":155.32,"open":156.04,"volume":4781800},{"timestamp":1495459800,"date":"2017-05-22","index":8994,"close":155.96,"high":157,"low":155.8,"open":156.49,"volume":3802100},{"timestamp":1495546200,"date":"2017-05-23","index":8995,"close":154.83,"high":156.43,"low":154.68,"open":155.91,"volume":4640900},{"timestamp":1495632600,"date":"2017-05-24","index":8996,"close":155,"high":155.43,"low":153.29,"open":154.7,"volume":4558700},{"timestamp":1495719000,"date":"2017-05-25","index":8997,"close":156.46,"high":156.69,"low":155.35,"open":156.2,"volume":3110800},{"timestamp":1495805400,"date":"2017-05-26","index":8998,"close":154.9,"high":156.42,"low":154.64,"open":156.1,"volume":4284700},{"timestamp":1496151000,"date":"2017-05-30","index":8999,"close":153.88,"high":154.56,"low":153.52,"open":154,"volume":3504300},{"timestamp":1496237400,"date":"2017-05-31","index":9000,"close":153.51,"high":154.38,"low":153.28,"open":154.36,"volume":7158400}]},{"date":"2017-02-21","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1486132200,"date":"2017-02-03","index":8920,"close":137.98,"high":138.47,"low":136.97,"open":137.26,"volume":2654700},{"timestamp":1486391400,"date":"2017-02-06","index":8921,"close":136.49,"high":137.9,"low":136.45,"open":137.43,"volume":3864100},{"timestamp":1486477800,"date":"2017-02-07","index":8922,"close":136.65,"high":137.7,"low":136.33,"open":137.16,"volume":3242000},{"timestamp":1486564200,"date":"2017-02-08","index":8923,"close":137.88,"high":137.91,"low":136.82,"open":136.89,"volume":2882700},{"timestamp":1486650600,"date":"2017-02-09","index":8924,"close":138.71,"high":139.15,"low":137.41,"open":137.88,"volume":2931900},{"timestamp":1486737000,"date":"2017-02-10","index":8925,"close":139.85,"high":140.57,"low":138.25,"open":138.6,"volume":3297000},{"timestamp":1486996200,"date":"2017-02-13","index":8926,"close":139.87,"high":140.65,"low":139.05,"open":140.48,"volume":2753000},{"timestamp":1487082600,"date":"2017-02-14","index":8927,"close":141.36,"high":141.37,"low":139.34,"open":139.95,"volume":4775800},{"timestamp":1487169000,"date":"2017-02-15","index":8928,"close":142.19,"high":142.66,"low":140.95,"open":141.27,"volume":4343500},{"timestamp":1487255400,"date":"2017-02-16","index":8929,"close":141.54,"high":142.99,"low":140.9,"open":142.39,"volume":4295800},{"timestamp":1487341800,"date":"2017-02-17","index":8930,"close":143,"high":143.12,"low":141,"open":141.36,"volume":5108400}],"post":[{"timestamp":1487687400,"date":"2017-02-21","index":8931,"close":145.02,"high":145.65,"low":143.25,"open":145.6,"volume":9275900},{"timestamp":1487773800,"date":"2017-02-22","index":8932,"close":145.25,"high":145.47,"low":143.97,"open":145.05,"volume":5037800},{"timestamp":1487860200,"date":"2017-02-23","index":8933,"close":144.71,"high":146.33,"low":144.51,"open":146.11,"volume":4184000},{"timestamp":1487946600,"date":"2017-02-24","index":8934,"close":145.95,"high":146.08,"low":144.65,"open":144.65,"volume":3516900},{"timestamp":1488205800,"date":"2017-02-27","index":8935,"close":145.3,"high":146.01,"low":144.8,"open":145.87,"volume":4388400},{"timestamp":1488292200,"date":"2017-02-28","index":8936,"close":144.91,"high":145.63,"low":144.47,"open":144.98,"volume":4211900},{"timestamp":1488378600,"date":"2017-03-01","index":8937,"close":146.68,"high":147.7,"low":145.89,"open":146.72,"volume":6213500},{"timestamp":1488465000,"date":"2017-03-02","index":8938,"close":147.95,"high":148.23,"low":146.39,"open":147.08,"volume":4053400},{"timestamp":1488551400,"date":"2017-03-03","index":8939,"close":147.81,"high":148.26,"low":146.82,"open":147.95,"volume":3412300},{"timestamp":1488810600,"date":"2017-03-06","index":8940,"close":147.13,"high":147.51,"low":146.58,"open":147.13,"volume":3998000},{"timestamp":1488897000,"date":"2017-03-07","index":8941,"close":146.02,"high":146.95,"low":145.83,"open":146.33,"volume":3996300}]},{"date":"2016-11-15","estimated":1.58,"reported":1.6,"pre":[{"timestamp":1477920600,"date":"2016-10-31","index":8855,"close":122.01,"high":123.5,"low":121.62,"open":123.35,"volume":5671500},{"timestamp":1478007000,"date":"2016-11-01","index":8856,"close":119.89,"high":122.25,"low":119.2,"open":121.69,"volume":7492600},{"timestamp":1478093400,"date":"2016-11-02","index":8857,"close":120.29,"high":121.29,"low":119.82,"open":119.93,"volume":4846000},{"timestamp":1478179800,"date":"2016-11-03","index":8858,"close":120.18,"high":120.93,"low":120.08,"open":120.34,"volume":5113500},{"timestamp":1478266200,"date":"2016-11-04","index":8859,"close":120.91,"high":121.9,"low":120.06,"open":120.54,"volume":4607600},{"timestamp":1478529000,"date":"2016-11-07","index":8860,"close":123.75,"high":123.98,"low":122.31,"open":122.5,"volume":5510400},{"timestamp":1478615400,"date":"2016-11-08","index":8861,"close":124.25,"high":125.42,"low":123.6,"open":123.95,"volume":6105900},{"timestamp":1478701800,"date":"2016-11-09","index":8862,"close":126.02,"high":126.26,"low":120.32,"open":120.95,"volume":8052500},{"timestamp":1478788200,"date":"2016-11-10","index":8863,"close":129.03,"high":130.1,"low":126.51,"open":126.72,"volume":8737000},{"timestamp":1478874600,"date":"2016-11-11","index":8864,"close":129.85,"high":130.13,"low":128.72,"open":129.06,"volume":5496100},{"timestamp":1479133800,"date":"2016-11-14","index":8865,"close":127.67,"high":130.64,"low":126.94,"open":130.5,"volume":11438500}],"post":[{"timestamp":1479220200,"date":"2016-11-15","index":8866,"close":124.4,"high":127.67,"low":122.92,"open":127.07,"volume":13445400},{"timestamp":1479306600,"date":"2016-11-16","index":8867,"close":125.33,"high":125.7,"low":123.28,"open":123.6,"volume":9793400},{"timestamp":1479393000,"date":"2016-11-17","index":8868,"close":128.93,"high":129.14,"low":125.7,"open":125.87,"volume":6801200},{"timestamp":1479479400,"date":"2016-11-18","index":8869,"close":128.33,"high":129.36,"low":127.72,"open":128.93,"volume":4428900},{"timestamp":1479738600,"date":"2016-11-21","index":8870,"close":128.22,"high":128.9,"low":127.41,"open":128.28,"volume":4072100},{"timestamp":1479825000,"date":"2016-11-22","index":8871,"close":130.98,"high":131.3,"low":128.38,"open":128.38,"volume":5535800},{"timestamp":1479911400,"date":"2016-11-23","index":8872,"close":131.21,"high":131.99,"low":130.86,"open":131.36,"volume":3582700},{"timestamp":1480084200,"date":"2016-11-25","index":8873,"close":131.57,"high":132.14,"low":131.07,"open":131.86,"volume":2545800},{"timestamp":1480343400,"date":"2016-11-28","index":8874,"close":130.64,"high":131.65,"low":130.17,"open":131.25,"volume":4859000},{"timestamp":1480429800,"date":"2016-11-29","index":8875,"close":129.62,"high":130.78,"low":129.25,"open":130.35,"volume":4127100},{"timestamp":1480516200,"date":"2016-11-30","index":8876,"close":129.4,"high":130.32,"low":128.81,"open":129.34,"volume":6973800}]},{"date":"2016-08-16","estimated":1.97,"reported":1.97,"pre":[{"timestamp":1470058200,"date":"2016-08-01","index":8791,"close":138.77,"high":138.94,"low":137.85,"open":138.06,"volume":3157800},{"timestamp":1470144600,"date":"2016-08-02","index":8792,"close":137.22,"high":139,"low":136.82,"open":138.91,"volume":3898100},{"timestamp":1470231000,"date":"2016-08-03","index":8793,"close":137.06,"high":137.22,"low":135.7,"open":137.13,"volume":3642600},{"timestamp":1470317400,"date":"2016-08-04","index":8794,"close":136.05,"high":137.2,"low":135.46,"open":135.79,"volume":3802900},{"timestamp":1470403800,"date":"2016-08-05","index":8795,"close":136.91,"high":137.74,"low":136.6,"open":137,"volume":3022100},{"timestamp":1470663000,"date":"2016-08-08","index":8796,"close":136.21,"high":137.4,"low":136.16,"open":136.91,"volume":3182800},{"timestamp":1470749400,"date":"2016-08-09","index":8797,"close":136.11,"high":137.09,"low":135.34,"open":136.27,"volume":3180400},{"timestamp":1470835800,"date":"2016-08-10","index":8798,"close":135.6,"high":136.89,"low":135.06,"open":136.3,"volume":3438000},{"timestamp":1470922200,"date":"2016-08-11","index":8799,"close":137.04,"high":137.5,"low":135.17,"open":136.31,"volume":4183300},{"timestamp":1471008600,"date":"2016-08-12","index":8800,"close":136.57,"high":137.39,"low":135.63,"open":136,"volume":4090000},{"timestamp":1471267800,"date":"2016-08-15","index":8801,"close":137.06,"high":137.97,"low":136.93,"open":137.11,"volume":6327400}],"post":[{"timestamp":1471354200,"date":"2016-08-16","index":8802,"close":136.23,"high":138.65,"low":135.66,"open":137.65,"volume":7286100},{"timestamp":1471440600,"date":"2016-08-17","index":8803,"close":136.15,"high":136.47,"low":134.75,"open":135.5,"volume":5222200},{"timestamp":1471527000,"date":"2016-08-18","index":8804,"close":134.8,"high":136.15,"low":134.44,"open":136.03,"volume":4430800},{"timestamp":1471613400,"date":"2016-08-19","index":8805,"close":135.46,"high":135.76,"low":134.32,"open":134.42,"volume":3959000},{"timestamp":1471872600,"date":"2016-08-22","index":8806,"close":135.34,"high":135.85,"low":135.02,"open":135.6,"volume":2752500},{"timestamp":1471959000,"date":"2016-08-23","index":8807,"close":136.22,"high":136.55,"low":135.93,"open":135.93,"volume":2961100},{"timestamp":1472045400,"date":"2016-08-24","index":8808,"close":135.06,"high":136.25,"low":134.81,"open":135.77,"volume":4113000},{"timestamp":1472131800,"date":"2016-08-25","index":8809,"close":135.43,"high":136.16,"low":134.37,"open":134.73,"volume":3168900},{"timestamp":1472218200,"date":"2016-08-26","index":8810,"close":134.36,"high":136.18,"low":133.92,"open":135.43,"volume":4193400},{"timestamp":1472477400,"date":"2016-08-29","index":8811,"close":135.24,"high":135.3,"low":134.58,"open":134.86,"volume":3227700},{"timestamp":1472563800,"date":"2016-08-30","index":8812,"close":134.1,"high":135.05,"low":133.63,"open":134.8,"volume":3440600}]},{"date":"2016-05-17","estimated":1.36,"reported":1.44,"pre":[{"timestamp":1462195800,"date":"2016-05-02","index":8728,"close":136.05,"high":136.25,"low":134.31,"open":134.37,"volume":4284400},{"timestamp":1462282200,"date":"2016-05-03","index":8729,"close":134.54,"high":135.84,"low":134.04,"open":135.45,"volume":3408700},{"timestamp":1462368600,"date":"2016-05-04","index":8730,"close":135.16,"high":135.4,"low":133.13,"open":133.59,"volume":3192100},{"timestamp":1462455000,"date":"2016-05-05","index":8731,"close":134.67,"high":135.37,"low":133.75,"open":134.87,"volume":3474900},{"timestamp":1462541400,"date":"2016-05-06","index":8732,"close":135.7,"high":135.81,"low":134.31,"open":134.48,"volume":3356800},{"timestamp":1462800600,"date":"2016-05-09","index":8733,"close":136.24,"high":136.47,"low":135.24,"open":135.59,"volume":3552300},{"timestamp":1462887000,"date":"2016-05-10","index":8734,"close":137.51,"high":137.82,"low":136.3,"open":136.32,"volume":3662800},{"timestamp":1462973400,"date":"2016-05-11","index":8735,"close":134.3,"high":137.05,"low":134.04,"open":136.8,"volume":6058400},{"timestamp":1463059800,"date":"2016-05-12","index":8736,"close":134.19,"high":135,"low":133.1,"open":135,"volume":5355600},{"timestamp":1463146200,"date":"2016-05-13","index":8737,"close":133.13,"high":135.33,"low":133.03,"open":133.81,"volume":5295800},{"timestamp":1463405400,"date":"2016-05-16","index":8738,"close":135.34,"high":136.55,"low":133.08,"open":133.84,"volume":8394800}],"post":[{"timestamp":1463491800,"date":"2016-05-17","index":8739,"close":132,"high":134.49,"low":131.1,"open":133.15,"volume":15989600},{"timestamp":1463578200,"date":"2016-05-18","index":8740,"close":131.77,"high":132.77,"low":130.02,"open":131.03,"volume":8258900},{"timestamp":1463664600,"date":"2016-05-19","index":8741,"close":131.73,"high":132.13,"low":130.78,"open":131.45,"volume":4577200},{"timestamp":1463751000,"date":"2016-05-20","index":8742,"close":131.85,"high":133.06,"low":131.75,"open":131.89,"volume":5089800},{"timestamp":1464010200,"date":"2016-05-23","index":8743,"close":131.42,"high":132.48,"low":131.3,"open":131.84,"volume":3854500},{"timestamp":1464096600,"date":"2016-05-24","index":8744,"close":133.36,"high":133.87,"low":132.05,"open":132.18,"volume":5181500},{"timestamp":1464183000,"date":"2016-05-25","index":8745,"close":133.2,"high":134.52,"low":133.05,"open":133.46,"volume":5017500},{"timestamp":1464269400,"date":"2016-05-26","index":8746,"close":134.05,"high":134.36,"low":132.86,"open":133.13,"volume":3996800},{"timestamp":1464355800,"date":"2016-05-27","index":8747,"close":133.94,"high":134.9,"low":133.38,"open":134.07,"volume":4025300},{"timestamp":1464701400,"date":"2016-05-31","index":8748,"close":132.12,"high":133.8,"low":131.72,"open":133.57,"volume":6366900},{"timestamp":1464787800,"date":"2016-06-01","index":8749,"close":131.83,"high":132.12,"low":131.15,"open":132.12,"volume":4744300}]},{"date":"2016-02-23","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1454682600,"date":"2016-02-05","index":8669,"close":116.43,"high":121,"low":115.69,"open":120.89,"volume":8117700},{"timestamp":1454941800,"date":"2016-02-08","index":8670,"close":111.85,"high":115.97,"low":109.62,"open":114.93,"volume":11286600},{"timestamp":1455028200,"date":"2016-02-09","index":8671,"close":113.86,"high":115.29,"low":110.68,"open":110.94,"volume":7572900},{"timestamp":1455114600,"date":"2016-02-10","index":8672,"close":114.33,"high":116.16,"low":114.05,"open":114.5,"volume":5307600},{"timestamp":1455201000,"date":"2016-02-11","index":8673,"close":113.27,"high":114.19,"low":112.22,"open":113.08,"volume":6447100},{"timestamp":1455287400,"date":"2016-02-12","index":8674,"close":116.32,"high":116.43,"low":113.52,"open":114.88,"volume":5361600},{"timestamp":1455633000,"date":"2016-02-16","index":8675,"close":119.43,"high":120,"low":117.7,"open":118.12,"volume":6966400},{"timestamp":1455719400,"date":"2016-02-17","index":8676,"close":121.21,"high":121.68,"low":119.87,"open":120.45,"volume":5970700},{"timestamp":1455805800,"date":"2016-02-18","index":8677,"close":119.97,"high":121.11,"low":119.56,"open":120.93,"volume":4460700},{"timestamp":1455892200,"date":"2016-02-19","index":8678,"close":121.69,"high":121.7,"low":118.75,"open":119.82,"volume":5435500},{"timestamp":1456151400,"date":"2016-02-22","index":8679,"close":122.85,"high":124.47,"low":122.13,"open":123,"volume":7796900}],"post":[{"timestamp":1456237800,"date":"2016-02-23","index":8680,"close":124.53,"high":127.19,"low":123.35,"open":127,"volume":11168700},{"timestamp":1456324200,"date":"2016-02-24","index":8681,"close":125.61,"high":125.78,"low":122.92,"open":124.05,"volume":7935500},{"timestamp":1456410600,"date":"2016-02-25","index":8682,"close":126.86,"high":126.86,"low":124.89,"open":125.76,"volume":4738800},{"timestamp":1456497000,"date":"2016-02-26","index":8683,"close":126.26,"high":127.75,"low":125.93,"open":127.59,"volume":4608200},{"timestamp":1456756200,"date":"2016-02-29","index":8684,"close":124.12,"high":126.99,"low":124.05,"open":126.26,"volume":5575300},{"timestamp":1456842600,"date":"2016-03-01","index":8685,"close":125.7,"high":125.97,"low":123.98,"open":124.78,"volume":4916900},{"timestamp":1456929000,"date":"2016-03-02","index":8686,"close":125.59,"high":125.87,"low":124.46,"open":125.48,"volume":3967500},{"timestamp":1457015400,"date":"2016-03-03","index":8687,"close":126.8,"high":127.26,"low":124.78,"open":125.2,"volume":5009700},{"timestamp":1457101800,"date":"2016-03-04","index":8688,"close":125.56,"high":127.5,"low":125.16,"open":127.37,"volume":6448200},{"timestamp":1457361000,"date":"2016-03-07","index":8689,"close":126.17,"high":126.54,"low":125.01,"open":125.01,"volume":4161200},{"timestamp":1457447400,"date":"2016-03-08","index":8690,"close":126.72,"high":128.2,"low":125,"open":125.22,"volume":5280900}]},{"date":"2015-11-17","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1446474600,"date":"2015-11-02","index":8604,"close":124.41,"high":124.64,"low":123.38,"open":124.24,"volume":3715600},{"timestamp":1446561000,"date":"2015-11-03","index":8605,"close":125.66,"high":126.04,"low":123.81,"open":124.23,"volume":4313700},{"timestamp":1446647400,"date":"2015-11-04","index":8606,"close":125.38,"high":125.87,"low":124.62,"open":125.48,"volume":4101200},{"timestamp":1446733800,"date":"2015-11-05","index":8607,"close":125.72,"high":126.01,"low":124.95,"open":125.46,"volume":3059400},{"timestamp":1446820200,"date":"2015-11-06","index":8608,"close":125.98,"high":126.11,"low":124.82,"open":125.27,"volume":3752000},{"timestamp":1447079400,"date":"2015-11-09","index":8609,"close":124.5,"high":126.12,"low":123.71,"open":125.8,"volume":4988800},{"timestamp":1447165800,"date":"2015-11-10","index":8610,"close":125.26,"high":125.41,"low":124.04,"open":124.49,"volume":3872900},{"timestamp":1447252200,"date":"2015-11-11","index":8611,"close":124.71,"high":125.43,"low":124.52,"open":125.43,"volume":3240200},{"timestamp":1447338600,"date":"2015-11-12","index":8612,"close":123.81,"high":124.97,"low":123.06,"open":124.18,"volume":4285700},{"timestamp":1447425000,"date":"2015-11-13","index":8613,"close":120,"high":123.25,"low":119.9,"open":123.1,"volume":8728800},{"timestamp":1447684200,"date":"2015-11-16","index":8614,"close":120.84,"high":121.03,"low":118.61,"open":120.05,"volume":7785700}],"post":[{"timestamp":1447770600,"date":"2015-11-17","index":8615,"close":126.18,"high":126.34,"low":123.1,"open":124.86,"volume":10517100},{"timestamp":1447857000,"date":"2015-11-18","index":8616,"close":126.54,"high":126.73,"low":124.66,"open":126.44,"volume":6502000},{"timestamp":1447943400,"date":"2015-11-19","index":8617,"close":126.86,"high":127.62,"low":125.95,"open":126.53,"volume":4662200},{"timestamp":1448029800,"date":"2015-11-20","index":8618,"close":130.21,"high":130.21,"low":127.09,"open":127.36,"volume":8191900},{"timestamp":1448289000,"date":"2015-11-23","index":8619,"close":132.5,"high":132.64,"low":130.21,"open":130.21,"volume":6329700},{"timestamp":1448375400,"date":"2015-11-24","index":8620,"close":133.6,"high":133.93,"low":131.74,"open":131.93,"volume":6672700},{"timestamp":1448461800,"date":"2015-11-25","index":8621,"close":134.65,"high":135.24,"low":133.55,"open":133.69,"volume":5300900},{"timestamp":1448634600,"date":"2015-11-27","index":8622,"close":134.74,"high":135.47,"low":134.53,"open":134.81,"volume":3337700},{"timestamp":1448893800,"date":"2015-11-30","index":8623,"close":133.88,"high":135.32,"low":133.01,"open":135.2,"volume":8057900},{"timestamp":1448980200,"date":"2015-12-01","index":8624,"close":134.43,"high":134.63,"low":133.26,"open":133.52,"volume":5267600},{"timestamp":1449066600,"date":"2015-12-02","index":8625,"close":133.81,"high":134.65,"low":133.57,"open":134.56,"volume":5022700}]},{"date":"2015-08-18","estimated":1.71,"reported":1.71,"pre":[{"timestamp":1438608600,"date":"2015-08-03","index":8540,"close":116.89,"high":117.7,"low":116.16,"open":117.62,"volume":3645000},{"timestamp":1438695000,"date":"2015-08-04","index":8541,"close":117.53,"high":117.82,"low":116.25,"open":116.63,"volume":3008200},{"timestamp":1438781400,"date":"2015-08-05","index":8542,"close":118,"high":118.53,"low":117.1,"open":118.38,"volume":4299100},{"timestamp":1438867800,"date":"2015-08-06","index":8543,"close":116.56,"high":118.5,"low":116.07,"open":118.39,"volume":4768900},{"timestamp":1438954200,"date":"2015-08-07","index":8544,"close":116.93,"high":117.16,"low":115.78,"open":116.7,"volume":3986100},{"timestamp":1439213400,"date":"2015-08-10","index":8545,"close":117.6,"high":118.34,"low":117.36,"open":117.53,"volume":3408900},{"timestamp":1439299800,"date":"2015-08-11","index":8546,"close":117.69,"high":118.14,"low":116.76,"open":117.02,"volume":4080000},{"timestamp":1439386200,"date":"2015-08-12","index":8547,"close":117.69,"high":117.88,"low":115.7,"open":117.13,"volume":4575800},{"timestamp":1439472600,"date":"2015-08-13","index":8548,"close":119.02,"high":120.14,"low":117.79,"open":118,"volume":6255500},{"timestamp":1439559000,"date":"2015-08-14","index":8549,"close":119.75,"high":119.89,"low":118.46,"open":119.3,"volume":5135500},{"timestamp":1439818200,"date":"2015-08-17","index":8550,"close":119.7,"high":120.75,"low":118.73,"open":119.1,"volume":7255600}],"post":[{"timestamp":1439904600,"date":"2015-08-18","index":8551,"close":122.8,"high":123.8,"low":121.15,"open":121.83,"volume":11021900},{"timestamp":1439991000,"date":"2015-08-19","index":8552,"close":122.76,"high":123.79,"low":122.13,"open":122.67,"volume":6490300},{"timestamp":1440077400,"date":"2015-08-20","index":8553,"close":120.54,"high":122.53,"low":120.54,"open":121.98,"volume":5555500},{"timestamp":1440163800,"date":"2015-08-21","index":8554,"close":116.16,"high":120.36,"low":116.15,"open":119.54,"volume":10190700},{"timestamp":1440423000,"date":"2015-08-24","index":8555,"close":112.54,"high":115.88,"low":92.17,"open":110.05,"volume":13983100},{"timestamp":1440509400,"date":"2015-08-25","index":8556,"close":110.97,"high":117,"low":110.89,"open":117,"volume":10221100},{"timestamp":1440595800,"date":"2015-08-26","index":8557,"close":115.93,"high":116.03,"low":112.08,"open":114.06,"volume":9313200},{"timestamp":1440682200,"date":"2015-08-27","index":8558,"close":117.66,"high":118.09,"low":115.33,"open":117.5,"volume":7579100},{"timestamp":1440768600,"date":"2015-08-28","index":8559,"close":117.52,"high":118.46,"low":116.92,"open":117.43,"volume":5016000},{"timestamp":1441027800,"date":"2015-08-31","index":8560,"close":116.46,"high":117.49,"low":115.93,"open":117.01,"volume":5444500},{"timestamp":1441114200,"date":"2015-09-01","index":8561,"close":113.07,"high":114.75,"low":112.56,"open":113.99,"volume":7392900}]},{"date":"2015-05-19","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1430746200,"date":"2015-05-04","index":8477,"close":110.06,"high":110.45,"low":109.32,"open":109.94,"volume":3366800},{"timestamp":1430832600,"date":"2015-05-05","index":8478,"close":108.06,"high":109.88,"low":107.98,"open":109.2,"volume":4164800},{"timestamp":1430919000,"date":"2015-05-06","index":8479,"close":108.31,"high":108.91,"low":107.24,"open":108.2,"volume":3996600},{"timestamp":1431005400,"date":"2015-05-07","index":8480,"close":110.04,"high":110.72,"low":108.25,"open":108.4,"volume":5400200},{"timestamp":1431091800,"date":"2015-05-08","index":8481,"close":112.47,"high":113.48,"low":112.11,"open":112.4,"volume":6435300},{"timestamp":1431351000,"date":"2015-05-11","index":8482,"close":111.9,"high":112.91,"low":111.81,"open":112.24,"volume":3725200},{"timestamp":1431437400,"date":"2015-05-12","index":8483,"close":112.52,"high":112.82,"low":110.83,"open":111.12,"volume":4053800},{"timestamp":1431523800,"date":"2015-05-13","index":8484,"close":111.19,"high":112.95,"low":111.1,"open":112.92,"volume":4340700},{"timestamp":1431610200,"date":"2015-05-14","index":8485,"close":111.94,"high":112.22,"low":110.83,"open":112.05,"volume":3815700},{"timestamp":1431696600,"date":"2015-05-15","index":8486,"close":113.35,"high":113.4,"low":111.82,"open":111.92,"volume":4575800},{"timestamp":1431955800,"date":"2015-05-18","index":8487,"close":114.33,"high":114.6,"low":113.16,"open":113.87,"volume":6878200}],"post":[{"timestamp":1432042200,"date":"2015-05-19","index":8488,"close":112.34,"high":116.48,"low":112.34,"open":116.12,"volume":11133200},{"timestamp":1432128600,"date":"2015-05-20","index":8489,"close":112.1,"high":112.89,"low":111.22,"open":112.19,"volume":7004500},{"timestamp":1432215000,"date":"2015-05-21","index":8490,"close":112.01,"high":112.33,"low":111.62,"open":111.98,"volume":4238600},{"timestamp":1432301400,"date":"2015-05-22","index":8491,"close":112.16,"high":112.53,"low":111.46,"open":111.87,"volume":3694000},{"timestamp":1432647000,"date":"2015-05-26","index":8492,"close":110.93,"high":112.18,"low":110.69,"open":112,"volume":4612600},{"timestamp":1432733400,"date":"2015-05-27","index":8493,"close":112.16,"high":112.53,"low":110.81,"open":111.04,"volume":4147800},{"timestamp":1432819800,"date":"2015-05-28","index":8494,"close":112.19,"high":112.7,"low":111.86,"open":111.91,"volume":2806100},{"timestamp":1432906200,"date":"2015-05-29","index":8495,"close":111.42,"high":112.59,"low":111.37,"open":111.84,"volume":5310600},{"timestamp":1433165400,"date":"2015-06-01","index":8496,"close":111.67,"high":112.34,"low":111.25,"open":111.97,"volume":5114500},{"timestamp":1433251800,"date":"2015-06-02","index":8497,"close":111.59,"high":112.18,"low":110.64,"open":110.75,"volume":6088200},{"timestamp":1433338200,"date":"2015-06-03","index":8498,"close":113.16,"high":113.48,"low":111.45,"open":111.72,"volume":6337500}]},{"date":"2015-02-24","estimated":0.89,"reported":1,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":8418,"close":109.04,"high":109.74,"low":108.46,"open":109.28,"volume":4223700},{"timestamp":1423492200,"date":"2015-02-09","index":8419,"close":108.34,"high":109.46,"low":108.04,"open":108.88,"volume":4243800},{"timestamp":1423578600,"date":"2015-02-10","index":8420,"close":110.67,"high":110.85,"low":108.66,"open":108.79,"volume":5414400},{"timestamp":1423665000,"date":"2015-02-11","index":8421,"close":110.31,"high":110.8,"low":109.81,"open":110.6,"volume":4552900},{"timestamp":1423751400,"date":"2015-02-12","index":8422,"close":112.16,"high":112.2,"low":110.21,"open":110.81,"volume":4592200},{"timestamp":1423837800,"date":"2015-02-13","index":8423,"close":111.89,"high":112.39,"low":111.3,"open":112.01,"volume":5098600},{"timestamp":1424183400,"date":"2015-02-17","index":8424,"close":112,"high":112.23,"low":110.62,"open":111.69,"volume":6028600},{"timestamp":1424269800,"date":"2015-02-18","index":8425,"close":111.99,"high":112.17,"low":111,"open":111.6,"volume":3731600},{"timestamp":1424356200,"date":"2015-02-19","index":8426,"close":110.94,"high":112.45,"low":110.64,"open":112.01,"volume":5910600},{"timestamp":1424442600,"date":"2015-02-20","index":8427,"close":112.24,"high":112.25,"low":110.05,"open":110.81,"volume":7276100},{"timestamp":1424701800,"date":"2015-02-23","index":8428,"close":112.28,"high":113.16,"low":111.8,"open":112.99,"volume":5638000}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":8429,"close":116.75,"high":117.92,"low":115.13,"open":117.5,"volume":12775500},{"timestamp":1424874600,"date":"2015-02-25","index":8430,"close":116.31,"high":117.35,"low":115.85,"open":117.35,"volume":7328200},{"timestamp":1424961000,"date":"2015-02-26","index":8431,"close":115.38,"high":116.42,"low":115.2,"open":116,"volume":5649900},{"timestamp":1425047400,"date":"2015-02-27","index":8432,"close":114.75,"high":115.67,"low":114.56,"open":115.19,"volume":5732600},{"timestamp":1425306600,"date":"2015-03-02","index":8433,"close":116.12,"high":117.06,"low":114.86,"open":114.86,"volume":5971900},{"timestamp":1425393000,"date":"2015-03-03","index":8434,"close":116.07,"high":116.12,"low":114.8,"open":116.11,"volume":3784800},{"timestamp":1425479400,"date":"2015-03-04","index":8435,"close":114.76,"high":115.47,"low":114.25,"open":115.39,"volume":3799000},{"timestamp":1425565800,"date":"2015-03-05","index":8436,"close":115.91,"high":116.1,"low":115.06,"open":115.23,"volume":4088700},{"timestamp":1425652200,"date":"2015-03-06","index":8437,"close":114.45,"high":115.96,"low":114,"open":115.96,"volume":5169200},{"timestamp":1425907800,"date":"2015-03-09","index":8438,"close":115.25,"high":115.48,"low":114.37,"open":114.38,"volume":5351200},{"timestamp":1425994200,"date":"2015-03-10","index":8439,"close":112.56,"high":114.34,"low":112.56,"open":113.85,"volume":5685000}]},{"date":"2014-11-18","estimated":1.13,"reported":1.11,"pre":[{"timestamp":1415025000,"date":"2014-11-03","index":8353,"close":96.09,"high":96.83,"low":95.98,"open":96.81,"volume":7614200},{"timestamp":1415111400,"date":"2014-11-04","index":8354,"close":95.96,"high":96.18,"low":95.19,"open":96.06,"volume":5349600},{"timestamp":1415197800,"date":"2014-11-05","index":8355,"close":95.78,"high":96.85,"low":95.15,"open":96.59,"volume":5002700},{"timestamp":1415284200,"date":"2014-11-06","index":8356,"close":97.29,"high":97.51,"low":96.01,"open":96.35,"volume":4016900},{"timestamp":1415370600,"date":"2014-11-07","index":8357,"close":97.65,"high":97.75,"low":96.69,"open":97.17,"volume":3429600},{"timestamp":1415629800,"date":"2014-11-10","index":8358,"close":98.16,"high":98.17,"low":97,"open":97.64,"volume":3662300},{"timestamp":1415716200,"date":"2014-11-11","index":8359,"close":98.14,"high":98.75,"low":97.88,"open":98.46,"volume":3818400},{"timestamp":1415802600,"date":"2014-11-12","index":8360,"close":98.49,"high":98.7,"low":97.61,"open":98.3,"volume":4629400},{"timestamp":1415889000,"date":"2014-11-13","index":8361,"close":99,"high":99.36,"low":98.34,"open":98.9,"volume":3182800},{"timestamp":1415975400,"date":"2014-11-14","index":8362,"close":98.24,"high":99,"low":98.02,"open":98.9,"volume":4085500},{"timestamp":1416234600,"date":"2014-11-17","index":8363,"close":98.03,"high":98.95,"low":97.8,"open":98.17,"volume":8581600}],"post":[{"timestamp":1416321000,"date":"2014-11-18","index":8364,"close":95.98,"high":97.71,"low":95.98,"open":97.15,"volume":10384400},{"timestamp":1416407400,"date":"2014-11-19","index":8365,"close":96.7,"high":97.31,"low":96,"open":96.55,"volume":6831100},{"timestamp":1416493800,"date":"2014-11-20","index":8366,"close":97.57,"high":97.97,"low":96.02,"open":96.08,"volume":4958800},{"timestamp":1416580200,"date":"2014-11-21","index":8367,"close":98.28,"high":99.1,"low":97.82,"open":98.98,"volume":6806800},{"timestamp":1416839400,"date":"2014-11-24","index":8368,"close":98.4,"high":98.9,"low":98.22,"open":98.68,"volume":5043600},{"timestamp":1416925800,"date":"2014-11-25","index":8369,"close":97.01,"high":98.87,"low":96.41,"open":98.64,"volume":7992000},{"timestamp":1417012200,"date":"2014-11-26","index":8370,"close":97.7,"high":97.71,"low":97.01,"open":97.06,"volume":4337900},{"timestamp":1417185000,"date":"2014-11-28","index":8371,"close":99.4,"high":99.8,"low":98,"open":98.06,"volume":3305800},{"timestamp":1417444200,"date":"2014-12-01","index":8372,"close":98.88,"high":99.61,"low":98.31,"open":99.49,"volume":4393700},{"timestamp":1417530600,"date":"2014-12-02","index":8373,"close":98.16,"high":99,"low":97.99,"open":98.62,"volume":4677700},{"timestamp":1417617000,"date":"2014-12-03","index":8374,"close":98.59,"high":98.74,"low":98.04,"open":98.1,"volume":4357200}]},{"date":"2014-08-19","estimated":1.45,"reported":1.52,"pre":[{"timestamp":1407159000,"date":"2014-08-04","index":8289,"close":80.03,"high":80.25,"low":79.66,"open":79.7,"volume":7025000},{"timestamp":1407245400,"date":"2014-08-05","index":8290,"close":80.03,"high":80.86,"low":79.78,"open":79.78,"volume":5895500},{"timestamp":1407331800,"date":"2014-08-06","index":8291,"close":80.52,"high":81.02,"low":79.85,"open":79.94,"volume":4228200},{"timestamp":1407418200,"date":"2014-08-07","index":8292,"close":80.47,"high":81.07,"low":80.29,"open":80.75,"volume":4045900},{"timestamp":1407504600,"date":"2014-08-08","index":8293,"close":82.43,"high":82.46,"low":80.88,"open":81.07,"volume":7226500},{"timestamp":1407763800,"date":"2014-08-11","index":8294,"close":82.88,"high":83.07,"low":82.5,"open":82.61,"volume":3952000},{"timestamp":1407850200,"date":"2014-08-12","index":8295,"close":82.92,"high":83.09,"low":82.68,"open":82.75,"volume":3657100},{"timestamp":1407936600,"date":"2014-08-13","index":8296,"close":83.12,"high":83.39,"low":82.74,"open":82.98,"volume":4498700},{"timestamp":1408023000,"date":"2014-08-14","index":8297,"close":83.86,"high":83.97,"low":82.74,"open":83.09,"volume":4923000},{"timestamp":1408109400,"date":"2014-08-15","index":8298,"close":83.69,"high":84.09,"low":82.85,"open":84.04,"volume":5383500},{"timestamp":1408368600,"date":"2014-08-18","index":8299,"close":83.59,"high":84.62,"low":83.29,"open":84.21,"volume":9475300}],"post":[{"timestamp":1408455000,"date":"2014-08-19","index":8300,"close":88.23,"high":88.99,"low":86.57,"open":86.9,"volume":18244600},{"timestamp":1408541400,"date":"2014-08-20","index":8301,"close":90.75,"high":91.07,"low":88.08,"open":88.17,"volume":13394200},{"timestamp":1408627800,"date":"2014-08-21","index":8302,"close":91.15,"high":91.81,"low":90.67,"open":90.68,"volume":8315900},{"timestamp":1408714200,"date":"2014-08-22","index":8303,"close":91.03,"high":91.33,"low":90.65,"open":90.74,"volume":6939200},{"timestamp":1408973400,"date":"2014-08-25","index":8304,"close":91.2,"high":91.82,"low":90.95,"open":91.25,"volume":7328700},{"timestamp":1409059800,"date":"2014-08-26","index":8305,"close":91.63,"high":91.83,"low":90.9,"open":90.98,"volume":5396400},{"timestamp":1409146200,"date":"2014-08-27","index":8306,"close":91.87,"high":91.96,"low":91.31,"open":91.68,"volume":4320200},{"timestamp":1409232600,"date":"2014-08-28","index":8307,"close":92.51,"high":92.73,"low":91.27,"open":91.4,"volume":7575700},{"timestamp":1409319000,"date":"2014-08-29","index":8308,"close":93.5,"high":93.52,"low":92.61,"open":92.74,"volume":7672200},{"timestamp":1409664600,"date":"2014-09-02","index":8309,"close":91.15,"high":93.31,"low":89.85,"open":93.04,"volume":20753200},{"timestamp":1409751000,"date":"2014-09-03","index":8310,"close":89,"high":91.31,"low":88.98,"open":91.11,"volume":15410400}]},{"date":"2014-05-20","estimated":0.99,"reported":0.96,"pre":[{"timestamp":1399296600,"date":"2014-05-05","index":8226,"close":78.69,"high":79.18,"low":78.56,"open":79.04,"volume":3521000},{"timestamp":1399383000,"date":"2014-05-06","index":8227,"close":77.42,"high":78.76,"low":77.35,"open":78.64,"volume":6475800},{"timestamp":1399469400,"date":"2014-05-07","index":8228,"close":77.08,"high":77.96,"low":76.52,"open":77.85,"volume":5378600},{"timestamp":1399555800,"date":"2014-05-08","index":8229,"close":77.05,"high":77.73,"low":76.66,"open":76.94,"volume":5485100},{"timestamp":1399642200,"date":"2014-05-09","index":8230,"close":77.71,"high":77.75,"low":76.81,"open":77.06,"volume":4345800},{"timestamp":1399901400,"date":"2014-05-12","index":8231,"close":78.27,"high":78.44,"low":77.75,"open":77.82,"volume":4324200},{"timestamp":1399987800,"date":"2014-05-13","index":8232,"close":77.27,"high":78.68,"low":77.04,"open":78.36,"volume":5455500},{"timestamp":1400074200,"date":"2014-05-14","index":8233,"close":76.31,"high":77.37,"low":76.17,"open":77.33,"volume":6870000},{"timestamp":1400160600,"date":"2014-05-15","index":8234,"close":76.24,"high":76.29,"low":75.32,"open":76.05,"volume":6304700},{"timestamp":1400247000,"date":"2014-05-16","index":8235,"close":77.36,"high":77.37,"low":76.66,"open":76.79,"volume":7039400},{"timestamp":1400506200,"date":"2014-05-19","index":8236,"close":76.5,"high":77.07,"low":76.37,"open":76.58,"volume":7733800}],"post":[{"timestamp":1400592600,"date":"2014-05-20","index":8237,"close":77.96,"high":78.82,"low":77.4,"open":77.92,"volume":15432200},{"timestamp":1400679000,"date":"2014-05-21","index":8238,"close":78.08,"high":78.51,"low":77.75,"open":78.25,"volume":6693900},{"timestamp":1400765400,"date":"2014-05-22","index":8239,"close":78.78,"high":79.05,"low":77.76,"open":77.76,"volume":5265900},{"timestamp":1400851800,"date":"2014-05-23","index":8240,"close":79.18,"high":79.4,"low":78.51,"open":78.77,"volume":5003100},{"timestamp":1401197400,"date":"2014-05-27","index":8241,"close":79.69,"high":80,"low":79.3,"open":79.38,"volume":4760600},{"timestamp":1401283800,"date":"2014-05-28","index":8242,"close":79.68,"high":80,"low":79.27,"open":79.75,"volume":4002200},{"timestamp":1401370200,"date":"2014-05-29","index":8243,"close":79.9,"high":79.99,"low":79.44,"open":79.88,"volume":4408900},{"timestamp":1401456600,"date":"2014-05-30","index":8244,"close":80.23,"high":80.27,"low":79.58,"open":79.77,"volume":4528000},{"timestamp":1401715800,"date":"2014-06-02","index":8245,"close":80.84,"high":81.06,"low":80.17,"open":80.25,"volume":6817700},{"timestamp":1401802200,"date":"2014-06-03","index":8246,"close":80.67,"high":80.88,"low":80.15,"open":80.19,"volume":5477700},{"timestamp":1401888600,"date":"2014-06-04","index":8247,"close":80.54,"high":80.89,"low":80.06,"open":80.32,"volume":4961600}]},{"date":"2014-02-25","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":8167,"close":76.45,"high":76.6,"low":75.85,"open":76.17,"volume":6194200},{"timestamp":1392042600,"date":"2014-02-10","index":8168,"close":76.41,"high":76.59,"low":75.88,"open":76.56,"volume":6343600},{"timestamp":1392129000,"date":"2014-02-11","index":8169,"close":76.7,"high":76.99,"low":76.17,"open":76.44,"volume":6292900},{"timestamp":1392215400,"date":"2014-02-12","index":8170,"close":77.28,"high":77.33,"low":76.67,"open":76.91,"volume":7345900},{"timestamp":1392301800,"date":"2014-02-13","index":8171,"close":77.59,"high":77.87,"low":76.94,"open":77.34,"volume":6586900},{"timestamp":1392388200,"date":"2014-02-14","index":8172,"close":77.93,"high":78.13,"low":77.32,"open":77.75,"volume":4752300},{"timestamp":1392733800,"date":"2014-02-18","index":8173,"close":77.57,"high":78.08,"low":77.07,"open":77.92,"volume":4954700},{"timestamp":1392820200,"date":"2014-02-19","index":8174,"close":76.45,"high":77.52,"low":76.4,"open":77.25,"volume":7767800},{"timestamp":1392906600,"date":"2014-02-20","index":8175,"close":77.48,"high":77.56,"low":76.54,"open":76.59,"volume":5852200},{"timestamp":1392993000,"date":"2014-02-21","index":8176,"close":77.74,"high":78.04,"low":77.36,"open":77.36,"volume":7764500},{"timestamp":1393252200,"date":"2014-02-24","index":8177,"close":77.87,"high":78.25,"low":77.46,"open":77.84,"volume":11739500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":8178,"close":80.98,"high":81,"low":79.33,"open":79.68,"volume":13421700},{"timestamp":1393425000,"date":"2014-02-26","index":8179,"close":81.7,"high":82.71,"low":80.79,"open":80.99,"volume":9737800},{"timestamp":1393511400,"date":"2014-02-27","index":8180,"close":81.97,"high":82.2,"low":80.61,"open":81.66,"volume":6040900},{"timestamp":1393597800,"date":"2014-02-28","index":8181,"close":82.03,"high":83.1,"low":81.39,"open":81.89,"volume":7239600},{"timestamp":1393857000,"date":"2014-03-03","index":8182,"close":82,"high":82.03,"low":80.62,"open":80.73,"volume":8359500},{"timestamp":1393943400,"date":"2014-03-04","index":8183,"close":82.87,"high":83.2,"low":82.71,"open":82.89,"volume":6367600},{"timestamp":1394029800,"date":"2014-03-05","index":8184,"close":82.91,"high":83.2,"low":82.58,"open":82.91,"volume":5069900},{"timestamp":1394116200,"date":"2014-03-06","index":8185,"close":82.41,"high":82.89,"low":82.23,"open":82.78,"volume":6168400},{"timestamp":1394202600,"date":"2014-03-07","index":8186,"close":82.55,"high":82.67,"low":82.04,"open":82.61,"volume":5287700},{"timestamp":1394458200,"date":"2014-03-10","index":8187,"close":82.18,"high":82.54,"low":81.73,"open":82.44,"volume":4139000},{"timestamp":1394544600,"date":"2014-03-11","index":8188,"close":81.29,"high":81.85,"low":81.05,"open":81.69,"volume":4667900}]},{"date":"2013-11-19","estimated":0.9,"reported":0.95,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":8102,"close":77,"high":77.42,"low":76.61,"open":77.18,"volume":3906500},{"timestamp":1383661800,"date":"2013-11-05","index":8103,"close":76.65,"high":76.8,"low":76.07,"open":76.78,"volume":6035300},{"timestamp":1383748200,"date":"2013-11-06","index":8104,"close":76.42,"high":76.79,"low":75.91,"open":76.72,"volume":5059600},{"timestamp":1383834600,"date":"2013-11-07","index":8105,"close":75.69,"high":77.19,"low":75.67,"open":76.82,"volume":5424600},{"timestamp":1383921000,"date":"2013-11-08","index":8106,"close":75.48,"high":75.71,"low":74.78,"open":75.28,"volume":9229700},{"timestamp":1384180200,"date":"2013-11-11","index":8107,"close":75.37,"high":75.67,"low":74.93,"open":75.27,"volume":5774000},{"timestamp":1384266600,"date":"2013-11-12","index":8108,"close":76.18,"high":76.59,"low":75.72,"open":75.84,"volume":6629200},{"timestamp":1384353000,"date":"2013-11-13","index":8109,"close":77.6,"high":77.69,"low":75.69,"open":75.69,"volume":7064700},{"timestamp":1384439400,"date":"2013-11-14","index":8110,"close":78.94,"high":79.34,"low":78.06,"open":78.14,"volume":6843800},{"timestamp":1384525800,"date":"2013-11-15","index":8111,"close":80.03,"high":80.09,"low":78.56,"open":78.84,"volume":10414800},{"timestamp":1384785000,"date":"2013-11-18","index":8112,"close":79.67,"high":80.47,"low":79.19,"open":80,"volume":8613000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":8113,"close":80.38,"high":82.27,"low":80.26,"open":82.22,"volume":12236700},{"timestamp":1384957800,"date":"2013-11-20","index":8114,"close":79.75,"high":80.73,"low":79.38,"open":80.73,"volume":7236900},{"timestamp":1385044200,"date":"2013-11-21","index":8115,"close":79.83,"high":80.06,"low":79.36,"open":80.06,"volume":5618600},{"timestamp":1385130600,"date":"2013-11-22","index":8116,"close":79.18,"high":79.82,"low":78.78,"open":79.6,"volume":7786200},{"timestamp":1385389800,"date":"2013-11-25","index":8117,"close":79.75,"high":80.04,"low":79.3,"open":79.3,"volume":5496100},{"timestamp":1385476200,"date":"2013-11-26","index":8118,"close":80.35,"high":80.9,"low":80.09,"open":80.21,"volume":9360700},{"timestamp":1385562600,"date":"2013-11-27","index":8119,"close":80.66,"high":80.75,"low":80.12,"open":80.34,"volume":5450000},{"timestamp":1385735400,"date":"2013-11-29","index":8120,"close":80.67,"high":81.39,"low":80.63,"open":80.88,"volume":3372600},{"timestamp":1385994600,"date":"2013-12-02","index":8121,"close":79.77,"high":80.75,"low":79.52,"open":80.45,"volume":5915600},{"timestamp":1386081000,"date":"2013-12-03","index":8122,"close":78.71,"high":79.48,"low":78.31,"open":78.96,"volume":7276900},{"timestamp":1386167400,"date":"2013-12-04","index":8123,"close":78.4,"high":78.75,"low":77.7,"open":78.15,"volume":7148800}]},{"date":"2013-08-20","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":8038,"close":79.66,"high":79.95,"low":79.37,"open":79.95,"volume":3578500},{"timestamp":1375795800,"date":"2013-08-06","index":8039,"close":80.05,"high":80.33,"low":78.74,"open":79.62,"volume":6311100},{"timestamp":1375882200,"date":"2013-08-07","index":8040,"close":78.83,"high":79.57,"low":78.6,"open":79.56,"volume":5322200},{"timestamp":1375968600,"date":"2013-08-08","index":8041,"close":80.04,"high":80.22,"low":79.09,"open":79.43,"volume":4467900},{"timestamp":1376055000,"date":"2013-08-09","index":8042,"close":78.97,"high":79.73,"low":78.53,"open":79.68,"volume":5299300},{"timestamp":1376314200,"date":"2013-08-12","index":8043,"close":79.2,"high":79.54,"low":78.58,"open":78.62,"volume":3844400},{"timestamp":1376400600,"date":"2013-08-13","index":8044,"close":79.44,"high":79.64,"low":78.08,"open":79.14,"volume":6956400},{"timestamp":1376487000,"date":"2013-08-14","index":8045,"close":77.44,"high":79.23,"low":77.18,"open":79.15,"volume":8648100},{"timestamp":1376573400,"date":"2013-08-15","index":8046,"close":75.14,"high":76.6,"low":74.86,"open":76.48,"volume":13702000},{"timestamp":1376659800,"date":"2013-08-16","index":8047,"close":75.38,"high":76.35,"low":74.93,"open":75.19,"volume":9138200},{"timestamp":1376919000,"date":"2013-08-19","index":8048,"close":75.21,"high":76.44,"low":75.18,"open":75.49,"volume":9184100}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":8049,"close":74.29,"high":77.5,"low":73.65,"open":77.04,"volume":17038100},{"timestamp":1377091800,"date":"2013-08-21","index":8050,"close":73.73,"high":75.33,"low":73.43,"open":74.6,"volume":10788400},{"timestamp":1377178200,"date":"2013-08-22","index":8051,"close":74,"high":74.2,"low":73.35,"open":73.91,"volume":6668700},{"timestamp":1377264600,"date":"2013-08-23","index":8052,"close":73.89,"high":74.2,"low":73.11,"open":74.15,"volume":7730800},{"timestamp":1377523800,"date":"2013-08-26","index":8053,"close":75.43,"high":76.15,"low":73.82,"open":73.83,"volume":10362900},{"timestamp":1377610200,"date":"2013-08-27","index":8054,"close":74.12,"high":75.23,"low":73.95,"open":74.85,"volume":8264200},{"timestamp":1377696600,"date":"2013-08-28","index":8055,"close":75.03,"high":75.32,"low":74.01,"open":74.11,"volume":7076000},{"timestamp":1377783000,"date":"2013-08-29","index":8056,"close":75.05,"high":75.66,"low":74.8,"open":74.97,"volume":5704200},{"timestamp":1377869400,"date":"2013-08-30","index":8057,"close":74.49,"high":75.13,"low":74.18,"open":75.12,"volume":6331300},{"timestamp":1378215000,"date":"2013-09-03","index":8058,"close":73.9,"high":75.25,"low":73.68,"open":74.83,"volume":7802800},{"timestamp":1378301400,"date":"2013-09-04","index":8059,"close":74.14,"high":74.51,"low":73.74,"open":73.98,"volume":8271600}]},{"date":"2013-05-21","estimated":0.77,"reported":0.83,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7975,"close":75.26,"high":75.37,"low":73.88,"open":73.88,"volume":5731200},{"timestamp":1367933400,"date":"2013-05-07","index":7976,"close":75.07,"high":75.28,"low":74.6,"open":75.24,"volume":5582300},{"timestamp":1368019800,"date":"2013-05-08","index":7977,"close":75.42,"high":75.5,"low":74.92,"open":75.19,"volume":6536600},{"timestamp":1368106200,"date":"2013-05-09","index":7978,"close":75.87,"high":76.18,"low":75.36,"open":75.36,"volume":6338300},{"timestamp":1368192600,"date":"2013-05-10","index":7979,"close":76.01,"high":76.2,"low":75.41,"open":76.14,"volume":5169700},{"timestamp":1368451800,"date":"2013-05-13","index":7980,"close":76.67,"high":76.85,"low":75.95,"open":76.01,"volume":4466100},{"timestamp":1368538200,"date":"2013-05-14","index":7981,"close":77.32,"high":77.42,"low":76.75,"open":76.78,"volume":6071700},{"timestamp":1368624600,"date":"2013-05-15","index":7982,"close":77.88,"high":78.25,"low":77.44,"open":77.6,"volume":6706200},{"timestamp":1368711000,"date":"2013-05-16","index":7983,"close":76.75,"high":78.54,"low":76.69,"open":77.5,"volume":8299200},{"timestamp":1368797400,"date":"2013-05-17","index":7984,"close":76.86,"high":77.15,"low":76.2,"open":76.34,"volume":8735000},{"timestamp":1369056600,"date":"2013-05-20","index":7985,"close":76.76,"high":77,"low":76.5,"open":76.77,"volume":8867700}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7986,"close":78.71,"high":79.47,"low":78.06,"open":79.33,"volume":14108500},{"timestamp":1369229400,"date":"2013-05-22","index":7987,"close":79.69,"high":81.56,"low":79.18,"open":79.26,"volume":14832400},{"timestamp":1369315800,"date":"2013-05-23","index":7988,"close":78.91,"high":79.25,"low":77.79,"open":78.89,"volume":9634900},{"timestamp":1369402200,"date":"2013-05-24","index":7989,"close":78.99,"high":79.39,"low":78.31,"open":78.5,"volume":6188200},{"timestamp":1369747800,"date":"2013-05-28","index":7990,"close":79.82,"high":80.63,"low":79.49,"open":79.94,"volume":7715800},{"timestamp":1369834200,"date":"2013-05-29","index":7991,"close":79.49,"high":79.87,"low":79.09,"open":79.38,"volume":7127000},{"timestamp":1369920600,"date":"2013-05-30","index":7992,"close":79.44,"high":80.1,"low":79.13,"open":79.55,"volume":5449100},{"timestamp":1370007000,"date":"2013-05-31","index":7993,"close":78.66,"high":80.38,"low":78.66,"open":79.54,"volume":6905600},{"timestamp":1370266200,"date":"2013-06-03","index":7994,"close":79.08,"high":79.08,"low":78.05,"open":78.65,"volume":6191400},{"timestamp":1370352600,"date":"2013-06-04","index":7995,"close":76.63,"high":78.82,"low":76.08,"open":78.5,"volume":8791700},{"timestamp":1370439000,"date":"2013-06-05","index":7996,"close":75.1,"high":76.85,"low":74.9,"open":76.11,"volume":8761500}]},{"date":"2013-02-26","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1360333800,"date":"2013-02-08","index":7916,"close":67.01,"high":67.02,"low":66.41,"open":66.55,"volume":4459000},{"timestamp":1360593000,"date":"2013-02-11","index":7917,"close":66.38,"high":66.98,"low":66.22,"open":66.87,"volume":3953500},{"timestamp":1360679400,"date":"2013-02-12","index":7918,"close":67.32,"high":67.43,"low":66.52,"open":66.7,"volume":4932500},{"timestamp":1360765800,"date":"2013-02-13","index":7919,"close":67.45,"high":67.67,"low":67.18,"open":67.52,"volume":3668900},{"timestamp":1360852200,"date":"2013-02-14","index":7920,"close":67.34,"high":67.47,"low":66.96,"open":67.13,"volume":5439700},{"timestamp":1360938600,"date":"2013-02-15","index":7921,"close":67.52,"high":67.99,"low":66.8,"open":67.52,"volume":8131200},{"timestamp":1361284200,"date":"2013-02-19","index":7922,"close":67.55,"high":67.92,"low":66.95,"open":67.63,"volume":5455500},{"timestamp":1361370600,"date":"2013-02-20","index":7923,"close":66.44,"high":67.6,"low":66.37,"open":67.44,"volume":5598400},{"timestamp":1361457000,"date":"2013-02-21","index":7924,"close":64.38,"high":65.92,"low":64.29,"open":65.86,"volume":10622400},{"timestamp":1361543400,"date":"2013-02-22","index":7925,"close":65.58,"high":65.74,"low":64.5,"open":64.8,"volume":7500700},{"timestamp":1361802600,"date":"2013-02-25","index":7926,"close":63.92,"high":66.55,"low":63.82,"open":65.96,"volume":10268800}],"post":[{"timestamp":1361889000,"date":"2013-02-26","index":7927,"close":67.56,"high":68,"low":65.49,"open":65.56,"volume":22792900},{"timestamp":1361975400,"date":"2013-02-27","index":7928,"close":68.06,"high":68.28,"low":67.37,"open":67.58,"volume":14180400},{"timestamp":1362061800,"date":"2013-02-28","index":7929,"close":68.5,"high":69.19,"low":67.86,"open":67.91,"volume":8705100},{"timestamp":1362148200,"date":"2013-03-01","index":7930,"close":69.03,"high":69.11,"low":68.09,"open":68.38,"volume":6241800},{"timestamp":1362407400,"date":"2013-03-04","index":7931,"close":70.29,"high":70.3,"low":68.93,"open":68.95,"volume":8375900},{"timestamp":1362493800,"date":"2013-03-05","index":7932,"close":70.47,"high":70.96,"low":70.12,"open":70.58,"volume":8323800},{"timestamp":1362580200,"date":"2013-03-06","index":7933,"close":70.48,"high":70.96,"low":70.28,"open":70.47,"volume":5276600},{"timestamp":1362666600,"date":"2013-03-07","index":7934,"close":70.25,"high":70.5,"low":69.94,"open":70.4,"volume":4998300},{"timestamp":1362753000,"date":"2013-03-08","index":7935,"close":71.37,"high":71.45,"low":70.39,"open":70.59,"volume":6470300},{"timestamp":1363008600,"date":"2013-03-11","index":7936,"close":71.32,"high":71.38,"low":71,"open":71.32,"volume":4902500},{"timestamp":1363095000,"date":"2013-03-12","index":7937,"close":70.75,"high":71.14,"low":70.46,"open":70.9,"volume":4450400}]},{"date":"2012-11-13","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":7846,"close":60.48,"high":61.89,"low":60.31,"open":61.7,"volume":9604000},{"timestamp":1351258200,"date":"2012-10-26","index":7847,"close":60.04,"high":60.46,"low":59.44,"open":60.38,"volume":10458600},{"timestamp":1351690200,"date":"2012-10-31","index":7848,"close":61.38,"high":63,"low":60.89,"open":62.76,"volume":13817800},{"timestamp":1351776600,"date":"2012-11-01","index":7849,"close":62.26,"high":62.39,"low":61.72,"open":61.95,"volume":6879900},{"timestamp":1351863000,"date":"2012-11-02","index":7850,"close":62.02,"high":62.91,"low":61.98,"open":62.55,"volume":8905700},{"timestamp":1352125800,"date":"2012-11-05","index":7851,"close":62.38,"high":62.53,"low":61.93,"open":62.02,"volume":4904200},{"timestamp":1352212200,"date":"2012-11-06","index":7852,"close":62.62,"high":62.9,"low":62.33,"open":62.59,"volume":7017900},{"timestamp":1352298600,"date":"2012-11-07","index":7853,"close":61.99,"high":62.37,"low":61.43,"open":62.34,"volume":8778000},{"timestamp":1352385000,"date":"2012-11-08","index":7854,"close":60.86,"high":61.99,"low":60.84,"open":61.8,"volume":7251300},{"timestamp":1352471400,"date":"2012-11-09","index":7855,"close":60.96,"high":61.35,"low":60.31,"open":60.66,"volume":6562300},{"timestamp":1352730600,"date":"2012-11-12","index":7856,"close":61.16,"high":61.43,"low":60.5,"open":61.24,"volume":8353500}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":7857,"close":63.38,"high":64.44,"low":62.15,"open":62.35,"volume":21441300},{"timestamp":1352903400,"date":"2012-11-14","index":7858,"close":61.47,"high":63.5,"low":61.32,"open":63.24,"volume":13379700},{"timestamp":1352989800,"date":"2012-11-15","index":7859,"close":61.25,"high":61.88,"low":61.04,"open":61.27,"volume":8204600},{"timestamp":1353076200,"date":"2012-11-16","index":7860,"close":62.12,"high":62.28,"low":61.03,"open":61.03,"volume":9059100},{"timestamp":1353335400,"date":"2012-11-19","index":7861,"close":63.33,"high":63.34,"low":62.3,"open":62.49,"volume":10036100},{"timestamp":1353421800,"date":"2012-11-20","index":7862,"close":63.82,"high":63.87,"low":63.15,"open":63.22,"volume":8560400},{"timestamp":1353508200,"date":"2012-11-21","index":7863,"close":64.09,"high":64.18,"low":63.5,"open":63.66,"volume":5574000},{"timestamp":1353681000,"date":"2012-11-23","index":7864,"close":64.82,"high":64.83,"low":64.12,"open":64.28,"volume":3721900},{"timestamp":1353940200,"date":"2012-11-26","index":7865,"close":64.67,"high":64.89,"low":64.16,"open":64.6,"volume":6719200},{"timestamp":1354026600,"date":"2012-11-27","index":7866,"close":64.16,"high":64.46,"low":63.55,"open":64.01,"volume":8234300},{"timestamp":1354113000,"date":"2012-11-28","index":7867,"close":64.83,"high":64.85,"low":63.37,"open":63.87,"volume":7759600}]},{"date":"2012-08-14","estimated":0.97,"reported":1.01,"pre":[{"timestamp":1343655000,"date":"2012-07-30","index":7784,"close":53.25,"high":53.76,"low":52.81,"open":53.46,"volume":9024400},{"timestamp":1343741400,"date":"2012-07-31","index":7785,"close":52.18,"high":53,"low":52.12,"open":52.98,"volume":11606100},{"timestamp":1343827800,"date":"2012-08-01","index":7786,"close":51.68,"high":52.53,"low":51.55,"open":52.31,"volume":8327200},{"timestamp":1343914200,"date":"2012-08-02","index":7787,"close":51.39,"high":52.08,"low":51.21,"open":51.54,"volume":9536700},{"timestamp":1344000600,"date":"2012-08-03","index":7788,"close":52.29,"high":52.34,"low":51.86,"open":52.2,"volume":7484300},{"timestamp":1344259800,"date":"2012-08-06","index":7789,"close":52,"high":52.74,"low":51.94,"open":52.41,"volume":7471600},{"timestamp":1344346200,"date":"2012-08-07","index":7790,"close":52.4,"high":52.53,"low":51.78,"open":52.25,"volume":6519100},{"timestamp":1344432600,"date":"2012-08-08","index":7791,"close":52.79,"high":52.85,"low":51.95,"open":52.13,"volume":5398200},{"timestamp":1344519000,"date":"2012-08-09","index":7792,"close":53.15,"high":53.42,"low":52.49,"open":52.54,"volume":8324900},{"timestamp":1344605400,"date":"2012-08-10","index":7793,"close":53.06,"high":53.09,"low":52.58,"open":52.95,"volume":9086700},{"timestamp":1344864600,"date":"2012-08-13","index":7794,"close":52.82,"high":53.23,"low":52.65,"open":53.15,"volume":9982500}],"post":[{"timestamp":1344951000,"date":"2012-08-14","index":7795,"close":54.71,"high":54.98,"low":53.72,"open":54.15,"volume":19528000},{"timestamp":1345037400,"date":"2012-08-15","index":7796,"close":55,"high":55.34,"low":54.68,"open":54.75,"volume":9630600},{"timestamp":1345123800,"date":"2012-08-16","index":7797,"close":56.31,"high":56.47,"low":54.97,"open":55,"volume":10150600},{"timestamp":1345210200,"date":"2012-08-17","index":7798,"close":56.73,"high":57.18,"low":56.07,"open":56.26,"volume":11263000},{"timestamp":1345469400,"date":"2012-08-20","index":7799,"close":56.57,"high":56.67,"low":55.98,"open":56.57,"volume":8435300},{"timestamp":1345555800,"date":"2012-08-21","index":7800,"close":56.32,"high":56.9,"low":56.12,"open":56.67,"volume":8382600},{"timestamp":1345642200,"date":"2012-08-22","index":7801,"close":56.64,"high":56.92,"low":56.22,"open":56.3,"volume":6677800},{"timestamp":1345728600,"date":"2012-08-23","index":7802,"close":56.55,"high":56.93,"low":56.45,"open":56.58,"volume":6613200},{"timestamp":1345815000,"date":"2012-08-24","index":7803,"close":56.96,"high":57,"low":56.39,"open":56.39,"volume":5784000},{"timestamp":1346074200,"date":"2012-08-27","index":7804,"close":56.67,"high":57.08,"low":56.42,"open":57.08,"volume":7164000},{"timestamp":1346160600,"date":"2012-08-28","index":7805,"close":56.53,"high":56.85,"low":56.2,"open":56.24,"volume":4758300}]},{"date":"2012-05-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1335792600,"date":"2012-04-30","index":7721,"close":51.79,"high":51.96,"low":51.58,"open":51.9,"volume":6800700},{"timestamp":1335879000,"date":"2012-05-01","index":7722,"close":52.32,"high":52.75,"low":51.58,"open":51.93,"volume":8474800},{"timestamp":1335965400,"date":"2012-05-02","index":7723,"close":52.71,"high":52.85,"low":52.14,"open":52.19,"volume":10109100},{"timestamp":1336051800,"date":"2012-05-03","index":7724,"close":52.47,"high":52.88,"low":52.24,"open":52.7,"volume":10470300},{"timestamp":1336138200,"date":"2012-05-04","index":7725,"close":51.96,"high":52.36,"low":51.7,"open":52.29,"volume":8564700},{"timestamp":1336397400,"date":"2012-05-07","index":7726,"close":51.39,"high":51.83,"low":51.36,"open":51.6,"volume":8532000},{"timestamp":1336483800,"date":"2012-05-08","index":7727,"close":50.62,"high":51.28,"low":49.81,"open":51.22,"volume":15807200},{"timestamp":1336570200,"date":"2012-05-09","index":7728,"close":50.11,"high":50.37,"low":49.85,"open":50.19,"volume":17577400},{"timestamp":1336656600,"date":"2012-05-10","index":7729,"close":50.62,"high":50.75,"low":50.37,"open":50.52,"volume":16080300},{"timestamp":1336743000,"date":"2012-05-11","index":7730,"close":50.34,"high":50.88,"low":50.05,"open":50.25,"volume":10489700},{"timestamp":1337002200,"date":"2012-05-14","index":7731,"close":49.88,"high":50.59,"low":49.72,"open":50.14,"volume":12329400}],"post":[{"timestamp":1337088600,"date":"2012-05-15","index":7732,"close":48.67,"high":49.5,"low":47.23,"open":47.9,"volume":28826600},{"timestamp":1337175000,"date":"2012-05-16","index":7733,"close":48.77,"high":49.32,"low":48.75,"open":48.9,"volume":14756500},{"timestamp":1337261400,"date":"2012-05-17","index":7734,"close":47.02,"high":48.7,"low":47.01,"open":48.69,"volume":15699100},{"timestamp":1337347800,"date":"2012-05-18","index":7735,"close":47.05,"high":47.54,"low":46.72,"open":47,"volume":12962200},{"timestamp":1337607000,"date":"2012-05-21","index":7736,"close":47.61,"high":47.82,"low":46.37,"open":46.49,"volume":12713000},{"timestamp":1337693400,"date":"2012-05-22","index":7737,"close":48.26,"high":48.58,"low":47.68,"open":47.99,"volume":15028300},{"timestamp":1337779800,"date":"2012-05-23","index":7738,"close":48.74,"high":48.8,"low":47.83,"open":47.98,"volume":13489900},{"timestamp":1337866200,"date":"2012-05-24","index":7739,"close":49.71,"high":49.72,"low":48.67,"open":48.83,"volume":9702000},{"timestamp":1337952600,"date":"2012-05-25","index":7740,"close":49.44,"high":50.09,"low":49.32,"open":49.75,"volume":9819200},{"timestamp":1338298200,"date":"2012-05-29","index":7741,"close":49.78,"high":49.92,"low":49.27,"open":49.62,"volume":8582600},{"timestamp":1338384600,"date":"2012-05-30","index":7742,"close":49.71,"high":49.78,"low":48.91,"open":49.55,"volume":11996300}]},{"date":"2012-02-21","estimated":0.42,"reported":0.5,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":7662,"close":45.17,"high":45.27,"low":44.82,"open":44.82,"volume":10422700},{"timestamp":1328538600,"date":"2012-02-06","index":7663,"close":45.2,"high":45.28,"low":44.99,"open":45.05,"volume":8091400},{"timestamp":1328625000,"date":"2012-02-07","index":7664,"close":45.46,"high":45.58,"low":45.1,"open":45.13,"volume":9725400},{"timestamp":1328711400,"date":"2012-02-08","index":7665,"close":45.17,"high":45.47,"low":44.85,"open":45.46,"volume":7578800},{"timestamp":1328797800,"date":"2012-02-09","index":7666,"close":45.27,"high":45.37,"low":44.83,"open":45.27,"volume":5356700},{"timestamp":1328884200,"date":"2012-02-10","index":7667,"close":45.33,"high":45.33,"low":44.93,"open":44.97,"volume":5026100},{"timestamp":1329143400,"date":"2012-02-13","index":7668,"close":45.93,"high":46.11,"low":45.45,"open":45.52,"volume":9184000},{"timestamp":1329229800,"date":"2012-02-14","index":7669,"close":46.06,"high":46.21,"low":45.68,"open":45.86,"volume":7717100},{"timestamp":1329316200,"date":"2012-02-15","index":7670,"close":45.71,"high":46.17,"low":45.65,"open":45.76,"volume":7486800},{"timestamp":1329402600,"date":"2012-02-16","index":7671,"close":45.93,"high":46.23,"low":45.72,"open":45.89,"volume":7453800},{"timestamp":1329489000,"date":"2012-02-17","index":7672,"close":46.71,"high":46.72,"low":46.09,"open":46.15,"volume":11555900}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":7673,"close":46.92,"high":48.07,"low":46.64,"open":48.06,"volume":20475700},{"timestamp":1329921000,"date":"2012-02-22","index":7674,"close":46.57,"high":47.24,"low":46.45,"open":46.8,"volume":11639500},{"timestamp":1330007400,"date":"2012-02-23","index":7675,"close":46.95,"high":47.2,"low":46.52,"open":46.54,"volume":9232100},{"timestamp":1330093800,"date":"2012-02-24","index":7676,"close":46.98,"high":47.14,"low":46.78,"open":47,"volume":9730700},{"timestamp":1330353000,"date":"2012-02-27","index":7677,"close":46.93,"high":47.37,"low":46.59,"open":46.7,"volume":9804600},{"timestamp":1330439400,"date":"2012-02-28","index":7678,"close":47.23,"high":47.33,"low":46.83,"open":47.19,"volume":7947700},{"timestamp":1330525800,"date":"2012-02-29","index":7679,"close":47.57,"high":47.8,"low":47.2,"open":47.21,"volume":11348600},{"timestamp":1330612200,"date":"2012-03-01","index":7680,"close":47.46,"high":47.89,"low":47.29,"open":47.53,"volume":7940900},{"timestamp":1330698600,"date":"2012-03-02","index":7681,"close":47.41,"high":47.63,"low":47.27,"open":47.44,"volume":5916700},{"timestamp":1330957800,"date":"2012-03-05","index":7682,"close":47.39,"high":47.68,"low":46.94,"open":47.28,"volume":9044600},{"timestamp":1331044200,"date":"2012-03-06","index":7683,"close":46.39,"high":46.72,"low":46.12,"open":46.64,"volume":9087000}]},{"date":"2011-11-15","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1320067800,"date":"2011-10-31","index":7597,"close":35.8,"high":36.02,"low":35.68,"open":35.84,"volume":10288000},{"timestamp":1320154200,"date":"2011-11-01","index":7598,"close":35.54,"high":35.98,"low":34.58,"open":34.74,"volume":13087000},{"timestamp":1320240600,"date":"2011-11-02","index":7599,"close":35.99,"high":36.2,"low":35.76,"open":36.11,"volume":9894700},{"timestamp":1320327000,"date":"2011-11-03","index":7600,"close":36.45,"high":36.5,"low":35.69,"open":36.24,"volume":9028600},{"timestamp":1320413400,"date":"2011-11-04","index":7601,"close":36.39,"high":36.42,"low":35.85,"open":36.13,"volume":6245200},{"timestamp":1320676200,"date":"2011-11-07","index":7602,"close":37.34,"high":37.42,"low":36.57,"open":36.71,"volume":12573600},{"timestamp":1320762600,"date":"2011-11-08","index":7603,"close":37.94,"high":38,"low":37.28,"open":37.56,"volume":9872600},{"timestamp":1320849000,"date":"2011-11-09","index":7604,"close":37.16,"high":37.78,"low":37.03,"open":37.45,"volume":10918000},{"timestamp":1320935400,"date":"2011-11-10","index":7605,"close":37.2,"high":37.54,"low":37.05,"open":37.47,"volume":7287700},{"timestamp":1321021800,"date":"2011-11-11","index":7606,"close":38.06,"high":38.38,"low":37.5,"open":37.5,"volume":10185600},{"timestamp":1321281000,"date":"2011-11-14","index":7607,"close":38.25,"high":38.54,"low":37.95,"open":38.15,"volume":13926600}],"post":[{"timestamp":1321367400,"date":"2011-11-15","index":7608,"close":38.07,"high":38.74,"low":37.85,"open":38.58,"volume":15280400},{"timestamp":1321453800,"date":"2011-11-16","index":7609,"close":37.84,"high":38.75,"low":37.58,"open":37.65,"volume":11800000},{"timestamp":1321540200,"date":"2011-11-17","index":7610,"close":37.62,"high":38.09,"low":37.24,"open":37.84,"volume":11376300},{"timestamp":1321626600,"date":"2011-11-18","index":7611,"close":37.88,"high":37.95,"low":37.29,"open":37.83,"volume":11816000},{"timestamp":1321885800,"date":"2011-11-21","index":7612,"close":37.06,"high":37.85,"low":36.69,"open":37.5,"volume":11602100},{"timestamp":1321972200,"date":"2011-11-22","index":7613,"close":37.1,"high":37.47,"low":36.78,"open":37.01,"volume":8235700},{"timestamp":1322058600,"date":"2011-11-23","index":7614,"close":36.52,"high":36.89,"low":36.47,"open":36.78,"volume":6710500},{"timestamp":1322231400,"date":"2011-11-25","index":7615,"close":36.47,"high":36.95,"low":36.41,"open":36.49,"volume":3616800},{"timestamp":1322490600,"date":"2011-11-28","index":7616,"close":37.3,"high":37.72,"low":37.07,"open":37.19,"volume":8060800},{"timestamp":1322577000,"date":"2011-11-29","index":7617,"close":38.96,"high":39.1,"low":37.26,"open":37.4,"volume":20793800},{"timestamp":1322663400,"date":"2011-11-30","index":7618,"close":39.22,"high":39.79,"low":38.59,"open":39.45,"volume":19655000}]},{"date":"2011-08-16","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1312205400,"date":"2011-08-01","index":7533,"close":34.25,"high":35.07,"low":33.88,"open":35.07,"volume":14037800},{"timestamp":1312291800,"date":"2011-08-02","index":7534,"close":32.82,"high":34,"low":32.79,"open":33.86,"volume":18396800},{"timestamp":1312378200,"date":"2011-08-03","index":7535,"close":32.95,"high":32.98,"low":32.35,"open":32.86,"volume":14224700},{"timestamp":1312464600,"date":"2011-08-04","index":7536,"close":31.7,"high":32.72,"low":31.69,"open":32.41,"volume":18946100},{"timestamp":1312551000,"date":"2011-08-05","index":7537,"close":30.74,"high":32.15,"low":30.62,"open":32.07,"volume":36483500},{"timestamp":1312810200,"date":"2011-08-08","index":7538,"close":28.93,"high":30.35,"low":28.92,"open":30.12,"volume":38047000},{"timestamp":1312896600,"date":"2011-08-09","index":7539,"close":30.15,"high":30.26,"low":28.13,"open":29.28,"volume":26132600},{"timestamp":1312983000,"date":"2011-08-10","index":7540,"close":28.51,"high":29.66,"low":28.44,"open":29.32,"volume":23457600},{"timestamp":1313069400,"date":"2011-08-11","index":7541,"close":30.05,"high":30.4,"low":28.32,"open":28.33,"volume":20127300},{"timestamp":1313155800,"date":"2011-08-12","index":7542,"close":30.58,"high":30.65,"low":29.79,"open":30.24,"volume":18736700},{"timestamp":1313415000,"date":"2011-08-15","index":7543,"close":31.46,"high":31.47,"low":30.47,"open":30.66,"volume":15899400}],"post":[{"timestamp":1313501400,"date":"2011-08-16","index":7544,"close":33.12,"high":33.41,"low":32.68,"open":33.03,"volume":28972400},{"timestamp":1313587800,"date":"2011-08-17","index":7545,"close":33.41,"high":33.99,"low":32.92,"open":33.55,"volume":16303100},{"timestamp":1313674200,"date":"2011-08-18","index":7546,"close":32.16,"high":32.81,"low":31.75,"open":32.42,"volume":18497300},{"timestamp":1313760600,"date":"2011-08-19","index":7547,"close":31.88,"high":32.86,"low":31.79,"open":31.85,"volume":15469100},{"timestamp":1314019800,"date":"2011-08-22","index":7548,"close":32.28,"high":32.61,"low":32.03,"open":32.4,"volume":12720900},{"timestamp":1314106200,"date":"2011-08-23","index":7549,"close":33.11,"high":33.15,"low":32.25,"open":32.46,"volume":12545000},{"timestamp":1314192600,"date":"2011-08-24","index":7550,"close":34.37,"high":34.46,"low":32.88,"open":32.98,"volume":19880300},{"timestamp":1314279000,"date":"2011-08-25","index":7551,"close":33.84,"high":34.76,"low":33.62,"open":34.46,"volume":15470400},{"timestamp":1314365400,"date":"2011-08-26","index":7552,"close":34,"high":34.47,"low":33.61,"open":34.1,"volume":18409800},{"timestamp":1314624600,"date":"2011-08-29","index":7553,"close":33.99,"high":34.48,"low":33.8,"open":34.48,"volume":14713500},{"timestamp":1314711000,"date":"2011-08-30","index":7554,"close":33.57,"high":33.83,"low":33.3,"open":33.73,"volume":16123400}]},{"date":"2011-05-17","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1304343000,"date":"2011-05-02","index":7470,"close":37.35,"high":37.67,"low":37.18,"open":37.44,"volume":7918500},{"timestamp":1304429400,"date":"2011-05-03","index":7471,"close":37.35,"high":37.42,"low":37.06,"open":37.08,"volume":8833000},{"timestamp":1304515800,"date":"2011-05-04","index":7472,"close":37.19,"high":37.62,"low":37.1,"open":37.3,"volume":11319900},{"timestamp":1304602200,"date":"2011-05-05","index":7473,"close":37.01,"high":37.43,"low":36.78,"open":37,"volume":13661700},{"timestamp":1304688600,"date":"2011-05-06","index":7474,"close":36.99,"high":37.48,"low":36.77,"open":37.34,"volume":10677800},{"timestamp":1304947800,"date":"2011-05-09","index":7475,"close":36.96,"high":37.09,"low":36.7,"open":36.93,"volume":6550000},{"timestamp":1305034200,"date":"2011-05-10","index":7476,"close":37.27,"high":37.37,"low":36.89,"open":36.89,"volume":6818400},{"timestamp":1305120600,"date":"2011-05-11","index":7477,"close":37.23,"high":37.34,"low":36.92,"open":37.01,"volume":9594900},{"timestamp":1305207000,"date":"2011-05-12","index":7478,"close":37.29,"high":37.43,"low":36.88,"open":37.15,"volume":9749400},{"timestamp":1305293400,"date":"2011-05-13","index":7479,"close":37.01,"high":37.36,"low":36.78,"open":37.31,"volume":8666600},{"timestamp":1305552600,"date":"2011-05-16","index":7480,"close":36.98,"high":37.31,"low":36.55,"open":36.69,"volume":11603500}],"post":[{"timestamp":1305639000,"date":"2011-05-17","index":7481,"close":37.4,"high":37.94,"low":37.19,"open":37.35,"volume":17428400},{"timestamp":1305725400,"date":"2011-05-18","index":7482,"close":37.46,"high":37.54,"low":37.15,"open":37.34,"volume":9069300},{"timestamp":1305811800,"date":"2011-05-19","index":7483,"close":37.39,"high":37.45,"low":37.09,"open":37.45,"volume":7015200},{"timestamp":1305898200,"date":"2011-05-20","index":7484,"close":37.05,"high":37.37,"low":36.9,"open":37.32,"volume":8154000},{"timestamp":1306157400,"date":"2011-05-23","index":7485,"close":36.82,"high":37,"low":36.53,"open":36.69,"volume":9662800},{"timestamp":1306243800,"date":"2011-05-24","index":7486,"close":36.55,"high":36.89,"low":36.46,"open":36.87,"volume":10580400},{"timestamp":1306330200,"date":"2011-05-25","index":7487,"close":36.63,"high":36.71,"low":36.32,"open":36.55,"volume":12316900},{"timestamp":1306416600,"date":"2011-05-26","index":7488,"close":36.19,"high":36.67,"low":36.11,"open":36.45,"volume":8083300},{"timestamp":1306503000,"date":"2011-05-27","index":7489,"close":36,"high":36.42,"low":35.91,"open":36.36,"volume":9596500},{"timestamp":1306848600,"date":"2011-05-31","index":7490,"close":36.28,"high":36.28,"low":36.02,"open":36.18,"volume":8628100},{"timestamp":1306935000,"date":"2011-06-01","index":7491,"close":35.4,"high":36.26,"low":35.4,"open":36.12,"volume":10483000}]},{"date":"2011-02-22","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1296829800,"date":"2011-02-04","index":7411,"close":36.8,"high":37.15,"low":36.52,"open":36.76,"volume":7559900},{"timestamp":1297089000,"date":"2011-02-07","index":7412,"close":36.6,"high":36.88,"low":36.57,"open":36.8,"volume":7046400},{"timestamp":1297175400,"date":"2011-02-08","index":7413,"close":37.16,"high":37.27,"low":36.41,"open":36.63,"volume":6137400},{"timestamp":1297261800,"date":"2011-02-09","index":7414,"close":37.17,"high":37.2,"low":36.97,"open":37.07,"volume":6812400},{"timestamp":1297348200,"date":"2011-02-10","index":7415,"close":37.31,"high":37.45,"low":37.06,"open":37.14,"volume":6009500},{"timestamp":1297434600,"date":"2011-02-11","index":7416,"close":37.48,"high":37.48,"low":36.67,"open":37.03,"volume":10053400},{"timestamp":1297693800,"date":"2011-02-14","index":7417,"close":37.58,"high":37.66,"low":37.27,"open":37.47,"volume":9070800},{"timestamp":1297780200,"date":"2011-02-15","index":7418,"close":37.69,"high":37.73,"low":37.32,"open":37.59,"volume":6538400},{"timestamp":1297866600,"date":"2011-02-16","index":7419,"close":37.86,"high":38.09,"low":37.59,"open":37.74,"volume":6801500},{"timestamp":1297953000,"date":"2011-02-17","index":7420,"close":38.18,"high":38.22,"low":37.61,"open":37.83,"volume":8196500},{"timestamp":1298039400,"date":"2011-02-18","index":7421,"close":38.48,"high":38.5,"low":37.99,"open":38.13,"volume":12894800}],"post":[{"timestamp":1298385000,"date":"2011-02-22","index":7422,"close":38.09,"high":39.38,"low":37.76,"open":39.3,"volume":20604500},{"timestamp":1298471400,"date":"2011-02-23","index":7423,"close":37.3,"high":38.28,"low":36.9,"open":38.01,"volume":15127800},{"timestamp":1298557800,"date":"2011-02-24","index":7424,"close":37.14,"high":37.67,"low":36.78,"open":37.23,"volume":9342800},{"timestamp":1298644200,"date":"2011-02-25","index":7425,"close":37.08,"high":37.48,"low":36.78,"open":37.2,"volume":9723700},{"timestamp":1298903400,"date":"2011-02-28","index":7426,"close":37.47,"high":37.54,"low":37.06,"open":37.15,"volume":9736700},{"timestamp":1298989800,"date":"2011-03-01","index":7427,"close":36.76,"high":37.72,"low":36.69,"open":37.14,"volume":10015500},{"timestamp":1299076200,"date":"2011-03-02","index":7428,"close":36.66,"high":36.99,"low":36.33,"open":36.6,"volume":12677300},{"timestamp":1299162600,"date":"2011-03-03","index":7429,"close":37.55,"high":37.62,"low":36.95,"open":37.02,"volume":8060300},{"timestamp":1299249000,"date":"2011-03-04","index":7430,"close":37.22,"high":37.86,"low":36.78,"open":37.45,"volume":9269600},{"timestamp":1299508200,"date":"2011-03-07","index":7431,"close":36.87,"high":37.7,"low":36.83,"open":37.26,"volume":8888200},{"timestamp":1299594600,"date":"2011-03-08","index":7432,"close":37.04,"high":37.26,"low":36.54,"open":36.72,"volume":14254200}]},{"date":"2010-11-16","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1288618200,"date":"2010-11-01","index":7345,"close":30.71,"high":31.31,"low":30.56,"open":31,"volume":8229900},{"timestamp":1288704600,"date":"2010-11-02","index":7346,"close":31.51,"high":31.97,"low":30.98,"open":31,"volume":15092700},{"timestamp":1288791000,"date":"2010-11-03","index":7347,"close":31.46,"high":31.65,"low":31.04,"open":31.61,"volume":9073300},{"timestamp":1288877400,"date":"2010-11-04","index":7348,"close":31.94,"high":31.98,"low":31.76,"open":31.83,"volume":11096000},{"timestamp":1288963800,"date":"2010-11-05","index":7349,"close":31.92,"high":32.29,"low":31.77,"open":31.95,"volume":10750000},{"timestamp":1289226600,"date":"2010-11-08","index":7350,"close":31.49,"high":31.64,"low":31.2,"open":31.63,"volume":9696400},{"timestamp":1289313000,"date":"2010-11-09","index":7351,"close":31.47,"high":31.51,"low":31.18,"open":31.48,"volume":10268600},{"timestamp":1289399400,"date":"2010-11-10","index":7352,"close":31.68,"high":31.7,"low":31.25,"open":31.48,"volume":11175200},{"timestamp":1289485800,"date":"2010-11-11","index":7353,"close":31.7,"high":31.93,"low":31.33,"open":31.37,"volume":9226300},{"timestamp":1289572200,"date":"2010-11-12","index":7354,"close":31.44,"high":31.76,"low":31.35,"open":31.47,"volume":10594800},{"timestamp":1289831400,"date":"2010-11-15","index":7355,"close":31.39,"high":31.97,"low":31.35,"open":31.43,"volume":9645900}],"post":[{"timestamp":1289917800,"date":"2010-11-16","index":7356,"close":31.71,"high":32.82,"low":31.54,"open":31.7,"volume":25568500},{"timestamp":1290004200,"date":"2010-11-17","index":7357,"close":30.83,"high":31.71,"low":30.67,"open":31.66,"volume":19411800},{"timestamp":1290090600,"date":"2010-11-18","index":7358,"close":30.87,"high":31.09,"low":30.75,"open":30.99,"volume":26258300},{"timestamp":1290177000,"date":"2010-11-19","index":7359,"close":31.22,"high":31.22,"low":30.8,"open":30.8,"volume":25364400},{"timestamp":1290436200,"date":"2010-11-22","index":7360,"close":31.09,"high":31.35,"low":30.88,"open":31.05,"volume":23205700},{"timestamp":1290522600,"date":"2010-11-23","index":7361,"close":30.91,"high":31,"low":30.83,"open":30.98,"volume":11698400},{"timestamp":1290609000,"date":"2010-11-24","index":7362,"close":31.16,"high":31.35,"low":31.08,"open":31.18,"volume":9748600},{"timestamp":1290781800,"date":"2010-11-26","index":7363,"close":31,"high":31.16,"low":30.85,"open":30.92,"volume":4182200},{"timestamp":1291041000,"date":"2010-11-29","index":7364,"close":30.69,"high":30.92,"low":30.33,"open":30.87,"volume":11838700},{"timestamp":1291127400,"date":"2010-11-30","index":7365,"close":30.21,"high":30.61,"low":29.98,"open":30.06,"volume":12889600},{"timestamp":1291213800,"date":"2010-12-01","index":7366,"close":31.61,"high":31.75,"low":30.6,"open":30.6,"volume":17102400}]},{"date":"2010-08-17","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1280755800,"date":"2010-08-02","index":7281,"close":29.12,"high":29.24,"low":28.68,"open":28.82,"volume":17882200},{"timestamp":1280842200,"date":"2010-08-03","index":7282,"close":28.45,"high":29.18,"low":28.41,"open":29.09,"volume":11724700},{"timestamp":1280928600,"date":"2010-08-04","index":7283,"close":28.72,"high":28.93,"low":28.51,"open":28.61,"volume":10987700},{"timestamp":1281015000,"date":"2010-08-05","index":7284,"close":28.71,"high":28.93,"low":28.33,"open":28.52,"volume":9101200},{"timestamp":1281101400,"date":"2010-08-06","index":7285,"close":28.68,"high":28.68,"low":28.21,"open":28.53,"volume":11372800},{"timestamp":1281360600,"date":"2010-08-09","index":7286,"close":28.7,"high":28.97,"low":28.68,"open":28.77,"volume":8354900},{"timestamp":1281447000,"date":"2010-08-10","index":7287,"close":28.24,"high":28.52,"low":28.02,"open":28.4,"volume":13866400},{"timestamp":1281533400,"date":"2010-08-11","index":7288,"close":27.71,"high":28.06,"low":27.6,"open":27.93,"volume":11672600},{"timestamp":1281619800,"date":"2010-08-12","index":7289,"close":27.61,"high":27.75,"low":27.31,"open":27.53,"volume":9886800},{"timestamp":1281706200,"date":"2010-08-13","index":7290,"close":27.31,"high":27.71,"low":27.27,"open":27.51,"volume":9316000},{"timestamp":1281965400,"date":"2010-08-16","index":7291,"close":27.38,"high":28.07,"low":27.28,"open":27.5,"volume":12152400}],"post":[{"timestamp":1282051800,"date":"2010-08-17","index":7292,"close":28.31,"high":28.8,"low":27.71,"open":28.03,"volume":22537900},{"timestamp":1282138200,"date":"2010-08-18","index":7293,"close":28.86,"high":29,"low":28.32,"open":28.35,"volume":13733000},{"timestamp":1282224600,"date":"2010-08-19","index":7294,"close":28.22,"high":28.85,"low":27.97,"open":28.56,"volume":14149300},{"timestamp":1282311000,"date":"2010-08-20","index":7295,"close":28.17,"high":28.32,"low":27.89,"open":28.08,"volume":12430300},{"timestamp":1282570200,"date":"2010-08-23","index":7296,"close":27.83,"high":28.64,"low":27.8,"open":28.56,"volume":11447300},{"timestamp":1282656600,"date":"2010-08-24","index":7297,"close":27.78,"high":28.08,"low":27.1,"open":27.55,"volume":16615700},{"timestamp":1282743000,"date":"2010-08-25","index":7298,"close":28.33,"high":28.5,"low":27.59,"open":27.59,"volume":14357500},{"timestamp":1282829400,"date":"2010-08-26","index":7299,"close":28.38,"high":28.56,"low":28.27,"open":28.39,"volume":12712200},{"timestamp":1282915800,"date":"2010-08-27","index":7300,"close":28.74,"high":28.84,"low":28.26,"open":28.52,"volume":12750900},{"timestamp":1283175000,"date":"2010-08-30","index":7301,"close":27.99,"high":28.8,"low":27.98,"open":28.74,"volume":9632800},{"timestamp":1283261400,"date":"2010-08-31","index":7302,"close":27.82,"high":28.08,"low":27.55,"open":27.63,"volume":12408200}]},{"date":"2010-05-18","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1272893400,"date":"2010-05-03","index":7218,"close":35.87,"high":36.06,"low":35.17,"open":35.39,"volume":12644500},{"timestamp":1272979800,"date":"2010-05-04","index":7219,"close":35.42,"high":35.59,"low":34.79,"open":35.56,"volume":25531100},{"timestamp":1273066200,"date":"2010-05-05","index":7220,"close":35.24,"high":35.67,"low":35.03,"open":35.23,"volume":24373800},{"timestamp":1273152600,"date":"2010-05-06","index":7221,"close":33.96,"high":35.38,"low":32.07,"open":34.92,"volume":31183100},{"timestamp":1273239000,"date":"2010-05-07","index":7222,"close":33.43,"high":34.32,"low":32.63,"open":33.74,"volume":28620700},{"timestamp":1273498200,"date":"2010-05-10","index":7223,"close":35.29,"high":35.4,"low":34.58,"open":34.64,"volume":21683400},{"timestamp":1273584600,"date":"2010-05-11","index":7224,"close":35.63,"high":35.96,"low":35.07,"open":35.13,"volume":26625400},{"timestamp":1273671000,"date":"2010-05-12","index":7225,"close":35.89,"high":35.94,"low":35.38,"open":35.67,"volume":19130600},{"timestamp":1273757400,"date":"2010-05-13","index":7226,"close":35.27,"high":36,"low":35.12,"open":35.85,"volume":20229800},{"timestamp":1273843800,"date":"2010-05-14","index":7227,"close":35.2,"high":35.47,"low":34.76,"open":35.26,"volume":22621300},{"timestamp":1274103000,"date":"2010-05-17","index":7228,"close":35.59,"high":35.69,"low":34.08,"open":34.97,"volume":33494400}],"post":[{"timestamp":1274189400,"date":"2010-05-18","index":7229,"close":34.73,"high":36.3,"low":34.23,"open":35.81,"volume":49088700},{"timestamp":1274275800,"date":"2010-05-19","index":7230,"close":34.38,"high":34.57,"low":33.65,"open":34.38,"volume":27200100},{"timestamp":1274362200,"date":"2010-05-20","index":7231,"close":32.89,"high":33.89,"low":32.79,"open":33.66,"volume":29536800},{"timestamp":1274448600,"date":"2010-05-21","index":7232,"close":33.02,"high":33.48,"low":32.25,"open":32.26,"volume":36007500},{"timestamp":1274707800,"date":"2010-05-24","index":7233,"close":33.22,"high":33.57,"low":32.76,"open":32.85,"volume":24263400},{"timestamp":1274794200,"date":"2010-05-25","index":7234,"close":33.98,"high":34.04,"low":32.42,"open":32.54,"volume":30507700},{"timestamp":1274880600,"date":"2010-05-26","index":7235,"close":34.04,"high":34.95,"low":33.93,"open":34.55,"volume":25393100},{"timestamp":1274967000,"date":"2010-05-27","index":7236,"close":34.55,"high":34.68,"low":34.18,"open":34.51,"volume":16379300},{"timestamp":1275053400,"date":"2010-05-28","index":7237,"close":33.86,"high":34.64,"low":33.82,"open":34.57,"volume":17549000},{"timestamp":1275399000,"date":"2010-06-01","index":7238,"close":33.54,"high":34.17,"low":33.22,"open":33.42,"volume":17273700},{"timestamp":1275485400,"date":"2010-06-02","index":7239,"close":33.87,"high":33.88,"low":33.39,"open":33.62,"volume":14262300}]},{"date":"2010-02-23","estimated":0.17,"reported":0.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":7159,"close":27.98,"high":28.07,"low":27.53,"open":27.85,"volume":20229400},{"timestamp":1265639400,"date":"2010-02-08","index":7160,"close":28.59,"high":28.94,"low":28.47,"open":28.53,"volume":26005400},{"timestamp":1265725800,"date":"2010-02-09","index":7161,"close":28.87,"high":29.09,"low":28.57,"open":28.87,"volume":18057700},{"timestamp":1265812200,"date":"2010-02-10","index":7162,"close":28.65,"high":28.96,"low":28.4,"open":28.84,"volume":14481500},{"timestamp":1265898600,"date":"2010-02-11","index":7163,"close":28.99,"high":29.07,"low":28.54,"open":28.71,"volume":14614200},{"timestamp":1265985000,"date":"2010-02-12","index":7164,"close":29,"high":29,"low":28.55,"open":28.75,"volume":15027700},{"timestamp":1266330600,"date":"2010-02-16","index":7165,"close":29.44,"high":29.5,"low":28.93,"open":29.12,"volume":13317200},{"timestamp":1266417000,"date":"2010-02-17","index":7166,"close":30.02,"high":30.06,"low":29.75,"open":29.76,"volume":21524600},{"timestamp":1266503400,"date":"2010-02-18","index":7167,"close":30.3,"high":30.38,"low":29.87,"open":30.02,"volume":16564800},{"timestamp":1266589800,"date":"2010-02-19","index":7168,"close":30.15,"high":30.45,"low":30,"open":30.21,"volume":18576300},{"timestamp":1266849000,"date":"2010-02-22","index":7169,"close":30.32,"high":30.55,"low":30.2,"open":30.4,"volume":16101000}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":7170,"close":30.75,"high":31.03,"low":30.35,"open":30.56,"volume":35770100},{"timestamp":1267021800,"date":"2010-02-24","index":7171,"close":31.36,"high":31.42,"low":30.74,"open":30.78,"volume":22937500},{"timestamp":1267108200,"date":"2010-02-25","index":7172,"close":31.36,"high":31.45,"low":30.99,"open":31.07,"volume":15049200},{"timestamp":1267194600,"date":"2010-02-26","index":7173,"close":31.2,"high":31.36,"low":30.95,"open":31.36,"volume":13879200},{"timestamp":1267453800,"date":"2010-03-01","index":7174,"close":31.43,"high":31.55,"low":31.09,"open":31.24,"volume":14182000},{"timestamp":1267540200,"date":"2010-03-02","index":7175,"close":31.36,"high":31.58,"low":31.27,"open":31.39,"volume":15189500},{"timestamp":1267626600,"date":"2010-03-03","index":7176,"close":31.47,"high":31.81,"low":31.32,"open":31.43,"volume":13900900},{"timestamp":1267713000,"date":"2010-03-04","index":7177,"close":31.44,"high":31.58,"low":31.3,"open":31.54,"volume":13777600},{"timestamp":1267799400,"date":"2010-03-05","index":7178,"close":31.8,"high":31.91,"low":31.49,"open":31.55,"volume":18768700},{"timestamp":1268058600,"date":"2010-03-08","index":7179,"close":31.96,"high":32.04,"low":31.68,"open":31.68,"volume":11048000},{"timestamp":1268145000,"date":"2010-03-09","index":7180,"close":31.68,"high":31.95,"low":31.67,"open":31.7,"volume":15127700}]},{"date":"2009-11-17","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":7094,"close":25.06,"high":25.67,"low":24.71,"open":25.14,"volume":15585500},{"timestamp":1257258600,"date":"2009-11-03","index":7095,"close":25,"high":25.28,"low":24.47,"open":24.91,"volume":17426600},{"timestamp":1257345000,"date":"2009-11-04","index":7096,"close":24.96,"high":25.5,"low":24.9,"open":25.27,"volume":18645200},{"timestamp":1257431400,"date":"2009-11-05","index":7097,"close":25.63,"high":25.81,"low":25.13,"open":25.18,"volume":15410500},{"timestamp":1257517800,"date":"2009-11-06","index":7098,"close":26.08,"high":26.29,"low":25.8,"open":25.87,"volume":15066700},{"timestamp":1257777000,"date":"2009-11-09","index":7099,"close":26.81,"high":26.87,"low":26.2,"open":26.31,"volume":13331200},{"timestamp":1257863400,"date":"2009-11-10","index":7100,"close":26.82,"high":26.99,"low":26.5,"open":26.81,"volume":14851300},{"timestamp":1257949800,"date":"2009-11-11","index":7101,"close":27.31,"high":27.45,"low":27.05,"open":27.15,"volume":18716700},{"timestamp":1258036200,"date":"2009-11-12","index":7102,"close":27.24,"high":27.79,"low":27.17,"open":27.33,"volume":18713500},{"timestamp":1258122600,"date":"2009-11-13","index":7103,"close":27.34,"high":27.55,"low":26.88,"open":27.26,"volume":14179800},{"timestamp":1258381800,"date":"2009-11-16","index":7104,"close":27.65,"high":27.95,"low":27.4,"open":27.63,"volume":18782200}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":7105,"close":26.99,"high":27.3,"low":26.35,"open":27.1,"volume":31046300},{"timestamp":1258554600,"date":"2009-11-18","index":7106,"close":27.29,"high":27.31,"low":26.85,"open":26.86,"volume":17834400},{"timestamp":1258641000,"date":"2009-11-19","index":7107,"close":27.11,"high":27.24,"low":26.8,"open":27.21,"volume":11302700},{"timestamp":1258727400,"date":"2009-11-20","index":7108,"close":27.18,"high":27.27,"low":26.74,"open":26.98,"volume":17600400},{"timestamp":1258986600,"date":"2009-11-23","index":7109,"close":27.51,"high":27.6,"low":27.23,"open":27.37,"volume":18224600},{"timestamp":1259073000,"date":"2009-11-24","index":7110,"close":27.56,"high":27.67,"low":27.38,"open":27.5,"volume":11705100},{"timestamp":1259159400,"date":"2009-11-25","index":7111,"close":27.85,"high":27.89,"low":27.28,"open":27.57,"volume":11451600},{"timestamp":1259332200,"date":"2009-11-27","index":7112,"close":27.61,"high":27.8,"low":27.11,"open":27.16,"volume":7517800},{"timestamp":1259591400,"date":"2009-11-30","index":7113,"close":27.36,"high":27.75,"low":26.96,"open":27.59,"volume":16716700},{"timestamp":1259677800,"date":"2009-12-01","index":7114,"close":28,"high":28.29,"low":27.35,"open":27.49,"volume":20488700},{"timestamp":1259764200,"date":"2009-12-02","index":7115,"close":28.33,"high":28.48,"low":28,"open":28.03,"volume":17298300}]},{"date":"2009-08-18","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":7030,"close":26.32,"high":26.38,"low":25.67,"open":26.18,"volume":12022400},{"timestamp":1249392600,"date":"2009-08-04","index":7031,"close":26.29,"high":26.44,"low":26.08,"open":26.16,"volume":10411100},{"timestamp":1249479000,"date":"2009-08-05","index":7032,"close":26.33,"high":26.46,"low":25.96,"open":26.3,"volume":9996600},{"timestamp":1249565400,"date":"2009-08-06","index":7033,"close":26.54,"high":26.74,"low":26.17,"open":26.4,"volume":13755000},{"timestamp":1249651800,"date":"2009-08-07","index":7034,"close":27.26,"high":27.48,"low":26.61,"open":26.73,"volume":16415900},{"timestamp":1249911000,"date":"2009-08-10","index":7035,"close":27.1,"high":27.24,"low":26.77,"open":27.18,"volume":10407600},{"timestamp":1249997400,"date":"2009-08-11","index":7036,"close":26.89,"high":27.11,"low":26.73,"open":27.03,"volume":9524200},{"timestamp":1250083800,"date":"2009-08-12","index":7037,"close":27.2,"high":27.53,"low":26.75,"open":26.8,"volume":13269600},{"timestamp":1250170200,"date":"2009-08-13","index":7038,"close":27.68,"high":27.81,"low":27,"open":27.42,"volume":19973100},{"timestamp":1250256600,"date":"2009-08-14","index":7039,"close":27.14,"high":27.75,"low":26.9,"open":27.67,"volume":15928500},{"timestamp":1250515800,"date":"2009-08-17","index":7040,"close":26.11,"high":26.44,"low":25.43,"open":25.92,"volume":30714600}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":7041,"close":26.93,"high":27.3,"low":26.57,"open":26.95,"volume":35350300},{"timestamp":1250688600,"date":"2009-08-19","index":7042,"close":26.75,"high":26.93,"low":26.47,"open":26.75,"volume":19453600},{"timestamp":1250775000,"date":"2009-08-20","index":7043,"close":26.68,"high":26.81,"low":26.5,"open":26.79,"volume":14196700},{"timestamp":1250861400,"date":"2009-08-21","index":7044,"close":27.5,"high":27.53,"low":26.66,"open":26.94,"volume":18664100},{"timestamp":1251120600,"date":"2009-08-24","index":7045,"close":27.03,"high":27.73,"low":26.94,"open":27.73,"volume":16237900},{"timestamp":1251207000,"date":"2009-08-25","index":7046,"close":27.32,"high":27.73,"low":27,"open":27.22,"volume":21848800},{"timestamp":1251293400,"date":"2009-08-26","index":7047,"close":27.57,"high":27.94,"low":27.22,"open":27.28,"volume":15608400},{"timestamp":1251379800,"date":"2009-08-27","index":7048,"close":27.55,"high":27.69,"low":27.2,"open":27.6,"volume":13446800},{"timestamp":1251466200,"date":"2009-08-28","index":7049,"close":27.69,"high":27.76,"low":27.24,"open":27.68,"volume":12841400},{"timestamp":1251725400,"date":"2009-08-31","index":7050,"close":27.29,"high":27.6,"low":27.1,"open":27.5,"volume":13091300},{"timestamp":1251811800,"date":"2009-09-01","index":7051,"close":26.74,"high":27.48,"low":26.63,"open":27.01,"volume":15738800}]},{"date":"2009-05-19","estimated":0.29,"reported":0.35,"pre":[{"timestamp":1241443800,"date":"2009-05-04","index":6967,"close":26.21,"high":26.77,"low":25.83,"open":26.14,"volume":18075500},{"timestamp":1241530200,"date":"2009-05-05","index":6968,"close":26.19,"high":26.4,"low":25.93,"open":26.18,"volume":11348800},{"timestamp":1241616600,"date":"2009-05-06","index":6969,"close":26.04,"high":26.51,"low":25.56,"open":26.31,"volume":13892300},{"timestamp":1241703000,"date":"2009-05-07","index":6970,"close":25.61,"high":26.34,"low":25.31,"open":26.19,"volume":20582800},{"timestamp":1241789400,"date":"2009-05-08","index":6971,"close":25.5,"high":25.78,"low":24.75,"open":25.78,"volume":18467600},{"timestamp":1242048600,"date":"2009-05-11","index":6972,"close":24.93,"high":25.25,"low":24.54,"open":24.81,"volume":17525200},{"timestamp":1242135000,"date":"2009-05-12","index":6973,"close":24.64,"high":25.23,"low":24.27,"open":25.11,"volume":19437700},{"timestamp":1242221400,"date":"2009-05-13","index":6974,"close":24.83,"high":25.14,"low":24.22,"open":24.95,"volume":32337000},{"timestamp":1242307800,"date":"2009-05-14","index":6975,"close":24.53,"high":25.16,"low":24.48,"open":25.02,"volume":15822700},{"timestamp":1242394200,"date":"2009-05-15","index":6976,"close":24.4,"high":24.92,"low":24.22,"open":24.45,"volume":20385500},{"timestamp":1242653400,"date":"2009-05-18","index":6977,"close":26.02,"high":26.15,"low":25.36,"open":25.66,"volume":26101700}],"post":[{"timestamp":1242739800,"date":"2009-05-19","index":6978,"close":24.63,"high":25.4,"low":24,"open":25.39,"volume":39888600},{"timestamp":1242826200,"date":"2009-05-20","index":6979,"close":23.83,"high":25,"low":23.56,"open":24.85,"volume":31471700},{"timestamp":1242912600,"date":"2009-05-21","index":6980,"close":22.89,"high":23.83,"low":22.64,"open":23.49,"volume":25534300},{"timestamp":1242999000,"date":"2009-05-22","index":6981,"close":22.86,"high":23.24,"low":22.6,"open":23.2,"volume":15133800},{"timestamp":1243344600,"date":"2009-05-26","index":6982,"close":23.8,"high":23.97,"low":22.58,"open":22.67,"volume":20313100},{"timestamp":1243431000,"date":"2009-05-27","index":6983,"close":23.33,"high":24.21,"low":23.21,"open":23.9,"volume":18507500},{"timestamp":1243517400,"date":"2009-05-28","index":6984,"close":22.7,"high":23.63,"low":22.33,"open":23.63,"volume":27154200},{"timestamp":1243603800,"date":"2009-05-29","index":6985,"close":23.16,"high":23.19,"low":22.65,"open":22.99,"volume":18681600},{"timestamp":1243863000,"date":"2009-06-01","index":6986,"close":24.16,"high":24.43,"low":23.39,"open":23.59,"volume":18094400},{"timestamp":1243949400,"date":"2009-06-02","index":6987,"close":24.5,"high":24.8,"low":23.83,"open":23.96,"volume":18364400},{"timestamp":1244035800,"date":"2009-06-03","index":6988,"close":24.37,"high":24.81,"low":24.09,"open":24.39,"volume":14453400}]},{"date":"2009-02-24","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":6908,"close":23.53,"high":23.85,"low":22.37,"open":22.39,"volume":31085500},{"timestamp":1234189800,"date":"2009-02-09","index":6909,"close":23.09,"high":23.63,"low":22.56,"open":23.47,"volume":16315200},{"timestamp":1234276200,"date":"2009-02-10","index":6910,"close":22.21,"high":23.23,"low":22,"open":22.9,"volume":21897800},{"timestamp":1234362600,"date":"2009-02-11","index":6911,"close":22.14,"high":22.5,"low":21.9,"open":22.36,"volume":17896200},{"timestamp":1234449000,"date":"2009-02-12","index":6912,"close":21.98,"high":22.06,"low":21.15,"open":21.7,"volume":23454000},{"timestamp":1234535400,"date":"2009-02-13","index":6913,"close":21.22,"high":22.16,"low":21.2,"open":21.78,"volume":18598200},{"timestamp":1234881000,"date":"2009-02-17","index":6914,"close":19.94,"high":20.75,"low":19.86,"open":20.7,"volume":35715200},{"timestamp":1234967400,"date":"2009-02-18","index":6915,"close":19.8,"high":20.26,"low":19.43,"open":20.25,"volume":23374800},{"timestamp":1235053800,"date":"2009-02-19","index":6916,"close":20.16,"high":20.44,"low":19.93,"open":19.95,"volume":20353800},{"timestamp":1235140200,"date":"2009-02-20","index":6917,"close":19.46,"high":20.25,"low":19.17,"open":19.68,"volume":29576700},{"timestamp":1235399400,"date":"2009-02-23","index":6918,"close":18.71,"high":19.84,"low":18.24,"open":19.43,"volume":26930200}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":6919,"close":20.67,"high":20.78,"low":19.44,"open":19.65,"volume":37719500},{"timestamp":1235572200,"date":"2009-02-25","index":6920,"close":20.31,"high":20.78,"low":20.01,"open":20.35,"volume":27022900},{"timestamp":1235658600,"date":"2009-02-26","index":6921,"close":20.64,"high":20.89,"low":20.33,"open":20.55,"volume":22728900},{"timestamp":1235745000,"date":"2009-02-27","index":6922,"close":20.89,"high":21.28,"low":20.17,"open":20.17,"volume":23320600},{"timestamp":1236004200,"date":"2009-03-02","index":6923,"close":19.92,"high":20.95,"low":19.84,"open":20.35,"volume":25493600},{"timestamp":1236090600,"date":"2009-03-03","index":6924,"close":18.89,"high":19.95,"low":18.76,"open":19.58,"volume":29268800},{"timestamp":1236177000,"date":"2009-03-04","index":6925,"close":19.01,"high":19.37,"low":18.7,"open":18.99,"volume":22093200},{"timestamp":1236263400,"date":"2009-03-05","index":6926,"close":18.15,"high":19.18,"low":18,"open":18.51,"volume":23774300},{"timestamp":1236349800,"date":"2009-03-06","index":6927,"close":18,"high":18.6,"low":17.54,"open":18.3,"volume":25862900},{"timestamp":1236605400,"date":"2009-03-09","index":6928,"close":18.23,"high":18.95,"low":17.49,"open":17.74,"volume":28387300},{"timestamp":1236691800,"date":"2009-03-10","index":6929,"close":19.42,"high":19.58,"low":18.26,"open":18.34,"volume":25527600}]},{"date":"2008-11-18","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1225722600,"date":"2008-11-03","index":6843,"close":22.22,"high":23.59,"low":22.11,"open":23.48,"volume":17940200},{"timestamp":1225809000,"date":"2008-11-04","index":6844,"close":23.39,"high":23.49,"low":22.16,"open":22.69,"volume":24131800},{"timestamp":1225895400,"date":"2008-11-05","index":6845,"close":22.15,"high":23.33,"low":22.06,"open":23,"volume":22260700},{"timestamp":1225981800,"date":"2008-11-06","index":6846,"close":20.93,"high":22.81,"low":20.68,"open":21.9,"volume":25524300},{"timestamp":1226068200,"date":"2008-11-07","index":6847,"close":21.06,"high":21.79,"low":20.7,"open":21.05,"volume":19600100},{"timestamp":1226327400,"date":"2008-11-10","index":6848,"close":20.74,"high":21.71,"low":20.46,"open":21.53,"volume":14073700},{"timestamp":1226413800,"date":"2008-11-11","index":6849,"close":20.51,"high":21.47,"low":19.94,"open":20.39,"volume":17405400},{"timestamp":1226500200,"date":"2008-11-12","index":6850,"close":19.8,"high":20.34,"low":19.62,"open":19.86,"volume":18189400},{"timestamp":1226586600,"date":"2008-11-13","index":6851,"close":22.23,"high":22.37,"low":19.15,"open":19.89,"volume":28059400},{"timestamp":1226673000,"date":"2008-11-14","index":6852,"close":20.54,"high":22.64,"low":20.32,"open":21.74,"volume":24957300},{"timestamp":1226932200,"date":"2008-11-17","index":6853,"close":20,"high":20.99,"low":19.74,"open":19.92,"volume":22643100}],"post":[{"timestamp":1227018600,"date":"2008-11-18","index":6854,"close":20.71,"high":21.42,"low":19.94,"open":20.66,"volume":32638500},{"timestamp":1227105000,"date":"2008-11-19","index":6855,"close":19.76,"high":21.26,"low":19.6,"open":20.48,"volume":21970500},{"timestamp":1227191400,"date":"2008-11-20","index":6856,"close":18.52,"high":20.29,"low":18.31,"open":19.44,"volume":32825000},{"timestamp":1227277800,"date":"2008-11-21","index":6857,"close":19.29,"high":19.34,"low":17.46,"open":18.82,"volume":38361300},{"timestamp":1227537000,"date":"2008-11-24","index":6858,"close":21.42,"high":21.91,"low":18.86,"open":19.62,"volume":31820400},{"timestamp":1227623400,"date":"2008-11-25","index":6859,"close":22.25,"high":22.45,"low":21.2,"open":21.63,"volume":31618500},{"timestamp":1227709800,"date":"2008-11-26","index":6860,"close":23.55,"high":23.78,"low":21.55,"open":21.55,"volume":25401900},{"timestamp":1227882600,"date":"2008-11-28","index":6861,"close":23.11,"high":23.79,"low":22.73,"open":23.41,"volume":10272300},{"timestamp":1228141800,"date":"2008-12-01","index":6862,"close":21.21,"high":23,"low":21.13,"open":22.55,"volume":26816900},{"timestamp":1228228200,"date":"2008-12-02","index":6863,"close":21.85,"high":21.95,"low":20.65,"open":21.52,"volume":23835800},{"timestamp":1228314600,"date":"2008-12-03","index":6864,"close":22.76,"high":22.88,"low":21.06,"open":21.32,"volume":32948500}]},{"date":"2008-08-19","estimated":0.61,"reported":0.71,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":6779,"close":23.89,"high":24.18,"low":23.51,"open":23.82,"volume":10556200},{"timestamp":1217943000,"date":"2008-08-05","index":6780,"close":24.89,"high":24.94,"low":24.1,"open":24.1,"volume":14371000},{"timestamp":1218029400,"date":"2008-08-06","index":6781,"close":24.9,"high":25,"low":24.4,"open":24.5,"volume":15075400},{"timestamp":1218115800,"date":"2008-08-07","index":6782,"close":24.48,"high":24.9,"low":24.32,"open":24.7,"volume":13603900},{"timestamp":1218202200,"date":"2008-08-08","index":6783,"close":26.37,"high":26.52,"low":24.5,"open":24.5,"volume":25506600},{"timestamp":1218461400,"date":"2008-08-11","index":6784,"close":27.51,"high":28.75,"low":26.05,"open":26.26,"volume":53932100},{"timestamp":1218547800,"date":"2008-08-12","index":6785,"close":27.48,"high":27.76,"low":27.18,"open":27.35,"volume":27222900},{"timestamp":1218634200,"date":"2008-08-13","index":6786,"close":26.52,"high":27.49,"low":26.12,"open":27.32,"volume":21870300},{"timestamp":1218720600,"date":"2008-08-14","index":6787,"close":27.17,"high":27.85,"low":26.21,"open":26.23,"volume":17365400},{"timestamp":1218807000,"date":"2008-08-15","index":6788,"close":27.53,"high":27.74,"low":27.1,"open":27.2,"volume":23269100},{"timestamp":1219066200,"date":"2008-08-18","index":6789,"close":26.96,"high":28.1,"low":26.57,"open":27.76,"volume":22175300}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":6790,"close":25.96,"high":27.08,"low":25.93,"open":26.98,"volume":30629300},{"timestamp":1219239000,"date":"2008-08-20","index":6791,"close":25.97,"high":26.44,"low":25.67,"open":26.01,"volume":19012500},{"timestamp":1219325400,"date":"2008-08-21","index":6792,"close":26.57,"high":26.68,"low":25.51,"open":25.6,"volume":18816700},{"timestamp":1219411800,"date":"2008-08-22","index":6793,"close":27.11,"high":27.15,"low":26.58,"open":26.69,"volume":13319700},{"timestamp":1219671000,"date":"2008-08-25","index":6794,"close":26.56,"high":27.04,"low":26.51,"open":26.98,"volume":13088300},{"timestamp":1219757400,"date":"2008-08-26","index":6795,"close":27.02,"high":27.08,"low":26.15,"open":26.53,"volume":16797600},{"timestamp":1219843800,"date":"2008-08-27","index":6796,"close":27.17,"high":27.48,"low":26.6,"open":27.02,"volume":13091000},{"timestamp":1219930200,"date":"2008-08-28","index":6797,"close":27.42,"high":27.64,"low":26.99,"open":27.41,"volume":13626200},{"timestamp":1220016600,"date":"2008-08-29","index":6798,"close":27.12,"high":27.48,"low":27.02,"open":27.22,"volume":12520800},{"timestamp":1220362200,"date":"2008-09-02","index":6799,"close":28.07,"high":28.68,"low":27.65,"open":27.65,"volume":27655200},{"timestamp":1220448600,"date":"2008-09-03","index":6800,"close":29.33,"high":29.4,"low":27.91,"open":27.94,"volume":39057000}]},{"date":"2008-05-20","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":6716,"close":29.37,"high":30.04,"low":29.23,"open":29.89,"volume":15897800},{"timestamp":1210080600,"date":"2008-05-06","index":6717,"close":29.28,"high":29.33,"low":28.71,"open":29.28,"volume":14309000},{"timestamp":1210167000,"date":"2008-05-07","index":6718,"close":28.56,"high":29.48,"low":28.48,"open":29.25,"volume":14745400},{"timestamp":1210253400,"date":"2008-05-08","index":6719,"close":27.92,"high":28.78,"low":27.79,"open":28.61,"volume":19465900},{"timestamp":1210339800,"date":"2008-05-09","index":6720,"close":27.98,"high":28.44,"low":27.63,"open":27.82,"volume":13031400},{"timestamp":1210599000,"date":"2008-05-12","index":6721,"close":28.64,"high":28.71,"low":28.01,"open":28.01,"volume":12314100},{"timestamp":1210685400,"date":"2008-05-13","index":6722,"close":28.75,"high":28.97,"low":28.5,"open":28.66,"volume":10391900},{"timestamp":1210771800,"date":"2008-05-14","index":6723,"close":29.12,"high":29.53,"low":28.75,"open":28.88,"volume":12094200},{"timestamp":1210858200,"date":"2008-05-15","index":6724,"close":29.53,"high":29.55,"low":28.76,"open":29.09,"volume":11044900},{"timestamp":1210944600,"date":"2008-05-16","index":6725,"close":29.1,"high":29.85,"low":28.75,"open":29.85,"volume":13246300},{"timestamp":1211203800,"date":"2008-05-19","index":6726,"close":28.87,"high":29.38,"low":28.52,"open":28.65,"volume":13893700}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":6727,"close":27.37,"high":28.19,"low":27,"open":28.04,"volume":39809400},{"timestamp":1211376600,"date":"2008-05-21","index":6728,"close":26.93,"high":27.49,"low":26.8,"open":27.32,"volume":29274700},{"timestamp":1211463000,"date":"2008-05-22","index":6729,"close":26.91,"high":27.19,"low":26.71,"open":26.84,"volume":15894100},{"timestamp":1211549400,"date":"2008-05-23","index":6730,"close":26.77,"high":26.99,"low":26.28,"open":26.84,"volume":17324800},{"timestamp":1211895000,"date":"2008-05-27","index":6731,"close":27.28,"high":27.53,"low":26.71,"open":26.9,"volume":21412600},{"timestamp":1211981400,"date":"2008-05-28","index":6732,"close":27.43,"high":27.85,"low":27.22,"open":27.59,"volume":13242200},{"timestamp":1212067800,"date":"2008-05-29","index":6733,"close":27.71,"high":27.87,"low":27.29,"open":27.35,"volume":13855400},{"timestamp":1212154200,"date":"2008-05-30","index":6734,"close":27.36,"high":27.75,"low":27.35,"open":27.75,"volume":11714900},{"timestamp":1212413400,"date":"2008-06-02","index":6735,"close":27.16,"high":27.6,"low":26.8,"open":27.41,"volume":15497700},{"timestamp":1212499800,"date":"2008-06-03","index":6736,"close":27.09,"high":27.25,"low":26.71,"open":27.05,"volume":15232800},{"timestamp":1212586200,"date":"2008-06-04","index":6737,"close":27.18,"high":27.5,"low":26.87,"open":27.07,"volume":17537800}]},{"date":"2008-02-26","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":6657,"close":27.97,"high":28.59,"low":27.7,"open":28.3,"volume":15908100},{"timestamp":1202740200,"date":"2008-02-11","index":6658,"close":28.69,"high":28.88,"low":27.67,"open":28.02,"volume":13946700},{"timestamp":1202826600,"date":"2008-02-12","index":6659,"close":28.38,"high":29.13,"low":28.22,"open":28.81,"volume":17804800},{"timestamp":1202913000,"date":"2008-02-13","index":6660,"close":28.34,"high":28.8,"low":28.13,"open":28.54,"volume":12399300},{"timestamp":1202999400,"date":"2008-02-14","index":6661,"close":27.51,"high":28.4,"low":27.34,"open":28.29,"volume":16340000},{"timestamp":1203085800,"date":"2008-02-15","index":6662,"close":27.52,"high":27.67,"low":26.96,"open":27.67,"volume":15780200},{"timestamp":1203431400,"date":"2008-02-19","index":6663,"close":27.31,"high":28.12,"low":27.09,"open":27.88,"volume":15004300},{"timestamp":1203517800,"date":"2008-02-20","index":6664,"close":27.72,"high":27.92,"low":26.94,"open":27.03,"volume":13649500},{"timestamp":1203604200,"date":"2008-02-21","index":6665,"close":27.39,"high":28.22,"low":27.27,"open":27.76,"volume":13051000},{"timestamp":1203690600,"date":"2008-02-22","index":6666,"close":27.77,"high":27.81,"low":27,"open":27.45,"volume":13601200},{"timestamp":1203949800,"date":"2008-02-25","index":6667,"close":28.82,"high":28.82,"low":27.28,"open":27.28,"volume":20911400}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":6668,"close":28.83,"high":29.49,"low":28.22,"open":28.22,"volume":30638500},{"timestamp":1204122600,"date":"2008-02-27","index":6669,"close":28.91,"high":29.24,"low":28.46,"open":28.55,"volume":17330300},{"timestamp":1204209000,"date":"2008-02-28","index":6670,"close":27.71,"high":28.7,"low":27.67,"open":28.64,"volume":18085800},{"timestamp":1204295400,"date":"2008-02-29","index":6671,"close":26.55,"high":27.65,"low":26.41,"open":27.52,"volume":21898800},{"timestamp":1204554600,"date":"2008-03-03","index":6672,"close":27.09,"high":27.18,"low":26.3,"open":26.5,"volume":19162200},{"timestamp":1204641000,"date":"2008-03-04","index":6673,"close":26.87,"high":27.05,"low":26.5,"open":26.79,"volume":15672300},{"timestamp":1204727400,"date":"2008-03-05","index":6674,"close":26.76,"high":27.57,"low":26.5,"open":27,"volume":18340500},{"timestamp":1204813800,"date":"2008-03-06","index":6675,"close":25.76,"high":26.88,"low":25.72,"open":26.68,"volume":14345600},{"timestamp":1204900200,"date":"2008-03-07","index":6676,"close":25.88,"high":26.42,"low":25.18,"open":25.48,"volume":15410100},{"timestamp":1205155800,"date":"2008-03-10","index":6677,"close":25,"high":25.95,"low":24.96,"open":25.95,"volume":17188800},{"timestamp":1205242200,"date":"2008-03-11","index":6678,"close":26.2,"high":26.22,"low":25.28,"open":25.85,"volume":22119800}]},{"date":"2007-11-13","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":6587,"close":31.4,"high":31.85,"low":31.26,"open":31.55,"volume":15986200},{"timestamp":1193751000,"date":"2007-10-30","index":6588,"close":31.46,"high":31.75,"low":31.28,"open":31.5,"volume":18673800},{"timestamp":1193837400,"date":"2007-10-31","index":6589,"close":31.51,"high":31.8,"low":31.02,"open":31.71,"volume":14935900},{"timestamp":1193923800,"date":"2007-11-01","index":6590,"close":30.69,"high":31.58,"low":30.65,"open":31.4,"volume":15003400},{"timestamp":1194010200,"date":"2007-11-02","index":6591,"close":30.4,"high":31.01,"low":30.12,"open":30.92,"volume":16577200},{"timestamp":1194273000,"date":"2007-11-05","index":6592,"close":29.8,"high":30.15,"low":29.53,"open":30.15,"volume":17515500},{"timestamp":1194359400,"date":"2007-11-06","index":6593,"close":30.06,"high":30.12,"low":29.5,"open":29.5,"volume":15828300},{"timestamp":1194445800,"date":"2007-11-07","index":6594,"close":29.34,"high":29.92,"low":29.3,"open":29.7,"volume":16487900},{"timestamp":1194532200,"date":"2007-11-08","index":6595,"close":29.09,"high":29.56,"low":28.25,"open":29.5,"volume":25256800},{"timestamp":1194618600,"date":"2007-11-09","index":6596,"close":28.05,"high":28.92,"low":27.99,"open":28.69,"volume":21922500},{"timestamp":1194877800,"date":"2007-11-12","index":6597,"close":28.46,"high":29.08,"low":28,"open":28.05,"volume":18968500}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":6598,"close":29.12,"high":29.23,"low":27.77,"open":28,"volume":28296000},{"timestamp":1195050600,"date":"2007-11-14","index":6599,"close":29.03,"high":29.73,"low":28.86,"open":29.29,"volume":18442800},{"timestamp":1195137000,"date":"2007-11-15","index":6600,"close":28.98,"high":29.75,"low":28.84,"open":29.07,"volume":17497700},{"timestamp":1195223400,"date":"2007-11-16","index":6601,"close":29.07,"high":29.2,"low":28.42,"open":29.12,"volume":18189700},{"timestamp":1195482600,"date":"2007-11-19","index":6602,"close":28.19,"high":28.83,"low":28.02,"open":28.83,"volume":21986400},{"timestamp":1195569000,"date":"2007-11-20","index":6603,"close":28.5,"high":28.75,"low":27.95,"open":28.19,"volume":26557200},{"timestamp":1195655400,"date":"2007-11-21","index":6604,"close":28.05,"high":28.39,"low":27.81,"open":28.21,"volume":12611300},{"timestamp":1195828200,"date":"2007-11-23","index":6605,"close":28.95,"high":29.01,"low":28.06,"open":28.18,"volume":9786400},{"timestamp":1196087400,"date":"2007-11-26","index":6606,"close":27.49,"high":29,"low":27.41,"open":28.89,"volume":16282500},{"timestamp":1196173800,"date":"2007-11-27","index":6607,"close":27.15,"high":27.61,"low":26.78,"open":27.58,"volume":20151400},{"timestamp":1196260200,"date":"2007-11-28","index":6608,"close":28.27,"high":28.49,"low":27.07,"open":27.3,"volume":24263400}]},{"date":"2007-08-14","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1185802200,"date":"2007-07-30","index":6523,"close":37.81,"high":38.18,"low":36.8,"open":36.96,"volume":29638600},{"timestamp":1185888600,"date":"2007-07-31","index":6524,"close":37.17,"high":38.42,"low":37.08,"open":38.16,"volume":29752100},{"timestamp":1185975000,"date":"2007-08-01","index":6525,"close":37.77,"high":37.89,"low":36.55,"open":36.94,"volume":30751500},{"timestamp":1186061400,"date":"2007-08-02","index":6526,"close":37.82,"high":38.15,"low":37.61,"open":37.75,"volume":26469600},{"timestamp":1186147800,"date":"2007-08-03","index":6527,"close":36.19,"high":37.84,"low":35.91,"open":37.84,"volume":45337400},{"timestamp":1186407000,"date":"2007-08-06","index":6528,"close":36.89,"high":36.99,"low":35.7,"open":36.34,"volume":33499100},{"timestamp":1186493400,"date":"2007-08-07","index":6529,"close":36.4,"high":37.07,"low":35.92,"open":36.55,"volume":28361200},{"timestamp":1186579800,"date":"2007-08-08","index":6530,"close":37.8,"high":37.8,"low":36.3,"open":36.5,"volume":35795600},{"timestamp":1186666200,"date":"2007-08-09","index":6531,"close":35.79,"high":36.25,"low":35.12,"open":35.36,"volume":37137600},{"timestamp":1186752600,"date":"2007-08-10","index":6532,"close":35.92,"high":36.27,"low":35.3,"open":35.78,"volume":22034500},{"timestamp":1187011800,"date":"2007-08-13","index":6533,"close":35.24,"high":36.02,"low":35.12,"open":36.02,"volume":21036600}],"post":[{"timestamp":1187098200,"date":"2007-08-14","index":6534,"close":33.52,"high":35.29,"low":33.49,"open":35.11,"volume":42251600},{"timestamp":1187184600,"date":"2007-08-15","index":6535,"close":33.36,"high":34.44,"low":33.21,"open":33.51,"volume":26864000},{"timestamp":1187271000,"date":"2007-08-16","index":6536,"close":32.82,"high":33.72,"low":31.85,"open":33.06,"volume":37740300},{"timestamp":1187357400,"date":"2007-08-17","index":6537,"close":33.31,"high":34.14,"low":32.95,"open":33.84,"volume":30623400},{"timestamp":1187616600,"date":"2007-08-20","index":6538,"close":33.79,"high":33.94,"low":33.31,"open":33.67,"volume":18473500},{"timestamp":1187703000,"date":"2007-08-21","index":6539,"close":34.3,"high":34.66,"low":33.6,"open":33.8,"volume":18789300},{"timestamp":1187789400,"date":"2007-08-22","index":6540,"close":34.77,"high":34.8,"low":34.1,"open":34.48,"volume":28241500},{"timestamp":1187875800,"date":"2007-08-23","index":6541,"close":34.02,"high":34.36,"low":33.78,"open":34.15,"volume":23123600},{"timestamp":1187962200,"date":"2007-08-24","index":6542,"close":34.68,"high":34.95,"low":34.16,"open":34.21,"volume":14370700},{"timestamp":1188221400,"date":"2007-08-27","index":6543,"close":35.25,"high":35.56,"low":35.09,"open":35.42,"volume":25881100},{"timestamp":1188307800,"date":"2007-08-28","index":6544,"close":35.05,"high":35.56,"low":35.01,"open":35.5,"volume":55781000}]},{"date":"2007-05-15","estimated":0.59,"reported":0.48,"pre":[{"timestamp":1177939800,"date":"2007-04-30","index":6460,"close":37.87,"high":38.56,"low":37.83,"open":38.5,"volume":20383500},{"timestamp":1178026200,"date":"2007-05-01","index":6461,"close":38.43,"high":38.48,"low":37.9,"open":38.15,"volume":13068100},{"timestamp":1178112600,"date":"2007-05-02","index":6462,"close":38.75,"high":39.06,"low":38.34,"open":38.34,"volume":13997800},{"timestamp":1178199000,"date":"2007-05-03","index":6463,"close":39.06,"high":39.25,"low":38.44,"open":38.95,"volume":10799300},{"timestamp":1178285400,"date":"2007-05-04","index":6464,"close":38.9,"high":39.19,"low":38.73,"open":39.12,"volume":8889900},{"timestamp":1178544600,"date":"2007-05-07","index":6465,"close":38.84,"high":39.2,"low":38.55,"open":38.7,"volume":7764700},{"timestamp":1178631000,"date":"2007-05-08","index":6466,"close":38.63,"high":38.75,"low":38.35,"open":38.71,"volume":12568400},{"timestamp":1178717400,"date":"2007-05-09","index":6467,"close":39.18,"high":39.2,"low":38.41,"open":38.46,"volume":10012600},{"timestamp":1178803800,"date":"2007-05-10","index":6468,"close":38.79,"high":39.62,"low":38.63,"open":38.89,"volume":13333800},{"timestamp":1178890200,"date":"2007-05-11","index":6469,"close":38.86,"high":39.17,"low":38.61,"open":38.7,"volume":11994300},{"timestamp":1179149400,"date":"2007-05-14","index":6470,"close":39.01,"high":39.52,"low":38.86,"open":39.04,"volume":15876800}],"post":[{"timestamp":1179235800,"date":"2007-05-15","index":6471,"close":38.3,"high":39.32,"low":37.97,"open":38,"volume":31391600},{"timestamp":1179322200,"date":"2007-05-16","index":6472,"close":38.37,"high":38.58,"low":38,"open":38.46,"volume":14048500},{"timestamp":1179408600,"date":"2007-05-17","index":6473,"close":38.3,"high":38.59,"low":38.15,"open":38.17,"volume":9091200},{"timestamp":1179495000,"date":"2007-05-18","index":6474,"close":38.88,"high":38.91,"low":38.25,"open":38.49,"volume":13864100},{"timestamp":1179754200,"date":"2007-05-21","index":6475,"close":38.63,"high":39.05,"low":38.54,"open":38.7,"volume":12653300},{"timestamp":1179840600,"date":"2007-05-22","index":6476,"close":38.53,"high":38.7,"low":38.35,"open":38.6,"volume":9354700},{"timestamp":1179927000,"date":"2007-05-23","index":6477,"close":38.78,"high":39.13,"low":38.61,"open":38.72,"volume":10899400},{"timestamp":1180013400,"date":"2007-05-24","index":6478,"close":38.95,"high":39.4,"low":38.61,"open":38.63,"volume":19185500},{"timestamp":1180099800,"date":"2007-05-25","index":6479,"close":38.38,"high":39,"low":38.25,"open":38.92,"volume":9629300},{"timestamp":1180445400,"date":"2007-05-29","index":6480,"close":38.65,"high":38.68,"low":38.32,"open":38.38,"volume":8878900},{"timestamp":1180531800,"date":"2007-05-30","index":6481,"close":38.7,"high":38.75,"low":38.28,"open":38.63,"volume":9268900}]},{"date":"2007-02-20","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":6401,"close":40.83,"high":41.14,"low":40.61,"open":40.9,"volume":9928300},{"timestamp":1170685800,"date":"2007-02-05","index":6402,"close":41.03,"high":41.23,"low":40.54,"open":40.67,"volume":9017400},{"timestamp":1170772200,"date":"2007-02-06","index":6403,"close":41.27,"high":41.38,"low":40.91,"open":41.09,"volume":8096800},{"timestamp":1170858600,"date":"2007-02-07","index":6404,"close":41.36,"high":41.46,"low":41.02,"open":41.22,"volume":8347100},{"timestamp":1170945000,"date":"2007-02-08","index":6405,"close":41.09,"high":41.27,"low":40.94,"open":41.22,"volume":11976500},{"timestamp":1171031400,"date":"2007-02-09","index":6406,"close":41,"high":41.42,"low":40.91,"open":41.22,"volume":9320000},{"timestamp":1171290600,"date":"2007-02-12","index":6407,"close":41.44,"high":42.01,"low":41.27,"open":41.62,"volume":18480700},{"timestamp":1171377000,"date":"2007-02-13","index":6408,"close":41.76,"high":41.84,"low":41.18,"open":41.29,"volume":13173700},{"timestamp":1171463400,"date":"2007-02-14","index":6409,"close":41.73,"high":41.96,"low":41.5,"open":41.72,"volume":20514700},{"timestamp":1171549800,"date":"2007-02-15","index":6410,"close":41.66,"high":41.85,"low":41.32,"open":41.57,"volume":10828700},{"timestamp":1171636200,"date":"2007-02-16","index":6411,"close":41.44,"high":41.66,"low":41.2,"open":41.5,"volume":11035300}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":6412,"close":41.34,"high":41.8,"low":40.7,"open":40.74,"volume":17903400},{"timestamp":1172068200,"date":"2007-02-21","index":6413,"close":41.3,"high":41.42,"low":40.65,"open":40.89,"volume":11916800},{"timestamp":1172154600,"date":"2007-02-22","index":6414,"close":41.18,"high":41.3,"low":40.99,"open":41.17,"volume":9484700},{"timestamp":1172241000,"date":"2007-02-23","index":6415,"close":40.96,"high":41.49,"low":40.81,"open":41.42,"volume":13729700},{"timestamp":1172500200,"date":"2007-02-26","index":6416,"close":40.79,"high":41,"low":40.31,"open":41,"volume":12198400},{"timestamp":1172586600,"date":"2007-02-27","index":6417,"close":39.82,"high":40.52,"low":39.56,"open":40.49,"volume":23480300},{"timestamp":1172673000,"date":"2007-02-28","index":6418,"close":39.59,"high":39.85,"low":39.29,"open":39.29,"volume":26115700},{"timestamp":1172759400,"date":"2007-03-01","index":6419,"close":39.45,"high":39.65,"low":38.66,"open":39.17,"volume":21139500},{"timestamp":1172845800,"date":"2007-03-02","index":6420,"close":39.01,"high":39.38,"low":38.97,"open":39.31,"volume":19521700},{"timestamp":1173105000,"date":"2007-03-05","index":6421,"close":38.67,"high":39.2,"low":38.59,"open":38.75,"volume":22835500},{"timestamp":1173191400,"date":"2007-03-06","index":6422,"close":38.8,"high":39.02,"low":38.43,"open":39.02,"volume":17472800}]},{"date":"2006-11-14","estimated":0.75,"reported":0.73,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":6337,"close":37.25,"high":37.3,"low":36.86,"open":36.88,"volume":10040700},{"timestamp":1162305000,"date":"2006-10-31","index":6338,"close":37.33,"high":37.47,"low":36.95,"open":37.25,"volume":14471000},{"timestamp":1162391400,"date":"2006-11-01","index":6339,"close":37.35,"high":37.64,"low":37.22,"open":37.5,"volume":14395800},{"timestamp":1162477800,"date":"2006-11-02","index":6340,"close":37.2,"high":37.5,"low":36.91,"open":37.05,"volume":16633900},{"timestamp":1162564200,"date":"2006-11-03","index":6341,"close":37.2,"high":37.4,"low":36.8,"open":37.33,"volume":13998200},{"timestamp":1162823400,"date":"2006-11-06","index":6342,"close":37.22,"high":37.27,"low":36.55,"open":36.6,"volume":16866400},{"timestamp":1162909800,"date":"2006-11-07","index":6343,"close":37.23,"high":37.48,"low":37.11,"open":37.16,"volume":17390900},{"timestamp":1162996200,"date":"2006-11-08","index":6344,"close":37.25,"high":37.49,"low":37,"open":37,"volume":13936900},{"timestamp":1163082600,"date":"2006-11-09","index":6345,"close":36.85,"high":37.41,"low":36.79,"open":37.25,"volume":18646500},{"timestamp":1163169000,"date":"2006-11-10","index":6346,"close":36.64,"high":36.85,"low":36.48,"open":36.8,"volume":14180600},{"timestamp":1163428200,"date":"2006-11-13","index":6347,"close":36.4,"high":36.77,"low":36.25,"open":36.75,"volume":20610100}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":6348,"close":37.96,"high":38.06,"low":35.77,"open":35.82,"volume":49455400},{"timestamp":1163601000,"date":"2006-11-15","index":6349,"close":37.62,"high":38.29,"low":37.41,"open":37.77,"volume":28458300},{"timestamp":1163687400,"date":"2006-11-16","index":6350,"close":37.81,"high":37.9,"low":37.17,"open":37.8,"volume":18965600},{"timestamp":1163773800,"date":"2006-11-17","index":6351,"close":38.28,"high":38.29,"low":37.64,"open":37.77,"volume":16742100},{"timestamp":1164033000,"date":"2006-11-20","index":6352,"close":38.41,"high":38.85,"low":37.85,"open":38.13,"volume":15707800},{"timestamp":1164119400,"date":"2006-11-21","index":6353,"close":37.92,"high":38.44,"low":37.91,"open":38.41,"volume":9018400},{"timestamp":1164205800,"date":"2006-11-22","index":6354,"close":38.1,"high":38.31,"low":37.9,"open":37.92,"volume":14130400},{"timestamp":1164378600,"date":"2006-11-24","index":6355,"close":37.72,"high":38.15,"low":37.71,"open":37.85,"volume":3064100},{"timestamp":1164637800,"date":"2006-11-27","index":6356,"close":37.59,"high":38.15,"low":37.46,"open":38.1,"volume":12267800},{"timestamp":1164724200,"date":"2006-11-28","index":6357,"close":37.07,"high":37.45,"low":36.99,"open":37.31,"volume":11906100},{"timestamp":1164810600,"date":"2006-11-29","index":6358,"close":37.62,"high":37.74,"low":37.06,"open":37.19,"volume":12005600}]},{"date":"2006-08-15","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":6273,"close":34.71,"high":34.8,"low":34.35,"open":34.59,"volume":8566200},{"timestamp":1154439000,"date":"2006-08-01","index":6274,"close":34.14,"high":34.5,"low":33.95,"open":34.5,"volume":9419400},{"timestamp":1154525400,"date":"2006-08-02","index":6275,"close":34.11,"high":34.34,"low":33.81,"open":34.15,"volume":12543400},{"timestamp":1154611800,"date":"2006-08-03","index":6276,"close":34.57,"high":34.7,"low":33.52,"open":33.8,"volume":11433700},{"timestamp":1154698200,"date":"2006-08-04","index":6277,"close":34.71,"high":35.22,"low":34.36,"open":35.2,"volume":10587900},{"timestamp":1154957400,"date":"2006-08-07","index":6278,"close":34.69,"high":34.8,"low":34.3,"open":34.71,"volume":6767900},{"timestamp":1155043800,"date":"2006-08-08","index":6279,"close":34.33,"high":34.89,"low":34.12,"open":34.8,"volume":8972300},{"timestamp":1155130200,"date":"2006-08-09","index":6280,"close":33.4,"high":34.49,"low":33.4,"open":34.37,"volume":16718200},{"timestamp":1155216600,"date":"2006-08-10","index":6281,"close":33.61,"high":33.74,"low":33.19,"open":33.3,"volume":9823900},{"timestamp":1155303000,"date":"2006-08-11","index":6282,"close":33.27,"high":33.73,"low":33.07,"open":33.69,"volume":11925000},{"timestamp":1155562200,"date":"2006-08-14","index":6283,"close":33.26,"high":34.16,"low":33.11,"open":33.37,"volume":19552200}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":6284,"close":34.44,"high":34.75,"low":33.75,"open":34.45,"volume":21028600},{"timestamp":1155735000,"date":"2006-08-16","index":6285,"close":34.5,"high":34.61,"low":34.02,"open":34.55,"volume":12539600},{"timestamp":1155821400,"date":"2006-08-17","index":6286,"close":34.72,"high":35.1,"low":34.4,"open":34.5,"volume":13203100},{"timestamp":1155907800,"date":"2006-08-18","index":6287,"close":34.77,"high":34.92,"low":34.33,"open":34.76,"volume":10542100},{"timestamp":1156167000,"date":"2006-08-21","index":6288,"close":34.3,"high":34.4,"low":34.04,"open":34.15,"volume":12770500},{"timestamp":1156253400,"date":"2006-08-22","index":6289,"close":34.06,"high":34.38,"low":33.97,"open":34.35,"volume":11680000},{"timestamp":1156339800,"date":"2006-08-23","index":6290,"close":33.65,"high":33.9,"low":33.51,"open":33.75,"volume":14504100},{"timestamp":1156426200,"date":"2006-08-24","index":6291,"close":33.41,"high":33.65,"low":33.08,"open":33.62,"volume":16185700},{"timestamp":1156512600,"date":"2006-08-25","index":6292,"close":33.48,"high":33.69,"low":33.28,"open":33.6,"volume":10298300},{"timestamp":1156771800,"date":"2006-08-28","index":6293,"close":33.69,"high":34.16,"low":33.5,"open":33.5,"volume":11072700},{"timestamp":1156858200,"date":"2006-08-29","index":6294,"close":34.09,"high":34.2,"low":33.61,"open":33.82,"volume":10124600}]},{"date":"2006-05-16","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":6210,"close":40.54,"high":40.78,"low":40.09,"open":40.15,"volume":10232800},{"timestamp":1146576600,"date":"2006-05-02","index":6211,"close":40.2,"high":40.95,"low":40.13,"open":40.9,"volume":8125600},{"timestamp":1146663000,"date":"2006-05-03","index":6212,"close":40.37,"high":40.58,"low":40.05,"open":40.2,"volume":6072600},{"timestamp":1146749400,"date":"2006-05-04","index":6213,"close":40.26,"high":40.5,"low":40.09,"open":40.42,"volume":9261500},{"timestamp":1146835800,"date":"2006-05-05","index":6214,"close":41.29,"high":41.48,"low":40.47,"open":40.66,"volume":11264000},{"timestamp":1147095000,"date":"2006-05-08","index":6215,"close":41.01,"high":41.45,"low":40.88,"open":41.15,"volume":7029300},{"timestamp":1147181400,"date":"2006-05-09","index":6216,"close":41.36,"high":41.61,"low":41.03,"open":41.1,"volume":8358200},{"timestamp":1147267800,"date":"2006-05-10","index":6217,"close":41.21,"high":41.36,"low":40.85,"open":41.3,"volume":7472100},{"timestamp":1147354200,"date":"2006-05-11","index":6218,"close":40.72,"high":41.3,"low":40.55,"open":41.05,"volume":9089700},{"timestamp":1147440600,"date":"2006-05-12","index":6219,"close":40,"high":40.62,"low":39.66,"open":40.53,"volume":11666600},{"timestamp":1147699800,"date":"2006-05-15","index":6220,"close":40.5,"high":40.5,"low":39.75,"open":39.95,"volume":9653300}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":6221,"close":38.45,"high":39.6,"low":38.18,"open":39.6,"volume":30901200},{"timestamp":1147872600,"date":"2006-05-17","index":6222,"close":38.01,"high":38.35,"low":37.3,"open":38.27,"volume":29136400},{"timestamp":1147959000,"date":"2006-05-18","index":6223,"close":38.41,"high":39.09,"low":38.23,"open":38.5,"volume":16002800},{"timestamp":1148045400,"date":"2006-05-19","index":6224,"close":38.94,"high":39.12,"low":38.53,"open":38.59,"volume":11992600},{"timestamp":1148304600,"date":"2006-05-22","index":6225,"close":38.49,"high":38.68,"low":38.06,"open":38.5,"volume":10881400},{"timestamp":1148391000,"date":"2006-05-23","index":6226,"close":37.84,"high":38.7,"low":37.75,"open":38.57,"volume":10796100},{"timestamp":1148477400,"date":"2006-05-24","index":6227,"close":38.01,"high":38.18,"low":37.58,"open":37.8,"volume":14849400},{"timestamp":1148563800,"date":"2006-05-25","index":6228,"close":38.4,"high":38.4,"low":37.93,"open":38.36,"volume":9405700},{"timestamp":1148650200,"date":"2006-05-26","index":6229,"close":38.67,"high":39.09,"low":38.5,"open":38.5,"volume":9235100},{"timestamp":1148995800,"date":"2006-05-30","index":6230,"close":37.7,"high":38.35,"low":37.7,"open":38.26,"volume":11519200},{"timestamp":1149082200,"date":"2006-05-31","index":6231,"close":38.12,"high":38.14,"low":37.61,"open":37.77,"volume":12052000}]},{"date":"2006-02-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":6151,"close":39.82,"high":39.96,"low":39.4,"open":39.85,"volume":7560400},{"timestamp":1139236200,"date":"2006-02-06","index":6152,"close":39.49,"high":40.02,"low":39.28,"open":39.77,"volume":7603800},{"timestamp":1139322600,"date":"2006-02-07","index":6153,"close":38.73,"high":39.44,"low":38.5,"open":39.34,"volume":11150100},{"timestamp":1139409000,"date":"2006-02-08","index":6154,"close":39.27,"high":39.36,"low":38.86,"open":39,"volume":7242700},{"timestamp":1139495400,"date":"2006-02-09","index":6155,"close":39.05,"high":39.5,"low":38.95,"open":39.22,"volume":6989600},{"timestamp":1139581800,"date":"2006-02-10","index":6156,"close":39.22,"high":39.32,"low":38.7,"open":38.95,"volume":6237300},{"timestamp":1139841000,"date":"2006-02-13","index":6157,"close":39.7,"high":39.93,"low":39.02,"open":39.02,"volume":6469100},{"timestamp":1139927400,"date":"2006-02-14","index":6158,"close":41.13,"high":41.21,"low":39.83,"open":39.95,"volume":12911900},{"timestamp":1140013800,"date":"2006-02-15","index":6159,"close":41.53,"high":41.77,"low":40.8,"open":41.1,"volume":10143400},{"timestamp":1140100200,"date":"2006-02-16","index":6160,"close":41.86,"high":41.95,"low":41.34,"open":41.61,"volume":7780200},{"timestamp":1140186600,"date":"2006-02-17","index":6161,"close":41.86,"high":41.93,"low":41.36,"open":41.85,"volume":8572700}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":6162,"close":41.87,"high":43,"low":41.71,"open":43,"volume":15235900},{"timestamp":1140618600,"date":"2006-02-22","index":6163,"close":41.88,"high":42.2,"low":41.15,"open":42.13,"volume":10013900},{"timestamp":1140705000,"date":"2006-02-23","index":6164,"close":41.58,"high":42.37,"low":41.46,"open":41.94,"volume":8311300},{"timestamp":1140791400,"date":"2006-02-24","index":6165,"close":41.63,"high":41.87,"low":41.06,"open":41.8,"volume":7274700},{"timestamp":1141050600,"date":"2006-02-27","index":6166,"close":42.45,"high":42.72,"low":41.75,"open":41.82,"volume":9702400},{"timestamp":1141137000,"date":"2006-02-28","index":6167,"close":42.15,"high":42.42,"low":41.7,"open":42.18,"volume":12243100},{"timestamp":1141223400,"date":"2006-03-01","index":6168,"close":42.59,"high":42.69,"low":41.5,"open":42.15,"volume":9634900},{"timestamp":1141309800,"date":"2006-03-02","index":6169,"close":42.29,"high":42.49,"low":41.8,"open":42.18,"volume":11570100},{"timestamp":1141396200,"date":"2006-03-03","index":6170,"close":42.2,"high":42.8,"low":41.91,"open":42,"volume":6157100},{"timestamp":1141655400,"date":"2006-03-06","index":6171,"close":41.8,"high":42.18,"low":41.54,"open":42.16,"volume":8198200},{"timestamp":1141741800,"date":"2006-03-07","index":6172,"close":41.37,"high":41.66,"low":41.26,"open":41.65,"volume":5710600}]},{"date":"2005-11-15","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1130769000,"date":"2005-10-31","index":6086,"close":41.04,"high":41.47,"low":40.55,"open":40.6,"volume":12744700},{"timestamp":1130855400,"date":"2005-11-01","index":6087,"close":40.98,"high":41.18,"low":40.74,"open":41,"volume":11443400},{"timestamp":1130941800,"date":"2005-11-02","index":6088,"close":41.26,"high":41.46,"low":40.85,"open":40.88,"volume":11835600},{"timestamp":1131028200,"date":"2005-11-03","index":6089,"close":40.79,"high":41.44,"low":40.35,"open":41.34,"volume":14353300},{"timestamp":1131114600,"date":"2005-11-04","index":6090,"close":41.36,"high":41.44,"low":40.59,"open":40.93,"volume":6370400},{"timestamp":1131373800,"date":"2005-11-07","index":6091,"close":41.5,"high":41.57,"low":41.14,"open":41.34,"volume":7188600},{"timestamp":1131460200,"date":"2005-11-08","index":6092,"close":40.57,"high":41.2,"low":40.45,"open":41.2,"volume":9728500},{"timestamp":1131546600,"date":"2005-11-09","index":6093,"close":40.81,"high":41.08,"low":40.69,"open":40.69,"volume":10352300},{"timestamp":1131633000,"date":"2005-11-10","index":6094,"close":41.74,"high":41.94,"low":40.8,"open":40.92,"volume":8757400},{"timestamp":1131719400,"date":"2005-11-11","index":6095,"close":41.91,"high":42,"low":41.2,"open":41.2,"volume":7537600},{"timestamp":1131978600,"date":"2005-11-14","index":6096,"close":42.57,"high":43.2,"low":42.38,"open":42.4,"volume":12409700}],"post":[{"timestamp":1132065000,"date":"2005-11-15","index":6097,"close":42.4,"high":43.27,"low":42.16,"open":43.21,"volume":14159500},{"timestamp":1132151400,"date":"2005-11-16","index":6098,"close":42.23,"high":42.48,"low":41.51,"open":42.4,"volume":10368300},{"timestamp":1132237800,"date":"2005-11-17","index":6099,"close":42.51,"high":42.59,"low":42.01,"open":42.4,"volume":6763500},{"timestamp":1132324200,"date":"2005-11-18","index":6100,"close":42.44,"high":43.22,"low":42.24,"open":43.2,"volume":7892400},{"timestamp":1132583400,"date":"2005-11-21","index":6101,"close":42.28,"high":42.4,"low":41.89,"open":42.12,"volume":6505200},{"timestamp":1132669800,"date":"2005-11-22","index":6102,"close":42.38,"high":42.43,"low":41.9,"open":42.05,"volume":7796100},{"timestamp":1132756200,"date":"2005-11-23","index":6103,"close":42.5,"high":42.82,"low":42.24,"open":42.3,"volume":6192400},{"timestamp":1132929000,"date":"2005-11-25","index":6104,"close":42.42,"high":43,"low":42.33,"open":42.58,"volume":2216100},{"timestamp":1133188200,"date":"2005-11-28","index":6105,"close":41.65,"high":42.44,"low":41.6,"open":42.43,"volume":11974800},{"timestamp":1133274600,"date":"2005-11-29","index":6106,"close":42,"high":42.27,"low":41.69,"open":41.77,"volume":7815300},{"timestamp":1133361000,"date":"2005-11-30","index":6107,"close":41.78,"high":42.18,"low":41.71,"open":42,"volume":7001300}]},{"date":"2005-08-16","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1122903000,"date":"2005-08-01","index":6022,"close":42.86,"high":43.39,"low":42.38,"open":43.21,"volume":7171500},{"timestamp":1122989400,"date":"2005-08-02","index":6023,"close":42.41,"high":42.8,"low":42.27,"open":42.73,"volume":7466400},{"timestamp":1123075800,"date":"2005-08-03","index":6024,"close":42.23,"high":42.44,"low":41.94,"open":42.1,"volume":6690600},{"timestamp":1123162200,"date":"2005-08-04","index":6025,"close":41.28,"high":42,"low":41.1,"open":41.5,"volume":9947700},{"timestamp":1123248600,"date":"2005-08-05","index":6026,"close":40.95,"high":41.36,"low":40.7,"open":41.22,"volume":6879800},{"timestamp":1123507800,"date":"2005-08-08","index":6027,"close":40.59,"high":41.09,"low":40.33,"open":41.05,"volume":6408200},{"timestamp":1123594200,"date":"2005-08-09","index":6028,"close":41.36,"high":41.53,"low":40.83,"open":40.94,"volume":6648600},{"timestamp":1123680600,"date":"2005-08-10","index":6029,"close":41.66,"high":42.52,"low":41.51,"open":41.7,"volume":8320600},{"timestamp":1123767000,"date":"2005-08-11","index":6030,"close":41.5,"high":42.06,"low":41.01,"open":41.63,"volume":6887100},{"timestamp":1123853400,"date":"2005-08-12","index":6031,"close":41.28,"high":41.44,"low":40.75,"open":41.2,"volume":5832900},{"timestamp":1124112600,"date":"2005-08-15","index":6032,"close":41.61,"high":42.26,"low":41.12,"open":42,"volume":8448800}],"post":[{"timestamp":1124199000,"date":"2005-08-16","index":6033,"close":40.67,"high":41.35,"low":40.5,"open":41.35,"volume":11346500},{"timestamp":1124285400,"date":"2005-08-17","index":6034,"close":40.62,"high":40.98,"low":40.34,"open":40.52,"volume":8325900},{"timestamp":1124371800,"date":"2005-08-18","index":6035,"close":40.7,"high":40.9,"low":40.1,"open":40.37,"volume":8504100},{"timestamp":1124458200,"date":"2005-08-19","index":6036,"close":40.37,"high":40.99,"low":40.33,"open":40.73,"volume":7647700},{"timestamp":1124717400,"date":"2005-08-22","index":6037,"close":40.53,"high":40.95,"low":40.15,"open":40.49,"volume":7165800},{"timestamp":1124803800,"date":"2005-08-23","index":6038,"close":40.64,"high":40.73,"low":40.23,"open":40.73,"volume":6296000},{"timestamp":1124890200,"date":"2005-08-24","index":6039,"close":39.9,"high":40.9,"low":39.9,"open":40.45,"volume":7920500},{"timestamp":1124976600,"date":"2005-08-25","index":6040,"close":40.18,"high":40.26,"low":39.76,"open":39.85,"volume":7926500},{"timestamp":1125063000,"date":"2005-08-26","index":6041,"close":39.81,"high":40.2,"low":39.55,"open":40.05,"volume":6208700},{"timestamp":1125322200,"date":"2005-08-29","index":6042,"close":40.54,"high":41.03,"low":39.85,"open":39.85,"volume":11979500},{"timestamp":1125408600,"date":"2005-08-30","index":6043,"close":39.75,"high":40.65,"low":39.14,"open":40.35,"volume":13065400}]},{"date":"2005-05-17","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1115040600,"date":"2005-05-02","index":5959,"close":36.26,"high":36.4,"low":35.54,"open":35.67,"volume":8223300},{"timestamp":1115127000,"date":"2005-05-03","index":5960,"close":36.75,"high":37.09,"low":35.68,"open":35.7,"volume":9662900},{"timestamp":1115213400,"date":"2005-05-04","index":5961,"close":37.1,"high":37.2,"low":36.66,"open":36.82,"volume":7092700},{"timestamp":1115299800,"date":"2005-05-05","index":5962,"close":36.85,"high":37.43,"low":36.66,"open":36.98,"volume":5553100},{"timestamp":1115386200,"date":"2005-05-06","index":5963,"close":37.16,"high":37.48,"low":37.04,"open":37.1,"volume":7768300},{"timestamp":1115645400,"date":"2005-05-09","index":5964,"close":37.25,"high":37.34,"low":36.98,"open":37,"volume":5995300},{"timestamp":1115731800,"date":"2005-05-10","index":5965,"close":36.46,"high":36.89,"low":36.24,"open":36.68,"volume":7924800},{"timestamp":1115818200,"date":"2005-05-11","index":5966,"close":36.52,"high":36.64,"low":35.85,"open":36.42,"volume":7089800},{"timestamp":1115904600,"date":"2005-05-12","index":5967,"close":36.23,"high":36.95,"low":36.18,"open":36.39,"volume":6003300},{"timestamp":1115991000,"date":"2005-05-13","index":5968,"close":36.29,"high":36.85,"low":36.13,"open":36.43,"volume":7355400},{"timestamp":1116250200,"date":"2005-05-16","index":5969,"close":37.37,"high":37.37,"low":36.43,"open":36.44,"volume":10428200}],"post":[{"timestamp":1116336600,"date":"2005-05-17","index":5970,"close":38.86,"high":39.36,"low":38.6,"open":38.95,"volume":17725400},{"timestamp":1116423000,"date":"2005-05-18","index":5971,"close":39.8,"high":39.88,"low":38.93,"open":39.1,"volume":12155700},{"timestamp":1116509400,"date":"2005-05-19","index":5972,"close":40.14,"high":40.25,"low":39.78,"open":39.8,"volume":7771100},{"timestamp":1116595800,"date":"2005-05-20","index":5973,"close":39.63,"high":40.15,"low":39.27,"open":40.15,"volume":7891900},{"timestamp":1116855000,"date":"2005-05-23","index":5974,"close":39.96,"high":40.34,"low":39.93,"open":39.98,"volume":7297200},{"timestamp":1116941400,"date":"2005-05-24","index":5975,"close":39.85,"high":39.98,"low":39.6,"open":39.81,"volume":6790300},{"timestamp":1117027800,"date":"2005-05-25","index":5976,"close":39.37,"high":39.86,"low":39.13,"open":39.63,"volume":5611200},{"timestamp":1117114200,"date":"2005-05-26","index":5977,"close":39.92,"high":40.11,"low":39.48,"open":39.52,"volume":5342200},{"timestamp":1117200600,"date":"2005-05-27","index":5978,"close":39.97,"high":40.04,"low":39.75,"open":39.8,"volume":4346800},{"timestamp":1117546200,"date":"2005-05-31","index":5979,"close":39.35,"high":39.95,"low":39.33,"open":39.8,"volume":7188900},{"timestamp":1117632600,"date":"2005-06-01","index":5980,"close":39.94,"high":40.05,"low":39.17,"open":39.2,"volume":6970600}]},{"date":"2005-02-22","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":5900,"close":42.42,"high":42.43,"low":41.45,"open":41.45,"volume":7180200},{"timestamp":1107786600,"date":"2005-02-07","index":5901,"close":42.52,"high":42.52,"low":42.26,"open":42.27,"volume":5391700},{"timestamp":1107873000,"date":"2005-02-08","index":5902,"close":42.05,"high":42.6,"low":42.01,"open":42.3,"volume":5564200},{"timestamp":1107959400,"date":"2005-02-09","index":5903,"close":41.86,"high":42.28,"low":41.75,"open":42.15,"volume":4155100},{"timestamp":1108045800,"date":"2005-02-10","index":5904,"close":42.37,"high":42.45,"low":41.68,"open":42,"volume":4434300},{"timestamp":1108132200,"date":"2005-02-11","index":5905,"close":42.81,"high":42.99,"low":42,"open":42.24,"volume":6385200},{"timestamp":1108391400,"date":"2005-02-14","index":5906,"close":42.62,"high":42.9,"low":42.55,"open":42.78,"volume":3449000},{"timestamp":1108477800,"date":"2005-02-15","index":5907,"close":42.73,"high":42.85,"low":42.38,"open":42.4,"volume":5477900},{"timestamp":1108564200,"date":"2005-02-16","index":5908,"close":42.37,"high":42.73,"low":42.16,"open":42.53,"volume":5560500},{"timestamp":1108650600,"date":"2005-02-17","index":5909,"close":41.81,"high":42.45,"low":41.51,"open":42.26,"volume":6916600},{"timestamp":1108737000,"date":"2005-02-18","index":5910,"close":42.02,"high":42.23,"low":41.74,"open":41.82,"volume":5879400}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":5911,"close":40.28,"high":41.45,"low":40.1,"open":41.35,"volume":14330000},{"timestamp":1109169000,"date":"2005-02-23","index":5912,"close":39.75,"high":40.6,"low":39.63,"open":40.4,"volume":12444500},{"timestamp":1109255400,"date":"2005-02-24","index":5913,"close":39.62,"high":39.78,"low":38.88,"open":39.66,"volume":15068200},{"timestamp":1109341800,"date":"2005-02-25","index":5914,"close":40.58,"high":40.61,"low":39.62,"open":39.76,"volume":9844600},{"timestamp":1109601000,"date":"2005-02-28","index":5915,"close":40.02,"high":40.65,"low":40.02,"open":40.25,"volume":8184700},{"timestamp":1109687400,"date":"2005-03-01","index":5916,"close":40.05,"high":40.18,"low":39.84,"open":40.05,"volume":9299200},{"timestamp":1109773800,"date":"2005-03-02","index":5917,"close":39.98,"high":40.19,"low":39.78,"open":39.85,"volume":7257100},{"timestamp":1109860200,"date":"2005-03-03","index":5918,"close":39.72,"high":40.15,"low":39.7,"open":39.99,"volume":6993800},{"timestamp":1109946600,"date":"2005-03-04","index":5919,"close":40.09,"high":40.15,"low":39.7,"open":39.95,"volume":5639700},{"timestamp":1110205800,"date":"2005-03-07","index":5920,"close":39.88,"high":40.27,"low":39.79,"open":40.01,"volume":6808200},{"timestamp":1110292200,"date":"2005-03-08","index":5921,"close":39.97,"high":40.14,"low":39.85,"open":39.95,"volume":5578000}]},{"date":"2004-11-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":5834,"close":41.08,"high":41.68,"low":40.96,"open":41.02,"volume":7110800},{"timestamp":1099405800,"date":"2004-11-02","index":5835,"close":41.14,"high":41.56,"low":40.86,"open":40.86,"volume":5946600},{"timestamp":1099492200,"date":"2004-11-03","index":5836,"close":41.21,"high":41.89,"low":40.8,"open":41.89,"volume":7181700},{"timestamp":1099578600,"date":"2004-11-04","index":5837,"close":41.94,"high":41.99,"low":41.05,"open":41.21,"volume":6686900},{"timestamp":1099665000,"date":"2004-11-05","index":5838,"close":42.29,"high":42.7,"low":41.9,"open":41.94,"volume":7846500},{"timestamp":1099924200,"date":"2004-11-08","index":5839,"close":42.45,"high":42.76,"low":42.1,"open":42.2,"volume":5877800},{"timestamp":1100010600,"date":"2004-11-09","index":5840,"close":42.06,"high":42.55,"low":41.84,"open":42.3,"volume":4926300},{"timestamp":1100097000,"date":"2004-11-10","index":5841,"close":42.01,"high":42.45,"low":42.01,"open":42.19,"volume":5292700},{"timestamp":1100183400,"date":"2004-11-11","index":5842,"close":42.77,"high":42.87,"low":42.1,"open":42.38,"volume":5803900},{"timestamp":1100269800,"date":"2004-11-12","index":5843,"close":43.22,"high":43.25,"low":42.76,"open":42.84,"volume":6469000},{"timestamp":1100529000,"date":"2004-11-15","index":5844,"close":43.79,"high":43.99,"low":42.87,"open":43.12,"volume":9986300}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":5845,"close":43,"high":44.3,"low":42.65,"open":44.27,"volume":16544900},{"timestamp":1100701800,"date":"2004-11-17","index":5846,"close":42.28,"high":43.3,"low":42.18,"open":42.85,"volume":11830900},{"timestamp":1100788200,"date":"2004-11-18","index":5847,"close":42.81,"high":42.89,"low":42.06,"open":42.28,"volume":9321300},{"timestamp":1100874600,"date":"2004-11-19","index":5848,"close":42.7,"high":42.98,"low":42.66,"open":42.97,"volume":8913000},{"timestamp":1101133800,"date":"2004-11-22","index":5849,"close":43.23,"high":43.41,"low":42.55,"open":42.73,"volume":6973200},{"timestamp":1101220200,"date":"2004-11-23","index":5850,"close":43.53,"high":43.57,"low":43,"open":43.22,"volume":6060100},{"timestamp":1101306600,"date":"2004-11-24","index":5851,"close":43.43,"high":43.8,"low":43.32,"open":43.48,"volume":4722400},{"timestamp":1101479400,"date":"2004-11-26","index":5852,"close":43.37,"high":43.69,"low":43.25,"open":43.26,"volume":2106000},{"timestamp":1101738600,"date":"2004-11-29","index":5853,"close":43.03,"high":43.48,"low":42.6,"open":43.31,"volume":7299300},{"timestamp":1101825000,"date":"2004-11-30","index":5854,"close":41.75,"high":42.9,"low":41.75,"open":42.5,"volume":9843800},{"timestamp":1101911400,"date":"2004-12-01","index":5855,"close":42.28,"high":42.57,"low":41.9,"open":41.95,"volume":8646500}]},{"date":"2004-08-17","estimated":0.64,"reported":0.7,"pre":[{"timestamp":1091453400,"date":"2004-08-02","index":5770,"close":34.03,"high":34.22,"low":33.56,"open":33.72,"volume":5040500},{"timestamp":1091539800,"date":"2004-08-03","index":5771,"close":33.52,"high":33.9,"low":33.22,"open":33.87,"volume":6156100},{"timestamp":1091626200,"date":"2004-08-04","index":5772,"close":33.59,"high":33.86,"low":33.11,"open":33.27,"volume":5037500},{"timestamp":1091712600,"date":"2004-08-05","index":5773,"close":32.98,"high":33.63,"low":32.8,"open":33.59,"volume":5542800},{"timestamp":1091799000,"date":"2004-08-06","index":5774,"close":32.9,"high":33.25,"low":32.39,"open":32.55,"volume":7796500},{"timestamp":1092058200,"date":"2004-08-09","index":5775,"close":32.91,"high":33.24,"low":32.87,"open":32.9,"volume":4149700},{"timestamp":1092144600,"date":"2004-08-10","index":5776,"close":33.37,"high":33.37,"low":32.91,"open":33,"volume":4364600},{"timestamp":1092231000,"date":"2004-08-11","index":5777,"close":33.09,"high":33.14,"low":32.7,"open":33.12,"volume":5863900},{"timestamp":1092317400,"date":"2004-08-12","index":5778,"close":32.95,"high":33.38,"low":32.88,"open":33.14,"volume":5226300},{"timestamp":1092403800,"date":"2004-08-13","index":5779,"close":33.14,"high":33.47,"low":32.94,"open":33.15,"volume":6774800},{"timestamp":1092663000,"date":"2004-08-16","index":5780,"close":33.98,"high":34.34,"low":33.4,"open":33.45,"volume":9742200}],"post":[{"timestamp":1092749400,"date":"2004-08-17","index":5781,"close":35.1,"high":35.85,"low":35.03,"open":35.78,"volume":14737400},{"timestamp":1092835800,"date":"2004-08-18","index":5782,"close":36.03,"high":36.09,"low":35,"open":35,"volume":12812900},{"timestamp":1092922200,"date":"2004-08-19","index":5783,"close":36.24,"high":36.79,"low":36,"open":36.03,"volume":9857400},{"timestamp":1093008600,"date":"2004-08-20","index":5784,"close":36.36,"high":36.49,"low":36.04,"open":36.24,"volume":5818000},{"timestamp":1093267800,"date":"2004-08-23","index":5785,"close":36,"high":36.28,"low":35.65,"open":36.27,"volume":5654200},{"timestamp":1093354200,"date":"2004-08-24","index":5786,"close":36.33,"high":36.4,"low":36.07,"open":36.19,"volume":7265700},{"timestamp":1093440600,"date":"2004-08-25","index":5787,"close":36.6,"high":36.77,"low":36.09,"open":36.22,"volume":5550000},{"timestamp":1093527000,"date":"2004-08-26","index":5788,"close":36.57,"high":36.87,"low":36.47,"open":36.53,"volume":3941200},{"timestamp":1093613400,"date":"2004-08-27","index":5789,"close":36.59,"high":36.79,"low":36.34,"open":36.58,"volume":3429100},{"timestamp":1093872600,"date":"2004-08-30","index":5790,"close":36.53,"high":36.8,"low":36.48,"open":36.55,"volume":3540200},{"timestamp":1093959000,"date":"2004-08-31","index":5791,"close":36.56,"high":36.75,"low":36.18,"open":36.68,"volume":5879100}]},{"date":"2004-05-18","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1083591000,"date":"2004-05-03","index":5708,"close":35.23,"high":35.5,"low":34.8,"open":35.25,"volume":8375300},{"timestamp":1083677400,"date":"2004-05-04","index":5709,"close":35.36,"high":35.75,"low":35.1,"open":35.22,"volume":5134500},{"timestamp":1083763800,"date":"2004-05-05","index":5710,"close":35.26,"high":35.4,"low":35.03,"open":35.23,"volume":4653800},{"timestamp":1083850200,"date":"2004-05-06","index":5711,"close":34.36,"high":35.02,"low":34.15,"open":35,"volume":10876800},{"timestamp":1083936600,"date":"2004-05-07","index":5712,"close":33,"high":34.25,"low":32.88,"open":33.5,"volume":15928600},{"timestamp":1084195800,"date":"2004-05-10","index":5713,"close":33.44,"high":33.47,"low":32.55,"open":32.6,"volume":10169800},{"timestamp":1084282200,"date":"2004-05-11","index":5714,"close":33.49,"high":33.52,"low":33.12,"open":33.45,"volume":7538100},{"timestamp":1084368600,"date":"2004-05-12","index":5715,"close":33.53,"high":33.71,"low":32.34,"open":33.35,"volume":10560700},{"timestamp":1084455000,"date":"2004-05-13","index":5716,"close":33.72,"high":34.06,"low":33.12,"open":33.25,"volume":8983200},{"timestamp":1084541400,"date":"2004-05-14","index":5717,"close":33.8,"high":34.1,"low":33.2,"open":33.58,"volume":6948300},{"timestamp":1084800600,"date":"2004-05-17","index":5718,"close":33.47,"high":33.75,"low":33.07,"open":33.25,"volume":8121900}],"post":[{"timestamp":1084887000,"date":"2004-05-18","index":5719,"close":34.62,"high":34.74,"low":34.15,"open":34.45,"volume":14104700},{"timestamp":1084973400,"date":"2004-05-19","index":5720,"close":34.02,"high":34.95,"low":33.96,"open":34.85,"volume":7603400},{"timestamp":1085059800,"date":"2004-05-20","index":5721,"close":34.1,"high":34.34,"low":33.77,"open":34.02,"volume":6761300},{"timestamp":1085146200,"date":"2004-05-21","index":5722,"close":34.47,"high":34.82,"low":34.12,"open":34.25,"volume":8684700},{"timestamp":1085405400,"date":"2004-05-24","index":5723,"close":34.65,"high":34.78,"low":34.35,"open":34.6,"volume":6276400},{"timestamp":1085491800,"date":"2004-05-25","index":5724,"close":35.3,"high":35.31,"low":34.31,"open":34.66,"volume":7517900},{"timestamp":1085578200,"date":"2004-05-26","index":5725,"close":35.46,"high":35.54,"low":34.94,"open":35.25,"volume":6813900},{"timestamp":1085664600,"date":"2004-05-27","index":5726,"close":35.84,"high":36.02,"low":35.42,"open":35.5,"volume":8433900},{"timestamp":1085751000,"date":"2004-05-28","index":5727,"close":35.92,"high":36.3,"low":35.77,"open":35.84,"volume":7014700},{"timestamp":1086096600,"date":"2004-06-01","index":5728,"close":35.76,"high":35.92,"low":35.51,"open":35.77,"volume":6297800},{"timestamp":1086183000,"date":"2004-06-02","index":5729,"close":35.67,"high":35.73,"low":34.85,"open":35,"volume":11178600}]},{"date":"2004-02-24","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1076077800,"date":"2004-02-06","index":5649,"close":36.33,"high":36.41,"low":35.58,"open":35.6,"volume":7356200},{"timestamp":1076337000,"date":"2004-02-09","index":5650,"close":36.17,"high":36.68,"low":36.11,"open":36.33,"volume":5684900},{"timestamp":1076423400,"date":"2004-02-10","index":5651,"close":36.05,"high":36.35,"low":35.83,"open":36.3,"volume":7258100},{"timestamp":1076509800,"date":"2004-02-11","index":5652,"close":36.83,"high":37.01,"low":35.94,"open":36.1,"volume":9489400},{"timestamp":1076596200,"date":"2004-02-12","index":5653,"close":36.57,"high":36.86,"low":36.36,"open":36.77,"volume":4933200},{"timestamp":1076682600,"date":"2004-02-13","index":5654,"close":36.17,"high":36.78,"low":35.98,"open":36.6,"volume":6144800},{"timestamp":1077028200,"date":"2004-02-17","index":5655,"close":36.3,"high":36.49,"low":36.12,"open":36.26,"volume":6118000},{"timestamp":1077114600,"date":"2004-02-18","index":5656,"close":35.89,"high":36.55,"low":35.7,"open":36.55,"volume":6156400},{"timestamp":1077201000,"date":"2004-02-19","index":5657,"close":35.56,"high":36.31,"low":35.53,"open":36.3,"volume":7672200},{"timestamp":1077287400,"date":"2004-02-20","index":5658,"close":35.7,"high":35.9,"low":35.16,"open":35.75,"volume":7681800},{"timestamp":1077546600,"date":"2004-02-23","index":5659,"close":35.38,"high":35.9,"low":35.16,"open":35.79,"volume":8243100}],"post":[{"timestamp":1077633000,"date":"2004-02-24","index":5660,"close":35.99,"high":36.11,"low":35.46,"open":35.79,"volume":11990400},{"timestamp":1077719400,"date":"2004-02-25","index":5661,"close":36.41,"high":36.5,"low":36.11,"open":36.4,"volume":9190500},{"timestamp":1077805800,"date":"2004-02-26","index":5662,"close":36.84,"high":36.98,"low":36.2,"open":36.42,"volume":8174400},{"timestamp":1077892200,"date":"2004-02-27","index":5663,"close":36.31,"high":37.08,"low":36.27,"open":37,"volume":10312900},{"timestamp":1078151400,"date":"2004-03-01","index":5664,"close":36.84,"high":36.89,"low":36.4,"open":36.58,"volume":6856800},{"timestamp":1078237800,"date":"2004-03-02","index":5665,"close":37.03,"high":37.31,"low":36.76,"open":36.77,"volume":8727000},{"timestamp":1078324200,"date":"2004-03-03","index":5666,"close":37.05,"high":37.26,"low":36.9,"open":36.91,"volume":5706200},{"timestamp":1078410600,"date":"2004-03-04","index":5667,"close":37.1,"high":37.19,"low":36.73,"open":37.15,"volume":5845800},{"timestamp":1078497000,"date":"2004-03-05","index":5668,"close":37.45,"high":37.56,"low":36.66,"open":36.85,"volume":9249200},{"timestamp":1078756200,"date":"2004-03-08","index":5669,"close":37.22,"high":37.65,"low":37.1,"open":37.45,"volume":6794900},{"timestamp":1078842600,"date":"2004-03-09","index":5670,"close":36.97,"high":37.17,"low":36.7,"open":36.95,"volume":7330100}]},{"date":"2003-11-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1067869800,"date":"2003-11-03","index":5584,"close":37.52,"high":37.89,"low":37.3,"open":37.43,"volume":6959300},{"timestamp":1067956200,"date":"2003-11-04","index":5585,"close":37.27,"high":37.6,"low":37.11,"open":37.45,"volume":5221100},{"timestamp":1068042600,"date":"2003-11-05","index":5586,"close":37.1,"high":37.21,"low":36.56,"open":37.15,"volume":4584400},{"timestamp":1068129000,"date":"2003-11-06","index":5587,"close":37.32,"high":37.37,"low":36.59,"open":36.8,"volume":5826300},{"timestamp":1068215400,"date":"2003-11-07","index":5588,"close":37.37,"high":37.72,"low":37.06,"open":37.39,"volume":5057200},{"timestamp":1068474600,"date":"2003-11-10","index":5589,"close":37.06,"high":37.48,"low":36.62,"open":37.37,"volume":5932100},{"timestamp":1068561000,"date":"2003-11-11","index":5590,"close":36.93,"high":37.19,"low":36.51,"open":37.06,"volume":5175900},{"timestamp":1068647400,"date":"2003-11-12","index":5591,"close":36.94,"high":36.99,"low":36.63,"open":36.9,"volume":4472700},{"timestamp":1068733800,"date":"2003-11-13","index":5592,"close":36.32,"high":36.94,"low":36.1,"open":36.94,"volume":7777000},{"timestamp":1068820200,"date":"2003-11-14","index":5593,"close":36.19,"high":36.66,"low":35.75,"open":36.32,"volume":6387600},{"timestamp":1069079400,"date":"2003-11-17","index":5594,"close":35.47,"high":35.92,"low":34.83,"open":35.22,"volume":9816200}],"post":[{"timestamp":1069165800,"date":"2003-11-18","index":5595,"close":34.95,"high":36.75,"low":34.95,"open":36.6,"volume":18409200},{"timestamp":1069252200,"date":"2003-11-19","index":5596,"close":35.46,"high":35.75,"low":34.9,"open":35.07,"volume":9175600},{"timestamp":1069338600,"date":"2003-11-20","index":5597,"close":35.31,"high":35.95,"low":35.27,"open":35.33,"volume":6770300},{"timestamp":1069425000,"date":"2003-11-21","index":5598,"close":35.66,"high":35.79,"low":35.3,"open":35.55,"volume":6219300},{"timestamp":1069684200,"date":"2003-11-24","index":5599,"close":36.48,"high":36.59,"low":35.79,"open":35.8,"volume":6957300},{"timestamp":1069770600,"date":"2003-11-25","index":5600,"close":36.62,"high":36.75,"low":36.3,"open":36.48,"volume":5727300},{"timestamp":1069857000,"date":"2003-11-26","index":5601,"close":36.55,"high":36.77,"low":35.93,"open":36.62,"volume":5825600},{"timestamp":1070029800,"date":"2003-11-28","index":5602,"close":36.76,"high":36.89,"low":36.66,"open":36.72,"volume":3237500},{"timestamp":1070289000,"date":"2003-12-01","index":5603,"close":36.77,"high":36.98,"low":36.27,"open":36.88,"volume":7125300},{"timestamp":1070375400,"date":"2003-12-02","index":5604,"close":35.87,"high":36.58,"low":35.85,"open":36.4,"volume":8624500},{"timestamp":1070461800,"date":"2003-12-03","index":5605,"close":35.53,"high":36.23,"low":35.41,"open":35.95,"volume":6877700}]},{"date":"2003-08-19","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":5520,"close":30.95,"high":31.13,"low":30.1,"open":30.8,"volume":7036200},{"timestamp":1060090200,"date":"2003-08-05","index":5521,"close":30.3,"high":30.96,"low":30.28,"open":30.65,"volume":8585900},{"timestamp":1060176600,"date":"2003-08-06","index":5522,"close":31.32,"high":31.48,"low":30.49,"open":30.7,"volume":10176400},{"timestamp":1060263000,"date":"2003-08-07","index":5523,"close":31.96,"high":32.05,"low":31.29,"open":31.3,"volume":10281900},{"timestamp":1060349400,"date":"2003-08-08","index":5524,"close":32.72,"high":32.77,"low":32.3,"open":32.3,"volume":8409000},{"timestamp":1060608600,"date":"2003-08-11","index":5525,"close":32.69,"high":33.07,"low":32.52,"open":32.66,"volume":6665400},{"timestamp":1060695000,"date":"2003-08-12","index":5526,"close":33.13,"high":33.13,"low":32.6,"open":32.82,"volume":5552400},{"timestamp":1060781400,"date":"2003-08-13","index":5527,"close":33.18,"high":33.34,"low":33,"open":33.13,"volume":6164300},{"timestamp":1060867800,"date":"2003-08-14","index":5528,"close":33.08,"high":33.24,"low":32.83,"open":33.12,"volume":6313600},{"timestamp":1060954200,"date":"2003-08-15","index":5529,"close":33.54,"high":33.54,"low":33.01,"open":33.25,"volume":5241800},{"timestamp":1061213400,"date":"2003-08-18","index":5530,"close":33.9,"high":34.23,"low":33.72,"open":34.04,"volume":11878700}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":5531,"close":32.16,"high":34,"low":32.02,"open":33.91,"volume":32574000},{"timestamp":1061386200,"date":"2003-08-20","index":5532,"close":32.57,"high":32.65,"low":32.1,"open":32.24,"volume":12612000},{"timestamp":1061472600,"date":"2003-08-21","index":5533,"close":32.76,"high":32.86,"low":32.45,"open":32.73,"volume":10810700},{"timestamp":1061559000,"date":"2003-08-22","index":5534,"close":32.8,"high":33.1,"low":32.41,"open":32.95,"volume":11956300},{"timestamp":1061818200,"date":"2003-08-25","index":5535,"close":32.48,"high":33.12,"low":32.12,"open":32.55,"volume":7901100},{"timestamp":1061904600,"date":"2003-08-26","index":5536,"close":32.24,"high":32.4,"low":31.83,"open":32.2,"volume":10068300},{"timestamp":1061991000,"date":"2003-08-27","index":5537,"close":32.46,"high":32.61,"low":32.14,"open":32.15,"volume":7076500},{"timestamp":1062077400,"date":"2003-08-28","index":5538,"close":32.26,"high":32.85,"low":32.04,"open":32.23,"volume":6342200},{"timestamp":1062163800,"date":"2003-08-29","index":5539,"close":32.16,"high":32.24,"low":31.87,"open":32.1,"volume":6875600},{"timestamp":1062509400,"date":"2003-09-02","index":5540,"close":32.26,"high":32.33,"low":31.9,"open":31.93,"volume":9068300},{"timestamp":1062595800,"date":"2003-09-03","index":5541,"close":32.79,"high":32.86,"low":32.1,"open":32.14,"volume":11368700}]},{"date":"2003-05-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1052141400,"date":"2003-05-05","index":5457,"close":28.92,"high":29.31,"low":28.09,"open":28.51,"volume":14546000},{"timestamp":1052227800,"date":"2003-05-06","index":5458,"close":29.48,"high":29.68,"low":29.16,"open":29.16,"volume":13626200},{"timestamp":1052314200,"date":"2003-05-07","index":5459,"close":29.59,"high":29.9,"low":29.17,"open":29.5,"volume":9649300},{"timestamp":1052400600,"date":"2003-05-08","index":5460,"close":29.23,"high":29.8,"low":29.01,"open":29.35,"volume":7776400},{"timestamp":1052487000,"date":"2003-05-09","index":5461,"close":29.71,"high":29.74,"low":29.15,"open":29.45,"volume":7550100},{"timestamp":1052746200,"date":"2003-05-12","index":5462,"close":30.08,"high":30.08,"low":29.42,"open":29.5,"volume":11137400},{"timestamp":1052832600,"date":"2003-05-13","index":5463,"close":29.95,"high":30.25,"low":29.55,"open":29.55,"volume":8392400},{"timestamp":1052919000,"date":"2003-05-14","index":5464,"close":29.6,"high":30.2,"low":29.44,"open":30.05,"volume":8791100},{"timestamp":1053005400,"date":"2003-05-15","index":5465,"close":29.37,"high":29.9,"low":28.65,"open":29.86,"volume":12929500},{"timestamp":1053091800,"date":"2003-05-16","index":5466,"close":29.19,"high":29.19,"low":28.62,"open":29.09,"volume":11254400},{"timestamp":1053351000,"date":"2003-05-19","index":5467,"close":28.07,"high":29.1,"low":27.85,"open":28.25,"volume":16506600}],"post":[{"timestamp":1053437400,"date":"2003-05-20","index":5468,"close":30.67,"high":31.4,"low":30.4,"open":30.55,"volume":39383700},{"timestamp":1053523800,"date":"2003-05-21","index":5469,"close":30.62,"high":30.85,"low":30.05,"open":30.25,"volume":13235900},{"timestamp":1053610200,"date":"2003-05-22","index":5470,"close":30.84,"high":31.03,"low":30.43,"open":30.62,"volume":10599200},{"timestamp":1053696600,"date":"2003-05-23","index":5471,"close":30.54,"high":30.82,"low":30.5,"open":30.76,"volume":5588700},{"timestamp":1054042200,"date":"2003-05-27","index":5472,"close":31.45,"high":31.58,"low":30.12,"open":30.15,"volume":10011600},{"timestamp":1054128600,"date":"2003-05-28","index":5473,"close":31.76,"high":32.22,"low":31.5,"open":31.59,"volume":10287200},{"timestamp":1054215000,"date":"2003-05-29","index":5474,"close":32.5,"high":32.57,"low":31,"open":31.98,"volume":10262200},{"timestamp":1054301400,"date":"2003-05-30","index":5475,"close":32.49,"high":32.5,"low":32.05,"open":32.3,"volume":8428600},{"timestamp":1054560600,"date":"2003-06-02","index":5476,"close":32.64,"high":33.09,"low":32.39,"open":32.75,"volume":9925600},{"timestamp":1054647000,"date":"2003-06-03","index":5477,"close":32.69,"high":32.88,"low":32.15,"open":32.63,"volume":7732600},{"timestamp":1054733400,"date":"2003-06-04","index":5478,"close":32.49,"high":32.76,"low":32.37,"open":32.69,"volume":7596500}]},{"date":"2003-02-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1044628200,"date":"2003-02-07","index":5398,"close":21.31,"high":21.97,"low":21.3,"open":21.9,"volume":11844100},{"timestamp":1044887400,"date":"2003-02-10","index":5399,"close":21.58,"high":21.7,"low":21.01,"open":21.45,"volume":8863200},{"timestamp":1044973800,"date":"2003-02-11","index":5400,"close":21.28,"high":21.71,"low":21.15,"open":21.53,"volume":10129700},{"timestamp":1045060200,"date":"2003-02-12","index":5401,"close":21.2,"high":21.48,"low":21.15,"open":21.23,"volume":7826100},{"timestamp":1045146600,"date":"2003-02-13","index":5402,"close":20.7,"high":21.22,"low":20.18,"open":21.2,"volume":12944200},{"timestamp":1045233000,"date":"2003-02-14","index":5403,"close":21.35,"high":21.35,"low":20.47,"open":20.62,"volume":10711900},{"timestamp":1045578600,"date":"2003-02-18","index":5404,"close":21.9,"high":22.17,"low":21.45,"open":21.5,"volume":12041300},{"timestamp":1045665000,"date":"2003-02-19","index":5405,"close":21.84,"high":22.12,"low":21.58,"open":21.8,"volume":8619900},{"timestamp":1045751400,"date":"2003-02-20","index":5406,"close":21.65,"high":21.98,"low":21.58,"open":21.98,"volume":7732900},{"timestamp":1045837800,"date":"2003-02-21","index":5407,"close":22.41,"high":22.49,"low":21.68,"open":21.75,"volume":13246100},{"timestamp":1046097000,"date":"2003-02-24","index":5408,"close":22.18,"high":22.86,"low":22.06,"open":22.86,"volume":15189600}],"post":[{"timestamp":1046183400,"date":"2003-02-25","index":5409,"close":22.84,"high":23,"low":21.62,"open":22.4,"volume":20170600},{"timestamp":1046269800,"date":"2003-02-26","index":5410,"close":22.88,"high":23.1,"low":22.61,"open":22.75,"volume":13479300},{"timestamp":1046356200,"date":"2003-02-27","index":5411,"close":23.11,"high":23.2,"low":22.6,"open":23,"volume":14378200},{"timestamp":1046442600,"date":"2003-02-28","index":5412,"close":23.45,"high":23.59,"low":22.73,"open":22.73,"volume":11461300},{"timestamp":1046701800,"date":"2003-03-03","index":5413,"close":23.09,"high":23.77,"low":23,"open":23.49,"volume":10208200},{"timestamp":1046788200,"date":"2003-03-04","index":5414,"close":22.1,"high":22.9,"low":22.05,"open":22.89,"volume":11893200},{"timestamp":1046874600,"date":"2003-03-05","index":5415,"close":22.15,"high":22.49,"low":21.76,"open":22,"volume":11008300},{"timestamp":1046961000,"date":"2003-03-06","index":5416,"close":22.1,"high":22.44,"low":21.76,"open":21.97,"volume":8971100},{"timestamp":1047047400,"date":"2003-03-07","index":5417,"close":22.52,"high":22.59,"low":21.51,"open":21.57,"volume":10939100},{"timestamp":1047306600,"date":"2003-03-10","index":5418,"close":21.92,"high":22.61,"low":21.84,"open":22.35,"volume":7610700},{"timestamp":1047393000,"date":"2003-03-11","index":5419,"close":21.75,"high":22.23,"low":21.75,"open":21.99,"volume":7190100}]},{"date":"2002-11-19","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":5333,"close":27.21,"high":28.6,"low":27.04,"open":28.4,"volume":17446500},{"timestamp":1036506600,"date":"2002-11-05","index":5334,"close":28.28,"high":28.37,"low":27.24,"open":27.25,"volume":11308300},{"timestamp":1036593000,"date":"2002-11-06","index":5335,"close":28.3,"high":28.56,"low":27.8,"open":28.45,"volume":11065800},{"timestamp":1036679400,"date":"2002-11-07","index":5336,"close":27.19,"high":28.31,"low":26.88,"open":28.31,"volume":11832600},{"timestamp":1036765800,"date":"2002-11-08","index":5337,"close":26.65,"high":27.57,"low":26.44,"open":27.35,"volume":11611300},{"timestamp":1037025000,"date":"2002-11-11","index":5338,"close":26.24,"high":26.68,"low":26.2,"open":26.65,"volume":7481900},{"timestamp":1037111400,"date":"2002-11-12","index":5339,"close":26.93,"high":27.56,"low":26.15,"open":26.7,"volume":10490200},{"timestamp":1037197800,"date":"2002-11-13","index":5340,"close":26.95,"high":27.44,"low":26.25,"open":26.61,"volume":9382700},{"timestamp":1037284200,"date":"2002-11-14","index":5341,"close":27.84,"high":28.12,"low":27.59,"open":27.75,"volume":10308500},{"timestamp":1037370600,"date":"2002-11-15","index":5342,"close":28.32,"high":28.8,"low":27.78,"open":28,"volume":12346800},{"timestamp":1037629800,"date":"2002-11-18","index":5343,"close":28.6,"high":29.25,"low":28.45,"open":29.2,"volume":13255200}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":5344,"close":24.91,"high":26.75,"low":24.6,"open":26.03,"volume":54316300},{"timestamp":1037802600,"date":"2002-11-20","index":5345,"close":24.7,"high":25.25,"low":23.8,"open":25.25,"volume":53474800},{"timestamp":1037889000,"date":"2002-11-21","index":5346,"close":24.98,"high":25.22,"low":24.6,"open":24.95,"volume":34273000},{"timestamp":1037975400,"date":"2002-11-22","index":5347,"close":25.15,"high":25.48,"low":24.84,"open":24.98,"volume":20748200},{"timestamp":1038234600,"date":"2002-11-25","index":5348,"close":25.45,"high":25.73,"low":25.21,"open":25.25,"volume":15416600},{"timestamp":1038321000,"date":"2002-11-26","index":5349,"close":25.02,"high":25.39,"low":24.93,"open":25.25,"volume":13789800},{"timestamp":1038407400,"date":"2002-11-27","index":5350,"close":26.09,"high":26.18,"low":25.23,"open":25.27,"volume":18651100},{"timestamp":1038580200,"date":"2002-11-29","index":5351,"close":26.4,"high":26.65,"low":26.26,"open":26.49,"volume":7173400},{"timestamp":1038839400,"date":"2002-12-02","index":5352,"close":26.47,"high":27.5,"low":26.26,"open":27.48,"volume":16330500},{"timestamp":1038925800,"date":"2002-12-03","index":5353,"close":26,"high":26.47,"low":25.85,"open":26.35,"volume":12795900},{"timestamp":1039012200,"date":"2002-12-04","index":5354,"close":26.01,"high":26.31,"low":25.3,"open":25.44,"volume":16843900}]},{"date":"2002-08-20","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":5269,"close":27.48,"high":28.84,"low":27.4,"open":28.43,"volume":11214000},{"timestamp":1028640600,"date":"2002-08-06","index":5270,"close":28.03,"high":28.64,"low":27.67,"open":27.9,"volume":13750000},{"timestamp":1028727000,"date":"2002-08-07","index":5271,"close":28.26,"high":28.87,"low":27.52,"open":28.53,"volume":16987100},{"timestamp":1028813400,"date":"2002-08-08","index":5272,"close":27.14,"high":28.27,"low":26.1,"open":28.26,"volume":32287500},{"timestamp":1028899800,"date":"2002-08-09","index":5273,"close":28.29,"high":28.55,"low":26.7,"open":26.85,"volume":18477700},{"timestamp":1029159000,"date":"2002-08-12","index":5274,"close":26.7,"high":27.69,"low":26.55,"open":27.5,"volume":19157200},{"timestamp":1029245400,"date":"2002-08-13","index":5275,"close":26.49,"high":28.08,"low":26.41,"open":26.73,"volume":18725700},{"timestamp":1029331800,"date":"2002-08-14","index":5276,"close":28.28,"high":28.5,"low":26.5,"open":26.8,"volume":16914500},{"timestamp":1029418200,"date":"2002-08-15","index":5277,"close":28.93,"high":29.15,"low":28.01,"open":28.55,"volume":16689800},{"timestamp":1029504600,"date":"2002-08-16","index":5278,"close":28.1,"high":28.63,"low":27.78,"open":28.1,"volume":14096400},{"timestamp":1029763800,"date":"2002-08-19","index":5279,"close":29.03,"high":29.9,"low":28.41,"open":28.99,"volume":23581300}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":5280,"close":30.25,"high":31,"low":29.9,"open":30.54,"volume":24616600},{"timestamp":1029936600,"date":"2002-08-21","index":5281,"close":32.68,"high":32.69,"low":31.23,"open":31.4,"volume":23847400},{"timestamp":1030023000,"date":"2002-08-22","index":5282,"close":33.86,"high":34.18,"low":32.8,"open":32.96,"volume":17985800},{"timestamp":1030109400,"date":"2002-08-23","index":5283,"close":33.53,"high":34.48,"low":33.45,"open":33.86,"volume":15096700},{"timestamp":1030368600,"date":"2002-08-26","index":5284,"close":33.93,"high":34.16,"low":33.35,"open":33.65,"volume":10490400},{"timestamp":1030455000,"date":"2002-08-27","index":5285,"close":33.06,"high":34.4,"low":32.95,"open":34.3,"volume":13413200},{"timestamp":1030541400,"date":"2002-08-28","index":5286,"close":32.7,"high":33.04,"low":32.49,"open":33,"volume":9624100},{"timestamp":1030627800,"date":"2002-08-29","index":5287,"close":33.04,"high":33.38,"low":32.1,"open":32.49,"volume":7669500},{"timestamp":1030714200,"date":"2002-08-30","index":5288,"close":32.93,"high":33.55,"low":32.74,"open":32.9,"volume":9025700},{"timestamp":1031059800,"date":"2002-09-03","index":5289,"close":31.86,"high":32.85,"low":31.7,"open":32.63,"volume":11832300},{"timestamp":1031146200,"date":"2002-09-04","index":5290,"close":32.59,"high":32.77,"low":31.7,"open":31.75,"volume":8564700}]},{"date":"2002-05-21","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":5206,"close":44.7,"high":46.5,"low":44.56,"open":46.5,"volume":6536300},{"timestamp":1020778200,"date":"2002-05-07","index":5207,"close":45.71,"high":45.71,"low":45,"open":45.2,"volume":9049300},{"timestamp":1020864600,"date":"2002-05-08","index":5208,"close":46.35,"high":46.9,"low":45.85,"open":46.75,"volume":6929300},{"timestamp":1020951000,"date":"2002-05-09","index":5209,"close":46.15,"high":46.58,"low":45.65,"open":46.2,"volume":5696300},{"timestamp":1021037400,"date":"2002-05-10","index":5210,"close":45.5,"high":46.24,"low":45.06,"open":46.05,"volume":4959100},{"timestamp":1021296600,"date":"2002-05-13","index":5211,"close":45.62,"high":45.64,"low":44.9,"open":45.5,"volume":5896300},{"timestamp":1021383000,"date":"2002-05-14","index":5212,"close":47.98,"high":47.98,"low":46.8,"open":47,"volume":8185400},{"timestamp":1021469400,"date":"2002-05-15","index":5213,"close":47,"high":48.7,"low":46.78,"open":47.98,"volume":8454500},{"timestamp":1021555800,"date":"2002-05-16","index":5214,"close":47,"high":47.3,"low":46.62,"open":47.25,"volume":5240900},{"timestamp":1021642200,"date":"2002-05-17","index":5215,"close":48.09,"high":48.1,"low":47.15,"open":47.2,"volume":5530900},{"timestamp":1021901400,"date":"2002-05-20","index":5216,"close":48.5,"high":49.5,"low":48.26,"open":48.99,"volume":10370800}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":5217,"close":44.9,"high":47.66,"low":44.75,"open":47.65,"volume":22179600},{"timestamp":1022074200,"date":"2002-05-22","index":5218,"close":44.25,"high":44.78,"low":42.51,"open":44.78,"volume":19553900},{"timestamp":1022160600,"date":"2002-05-23","index":5219,"close":42.9,"high":44.1,"low":42.6,"open":44.01,"volume":16275300},{"timestamp":1022247000,"date":"2002-05-24","index":5220,"close":43.42,"high":43.64,"low":42.9,"open":43,"volume":10466600},{"timestamp":1022592600,"date":"2002-05-28","index":5221,"close":41.54,"high":43.42,"low":40.52,"open":42.75,"volume":19734700},{"timestamp":1022679000,"date":"2002-05-29","index":5222,"close":40.95,"high":41.99,"low":40.5,"open":41,"volume":14882000},{"timestamp":1022765400,"date":"2002-05-30","index":5223,"close":40.15,"high":40.85,"low":39.85,"open":40.75,"volume":16635500},{"timestamp":1022851800,"date":"2002-05-31","index":5224,"close":41.69,"high":42.27,"low":40.65,"open":40.75,"volume":16912200},{"timestamp":1023111000,"date":"2002-06-03","index":5225,"close":40.52,"high":42.05,"low":40.3,"open":41.15,"volume":8726800},{"timestamp":1023197400,"date":"2002-06-04","index":5226,"close":40.1,"high":40.9,"low":39.45,"open":40.51,"volume":11057900},{"timestamp":1023283800,"date":"2002-06-05","index":5227,"close":40.54,"high":41.2,"low":40.11,"open":40.3,"volume":9548100}]},{"date":"2002-02-26","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1013178600,"date":"2002-02-08","index":5147,"close":49.7,"high":49.75,"low":48.56,"open":49,"volume":4789000},{"timestamp":1013437800,"date":"2002-02-11","index":5148,"close":50.5,"high":50.75,"low":49.5,"open":49.52,"volume":5716600},{"timestamp":1013524200,"date":"2002-02-12","index":5149,"close":50.31,"high":50.9,"low":50.2,"open":50.5,"volume":4844800},{"timestamp":1013610600,"date":"2002-02-13","index":5150,"close":51.24,"high":51.73,"low":50.5,"open":51,"volume":6119500},{"timestamp":1013697000,"date":"2002-02-14","index":5151,"close":51.55,"high":51.9,"low":50.85,"open":51.49,"volume":5358500},{"timestamp":1013783400,"date":"2002-02-15","index":5152,"close":50.52,"high":51.55,"low":50.2,"open":51.55,"volume":5937600},{"timestamp":1014129000,"date":"2002-02-19","index":5153,"close":50.35,"high":51.31,"low":50.3,"open":50.74,"volume":5684900},{"timestamp":1014215400,"date":"2002-02-20","index":5154,"close":51.71,"high":51.79,"low":50.51,"open":50.78,"volume":8007300},{"timestamp":1014301800,"date":"2002-02-21","index":5155,"close":51.3,"high":52.1,"low":50.76,"open":51.38,"volume":7551200},{"timestamp":1014388200,"date":"2002-02-22","index":5156,"close":51,"high":51.04,"low":49.8,"open":50.97,"volume":8604300},{"timestamp":1014647400,"date":"2002-02-25","index":5157,"close":52.07,"high":52.12,"low":51.08,"open":51.25,"volume":8632400}],"post":[{"timestamp":1014733800,"date":"2002-02-26","index":5158,"close":51.51,"high":52.6,"low":50.57,"open":52.1,"volume":12242200},{"timestamp":1014820200,"date":"2002-02-27","index":5159,"close":50.92,"high":52.25,"low":50.44,"open":52.15,"volume":8919700},{"timestamp":1014906600,"date":"2002-02-28","index":5160,"close":50,"high":51,"low":49.7,"open":50.91,"volume":9268900},{"timestamp":1014993000,"date":"2002-03-01","index":5161,"close":50.29,"high":50.5,"low":49.7,"open":50.28,"volume":8664600},{"timestamp":1015252200,"date":"2002-03-04","index":5162,"close":49.9,"high":50.15,"low":48.66,"open":49,"volume":12373700},{"timestamp":1015338600,"date":"2002-03-05","index":5163,"close":47.5,"high":49.18,"low":47.1,"open":49.18,"volume":14541800},{"timestamp":1015425000,"date":"2002-03-06","index":5164,"close":48.7,"high":48.97,"low":47.7,"open":47.75,"volume":9741600},{"timestamp":1015511400,"date":"2002-03-07","index":5165,"close":48.4,"high":49.6,"low":48,"open":49.56,"volume":8833800},{"timestamp":1015597800,"date":"2002-03-08","index":5166,"close":48.94,"high":49.4,"low":48.55,"open":48.9,"volume":6996700},{"timestamp":1015857000,"date":"2002-03-11","index":5167,"close":48.33,"high":48.91,"low":48.09,"open":48.91,"volume":6442900},{"timestamp":1015943400,"date":"2002-03-12","index":5168,"close":48.35,"high":48.71,"low":47.77,"open":48.1,"volume":7512700}]},{"date":"2001-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1004365800,"date":"2001-10-29","index":5077,"close":38.62,"high":40.1,"low":38.52,"open":39.75,"volume":5679200},{"timestamp":1004452200,"date":"2001-10-30","index":5078,"close":37.6,"high":38.33,"low":37.15,"open":38.25,"volume":8989900},{"timestamp":1004538600,"date":"2001-10-31","index":5079,"close":38.23,"high":39.01,"low":37.35,"open":37.99,"volume":9468300},{"timestamp":1004625000,"date":"2001-11-01","index":5080,"close":38.4,"high":38.94,"low":37.47,"open":38.23,"volume":7256600},{"timestamp":1004711400,"date":"2001-11-02","index":5081,"close":40.32,"high":40.92,"low":38.4,"open":38.8,"volume":11010100},{"timestamp":1004970600,"date":"2001-11-05","index":5082,"close":41.55,"high":42.15,"low":41.01,"open":41.15,"volume":8191800},{"timestamp":1005057000,"date":"2001-11-06","index":5083,"close":42.7,"high":42.7,"low":41.2,"open":41.55,"volume":7596400},{"timestamp":1005143400,"date":"2001-11-07","index":5084,"close":41.95,"high":42.95,"low":41.7,"open":42.45,"volume":5923000},{"timestamp":1005229800,"date":"2001-11-08","index":5085,"close":41.89,"high":43.6,"low":41.49,"open":42.69,"volume":7273600},{"timestamp":1005316200,"date":"2001-11-09","index":5086,"close":42.11,"high":42.3,"low":41.2,"open":41.89,"volume":3969500},{"timestamp":1005575400,"date":"2001-11-12","index":5087,"close":41.12,"high":41.6,"low":40,"open":40.5,"volume":6561800}],"post":[{"timestamp":1005661800,"date":"2001-11-13","index":5088,"close":44,"high":44.63,"low":42.45,"open":43,"volume":11132500},{"timestamp":1005748200,"date":"2001-11-14","index":5089,"close":46.23,"high":46.32,"low":44,"open":45,"volume":12221500},{"timestamp":1005834600,"date":"2001-11-15","index":5090,"close":46.49,"high":46.74,"low":45.42,"open":45.73,"volume":7493400},{"timestamp":1005921000,"date":"2001-11-16","index":5091,"close":45.8,"high":46.5,"low":45.05,"open":46.49,"volume":9341800},{"timestamp":1006180200,"date":"2001-11-19","index":5092,"close":47.07,"high":47.23,"low":45.7,"open":46,"volume":8395600},{"timestamp":1006266600,"date":"2001-11-20","index":5093,"close":46.18,"high":46.75,"low":45.9,"open":46.51,"volume":5799600},{"timestamp":1006353000,"date":"2001-11-21","index":5094,"close":46.38,"high":46.43,"low":45.6,"open":45.75,"volume":4381100},{"timestamp":1006525800,"date":"2001-11-23","index":5095,"close":46.58,"high":46.66,"low":45.84,"open":45.85,"volume":2671900},{"timestamp":1006785000,"date":"2001-11-26","index":5096,"close":45.52,"high":46.12,"low":44.8,"open":46,"volume":7722300},{"timestamp":1006871400,"date":"2001-11-27","index":5097,"close":43.35,"high":45,"low":42.91,"open":44.8,"volume":12722800},{"timestamp":1006957800,"date":"2001-11-28","index":5098,"close":43.8,"high":44.27,"low":42.65,"open":42.75,"volume":10684400}]},{"date":"2001-08-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":5017,"close":49.55,"high":49.95,"low":48.86,"open":49.65,"volume":4135400},{"timestamp":996586200,"date":"2001-07-31","index":5018,"close":50.37,"high":50.9,"low":49.28,"open":49.9,"volume":7001100},{"timestamp":996672600,"date":"2001-08-01","index":5019,"close":49.78,"high":50.7,"low":49.49,"open":50.37,"volume":4751900},{"timestamp":996759000,"date":"2001-08-02","index":5020,"close":49.78,"high":50.3,"low":49.35,"open":50.14,"volume":4275400},{"timestamp":996845400,"date":"2001-08-03","index":5021,"close":49.13,"high":49.95,"low":48.6,"open":49.95,"volume":3937400},{"timestamp":997104600,"date":"2001-08-06","index":5022,"close":48.28,"high":49.65,"low":47.96,"open":49.45,"volume":4571800},{"timestamp":997191000,"date":"2001-08-07","index":5023,"close":48.99,"high":49.49,"low":48.38,"open":48.75,"volume":4658200},{"timestamp":997277400,"date":"2001-08-08","index":5024,"close":47.88,"high":49.45,"low":47.75,"open":48.99,"volume":5792900},{"timestamp":997363800,"date":"2001-08-09","index":5025,"close":48.48,"high":48.75,"low":47.95,"open":48.4,"volume":6216500},{"timestamp":997450200,"date":"2001-08-10","index":5026,"close":48.46,"high":48.88,"low":47.32,"open":48.85,"volume":3746500},{"timestamp":997709400,"date":"2001-08-13","index":5027,"close":48.1,"high":48.64,"low":47.4,"open":48.46,"volume":5452200}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":5028,"close":49.3,"high":49.95,"low":49,"open":49,"volume":6750600},{"timestamp":997882200,"date":"2001-08-15","index":5029,"close":49.19,"high":49.78,"low":48.95,"open":49.5,"volume":6004400},{"timestamp":997968600,"date":"2001-08-16","index":5030,"close":49.89,"high":49.97,"low":48.75,"open":48.75,"volume":5875600},{"timestamp":998055000,"date":"2001-08-17","index":5031,"close":49.23,"high":49.84,"low":48.9,"open":49.84,"volume":4452300},{"timestamp":998314200,"date":"2001-08-20","index":5032,"close":49.8,"high":50,"low":48.89,"open":49.02,"volume":5670100},{"timestamp":998400600,"date":"2001-08-21","index":5033,"close":48.1,"high":49.96,"low":48.1,"open":49.96,"volume":5261900},{"timestamp":998487000,"date":"2001-08-22","index":5034,"close":48.85,"high":49,"low":47.65,"open":48.13,"volume":5007100},{"timestamp":998573400,"date":"2001-08-23","index":5035,"close":47.99,"high":48.84,"low":47.55,"open":48.7,"volume":4275500},{"timestamp":998659800,"date":"2001-08-24","index":5036,"close":49.94,"high":49.95,"low":47.9,"open":48.26,"volume":6012100},{"timestamp":998919000,"date":"2001-08-27","index":5037,"close":48.99,"high":49.58,"low":48.35,"open":49.44,"volume":5885100},{"timestamp":999005400,"date":"2001-08-28","index":5038,"close":47.9,"high":48.95,"low":47.85,"open":48.55,"volume":5532800}]},{"date":"2001-05-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":988637400,"date":"2001-04-30","index":4954,"close":47.1,"high":48.5,"low":46.96,"open":48.1,"volume":6381300},{"timestamp":988723800,"date":"2001-05-01","index":4955,"close":49.24,"high":49.75,"low":46.75,"open":47.01,"volume":7525100},{"timestamp":988810200,"date":"2001-05-02","index":4956,"close":48.79,"high":49.75,"low":48.5,"open":48.7,"volume":7186700},{"timestamp":988896600,"date":"2001-05-03","index":4957,"close":48.51,"high":48.72,"low":47.9,"open":48.54,"volume":5144400},{"timestamp":988983000,"date":"2001-05-04","index":4958,"close":49.59,"high":49.74,"low":47.61,"open":47.75,"volume":5701500},{"timestamp":989242200,"date":"2001-05-07","index":4959,"close":49.09,"high":50.2,"low":48.8,"open":49.59,"volume":4870800},{"timestamp":989328600,"date":"2001-05-08","index":4960,"close":50.01,"high":50.19,"low":48.41,"open":49.49,"volume":6602000},{"timestamp":989415000,"date":"2001-05-09","index":4961,"close":48.51,"high":49.6,"low":48.02,"open":49.11,"volume":6166200},{"timestamp":989501400,"date":"2001-05-10","index":4962,"close":49.25,"high":50.25,"low":48.98,"open":49.51,"volume":6788400},{"timestamp":989587800,"date":"2001-05-11","index":4963,"close":49.88,"high":50.1,"low":49.1,"open":49.2,"volume":4914500},{"timestamp":989847000,"date":"2001-05-14","index":4964,"close":49.15,"high":49.88,"low":48.4,"open":49.88,"volume":5068600}],"post":[{"timestamp":989933400,"date":"2001-05-15","index":4965,"close":50.1,"high":50.84,"low":49.49,"open":50.25,"volume":11519500},{"timestamp":990019800,"date":"2001-05-16","index":4966,"close":51.21,"high":51.34,"low":49.41,"open":50,"volume":10689200},{"timestamp":990106200,"date":"2001-05-17","index":4967,"close":52,"high":52.7,"low":51.35,"open":51.49,"volume":6027400},{"timestamp":990192600,"date":"2001-05-18","index":4968,"close":52.7,"high":52.7,"low":51.4,"open":51.93,"volume":5857900},{"timestamp":990451800,"date":"2001-05-21","index":4969,"close":53.38,"high":53.73,"low":51.88,"open":52.7,"volume":6873300},{"timestamp":990538200,"date":"2001-05-22","index":4970,"close":52.99,"high":53.6,"low":52,"open":52.9,"volume":5401600},{"timestamp":990624600,"date":"2001-05-23","index":4971,"close":52.62,"high":53.2,"low":51.7,"open":52.85,"volume":4794300},{"timestamp":990711000,"date":"2001-05-24","index":4972,"close":53.45,"high":53.45,"low":51.8,"open":52.5,"volume":5039200},{"timestamp":990797400,"date":"2001-05-25","index":4973,"close":52.28,"high":53.2,"low":52.28,"open":52.95,"volume":3354500},{"timestamp":991143000,"date":"2001-05-29","index":4974,"close":50.54,"high":52.36,"low":50.19,"open":52.15,"volume":7858700},{"timestamp":991229400,"date":"2001-05-30","index":4975,"close":49.99,"high":51.84,"low":49.5,"open":51.25,"volume":7964800}]},{"date":"2001-02-07","estimated":0.2,"reported":0.2,"pre":[{"timestamp":980260200,"date":"2001-01-23","index":4887,"close":44.75,"high":44.88,"low":42.75,"open":43.63,"volume":8310800},{"timestamp":980346600,"date":"2001-01-24","index":4888,"close":45.06,"high":45.38,"low":44.38,"open":44.81,"volume":7287500},{"timestamp":980433000,"date":"2001-01-25","index":4889,"close":46,"high":46.06,"low":44.19,"open":45.38,"volume":9890400},{"timestamp":980519400,"date":"2001-01-26","index":4890,"close":44.75,"high":45.75,"low":44.13,"open":45.75,"volume":7185400},{"timestamp":980778600,"date":"2001-01-29","index":4891,"close":45.5,"high":45.97,"low":44.5,"open":45.3,"volume":5499900},{"timestamp":980865000,"date":"2001-01-30","index":4892,"close":46,"high":46.39,"low":45.43,"open":45.75,"volume":9632700},{"timestamp":980951400,"date":"2001-01-31","index":4893,"close":48.2,"high":49,"low":46.26,"open":46.65,"volume":14702100},{"timestamp":981037800,"date":"2001-02-01","index":4894,"close":48.65,"high":48.9,"low":47.06,"open":47.52,"volume":8844000},{"timestamp":981124200,"date":"2001-02-02","index":4895,"close":46.89,"high":48.65,"low":46.57,"open":48.65,"volume":5833100},{"timestamp":981383400,"date":"2001-02-05","index":4896,"close":46.61,"high":46.91,"low":46.1,"open":46.87,"volume":4199700},{"timestamp":981469800,"date":"2001-02-06","index":4897,"close":45.65,"high":47.4,"low":45.56,"open":47.11,"volume":4063200}],"post":[{"timestamp":981556200,"date":"2001-02-07","index":4898,"close":45.78,"high":46.75,"low":45.07,"open":45.9,"volume":5983400},{"timestamp":981642600,"date":"2001-02-08","index":4899,"close":43.99,"high":46.25,"low":43.58,"open":46,"volume":7761100},{"timestamp":981729000,"date":"2001-02-09","index":4900,"close":44.43,"high":45.75,"low":44.05,"open":44.5,"volume":5922700},{"timestamp":981988200,"date":"2001-02-12","index":4901,"close":45.73,"high":45.89,"low":44.44,"open":44.57,"volume":5510200},{"timestamp":982074600,"date":"2001-02-13","index":4902,"close":46.31,"high":46.64,"low":44.85,"open":45.99,"volume":6083500},{"timestamp":982161000,"date":"2001-02-14","index":4903,"close":45.72,"high":46.87,"low":45.14,"open":46.75,"volume":6110300},{"timestamp":982247400,"date":"2001-02-15","index":4904,"close":44.61,"high":45.4,"low":44,"open":45.4,"volume":6318000},{"timestamp":982333800,"date":"2001-02-16","index":4905,"close":43,"high":45,"low":42.5,"open":45,"volume":7435300},{"timestamp":982679400,"date":"2001-02-20","index":4906,"close":44.09,"high":45.6,"low":43.8,"open":44.48,"volume":8286100},{"timestamp":982765800,"date":"2001-02-21","index":4907,"close":40.95,"high":43.49,"low":40.8,"open":43.15,"volume":8240700},{"timestamp":982852200,"date":"2001-02-22","index":4908,"close":40,"high":41.5,"low":39.9,"open":41.5,"volume":12723600}]},{"date":"2000-11-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":4830,"close":40.94,"high":42.06,"low":39.75,"open":39.75,"volume":8475400},{"timestamp":973002600,"date":"2000-10-31","index":4831,"close":43,"high":43.63,"low":42,"open":42.5,"volume":7567900},{"timestamp":973089000,"date":"2000-11-01","index":4832,"close":44.06,"high":44.31,"low":42.56,"open":43,"volume":6781100},{"timestamp":973175400,"date":"2000-11-02","index":4833,"close":42.75,"high":43.81,"low":42.13,"open":43.75,"volume":8273900},{"timestamp":973261800,"date":"2000-11-03","index":4834,"close":41.25,"high":42.63,"low":40.81,"open":42.5,"volume":5857800},{"timestamp":973521000,"date":"2000-11-06","index":4835,"close":41.31,"high":42,"low":40.69,"open":41.69,"volume":6531600},{"timestamp":973607400,"date":"2000-11-07","index":4836,"close":41.38,"high":42.13,"low":40.94,"open":42,"volume":3723100},{"timestamp":973693800,"date":"2000-11-08","index":4837,"close":41.25,"high":42.56,"low":41.25,"open":41.94,"volume":5220600},{"timestamp":973780200,"date":"2000-11-09","index":4838,"close":38.81,"high":40.13,"low":38.63,"open":40,"volume":7868600},{"timestamp":973866600,"date":"2000-11-10","index":4839,"close":36.25,"high":37.5,"low":36.19,"open":37,"volume":12460000},{"timestamp":974125800,"date":"2000-11-13","index":4840,"close":37.38,"high":38.19,"low":35.44,"open":35.5,"volume":16025400}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":4841,"close":39.19,"high":40.75,"low":39.06,"open":40,"volume":11823600},{"timestamp":974298600,"date":"2000-11-15","index":4842,"close":39.63,"high":40.38,"low":38.31,"open":40,"volume":10061600},{"timestamp":974385000,"date":"2000-11-16","index":4843,"close":39.19,"high":39.94,"low":39.19,"open":39.69,"volume":5515400},{"timestamp":974471400,"date":"2000-11-17","index":4844,"close":38.81,"high":39.75,"low":38.31,"open":39.38,"volume":7022900},{"timestamp":974730600,"date":"2000-11-20","index":4845,"close":38.88,"high":39.25,"low":38.31,"open":38.81,"volume":5796900},{"timestamp":974817000,"date":"2000-11-21","index":4846,"close":38.25,"high":39.75,"low":37.38,"open":39,"volume":7188100},{"timestamp":974903400,"date":"2000-11-22","index":4847,"close":36.75,"high":38.31,"low":36.69,"open":38.25,"volume":5832700},{"timestamp":975076200,"date":"2000-11-24","index":4848,"close":37.5,"high":38.5,"low":37.38,"open":38.5,"volume":3615300},{"timestamp":975335400,"date":"2000-11-27","index":4849,"close":38.75,"high":39.44,"low":38.25,"open":39.44,"volume":7418800},{"timestamp":975421800,"date":"2000-11-28","index":4850,"close":39.56,"high":40.5,"low":38.75,"open":39,"volume":7382700},{"timestamp":975508200,"date":"2000-11-29","index":4851,"close":40,"high":40.38,"low":39.63,"open":40.13,"volume":7667000}]}]
+[{"date":"2025-08-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":3.72,"reported":null,"pre":[],"post":[]},{"date":"2024-08-13","estimated":4.49,"reported":4.6,"pre":[{"timestamp":1722259800,"date":"2024-07-29","index":10801,"close":361.67,"high":362.89,"low":358.95,"open":359.21,"volume":2142100},{"timestamp":1722346200,"date":"2024-07-30","index":10802,"close":363.69,"high":364.69,"low":359.26,"open":362.82,"volume":2788800},{"timestamp":1722432600,"date":"2024-07-31","index":10803,"close":368.16,"high":372.49,"low":363.04,"open":365,"volume":3526100},{"timestamp":1722519000,"date":"2024-08-01","index":10804,"close":358.58,"high":371.48,"low":353.75,"open":369.99,"volume":3759000},{"timestamp":1722605400,"date":"2024-08-02","index":10805,"close":355.43,"high":355.57,"low":346.74,"open":354.93,"volume":3764600},{"timestamp":1722864600,"date":"2024-08-05","index":10806,"close":350.01,"high":353.94,"low":345.24,"open":350.88,"volume":3827900},{"timestamp":1722951000,"date":"2024-08-06","index":10807,"close":353.91,"high":358.66,"low":347.28,"open":348.75,"volume":2831100},{"timestamp":1723037400,"date":"2024-08-07","index":10808,"close":342.4,"high":356.27,"low":342.28,"open":355.18,"volume":3429100},{"timestamp":1723123800,"date":"2024-08-08","index":10809,"close":348.34,"high":348.74,"low":341.34,"open":342.24,"volume":3591100},{"timestamp":1723210200,"date":"2024-08-09","index":10810,"close":348.64,"high":351.53,"low":345.4,"open":347.89,"volume":2314800},{"timestamp":1723469400,"date":"2024-08-12","index":10811,"close":345.81,"high":351.5,"low":342.13,"open":350.77,"volume":3830200}],"post":[{"timestamp":1723555800,"date":"2024-08-13","index":10812,"close":350.07,"high":353.39,"low":339.37,"open":341.87,"volume":6388600},{"timestamp":1723642200,"date":"2024-08-14","index":10813,"close":355.66,"high":359.69,"low":349.4,"open":349.55,"volume":4813300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":3.6,"reported":3.63,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":10739,"close":336.8,"high":337.34,"low":334.15,"open":335,"volume":2427400},{"timestamp":1714483800,"date":"2024-04-30","index":10740,"close":334.22,"high":337.44,"low":332.86,"open":335.72,"volume":3089900},{"timestamp":1714570200,"date":"2024-05-01","index":10741,"close":331.97,"high":335.39,"low":329.43,"open":333.01,"volume":3267500},{"timestamp":1714656600,"date":"2024-05-02","index":10742,"close":335.53,"high":336,"low":330.98,"open":335.5,"volume":3213600},{"timestamp":1714743000,"date":"2024-05-03","index":10743,"close":342.85,"high":346.88,"low":340.37,"open":341.28,"volume":4165100},{"timestamp":1715002200,"date":"2024-05-06","index":10744,"close":342.29,"high":346.38,"low":340.44,"open":346,"volume":3366100},{"timestamp":1715088600,"date":"2024-05-07","index":10745,"close":340.69,"high":345.54,"low":340.38,"open":343.6,"volume":2930700},{"timestamp":1715175000,"date":"2024-05-08","index":10746,"close":338.83,"high":340.44,"low":337.63,"open":338.78,"volume":3123200},{"timestamp":1715261400,"date":"2024-05-09","index":10747,"close":347.44,"high":348.01,"low":338.88,"open":339.25,"volume":3801400},{"timestamp":1715347800,"date":"2024-05-10","index":10748,"close":346.43,"high":349.81,"low":344.7,"open":347.46,"volume":3413700},{"timestamp":1715607000,"date":"2024-05-13","index":10749,"close":340.96,"high":348.79,"low":340.4,"open":348.06,"volume":4055600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":10750,"close":340.5,"high":344.25,"low":333,"open":335.05,"volume":5854300},{"timestamp":1715779800,"date":"2024-05-15","index":10751,"close":348.67,"high":350.44,"low":344.69,"open":345.18,"volume":4151100},{"timestamp":1715866200,"date":"2024-05-16","index":10752,"close":342.73,"high":348.25,"low":342.67,"open":348,"volume":3101600},{"timestamp":1715952600,"date":"2024-05-17","index":10753,"close":344.21,"high":344.93,"low":340.59,"open":344.76,"volume":2739000},{"timestamp":1716211800,"date":"2024-05-20","index":10754,"close":337.82,"high":342.55,"low":337.54,"open":341.13,"volume":3237400},{"timestamp":1716298200,"date":"2024-05-21","index":10755,"close":336.15,"high":339,"low":332.33,"open":339,"volume":4275100},{"timestamp":1716384600,"date":"2024-05-22","index":10756,"close":330.59,"high":335.25,"low":328.93,"open":334.66,"volume":4024400},{"timestamp":1716471000,"date":"2024-05-23","index":10757,"close":326.89,"high":331,"low":326,"open":330.98,"volume":4021100},{"timestamp":1716557400,"date":"2024-05-24","index":10758,"close":325.1,"high":327.54,"low":324.42,"open":326.39,"volume":2736200},{"timestamp":1716903000,"date":"2024-05-28","index":10759,"close":328.7,"high":330.99,"low":324.48,"open":325.39,"volume":3807500},{"timestamp":1716989400,"date":"2024-05-29","index":10760,"close":325.91,"high":326.79,"low":323.77,"open":326.53,"volume":3506200}]},{"date":"2024-02-20","estimated":2.77,"reported":2.82,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":10680,"close":357.23,"high":359.55,"low":350.02,"open":354.18,"volume":3697600},{"timestamp":1707143400,"date":"2024-02-05","index":10681,"close":355.14,"high":356.07,"low":350.76,"open":353.66,"volume":2653800},{"timestamp":1707229800,"date":"2024-02-06","index":10682,"close":356.25,"high":358,"low":354.3,"open":354.85,"volume":2045300},{"timestamp":1707316200,"date":"2024-02-07","index":10683,"close":362.69,"high":363.73,"low":357.72,"open":358.48,"volume":3272200},{"timestamp":1707402600,"date":"2024-02-08","index":10684,"close":363.72,"high":365.65,"low":361.65,"open":362.86,"volume":2521900},{"timestamp":1707489000,"date":"2024-02-09","index":10685,"close":363.15,"high":364.43,"low":360.8,"open":364.13,"volume":2389900},{"timestamp":1707748200,"date":"2024-02-12","index":10686,"close":365.45,"high":368.72,"low":364.05,"open":364.22,"volume":3119700},{"timestamp":1707834600,"date":"2024-02-13","index":10687,"close":357.59,"high":359.43,"low":353.88,"open":358.47,"volume":3106500},{"timestamp":1707921000,"date":"2024-02-14","index":10688,"close":358.23,"high":358.98,"low":353.98,"open":357.17,"volume":2998900},{"timestamp":1708007400,"date":"2024-02-15","index":10689,"close":361.08,"high":361.64,"low":356.85,"open":358.9,"volume":2662800},{"timestamp":1708093800,"date":"2024-02-16","index":10690,"close":362.35,"high":363.99,"low":359.15,"open":360.68,"volume":3899100}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":10691,"close":362.57,"high":365.25,"low":354.56,"open":355.31,"volume":4830000},{"timestamp":1708525800,"date":"2024-02-21","index":10692,"close":364.13,"high":365.11,"low":358.95,"open":360.59,"volume":3278900},{"timestamp":1708612200,"date":"2024-02-22","index":10693,"close":371.34,"high":372.96,"low":367.15,"open":367.44,"volume":3387500},{"timestamp":1708698600,"date":"2024-02-23","index":10694,"close":371.96,"high":374.25,"low":370.25,"open":372.08,"volume":3398200},{"timestamp":1708957800,"date":"2024-02-26","index":10695,"close":371.6,"high":374.88,"low":370.72,"open":373.51,"volume":2461000},{"timestamp":1709044200,"date":"2024-02-27","index":10696,"close":375.56,"high":375.8,"low":370.61,"open":372.66,"volume":2802900},{"timestamp":1709130600,"date":"2024-02-28","index":10697,"close":377.61,"high":379.84,"low":375.06,"open":375.56,"volume":2282500},{"timestamp":1709217000,"date":"2024-02-29","index":10698,"close":380.61,"high":381.78,"low":378.15,"open":378.79,"volume":4382800},{"timestamp":1709303400,"date":"2024-03-01","index":10699,"close":384.45,"high":385.1,"low":379.83,"open":380.36,"volume":2750400},{"timestamp":1709562600,"date":"2024-03-04","index":10700,"close":380.37,"high":384.53,"low":380.11,"open":382.9,"volume":2619000},{"timestamp":1709649000,"date":"2024-03-05","index":10701,"close":378.45,"high":380.98,"low":377.02,"open":380.1,"volume":3011600}]},{"date":"2023-11-14","estimated":3.76,"reported":3.81,"pre":[{"timestamp":1698672600,"date":"2023-10-30","index":10615,"close":281.48,"high":282.32,"low":276.96,"open":277.47,"volume":3074400},{"timestamp":1698759000,"date":"2023-10-31","index":10616,"close":284.69,"high":285.4,"low":281.62,"open":282.59,"volume":3036000},{"timestamp":1698845400,"date":"2023-11-01","index":10617,"close":286.63,"high":286.83,"low":282.02,"open":285.59,"volume":2747300},{"timestamp":1698931800,"date":"2023-11-02","index":10618,"close":294.53,"high":294.66,"low":290,"open":290.25,"volume":3628000},{"timestamp":1699018200,"date":"2023-11-03","index":10619,"close":295.61,"high":297.81,"low":294.17,"open":294.18,"volume":3071100},{"timestamp":1699281000,"date":"2023-11-06","index":10620,"close":294.57,"high":296.44,"low":293.22,"open":294.75,"volume":2890300},{"timestamp":1699367400,"date":"2023-11-07","index":10621,"close":294.77,"high":296,"low":293.56,"open":294.61,"volume":2629000},{"timestamp":1699453800,"date":"2023-11-08","index":10622,"close":295.92,"high":298.01,"low":294.11,"open":295.03,"volume":2454900},{"timestamp":1699540200,"date":"2023-11-09","index":10623,"close":287.87,"high":292.74,"low":287.68,"open":291.95,"volume":4059100},{"timestamp":1699626600,"date":"2023-11-10","index":10624,"close":291.59,"high":291.59,"low":286.79,"open":289.23,"volume":3653500},{"timestamp":1699885800,"date":"2023-11-13","index":10625,"close":288.07,"high":289.93,"low":287.24,"open":287.79,"volume":4586700}],"post":[{"timestamp":1699972200,"date":"2023-11-14","index":10626,"close":303.63,"high":308.24,"low":300.14,"open":300.89,"volume":7952800},{"timestamp":1700058600,"date":"2023-11-15","index":10627,"close":308.19,"high":308.93,"low":304.01,"open":304.1,"volume":3985900},{"timestamp":1700145000,"date":"2023-11-16","index":10628,"close":306.44,"high":307.95,"low":304.33,"open":305.88,"volume":3114000},{"timestamp":1700231400,"date":"2023-11-17","index":10629,"close":307.27,"high":308.71,"low":305.45,"open":308.5,"volume":2770300},{"timestamp":1700490600,"date":"2023-11-20","index":10630,"close":308.19,"high":309.67,"low":305.74,"open":307.19,"volume":3459000},{"timestamp":1700577000,"date":"2023-11-21","index":10631,"close":305.34,"high":306.07,"low":302.34,"open":305.57,"volume":2977200},{"timestamp":1700663400,"date":"2023-11-22","index":10632,"close":309.2,"high":309.86,"low":306.48,"open":307.39,"volume":2873500},{"timestamp":1700836200,"date":"2023-11-24","index":10633,"close":310.7,"high":311.38,"low":308.31,"open":309.18,"volume":1259900},{"timestamp":1701095400,"date":"2023-11-27","index":10634,"close":310.92,"high":312.89,"low":309.75,"open":310.69,"volume":2992600},{"timestamp":1701181800,"date":"2023-11-28","index":10635,"close":313.34,"high":314.58,"low":309.39,"open":310.71,"volume":3116900},{"timestamp":1701268200,"date":"2023-11-29","index":10636,"close":311.02,"high":314.06,"low":310.91,"open":314.06,"volume":3083800}]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]},{"date":"2018-08-14","estimated":2.84,"reported":3.05,"pre":[{"timestamp":1532957400,"date":"2018-07-30","index":9293,"close":197.28,"high":197.57,"low":196.4,"open":196.53,"volume":2331100},{"timestamp":1533043800,"date":"2018-07-31","index":9294,"close":197.52,"high":198.03,"low":196.87,"open":197.69,"volume":2795900},{"timestamp":1533130200,"date":"2018-08-01","index":9295,"close":196.3,"high":197.74,"low":195.6,"open":196.86,"volume":3086800},{"timestamp":1533216600,"date":"2018-08-02","index":9296,"close":195.66,"high":195.84,"low":193.55,"open":195.1,"volume":3543500},{"timestamp":1533303000,"date":"2018-08-03","index":9297,"close":195.64,"high":196.4,"low":195.25,"open":196.03,"volume":2309000},{"timestamp":1533562200,"date":"2018-08-06","index":9298,"close":195.69,"high":196.06,"low":195.11,"open":195.62,"volume":2515700},{"timestamp":1533648600,"date":"2018-08-07","index":9299,"close":197.05,"high":197.2,"low":195.64,"open":196.35,"volume":3052500},{"timestamp":1533735000,"date":"2018-08-08","index":9300,"close":198.02,"high":198.91,"low":197.3,"open":197.44,"volume":2176700},{"timestamp":1533821400,"date":"2018-08-09","index":9301,"close":198.08,"high":199.74,"low":198.04,"open":199,"volume":2466000},{"timestamp":1533907800,"date":"2018-08-10","index":9302,"close":196.3,"high":197.93,"low":195.64,"open":197.34,"volume":2873000},{"timestamp":1534167000,"date":"2018-08-13","index":9303,"close":194.14,"high":197.59,"low":194,"open":196.3,"volume":5294400}],"post":[{"timestamp":1534253400,"date":"2018-08-14","index":9304,"close":193.1,"high":195.98,"low":191.27,"open":195.17,"volume":11488000},{"timestamp":1534339800,"date":"2018-08-15","index":9305,"close":193.99,"high":194.18,"low":191.09,"open":191.75,"volume":6049300},{"timestamp":1534426200,"date":"2018-08-16","index":9306,"close":195.39,"high":196.09,"low":193.72,"open":194.02,"volume":5690100},{"timestamp":1534512600,"date":"2018-08-17","index":9307,"close":195.56,"high":195.98,"low":194.82,"open":195.6,"volume":3885800},{"timestamp":1534771800,"date":"2018-08-20","index":9308,"close":197.93,"high":198.44,"low":195.4,"open":195.84,"volume":2956700},{"timestamp":1534858200,"date":"2018-08-21","index":9309,"close":200.23,"high":200.74,"low":198.41,"open":198.83,"volume":4124600},{"timestamp":1534944600,"date":"2018-08-22","index":9310,"close":198.97,"high":203.55,"low":198.65,"open":200.8,"volume":5007000},{"timestamp":1535031000,"date":"2018-08-23","index":9311,"close":200.16,"high":201.41,"low":199.14,"open":199.39,"volume":3595000},{"timestamp":1535117400,"date":"2018-08-24","index":9312,"close":201.3,"high":202.5,"low":200,"open":200.35,"volume":3054300},{"timestamp":1535376600,"date":"2018-08-27","index":9313,"close":201.98,"high":202.95,"low":201.19,"open":202.83,"volume":2521300},{"timestamp":1535463000,"date":"2018-08-28","index":9314,"close":201.97,"high":202.42,"low":200.63,"open":202.3,"volume":3516300}]},{"date":"2018-05-15","estimated":2.05,"reported":2.08,"pre":[{"timestamp":1525095000,"date":"2018-04-30","index":9230,"close":184.8,"high":187.8,"low":184.8,"open":186.99,"volume":4173200},{"timestamp":1525181400,"date":"2018-05-01","index":9231,"close":184.63,"high":184.73,"low":181.4,"open":184.73,"volume":3423900},{"timestamp":1525267800,"date":"2018-05-02","index":9232,"close":185.91,"high":187.12,"low":183.75,"open":184.49,"volume":3866500},{"timestamp":1525354200,"date":"2018-05-03","index":9233,"close":183.19,"high":184.9,"low":181.2,"open":184.87,"volume":4123900},{"timestamp":1525440600,"date":"2018-05-04","index":9234,"close":185.03,"high":186.35,"low":181.84,"open":182.75,"volume":3896200},{"timestamp":1525699800,"date":"2018-05-07","index":9235,"close":183.56,"high":185.5,"low":182.67,"open":185.4,"volume":3582300},{"timestamp":1525786200,"date":"2018-05-08","index":9236,"close":185.04,"high":185.3,"low":182.5,"open":183.45,"volume":4168200},{"timestamp":1525872600,"date":"2018-05-09","index":9237,"close":186.36,"high":186.5,"low":183.57,"open":185.03,"volume":3392300},{"timestamp":1525959000,"date":"2018-05-10","index":9238,"close":187.16,"high":187.97,"low":185.88,"open":185.97,"volume":3850100},{"timestamp":1526045400,"date":"2018-05-11","index":9239,"close":190.31,"high":190.8,"low":187.35,"open":187.63,"volume":5355100},{"timestamp":1526304600,"date":"2018-05-14","index":9240,"close":191.08,"high":191.65,"low":189.86,"open":191.5,"volume":7035900}],"post":[{"timestamp":1526391000,"date":"2018-05-15","index":9241,"close":187.98,"high":189.69,"low":186.1,"open":189.5,"volume":10147000},{"timestamp":1526477400,"date":"2018-05-16","index":9242,"close":186.38,"high":189.28,"low":185.9,"open":189.28,"volume":5044800},{"timestamp":1526563800,"date":"2018-05-17","index":9243,"close":185.33,"high":187.18,"low":184.87,"open":186.25,"volume":4227700},{"timestamp":1526650200,"date":"2018-05-18","index":9244,"close":187.42,"high":188.21,"low":185.55,"open":185.75,"volume":4697900},{"timestamp":1526909400,"date":"2018-05-21","index":9245,"close":189.79,"high":190.67,"low":188,"open":188.2,"volume":4147800},{"timestamp":1526995800,"date":"2018-05-22","index":9246,"close":186.87,"high":190.78,"low":186.52,"open":190.06,"volume":4585600},{"timestamp":1527082200,"date":"2018-05-23","index":9247,"close":186.67,"high":187.32,"low":184.98,"open":187.1,"volume":7387400},{"timestamp":1527168600,"date":"2018-05-24","index":9248,"close":187.15,"high":187.41,"low":184.67,"open":186.79,"volume":3941300},{"timestamp":1527255000,"date":"2018-05-25","index":9249,"close":186.85,"high":187.83,"low":186.05,"open":186.71,"volume":2730400},{"timestamp":1527600600,"date":"2018-05-29","index":9250,"close":185,"high":186.83,"low":184.25,"open":185.55,"volume":4725500},{"timestamp":1527687000,"date":"2018-05-30","index":9251,"close":187.09,"high":187.8,"low":184.01,"open":184.83,"volume":3976000}]},{"date":"2018-02-20","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":9171,"close":193.97,"high":199.3,"low":193.44,"open":199.25,"volume":6179000},{"timestamp":1517841000,"date":"2018-02-05","index":9172,"close":183.11,"high":194.3,"low":180.38,"open":190.07,"volume":10618500},{"timestamp":1517927400,"date":"2018-02-06","index":9173,"close":191.04,"high":191.96,"low":175.42,"open":178.62,"volume":11682700},{"timestamp":1518013800,"date":"2018-02-07","index":9174,"close":191.29,"high":194.52,"low":189.72,"open":190.73,"volume":6016800},{"timestamp":1518100200,"date":"2018-02-08","index":9175,"close":181.22,"high":191.14,"low":180.93,"open":191.14,"volume":7241800},{"timestamp":1518186600,"date":"2018-02-09","index":9176,"close":184.12,"high":186,"low":175.79,"open":183.25,"volume":9059200},{"timestamp":1518445800,"date":"2018-02-12","index":9177,"close":184.06,"high":187.01,"low":183.41,"open":186.55,"volume":6783700},{"timestamp":1518532200,"date":"2018-02-13","index":9178,"close":183.72,"high":183.99,"low":180.89,"open":183.23,"volume":4273800},{"timestamp":1518618600,"date":"2018-02-14","index":9179,"close":184.69,"high":185.06,"low":181.05,"open":181.88,"volume":6767000},{"timestamp":1518705000,"date":"2018-02-15","index":9180,"close":185.27,"high":187.19,"low":183.26,"open":186.74,"volume":5113300},{"timestamp":1518791400,"date":"2018-02-16","index":9181,"close":186.97,"high":187.99,"low":184.86,"open":185.06,"volume":7619200}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":9182,"close":186.71,"high":191.44,"low":186.31,"open":189.9,"volume":8922100},{"timestamp":1519223400,"date":"2018-02-21","index":9183,"close":183.06,"high":187.98,"low":182.86,"open":187.21,"volume":7527200},{"timestamp":1519309800,"date":"2018-02-22","index":9184,"close":185.47,"high":186.22,"low":182.91,"open":183.72,"volume":5653900},{"timestamp":1519396200,"date":"2018-02-23","index":9185,"close":188.35,"high":188.41,"low":185.62,"open":186.2,"volume":4315400},{"timestamp":1519655400,"date":"2018-02-26","index":9186,"close":188.46,"high":189.79,"low":187.86,"open":189.17,"volume":4648000},{"timestamp":1519741800,"date":"2018-02-27","index":9187,"close":184.98,"high":189.25,"low":184.96,"open":188.87,"volume":4618800},{"timestamp":1519828200,"date":"2018-02-28","index":9188,"close":182.27,"high":186.65,"low":182.27,"open":184.41,"volume":6419900},{"timestamp":1519914600,"date":"2018-03-01","index":9189,"close":179.64,"high":184.4,"low":178.25,"open":182.75,"volume":6123900},{"timestamp":1520001000,"date":"2018-03-02","index":9190,"close":178.46,"high":179.19,"low":176.34,"open":177.72,"volume":5671000},{"timestamp":1520260200,"date":"2018-03-05","index":9191,"close":181.74,"high":182.26,"low":177.7,"open":177.86,"volume":5748600},{"timestamp":1520346600,"date":"2018-03-06","index":9192,"close":181.64,"high":183,"low":179.51,"open":182.75,"volume":5306800}]},{"date":"2017-11-14","estimated":1.82,"reported":1.87,"pre":[{"timestamp":1509370200,"date":"2017-10-30","index":9106,"close":165.31,"high":166.99,"low":164.88,"open":166.99,"volume":3906300},{"timestamp":1509456600,"date":"2017-10-31","index":9107,"close":165.78,"high":166.34,"low":165.1,"open":165.4,"volume":2922400},{"timestamp":1509543000,"date":"2017-11-01","index":9108,"close":165.38,"high":166.74,"low":165.12,"open":166.42,"volume":3568300},{"timestamp":1509629400,"date":"2017-11-02","index":9109,"close":162.71,"high":165.01,"low":160.53,"open":165.01,"volume":6518900},{"timestamp":1509715800,"date":"2017-11-03","index":9110,"close":164.39,"high":164.99,"low":162.68,"open":163.01,"volume":3080900},{"timestamp":1509978600,"date":"2017-11-06","index":9111,"close":164.22,"high":164.88,"low":163.01,"open":164.8,"volume":3275500},{"timestamp":1510065000,"date":"2017-11-07","index":9112,"close":163.66,"high":164.4,"low":162.83,"open":164.09,"volume":3198100},{"timestamp":1510151400,"date":"2017-11-08","index":9113,"close":164.05,"high":164.68,"low":163.27,"open":163.34,"volume":2912900},{"timestamp":1510237800,"date":"2017-11-09","index":9114,"close":163.27,"high":164.14,"low":162.28,"open":164.1,"volume":3405200},{"timestamp":1510324200,"date":"2017-11-10","index":9115,"close":164.11,"high":164.58,"low":162.93,"open":163.34,"volume":3554900},{"timestamp":1510583400,"date":"2017-11-13","index":9116,"close":165.35,"high":166.64,"low":164.25,"open":164.64,"volume":7189300}],"post":[{"timestamp":1510669800,"date":"2017-11-14","index":9117,"close":168.06,"high":168.14,"low":163.15,"open":163.62,"volume":10284000},{"timestamp":1510756200,"date":"2017-11-15","index":9118,"close":165.47,"high":167.44,"low":165.35,"open":167.44,"volume":5534500},{"timestamp":1510842600,"date":"2017-11-16","index":9119,"close":167.5,"high":167.76,"low":166.06,"open":166.68,"volume":4587900},{"timestamp":1510929000,"date":"2017-11-17","index":9120,"close":167.74,"high":168.43,"low":166.06,"open":167,"volume":4530100},{"timestamp":1511188200,"date":"2017-11-20","index":9121,"close":170.45,"high":170.69,"low":167.8,"open":168.14,"volume":4699900},{"timestamp":1511274600,"date":"2017-11-21","index":9122,"close":172.86,"high":172.86,"low":170.15,"open":170.53,"volume":6229000},{"timestamp":1511361000,"date":"2017-11-22","index":9123,"close":172.06,"high":172.94,"low":172.04,"open":172.89,"volume":4133500},{"timestamp":1511533800,"date":"2017-11-24","index":9124,"close":172.33,"high":173.1,"low":171.74,"open":172.11,"volume":1853600},{"timestamp":1511793000,"date":"2017-11-27","index":9125,"close":174.16,"high":174.91,"low":172.38,"open":172.87,"volume":4539100},{"timestamp":1511879400,"date":"2017-11-28","index":9126,"close":176.57,"high":176.77,"low":172.99,"open":174.89,"volume":6049000},{"timestamp":1511965800,"date":"2017-11-29","index":9127,"close":177.25,"high":178.43,"low":175.68,"open":176.57,"volume":4902200}]},{"date":"2017-08-15","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1501507800,"date":"2017-07-31","index":9042,"close":149.6,"high":149.98,"low":147.54,"open":148,"volume":5253300},{"timestamp":1501594200,"date":"2017-08-01","index":9043,"close":149.85,"high":150.39,"low":148.95,"open":150.24,"volume":4110600},{"timestamp":1501680600,"date":"2017-08-02","index":9044,"close":150.5,"high":150.86,"low":149.92,"open":149.94,"volume":3754200},{"timestamp":1501767000,"date":"2017-08-03","index":9045,"close":150.79,"high":152.03,"low":150.5,"open":150.7,"volume":5146600},{"timestamp":1501853400,"date":"2017-08-04","index":9046,"close":152.75,"high":152.75,"low":150.8,"open":151.01,"volume":3258600},{"timestamp":1502112600,"date":"2017-08-07","index":9047,"close":153.35,"high":154.47,"low":152.47,"open":152.83,"volume":3833600},{"timestamp":1502199000,"date":"2017-08-08","index":9048,"close":153.35,"high":154.2,"low":153.08,"open":153.32,"volume":3218900},{"timestamp":1502285400,"date":"2017-08-09","index":9049,"close":155.26,"high":155.57,"low":153.32,"open":153.35,"volume":3844900},{"timestamp":1502371800,"date":"2017-08-10","index":9050,"close":153.88,"high":155.98,"low":153.88,"open":155.19,"volume":4433700},{"timestamp":1502458200,"date":"2017-08-11","index":9051,"close":154.88,"high":155.72,"low":153.98,"open":154.11,"volume":3650500},{"timestamp":1502717400,"date":"2017-08-14","index":9052,"close":154.26,"high":156.05,"low":153.56,"open":156.04,"volume":6662500}],"post":[{"timestamp":1502803800,"date":"2017-08-15","index":9053,"close":150.17,"high":154.8,"low":148.26,"open":154.28,"volume":13528700},{"timestamp":1502890200,"date":"2017-08-16","index":9054,"close":152.25,"high":152.95,"low":151.16,"open":151.45,"volume":6043900},{"timestamp":1502976600,"date":"2017-08-17","index":9055,"close":149.67,"high":152.15,"low":149.61,"open":151.81,"volume":4460900},{"timestamp":1503063000,"date":"2017-08-18","index":9056,"close":147.49,"high":149.61,"low":146.96,"open":149.61,"volume":6989100},{"timestamp":1503322200,"date":"2017-08-21","index":9057,"close":149.2,"high":149.88,"low":146.89,"open":147.1,"volume":4222500},{"timestamp":1503408600,"date":"2017-08-22","index":9058,"close":149.91,"high":150.58,"low":149.29,"open":149.29,"volume":3268100},{"timestamp":1503495000,"date":"2017-08-23","index":9059,"close":149.1,"high":149.48,"low":147.43,"open":148.58,"volume":5235400},{"timestamp":1503581400,"date":"2017-08-24","index":9060,"close":148.25,"high":150.6,"low":147.98,"open":149.73,"volume":3736000},{"timestamp":1503667800,"date":"2017-08-25","index":9061,"close":149.65,"high":150.53,"low":148.4,"open":148.51,"volume":3048000},{"timestamp":1503927000,"date":"2017-08-28","index":9062,"close":151.39,"high":152.39,"low":150.43,"open":151.94,"volume":6845400},{"timestamp":1504013400,"date":"2017-08-29","index":9063,"close":149.84,"high":150.9,"low":149.03,"open":150.07,"volume":5368700}]},{"date":"2017-05-16","estimated":1.62,"reported":1.67,"pre":[{"timestamp":1493645400,"date":"2017-05-01","index":8979,"close":154.21,"high":156.27,"low":154.21,"open":156.22,"volume":3152900},{"timestamp":1493731800,"date":"2017-05-02","index":8980,"close":154.95,"high":155.16,"low":153.76,"open":154.49,"volume":3295100},{"timestamp":1493818200,"date":"2017-05-03","index":8981,"close":155,"high":155.39,"low":154.59,"open":155.16,"volume":2445500},{"timestamp":1493904600,"date":"2017-05-04","index":8982,"close":154.86,"high":155.64,"low":154.26,"open":155.46,"volume":3793100},{"timestamp":1493991000,"date":"2017-05-05","index":8983,"close":155.73,"high":155.75,"low":154.09,"open":155.34,"volume":2500600},{"timestamp":1494250200,"date":"2017-05-08","index":8984,"close":156.89,"high":157.16,"low":155.49,"open":155.85,"volume":3184600},{"timestamp":1494336600,"date":"2017-05-09","index":8985,"close":157.68,"high":157.74,"low":156.29,"open":157.04,"volume":3004400},{"timestamp":1494423000,"date":"2017-05-10","index":8986,"close":158.13,"high":158.15,"low":157.3,"open":157.52,"volume":2617600},{"timestamp":1494509400,"date":"2017-05-11","index":8987,"close":156.2,"high":157.7,"low":155.33,"open":157.35,"volume":3929100},{"timestamp":1494595800,"date":"2017-05-12","index":8988,"close":156.92,"high":157.2,"low":155.75,"open":156.39,"volume":2926400},{"timestamp":1494855000,"date":"2017-05-15","index":8989,"close":157.33,"high":157.84,"low":156.66,"open":157.28,"volume":6068900}],"post":[{"timestamp":1494941400,"date":"2017-05-16","index":8990,"close":158.26,"high":160.86,"low":158.05,"open":160.11,"volume":10120900},{"timestamp":1495027800,"date":"2017-05-17","index":8991,"close":156.09,"high":158.26,"low":155.89,"open":158.26,"volume":5937000},{"timestamp":1495114200,"date":"2017-05-18","index":8992,"close":155.7,"high":156.67,"low":155.24,"open":155.48,"volume":4858600},{"timestamp":1495200600,"date":"2017-05-19","index":8993,"close":156.3,"high":156.74,"low":155.32,"open":156.04,"volume":4781800},{"timestamp":1495459800,"date":"2017-05-22","index":8994,"close":155.96,"high":157,"low":155.8,"open":156.49,"volume":3802100},{"timestamp":1495546200,"date":"2017-05-23","index":8995,"close":154.83,"high":156.43,"low":154.68,"open":155.91,"volume":4640900},{"timestamp":1495632600,"date":"2017-05-24","index":8996,"close":155,"high":155.43,"low":153.29,"open":154.7,"volume":4558700},{"timestamp":1495719000,"date":"2017-05-25","index":8997,"close":156.46,"high":156.69,"low":155.35,"open":156.2,"volume":3110800},{"timestamp":1495805400,"date":"2017-05-26","index":8998,"close":154.9,"high":156.42,"low":154.64,"open":156.1,"volume":4284700},{"timestamp":1496151000,"date":"2017-05-30","index":8999,"close":153.88,"high":154.56,"low":153.52,"open":154,"volume":3504300},{"timestamp":1496237400,"date":"2017-05-31","index":9000,"close":153.51,"high":154.38,"low":153.28,"open":154.36,"volume":7158400}]},{"date":"2017-02-21","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1486132200,"date":"2017-02-03","index":8920,"close":137.98,"high":138.47,"low":136.97,"open":137.26,"volume":2654700},{"timestamp":1486391400,"date":"2017-02-06","index":8921,"close":136.49,"high":137.9,"low":136.45,"open":137.43,"volume":3864100},{"timestamp":1486477800,"date":"2017-02-07","index":8922,"close":136.65,"high":137.7,"low":136.33,"open":137.16,"volume":3242000},{"timestamp":1486564200,"date":"2017-02-08","index":8923,"close":137.88,"high":137.91,"low":136.82,"open":136.89,"volume":2882700},{"timestamp":1486650600,"date":"2017-02-09","index":8924,"close":138.71,"high":139.15,"low":137.41,"open":137.88,"volume":2931900},{"timestamp":1486737000,"date":"2017-02-10","index":8925,"close":139.85,"high":140.57,"low":138.25,"open":138.6,"volume":3297000},{"timestamp":1486996200,"date":"2017-02-13","index":8926,"close":139.87,"high":140.65,"low":139.05,"open":140.48,"volume":2753000},{"timestamp":1487082600,"date":"2017-02-14","index":8927,"close":141.36,"high":141.37,"low":139.34,"open":139.95,"volume":4775800},{"timestamp":1487169000,"date":"2017-02-15","index":8928,"close":142.19,"high":142.66,"low":140.95,"open":141.27,"volume":4343500},{"timestamp":1487255400,"date":"2017-02-16","index":8929,"close":141.54,"high":142.99,"low":140.9,"open":142.39,"volume":4295800},{"timestamp":1487341800,"date":"2017-02-17","index":8930,"close":143,"high":143.12,"low":141,"open":141.36,"volume":5108400}],"post":[{"timestamp":1487687400,"date":"2017-02-21","index":8931,"close":145.02,"high":145.65,"low":143.25,"open":145.6,"volume":9275900},{"timestamp":1487773800,"date":"2017-02-22","index":8932,"close":145.25,"high":145.47,"low":143.97,"open":145.05,"volume":5037800},{"timestamp":1487860200,"date":"2017-02-23","index":8933,"close":144.71,"high":146.33,"low":144.51,"open":146.11,"volume":4184000},{"timestamp":1487946600,"date":"2017-02-24","index":8934,"close":145.95,"high":146.08,"low":144.65,"open":144.65,"volume":3516900},{"timestamp":1488205800,"date":"2017-02-27","index":8935,"close":145.3,"high":146.01,"low":144.8,"open":145.87,"volume":4388400},{"timestamp":1488292200,"date":"2017-02-28","index":8936,"close":144.91,"high":145.63,"low":144.47,"open":144.98,"volume":4211900},{"timestamp":1488378600,"date":"2017-03-01","index":8937,"close":146.68,"high":147.7,"low":145.89,"open":146.72,"volume":6213500},{"timestamp":1488465000,"date":"2017-03-02","index":8938,"close":147.95,"high":148.23,"low":146.39,"open":147.08,"volume":4053400},{"timestamp":1488551400,"date":"2017-03-03","index":8939,"close":147.81,"high":148.26,"low":146.82,"open":147.95,"volume":3412300},{"timestamp":1488810600,"date":"2017-03-06","index":8940,"close":147.13,"high":147.51,"low":146.58,"open":147.13,"volume":3998000},{"timestamp":1488897000,"date":"2017-03-07","index":8941,"close":146.02,"high":146.95,"low":145.83,"open":146.33,"volume":3996300}]},{"date":"2016-11-15","estimated":1.58,"reported":1.6,"pre":[{"timestamp":1477920600,"date":"2016-10-31","index":8855,"close":122.01,"high":123.5,"low":121.62,"open":123.35,"volume":5671500},{"timestamp":1478007000,"date":"2016-11-01","index":8856,"close":119.89,"high":122.25,"low":119.2,"open":121.69,"volume":7492600},{"timestamp":1478093400,"date":"2016-11-02","index":8857,"close":120.29,"high":121.29,"low":119.82,"open":119.93,"volume":4846000},{"timestamp":1478179800,"date":"2016-11-03","index":8858,"close":120.18,"high":120.93,"low":120.08,"open":120.34,"volume":5113500},{"timestamp":1478266200,"date":"2016-11-04","index":8859,"close":120.91,"high":121.9,"low":120.06,"open":120.54,"volume":4607600},{"timestamp":1478529000,"date":"2016-11-07","index":8860,"close":123.75,"high":123.98,"low":122.31,"open":122.5,"volume":5510400},{"timestamp":1478615400,"date":"2016-11-08","index":8861,"close":124.25,"high":125.42,"low":123.6,"open":123.95,"volume":6105900},{"timestamp":1478701800,"date":"2016-11-09","index":8862,"close":126.02,"high":126.26,"low":120.32,"open":120.95,"volume":8052500},{"timestamp":1478788200,"date":"2016-11-10","index":8863,"close":129.03,"high":130.1,"low":126.51,"open":126.72,"volume":8737000},{"timestamp":1478874600,"date":"2016-11-11","index":8864,"close":129.85,"high":130.13,"low":128.72,"open":129.06,"volume":5496100},{"timestamp":1479133800,"date":"2016-11-14","index":8865,"close":127.67,"high":130.64,"low":126.94,"open":130.5,"volume":11438500}],"post":[{"timestamp":1479220200,"date":"2016-11-15","index":8866,"close":124.4,"high":127.67,"low":122.92,"open":127.07,"volume":13445400},{"timestamp":1479306600,"date":"2016-11-16","index":8867,"close":125.33,"high":125.7,"low":123.28,"open":123.6,"volume":9793400},{"timestamp":1479393000,"date":"2016-11-17","index":8868,"close":128.93,"high":129.14,"low":125.7,"open":125.87,"volume":6801200},{"timestamp":1479479400,"date":"2016-11-18","index":8869,"close":128.33,"high":129.36,"low":127.72,"open":128.93,"volume":4428900},{"timestamp":1479738600,"date":"2016-11-21","index":8870,"close":128.22,"high":128.9,"low":127.41,"open":128.28,"volume":4072100},{"timestamp":1479825000,"date":"2016-11-22","index":8871,"close":130.98,"high":131.3,"low":128.38,"open":128.38,"volume":5535800},{"timestamp":1479911400,"date":"2016-11-23","index":8872,"close":131.21,"high":131.99,"low":130.86,"open":131.36,"volume":3582700},{"timestamp":1480084200,"date":"2016-11-25","index":8873,"close":131.57,"high":132.14,"low":131.07,"open":131.86,"volume":2545800},{"timestamp":1480343400,"date":"2016-11-28","index":8874,"close":130.64,"high":131.65,"low":130.17,"open":131.25,"volume":4859000},{"timestamp":1480429800,"date":"2016-11-29","index":8875,"close":129.62,"high":130.78,"low":129.25,"open":130.35,"volume":4127100},{"timestamp":1480516200,"date":"2016-11-30","index":8876,"close":129.4,"high":130.32,"low":128.81,"open":129.34,"volume":6973800}]},{"date":"2016-08-16","estimated":1.97,"reported":1.97,"pre":[{"timestamp":1470058200,"date":"2016-08-01","index":8791,"close":138.77,"high":138.94,"low":137.85,"open":138.06,"volume":3157800},{"timestamp":1470144600,"date":"2016-08-02","index":8792,"close":137.22,"high":139,"low":136.82,"open":138.91,"volume":3898100},{"timestamp":1470231000,"date":"2016-08-03","index":8793,"close":137.06,"high":137.22,"low":135.7,"open":137.13,"volume":3642600},{"timestamp":1470317400,"date":"2016-08-04","index":8794,"close":136.05,"high":137.2,"low":135.46,"open":135.79,"volume":3802900},{"timestamp":1470403800,"date":"2016-08-05","index":8795,"close":136.91,"high":137.74,"low":136.6,"open":137,"volume":3022100},{"timestamp":1470663000,"date":"2016-08-08","index":8796,"close":136.21,"high":137.4,"low":136.16,"open":136.91,"volume":3182800},{"timestamp":1470749400,"date":"2016-08-09","index":8797,"close":136.11,"high":137.09,"low":135.34,"open":136.27,"volume":3180400},{"timestamp":1470835800,"date":"2016-08-10","index":8798,"close":135.6,"high":136.89,"low":135.06,"open":136.3,"volume":3438000},{"timestamp":1470922200,"date":"2016-08-11","index":8799,"close":137.04,"high":137.5,"low":135.17,"open":136.31,"volume":4183300},{"timestamp":1471008600,"date":"2016-08-12","index":8800,"close":136.57,"high":137.39,"low":135.63,"open":136,"volume":4090000},{"timestamp":1471267800,"date":"2016-08-15","index":8801,"close":137.06,"high":137.97,"low":136.93,"open":137.11,"volume":6327400}],"post":[{"timestamp":1471354200,"date":"2016-08-16","index":8802,"close":136.23,"high":138.65,"low":135.66,"open":137.65,"volume":7286100},{"timestamp":1471440600,"date":"2016-08-17","index":8803,"close":136.15,"high":136.47,"low":134.75,"open":135.5,"volume":5222200},{"timestamp":1471527000,"date":"2016-08-18","index":8804,"close":134.8,"high":136.15,"low":134.44,"open":136.03,"volume":4430800},{"timestamp":1471613400,"date":"2016-08-19","index":8805,"close":135.46,"high":135.76,"low":134.32,"open":134.42,"volume":3959000},{"timestamp":1471872600,"date":"2016-08-22","index":8806,"close":135.34,"high":135.85,"low":135.02,"open":135.6,"volume":2752500},{"timestamp":1471959000,"date":"2016-08-23","index":8807,"close":136.22,"high":136.55,"low":135.93,"open":135.93,"volume":2961100},{"timestamp":1472045400,"date":"2016-08-24","index":8808,"close":135.06,"high":136.25,"low":134.81,"open":135.77,"volume":4113000},{"timestamp":1472131800,"date":"2016-08-25","index":8809,"close":135.43,"high":136.16,"low":134.37,"open":134.73,"volume":3168900},{"timestamp":1472218200,"date":"2016-08-26","index":8810,"close":134.36,"high":136.18,"low":133.92,"open":135.43,"volume":4193400},{"timestamp":1472477400,"date":"2016-08-29","index":8811,"close":135.24,"high":135.3,"low":134.58,"open":134.86,"volume":3227700},{"timestamp":1472563800,"date":"2016-08-30","index":8812,"close":134.1,"high":135.05,"low":133.63,"open":134.8,"volume":3440600}]},{"date":"2016-05-17","estimated":1.36,"reported":1.44,"pre":[{"timestamp":1462195800,"date":"2016-05-02","index":8728,"close":136.05,"high":136.25,"low":134.31,"open":134.37,"volume":4284400},{"timestamp":1462282200,"date":"2016-05-03","index":8729,"close":134.54,"high":135.84,"low":134.04,"open":135.45,"volume":3408700},{"timestamp":1462368600,"date":"2016-05-04","index":8730,"close":135.16,"high":135.4,"low":133.13,"open":133.59,"volume":3192100},{"timestamp":1462455000,"date":"2016-05-05","index":8731,"close":134.67,"high":135.37,"low":133.75,"open":134.87,"volume":3474900},{"timestamp":1462541400,"date":"2016-05-06","index":8732,"close":135.7,"high":135.81,"low":134.31,"open":134.48,"volume":3356800},{"timestamp":1462800600,"date":"2016-05-09","index":8733,"close":136.24,"high":136.47,"low":135.24,"open":135.59,"volume":3552300},{"timestamp":1462887000,"date":"2016-05-10","index":8734,"close":137.51,"high":137.82,"low":136.3,"open":136.32,"volume":3662800},{"timestamp":1462973400,"date":"2016-05-11","index":8735,"close":134.3,"high":137.05,"low":134.04,"open":136.8,"volume":6058400},{"timestamp":1463059800,"date":"2016-05-12","index":8736,"close":134.19,"high":135,"low":133.1,"open":135,"volume":5355600},{"timestamp":1463146200,"date":"2016-05-13","index":8737,"close":133.13,"high":135.33,"low":133.03,"open":133.81,"volume":5295800},{"timestamp":1463405400,"date":"2016-05-16","index":8738,"close":135.34,"high":136.55,"low":133.08,"open":133.84,"volume":8394800}],"post":[{"timestamp":1463491800,"date":"2016-05-17","index":8739,"close":132,"high":134.49,"low":131.1,"open":133.15,"volume":15989600},{"timestamp":1463578200,"date":"2016-05-18","index":8740,"close":131.77,"high":132.77,"low":130.02,"open":131.03,"volume":8258900},{"timestamp":1463664600,"date":"2016-05-19","index":8741,"close":131.73,"high":132.13,"low":130.78,"open":131.45,"volume":4577200},{"timestamp":1463751000,"date":"2016-05-20","index":8742,"close":131.85,"high":133.06,"low":131.75,"open":131.89,"volume":5089800},{"timestamp":1464010200,"date":"2016-05-23","index":8743,"close":131.42,"high":132.48,"low":131.3,"open":131.84,"volume":3854500},{"timestamp":1464096600,"date":"2016-05-24","index":8744,"close":133.36,"high":133.87,"low":132.05,"open":132.18,"volume":5181500},{"timestamp":1464183000,"date":"2016-05-25","index":8745,"close":133.2,"high":134.52,"low":133.05,"open":133.46,"volume":5017500},{"timestamp":1464269400,"date":"2016-05-26","index":8746,"close":134.05,"high":134.36,"low":132.86,"open":133.13,"volume":3996800},{"timestamp":1464355800,"date":"2016-05-27","index":8747,"close":133.94,"high":134.9,"low":133.38,"open":134.07,"volume":4025300},{"timestamp":1464701400,"date":"2016-05-31","index":8748,"close":132.12,"high":133.8,"low":131.72,"open":133.57,"volume":6366900},{"timestamp":1464787800,"date":"2016-06-01","index":8749,"close":131.83,"high":132.12,"low":131.15,"open":132.12,"volume":4744300}]},{"date":"2016-02-23","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1454682600,"date":"2016-02-05","index":8669,"close":116.43,"high":121,"low":115.69,"open":120.89,"volume":8117700},{"timestamp":1454941800,"date":"2016-02-08","index":8670,"close":111.85,"high":115.97,"low":109.62,"open":114.93,"volume":11286600},{"timestamp":1455028200,"date":"2016-02-09","index":8671,"close":113.86,"high":115.29,"low":110.68,"open":110.94,"volume":7572900},{"timestamp":1455114600,"date":"2016-02-10","index":8672,"close":114.33,"high":116.16,"low":114.05,"open":114.5,"volume":5307600},{"timestamp":1455201000,"date":"2016-02-11","index":8673,"close":113.27,"high":114.19,"low":112.22,"open":113.08,"volume":6447100},{"timestamp":1455287400,"date":"2016-02-12","index":8674,"close":116.32,"high":116.43,"low":113.52,"open":114.88,"volume":5361600},{"timestamp":1455633000,"date":"2016-02-16","index":8675,"close":119.43,"high":120,"low":117.7,"open":118.12,"volume":6966400},{"timestamp":1455719400,"date":"2016-02-17","index":8676,"close":121.21,"high":121.68,"low":119.87,"open":120.45,"volume":5970700},{"timestamp":1455805800,"date":"2016-02-18","index":8677,"close":119.97,"high":121.11,"low":119.56,"open":120.93,"volume":4460700},{"timestamp":1455892200,"date":"2016-02-19","index":8678,"close":121.69,"high":121.7,"low":118.75,"open":119.82,"volume":5435500},{"timestamp":1456151400,"date":"2016-02-22","index":8679,"close":122.85,"high":124.47,"low":122.13,"open":123,"volume":7796900}],"post":[{"timestamp":1456237800,"date":"2016-02-23","index":8680,"close":124.53,"high":127.19,"low":123.35,"open":127,"volume":11168700},{"timestamp":1456324200,"date":"2016-02-24","index":8681,"close":125.61,"high":125.78,"low":122.92,"open":124.05,"volume":7935500},{"timestamp":1456410600,"date":"2016-02-25","index":8682,"close":126.86,"high":126.86,"low":124.89,"open":125.76,"volume":4738800},{"timestamp":1456497000,"date":"2016-02-26","index":8683,"close":126.26,"high":127.75,"low":125.93,"open":127.59,"volume":4608200},{"timestamp":1456756200,"date":"2016-02-29","index":8684,"close":124.12,"high":126.99,"low":124.05,"open":126.26,"volume":5575300},{"timestamp":1456842600,"date":"2016-03-01","index":8685,"close":125.7,"high":125.97,"low":123.98,"open":124.78,"volume":4916900},{"timestamp":1456929000,"date":"2016-03-02","index":8686,"close":125.59,"high":125.87,"low":124.46,"open":125.48,"volume":3967500},{"timestamp":1457015400,"date":"2016-03-03","index":8687,"close":126.8,"high":127.26,"low":124.78,"open":125.2,"volume":5009700},{"timestamp":1457101800,"date":"2016-03-04","index":8688,"close":125.56,"high":127.5,"low":125.16,"open":127.37,"volume":6448200},{"timestamp":1457361000,"date":"2016-03-07","index":8689,"close":126.17,"high":126.54,"low":125.01,"open":125.01,"volume":4161200},{"timestamp":1457447400,"date":"2016-03-08","index":8690,"close":126.72,"high":128.2,"low":125,"open":125.22,"volume":5280900}]},{"date":"2015-11-17","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1446474600,"date":"2015-11-02","index":8604,"close":124.41,"high":124.64,"low":123.38,"open":124.24,"volume":3715600},{"timestamp":1446561000,"date":"2015-11-03","index":8605,"close":125.66,"high":126.04,"low":123.81,"open":124.23,"volume":4313700},{"timestamp":1446647400,"date":"2015-11-04","index":8606,"close":125.38,"high":125.87,"low":124.62,"open":125.48,"volume":4101200},{"timestamp":1446733800,"date":"2015-11-05","index":8607,"close":125.72,"high":126.01,"low":124.95,"open":125.46,"volume":3059400},{"timestamp":1446820200,"date":"2015-11-06","index":8608,"close":125.98,"high":126.11,"low":124.82,"open":125.27,"volume":3752000},{"timestamp":1447079400,"date":"2015-11-09","index":8609,"close":124.5,"high":126.12,"low":123.71,"open":125.8,"volume":4988800},{"timestamp":1447165800,"date":"2015-11-10","index":8610,"close":125.26,"high":125.41,"low":124.04,"open":124.49,"volume":3872900},{"timestamp":1447252200,"date":"2015-11-11","index":8611,"close":124.71,"high":125.43,"low":124.52,"open":125.43,"volume":3240200},{"timestamp":1447338600,"date":"2015-11-12","index":8612,"close":123.81,"high":124.97,"low":123.06,"open":124.18,"volume":4285700},{"timestamp":1447425000,"date":"2015-11-13","index":8613,"close":120,"high":123.25,"low":119.9,"open":123.1,"volume":8728800},{"timestamp":1447684200,"date":"2015-11-16","index":8614,"close":120.84,"high":121.03,"low":118.61,"open":120.05,"volume":7785700}],"post":[{"timestamp":1447770600,"date":"2015-11-17","index":8615,"close":126.18,"high":126.34,"low":123.1,"open":124.86,"volume":10517100},{"timestamp":1447857000,"date":"2015-11-18","index":8616,"close":126.54,"high":126.73,"low":124.66,"open":126.44,"volume":6502000},{"timestamp":1447943400,"date":"2015-11-19","index":8617,"close":126.86,"high":127.62,"low":125.95,"open":126.53,"volume":4662200},{"timestamp":1448029800,"date":"2015-11-20","index":8618,"close":130.21,"high":130.21,"low":127.09,"open":127.36,"volume":8191900},{"timestamp":1448289000,"date":"2015-11-23","index":8619,"close":132.5,"high":132.64,"low":130.21,"open":130.21,"volume":6329700},{"timestamp":1448375400,"date":"2015-11-24","index":8620,"close":133.6,"high":133.93,"low":131.74,"open":131.93,"volume":6672700},{"timestamp":1448461800,"date":"2015-11-25","index":8621,"close":134.65,"high":135.24,"low":133.55,"open":133.69,"volume":5300900},{"timestamp":1448634600,"date":"2015-11-27","index":8622,"close":134.74,"high":135.47,"low":134.53,"open":134.81,"volume":3337700},{"timestamp":1448893800,"date":"2015-11-30","index":8623,"close":133.88,"high":135.32,"low":133.01,"open":135.2,"volume":8057900},{"timestamp":1448980200,"date":"2015-12-01","index":8624,"close":134.43,"high":134.63,"low":133.26,"open":133.52,"volume":5267600},{"timestamp":1449066600,"date":"2015-12-02","index":8625,"close":133.81,"high":134.65,"low":133.57,"open":134.56,"volume":5022700}]},{"date":"2015-08-18","estimated":1.71,"reported":1.71,"pre":[{"timestamp":1438608600,"date":"2015-08-03","index":8540,"close":116.89,"high":117.7,"low":116.16,"open":117.62,"volume":3645000},{"timestamp":1438695000,"date":"2015-08-04","index":8541,"close":117.53,"high":117.82,"low":116.25,"open":116.63,"volume":3008200},{"timestamp":1438781400,"date":"2015-08-05","index":8542,"close":118,"high":118.53,"low":117.1,"open":118.38,"volume":4299100},{"timestamp":1438867800,"date":"2015-08-06","index":8543,"close":116.56,"high":118.5,"low":116.07,"open":118.39,"volume":4768900},{"timestamp":1438954200,"date":"2015-08-07","index":8544,"close":116.93,"high":117.16,"low":115.78,"open":116.7,"volume":3986100},{"timestamp":1439213400,"date":"2015-08-10","index":8545,"close":117.6,"high":118.34,"low":117.36,"open":117.53,"volume":3408900},{"timestamp":1439299800,"date":"2015-08-11","index":8546,"close":117.69,"high":118.14,"low":116.76,"open":117.02,"volume":4080000},{"timestamp":1439386200,"date":"2015-08-12","index":8547,"close":117.69,"high":117.88,"low":115.7,"open":117.13,"volume":4575800},{"timestamp":1439472600,"date":"2015-08-13","index":8548,"close":119.02,"high":120.14,"low":117.79,"open":118,"volume":6255500},{"timestamp":1439559000,"date":"2015-08-14","index":8549,"close":119.75,"high":119.89,"low":118.46,"open":119.3,"volume":5135500},{"timestamp":1439818200,"date":"2015-08-17","index":8550,"close":119.7,"high":120.75,"low":118.73,"open":119.1,"volume":7255600}],"post":[{"timestamp":1439904600,"date":"2015-08-18","index":8551,"close":122.8,"high":123.8,"low":121.15,"open":121.83,"volume":11021900},{"timestamp":1439991000,"date":"2015-08-19","index":8552,"close":122.76,"high":123.79,"low":122.13,"open":122.67,"volume":6490300},{"timestamp":1440077400,"date":"2015-08-20","index":8553,"close":120.54,"high":122.53,"low":120.54,"open":121.98,"volume":5555500},{"timestamp":1440163800,"date":"2015-08-21","index":8554,"close":116.16,"high":120.36,"low":116.15,"open":119.54,"volume":10190700},{"timestamp":1440423000,"date":"2015-08-24","index":8555,"close":112.54,"high":115.88,"low":92.17,"open":110.05,"volume":13983100},{"timestamp":1440509400,"date":"2015-08-25","index":8556,"close":110.97,"high":117,"low":110.89,"open":117,"volume":10221100},{"timestamp":1440595800,"date":"2015-08-26","index":8557,"close":115.93,"high":116.03,"low":112.08,"open":114.06,"volume":9313200},{"timestamp":1440682200,"date":"2015-08-27","index":8558,"close":117.66,"high":118.09,"low":115.33,"open":117.5,"volume":7579100},{"timestamp":1440768600,"date":"2015-08-28","index":8559,"close":117.52,"high":118.46,"low":116.92,"open":117.43,"volume":5016000},{"timestamp":1441027800,"date":"2015-08-31","index":8560,"close":116.46,"high":117.49,"low":115.93,"open":117.01,"volume":5444500},{"timestamp":1441114200,"date":"2015-09-01","index":8561,"close":113.07,"high":114.75,"low":112.56,"open":113.99,"volume":7392900}]},{"date":"2015-05-19","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1430746200,"date":"2015-05-04","index":8477,"close":110.06,"high":110.45,"low":109.32,"open":109.94,"volume":3366800},{"timestamp":1430832600,"date":"2015-05-05","index":8478,"close":108.06,"high":109.88,"low":107.98,"open":109.2,"volume":4164800},{"timestamp":1430919000,"date":"2015-05-06","index":8479,"close":108.31,"high":108.91,"low":107.24,"open":108.2,"volume":3996600},{"timestamp":1431005400,"date":"2015-05-07","index":8480,"close":110.04,"high":110.72,"low":108.25,"open":108.4,"volume":5400200},{"timestamp":1431091800,"date":"2015-05-08","index":8481,"close":112.47,"high":113.48,"low":112.11,"open":112.4,"volume":6435300},{"timestamp":1431351000,"date":"2015-05-11","index":8482,"close":111.9,"high":112.91,"low":111.81,"open":112.24,"volume":3725200},{"timestamp":1431437400,"date":"2015-05-12","index":8483,"close":112.52,"high":112.82,"low":110.83,"open":111.12,"volume":4053800},{"timestamp":1431523800,"date":"2015-05-13","index":8484,"close":111.19,"high":112.95,"low":111.1,"open":112.92,"volume":4340700},{"timestamp":1431610200,"date":"2015-05-14","index":8485,"close":111.94,"high":112.22,"low":110.83,"open":112.05,"volume":3815700},{"timestamp":1431696600,"date":"2015-05-15","index":8486,"close":113.35,"high":113.4,"low":111.82,"open":111.92,"volume":4575800},{"timestamp":1431955800,"date":"2015-05-18","index":8487,"close":114.33,"high":114.6,"low":113.16,"open":113.87,"volume":6878200}],"post":[{"timestamp":1432042200,"date":"2015-05-19","index":8488,"close":112.34,"high":116.48,"low":112.34,"open":116.12,"volume":11133200},{"timestamp":1432128600,"date":"2015-05-20","index":8489,"close":112.1,"high":112.89,"low":111.22,"open":112.19,"volume":7004500},{"timestamp":1432215000,"date":"2015-05-21","index":8490,"close":112.01,"high":112.33,"low":111.62,"open":111.98,"volume":4238600},{"timestamp":1432301400,"date":"2015-05-22","index":8491,"close":112.16,"high":112.53,"low":111.46,"open":111.87,"volume":3694000},{"timestamp":1432647000,"date":"2015-05-26","index":8492,"close":110.93,"high":112.18,"low":110.69,"open":112,"volume":4612600},{"timestamp":1432733400,"date":"2015-05-27","index":8493,"close":112.16,"high":112.53,"low":110.81,"open":111.04,"volume":4147800},{"timestamp":1432819800,"date":"2015-05-28","index":8494,"close":112.19,"high":112.7,"low":111.86,"open":111.91,"volume":2806100},{"timestamp":1432906200,"date":"2015-05-29","index":8495,"close":111.42,"high":112.59,"low":111.37,"open":111.84,"volume":5310600},{"timestamp":1433165400,"date":"2015-06-01","index":8496,"close":111.67,"high":112.34,"low":111.25,"open":111.97,"volume":5114500},{"timestamp":1433251800,"date":"2015-06-02","index":8497,"close":111.59,"high":112.18,"low":110.64,"open":110.75,"volume":6088200},{"timestamp":1433338200,"date":"2015-06-03","index":8498,"close":113.16,"high":113.48,"low":111.45,"open":111.72,"volume":6337500}]},{"date":"2015-02-24","estimated":0.89,"reported":1,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":8418,"close":109.04,"high":109.74,"low":108.46,"open":109.28,"volume":4223700},{"timestamp":1423492200,"date":"2015-02-09","index":8419,"close":108.34,"high":109.46,"low":108.04,"open":108.88,"volume":4243800},{"timestamp":1423578600,"date":"2015-02-10","index":8420,"close":110.67,"high":110.85,"low":108.66,"open":108.79,"volume":5414400},{"timestamp":1423665000,"date":"2015-02-11","index":8421,"close":110.31,"high":110.8,"low":109.81,"open":110.6,"volume":4552900},{"timestamp":1423751400,"date":"2015-02-12","index":8422,"close":112.16,"high":112.2,"low":110.21,"open":110.81,"volume":4592200},{"timestamp":1423837800,"date":"2015-02-13","index":8423,"close":111.89,"high":112.39,"low":111.3,"open":112.01,"volume":5098600},{"timestamp":1424183400,"date":"2015-02-17","index":8424,"close":112,"high":112.23,"low":110.62,"open":111.69,"volume":6028600},{"timestamp":1424269800,"date":"2015-02-18","index":8425,"close":111.99,"high":112.17,"low":111,"open":111.6,"volume":3731600},{"timestamp":1424356200,"date":"2015-02-19","index":8426,"close":110.94,"high":112.45,"low":110.64,"open":112.01,"volume":5910600},{"timestamp":1424442600,"date":"2015-02-20","index":8427,"close":112.24,"high":112.25,"low":110.05,"open":110.81,"volume":7276100},{"timestamp":1424701800,"date":"2015-02-23","index":8428,"close":112.28,"high":113.16,"low":111.8,"open":112.99,"volume":5638000}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":8429,"close":116.75,"high":117.92,"low":115.13,"open":117.5,"volume":12775500},{"timestamp":1424874600,"date":"2015-02-25","index":8430,"close":116.31,"high":117.35,"low":115.85,"open":117.35,"volume":7328200},{"timestamp":1424961000,"date":"2015-02-26","index":8431,"close":115.38,"high":116.42,"low":115.2,"open":116,"volume":5649900},{"timestamp":1425047400,"date":"2015-02-27","index":8432,"close":114.75,"high":115.67,"low":114.56,"open":115.19,"volume":5732600},{"timestamp":1425306600,"date":"2015-03-02","index":8433,"close":116.12,"high":117.06,"low":114.86,"open":114.86,"volume":5971900},{"timestamp":1425393000,"date":"2015-03-03","index":8434,"close":116.07,"high":116.12,"low":114.8,"open":116.11,"volume":3784800},{"timestamp":1425479400,"date":"2015-03-04","index":8435,"close":114.76,"high":115.47,"low":114.25,"open":115.39,"volume":3799000},{"timestamp":1425565800,"date":"2015-03-05","index":8436,"close":115.91,"high":116.1,"low":115.06,"open":115.23,"volume":4088700},{"timestamp":1425652200,"date":"2015-03-06","index":8437,"close":114.45,"high":115.96,"low":114,"open":115.96,"volume":5169200},{"timestamp":1425907800,"date":"2015-03-09","index":8438,"close":115.25,"high":115.48,"low":114.37,"open":114.38,"volume":5351200},{"timestamp":1425994200,"date":"2015-03-10","index":8439,"close":112.56,"high":114.34,"low":112.56,"open":113.85,"volume":5685000}]},{"date":"2014-11-18","estimated":1.13,"reported":1.11,"pre":[{"timestamp":1415025000,"date":"2014-11-03","index":8353,"close":96.09,"high":96.83,"low":95.98,"open":96.81,"volume":7614200},{"timestamp":1415111400,"date":"2014-11-04","index":8354,"close":95.96,"high":96.18,"low":95.19,"open":96.06,"volume":5349600},{"timestamp":1415197800,"date":"2014-11-05","index":8355,"close":95.78,"high":96.85,"low":95.15,"open":96.59,"volume":5002700},{"timestamp":1415284200,"date":"2014-11-06","index":8356,"close":97.29,"high":97.51,"low":96.01,"open":96.35,"volume":4016900},{"timestamp":1415370600,"date":"2014-11-07","index":8357,"close":97.65,"high":97.75,"low":96.69,"open":97.17,"volume":3429600},{"timestamp":1415629800,"date":"2014-11-10","index":8358,"close":98.16,"high":98.17,"low":97,"open":97.64,"volume":3662300},{"timestamp":1415716200,"date":"2014-11-11","index":8359,"close":98.14,"high":98.75,"low":97.88,"open":98.46,"volume":3818400},{"timestamp":1415802600,"date":"2014-11-12","index":8360,"close":98.49,"high":98.7,"low":97.61,"open":98.3,"volume":4629400},{"timestamp":1415889000,"date":"2014-11-13","index":8361,"close":99,"high":99.36,"low":98.34,"open":98.9,"volume":3182800},{"timestamp":1415975400,"date":"2014-11-14","index":8362,"close":98.24,"high":99,"low":98.02,"open":98.9,"volume":4085500},{"timestamp":1416234600,"date":"2014-11-17","index":8363,"close":98.03,"high":98.95,"low":97.8,"open":98.17,"volume":8581600}],"post":[{"timestamp":1416321000,"date":"2014-11-18","index":8364,"close":95.98,"high":97.71,"low":95.98,"open":97.15,"volume":10384400},{"timestamp":1416407400,"date":"2014-11-19","index":8365,"close":96.7,"high":97.31,"low":96,"open":96.55,"volume":6831100},{"timestamp":1416493800,"date":"2014-11-20","index":8366,"close":97.57,"high":97.97,"low":96.02,"open":96.08,"volume":4958800},{"timestamp":1416580200,"date":"2014-11-21","index":8367,"close":98.28,"high":99.1,"low":97.82,"open":98.98,"volume":6806800},{"timestamp":1416839400,"date":"2014-11-24","index":8368,"close":98.4,"high":98.9,"low":98.22,"open":98.68,"volume":5043600},{"timestamp":1416925800,"date":"2014-11-25","index":8369,"close":97.01,"high":98.87,"low":96.41,"open":98.64,"volume":7992000},{"timestamp":1417012200,"date":"2014-11-26","index":8370,"close":97.7,"high":97.71,"low":97.01,"open":97.06,"volume":4337900},{"timestamp":1417185000,"date":"2014-11-28","index":8371,"close":99.4,"high":99.8,"low":98,"open":98.06,"volume":3305800},{"timestamp":1417444200,"date":"2014-12-01","index":8372,"close":98.88,"high":99.61,"low":98.31,"open":99.49,"volume":4393700},{"timestamp":1417530600,"date":"2014-12-02","index":8373,"close":98.16,"high":99,"low":97.99,"open":98.62,"volume":4677700},{"timestamp":1417617000,"date":"2014-12-03","index":8374,"close":98.59,"high":98.74,"low":98.04,"open":98.1,"volume":4357200}]},{"date":"2014-08-19","estimated":1.45,"reported":1.52,"pre":[{"timestamp":1407159000,"date":"2014-08-04","index":8289,"close":80.03,"high":80.25,"low":79.66,"open":79.7,"volume":7025000},{"timestamp":1407245400,"date":"2014-08-05","index":8290,"close":80.03,"high":80.86,"low":79.78,"open":79.78,"volume":5895500},{"timestamp":1407331800,"date":"2014-08-06","index":8291,"close":80.52,"high":81.02,"low":79.85,"open":79.94,"volume":4228200},{"timestamp":1407418200,"date":"2014-08-07","index":8292,"close":80.47,"high":81.07,"low":80.29,"open":80.75,"volume":4045900},{"timestamp":1407504600,"date":"2014-08-08","index":8293,"close":82.43,"high":82.46,"low":80.88,"open":81.07,"volume":7226500},{"timestamp":1407763800,"date":"2014-08-11","index":8294,"close":82.88,"high":83.07,"low":82.5,"open":82.61,"volume":3952000},{"timestamp":1407850200,"date":"2014-08-12","index":8295,"close":82.92,"high":83.09,"low":82.68,"open":82.75,"volume":3657100},{"timestamp":1407936600,"date":"2014-08-13","index":8296,"close":83.12,"high":83.39,"low":82.74,"open":82.98,"volume":4498700},{"timestamp":1408023000,"date":"2014-08-14","index":8297,"close":83.86,"high":83.97,"low":82.74,"open":83.09,"volume":4923000},{"timestamp":1408109400,"date":"2014-08-15","index":8298,"close":83.69,"high":84.09,"low":82.85,"open":84.04,"volume":5383500},{"timestamp":1408368600,"date":"2014-08-18","index":8299,"close":83.59,"high":84.62,"low":83.29,"open":84.21,"volume":9475300}],"post":[{"timestamp":1408455000,"date":"2014-08-19","index":8300,"close":88.23,"high":88.99,"low":86.57,"open":86.9,"volume":18244600},{"timestamp":1408541400,"date":"2014-08-20","index":8301,"close":90.75,"high":91.07,"low":88.08,"open":88.17,"volume":13394200},{"timestamp":1408627800,"date":"2014-08-21","index":8302,"close":91.15,"high":91.81,"low":90.67,"open":90.68,"volume":8315900},{"timestamp":1408714200,"date":"2014-08-22","index":8303,"close":91.03,"high":91.33,"low":90.65,"open":90.74,"volume":6939200},{"timestamp":1408973400,"date":"2014-08-25","index":8304,"close":91.2,"high":91.82,"low":90.95,"open":91.25,"volume":7328700},{"timestamp":1409059800,"date":"2014-08-26","index":8305,"close":91.63,"high":91.83,"low":90.9,"open":90.98,"volume":5396400},{"timestamp":1409146200,"date":"2014-08-27","index":8306,"close":91.87,"high":91.96,"low":91.31,"open":91.68,"volume":4320200},{"timestamp":1409232600,"date":"2014-08-28","index":8307,"close":92.51,"high":92.73,"low":91.27,"open":91.4,"volume":7575700},{"timestamp":1409319000,"date":"2014-08-29","index":8308,"close":93.5,"high":93.52,"low":92.61,"open":92.74,"volume":7672200},{"timestamp":1409664600,"date":"2014-09-02","index":8309,"close":91.15,"high":93.31,"low":89.85,"open":93.04,"volume":20753200},{"timestamp":1409751000,"date":"2014-09-03","index":8310,"close":89,"high":91.31,"low":88.98,"open":91.11,"volume":15410400}]},{"date":"2014-05-20","estimated":0.99,"reported":0.96,"pre":[{"timestamp":1399296600,"date":"2014-05-05","index":8226,"close":78.69,"high":79.18,"low":78.56,"open":79.04,"volume":3521000},{"timestamp":1399383000,"date":"2014-05-06","index":8227,"close":77.42,"high":78.76,"low":77.35,"open":78.64,"volume":6475800},{"timestamp":1399469400,"date":"2014-05-07","index":8228,"close":77.08,"high":77.96,"low":76.52,"open":77.85,"volume":5378600},{"timestamp":1399555800,"date":"2014-05-08","index":8229,"close":77.05,"high":77.73,"low":76.66,"open":76.94,"volume":5485100},{"timestamp":1399642200,"date":"2014-05-09","index":8230,"close":77.71,"high":77.75,"low":76.81,"open":77.06,"volume":4345800},{"timestamp":1399901400,"date":"2014-05-12","index":8231,"close":78.27,"high":78.44,"low":77.75,"open":77.82,"volume":4324200},{"timestamp":1399987800,"date":"2014-05-13","index":8232,"close":77.27,"high":78.68,"low":77.04,"open":78.36,"volume":5455500},{"timestamp":1400074200,"date":"2014-05-14","index":8233,"close":76.31,"high":77.37,"low":76.17,"open":77.33,"volume":6870000},{"timestamp":1400160600,"date":"2014-05-15","index":8234,"close":76.24,"high":76.29,"low":75.32,"open":76.05,"volume":6304700},{"timestamp":1400247000,"date":"2014-05-16","index":8235,"close":77.36,"high":77.37,"low":76.66,"open":76.79,"volume":7039400},{"timestamp":1400506200,"date":"2014-05-19","index":8236,"close":76.5,"high":77.07,"low":76.37,"open":76.58,"volume":7733800}],"post":[{"timestamp":1400592600,"date":"2014-05-20","index":8237,"close":77.96,"high":78.82,"low":77.4,"open":77.92,"volume":15432200},{"timestamp":1400679000,"date":"2014-05-21","index":8238,"close":78.08,"high":78.51,"low":77.75,"open":78.25,"volume":6693900},{"timestamp":1400765400,"date":"2014-05-22","index":8239,"close":78.78,"high":79.05,"low":77.76,"open":77.76,"volume":5265900},{"timestamp":1400851800,"date":"2014-05-23","index":8240,"close":79.18,"high":79.4,"low":78.51,"open":78.77,"volume":5003100},{"timestamp":1401197400,"date":"2014-05-27","index":8241,"close":79.69,"high":80,"low":79.3,"open":79.38,"volume":4760600},{"timestamp":1401283800,"date":"2014-05-28","index":8242,"close":79.68,"high":80,"low":79.27,"open":79.75,"volume":4002200},{"timestamp":1401370200,"date":"2014-05-29","index":8243,"close":79.9,"high":79.99,"low":79.44,"open":79.88,"volume":4408900},{"timestamp":1401456600,"date":"2014-05-30","index":8244,"close":80.23,"high":80.27,"low":79.58,"open":79.77,"volume":4528000},{"timestamp":1401715800,"date":"2014-06-02","index":8245,"close":80.84,"high":81.06,"low":80.17,"open":80.25,"volume":6817700},{"timestamp":1401802200,"date":"2014-06-03","index":8246,"close":80.67,"high":80.88,"low":80.15,"open":80.19,"volume":5477700},{"timestamp":1401888600,"date":"2014-06-04","index":8247,"close":80.54,"high":80.89,"low":80.06,"open":80.32,"volume":4961600}]},{"date":"2014-02-25","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":8167,"close":76.45,"high":76.6,"low":75.85,"open":76.17,"volume":6194200},{"timestamp":1392042600,"date":"2014-02-10","index":8168,"close":76.41,"high":76.59,"low":75.88,"open":76.56,"volume":6343600},{"timestamp":1392129000,"date":"2014-02-11","index":8169,"close":76.7,"high":76.99,"low":76.17,"open":76.44,"volume":6292900},{"timestamp":1392215400,"date":"2014-02-12","index":8170,"close":77.28,"high":77.33,"low":76.67,"open":76.91,"volume":7345900},{"timestamp":1392301800,"date":"2014-02-13","index":8171,"close":77.59,"high":77.87,"low":76.94,"open":77.34,"volume":6586900},{"timestamp":1392388200,"date":"2014-02-14","index":8172,"close":77.93,"high":78.13,"low":77.32,"open":77.75,"volume":4752300},{"timestamp":1392733800,"date":"2014-02-18","index":8173,"close":77.57,"high":78.08,"low":77.07,"open":77.92,"volume":4954700},{"timestamp":1392820200,"date":"2014-02-19","index":8174,"close":76.45,"high":77.52,"low":76.4,"open":77.25,"volume":7767800},{"timestamp":1392906600,"date":"2014-02-20","index":8175,"close":77.48,"high":77.56,"low":76.54,"open":76.59,"volume":5852200},{"timestamp":1392993000,"date":"2014-02-21","index":8176,"close":77.74,"high":78.04,"low":77.36,"open":77.36,"volume":7764500},{"timestamp":1393252200,"date":"2014-02-24","index":8177,"close":77.87,"high":78.25,"low":77.46,"open":77.84,"volume":11739500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":8178,"close":80.98,"high":81,"low":79.33,"open":79.68,"volume":13421700},{"timestamp":1393425000,"date":"2014-02-26","index":8179,"close":81.7,"high":82.71,"low":80.79,"open":80.99,"volume":9737800},{"timestamp":1393511400,"date":"2014-02-27","index":8180,"close":81.97,"high":82.2,"low":80.61,"open":81.66,"volume":6040900},{"timestamp":1393597800,"date":"2014-02-28","index":8181,"close":82.03,"high":83.1,"low":81.39,"open":81.89,"volume":7239600},{"timestamp":1393857000,"date":"2014-03-03","index":8182,"close":82,"high":82.03,"low":80.62,"open":80.73,"volume":8359500},{"timestamp":1393943400,"date":"2014-03-04","index":8183,"close":82.87,"high":83.2,"low":82.71,"open":82.89,"volume":6367600},{"timestamp":1394029800,"date":"2014-03-05","index":8184,"close":82.91,"high":83.2,"low":82.58,"open":82.91,"volume":5069900},{"timestamp":1394116200,"date":"2014-03-06","index":8185,"close":82.41,"high":82.89,"low":82.23,"open":82.78,"volume":6168400},{"timestamp":1394202600,"date":"2014-03-07","index":8186,"close":82.55,"high":82.67,"low":82.04,"open":82.61,"volume":5287700},{"timestamp":1394458200,"date":"2014-03-10","index":8187,"close":82.18,"high":82.54,"low":81.73,"open":82.44,"volume":4139000},{"timestamp":1394544600,"date":"2014-03-11","index":8188,"close":81.29,"high":81.85,"low":81.05,"open":81.69,"volume":4667900}]},{"date":"2013-11-19","estimated":0.9,"reported":0.95,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":8102,"close":77,"high":77.42,"low":76.61,"open":77.18,"volume":3906500},{"timestamp":1383661800,"date":"2013-11-05","index":8103,"close":76.65,"high":76.8,"low":76.07,"open":76.78,"volume":6035300},{"timestamp":1383748200,"date":"2013-11-06","index":8104,"close":76.42,"high":76.79,"low":75.91,"open":76.72,"volume":5059600},{"timestamp":1383834600,"date":"2013-11-07","index":8105,"close":75.69,"high":77.19,"low":75.67,"open":76.82,"volume":5424600},{"timestamp":1383921000,"date":"2013-11-08","index":8106,"close":75.48,"high":75.71,"low":74.78,"open":75.28,"volume":9229700},{"timestamp":1384180200,"date":"2013-11-11","index":8107,"close":75.37,"high":75.67,"low":74.93,"open":75.27,"volume":5774000},{"timestamp":1384266600,"date":"2013-11-12","index":8108,"close":76.18,"high":76.59,"low":75.72,"open":75.84,"volume":6629200},{"timestamp":1384353000,"date":"2013-11-13","index":8109,"close":77.6,"high":77.69,"low":75.69,"open":75.69,"volume":7064700},{"timestamp":1384439400,"date":"2013-11-14","index":8110,"close":78.94,"high":79.34,"low":78.06,"open":78.14,"volume":6843800},{"timestamp":1384525800,"date":"2013-11-15","index":8111,"close":80.03,"high":80.09,"low":78.56,"open":78.84,"volume":10414800},{"timestamp":1384785000,"date":"2013-11-18","index":8112,"close":79.67,"high":80.47,"low":79.19,"open":80,"volume":8613000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":8113,"close":80.38,"high":82.27,"low":80.26,"open":82.22,"volume":12236700},{"timestamp":1384957800,"date":"2013-11-20","index":8114,"close":79.75,"high":80.73,"low":79.38,"open":80.73,"volume":7236900},{"timestamp":1385044200,"date":"2013-11-21","index":8115,"close":79.83,"high":80.06,"low":79.36,"open":80.06,"volume":5618600},{"timestamp":1385130600,"date":"2013-11-22","index":8116,"close":79.18,"high":79.82,"low":78.78,"open":79.6,"volume":7786200},{"timestamp":1385389800,"date":"2013-11-25","index":8117,"close":79.75,"high":80.04,"low":79.3,"open":79.3,"volume":5496100},{"timestamp":1385476200,"date":"2013-11-26","index":8118,"close":80.35,"high":80.9,"low":80.09,"open":80.21,"volume":9360700},{"timestamp":1385562600,"date":"2013-11-27","index":8119,"close":80.66,"high":80.75,"low":80.12,"open":80.34,"volume":5450000},{"timestamp":1385735400,"date":"2013-11-29","index":8120,"close":80.67,"high":81.39,"low":80.63,"open":80.88,"volume":3372600},{"timestamp":1385994600,"date":"2013-12-02","index":8121,"close":79.77,"high":80.75,"low":79.52,"open":80.45,"volume":5915600},{"timestamp":1386081000,"date":"2013-12-03","index":8122,"close":78.71,"high":79.48,"low":78.31,"open":78.96,"volume":7276900},{"timestamp":1386167400,"date":"2013-12-04","index":8123,"close":78.4,"high":78.75,"low":77.7,"open":78.15,"volume":7148800}]},{"date":"2013-08-20","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":8038,"close":79.66,"high":79.95,"low":79.37,"open":79.95,"volume":3578500},{"timestamp":1375795800,"date":"2013-08-06","index":8039,"close":80.05,"high":80.33,"low":78.74,"open":79.62,"volume":6311100},{"timestamp":1375882200,"date":"2013-08-07","index":8040,"close":78.83,"high":79.57,"low":78.6,"open":79.56,"volume":5322200},{"timestamp":1375968600,"date":"2013-08-08","index":8041,"close":80.04,"high":80.22,"low":79.09,"open":79.43,"volume":4467900},{"timestamp":1376055000,"date":"2013-08-09","index":8042,"close":78.97,"high":79.73,"low":78.53,"open":79.68,"volume":5299300},{"timestamp":1376314200,"date":"2013-08-12","index":8043,"close":79.2,"high":79.54,"low":78.58,"open":78.62,"volume":3844400},{"timestamp":1376400600,"date":"2013-08-13","index":8044,"close":79.44,"high":79.64,"low":78.08,"open":79.14,"volume":6956400},{"timestamp":1376487000,"date":"2013-08-14","index":8045,"close":77.44,"high":79.23,"low":77.18,"open":79.15,"volume":8648100},{"timestamp":1376573400,"date":"2013-08-15","index":8046,"close":75.14,"high":76.6,"low":74.86,"open":76.48,"volume":13702000},{"timestamp":1376659800,"date":"2013-08-16","index":8047,"close":75.38,"high":76.35,"low":74.93,"open":75.19,"volume":9138200},{"timestamp":1376919000,"date":"2013-08-19","index":8048,"close":75.21,"high":76.44,"low":75.18,"open":75.49,"volume":9184100}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":8049,"close":74.29,"high":77.5,"low":73.65,"open":77.04,"volume":17038100},{"timestamp":1377091800,"date":"2013-08-21","index":8050,"close":73.73,"high":75.33,"low":73.43,"open":74.6,"volume":10788400},{"timestamp":1377178200,"date":"2013-08-22","index":8051,"close":74,"high":74.2,"low":73.35,"open":73.91,"volume":6668700},{"timestamp":1377264600,"date":"2013-08-23","index":8052,"close":73.89,"high":74.2,"low":73.11,"open":74.15,"volume":7730800},{"timestamp":1377523800,"date":"2013-08-26","index":8053,"close":75.43,"high":76.15,"low":73.82,"open":73.83,"volume":10362900},{"timestamp":1377610200,"date":"2013-08-27","index":8054,"close":74.12,"high":75.23,"low":73.95,"open":74.85,"volume":8264200},{"timestamp":1377696600,"date":"2013-08-28","index":8055,"close":75.03,"high":75.32,"low":74.01,"open":74.11,"volume":7076000},{"timestamp":1377783000,"date":"2013-08-29","index":8056,"close":75.05,"high":75.66,"low":74.8,"open":74.97,"volume":5704200},{"timestamp":1377869400,"date":"2013-08-30","index":8057,"close":74.49,"high":75.13,"low":74.18,"open":75.12,"volume":6331300},{"timestamp":1378215000,"date":"2013-09-03","index":8058,"close":73.9,"high":75.25,"low":73.68,"open":74.83,"volume":7802800},{"timestamp":1378301400,"date":"2013-09-04","index":8059,"close":74.14,"high":74.51,"low":73.74,"open":73.98,"volume":8271600}]},{"date":"2013-05-21","estimated":0.77,"reported":0.83,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7975,"close":75.26,"high":75.37,"low":73.88,"open":73.88,"volume":5731200},{"timestamp":1367933400,"date":"2013-05-07","index":7976,"close":75.07,"high":75.28,"low":74.6,"open":75.24,"volume":5582300},{"timestamp":1368019800,"date":"2013-05-08","index":7977,"close":75.42,"high":75.5,"low":74.92,"open":75.19,"volume":6536600},{"timestamp":1368106200,"date":"2013-05-09","index":7978,"close":75.87,"high":76.18,"low":75.36,"open":75.36,"volume":6338300},{"timestamp":1368192600,"date":"2013-05-10","index":7979,"close":76.01,"high":76.2,"low":75.41,"open":76.14,"volume":5169700},{"timestamp":1368451800,"date":"2013-05-13","index":7980,"close":76.67,"high":76.85,"low":75.95,"open":76.01,"volume":4466100},{"timestamp":1368538200,"date":"2013-05-14","index":7981,"close":77.32,"high":77.42,"low":76.75,"open":76.78,"volume":6071700},{"timestamp":1368624600,"date":"2013-05-15","index":7982,"close":77.88,"high":78.25,"low":77.44,"open":77.6,"volume":6706200},{"timestamp":1368711000,"date":"2013-05-16","index":7983,"close":76.75,"high":78.54,"low":76.69,"open":77.5,"volume":8299200},{"timestamp":1368797400,"date":"2013-05-17","index":7984,"close":76.86,"high":77.15,"low":76.2,"open":76.34,"volume":8735000},{"timestamp":1369056600,"date":"2013-05-20","index":7985,"close":76.76,"high":77,"low":76.5,"open":76.77,"volume":8867700}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7986,"close":78.71,"high":79.47,"low":78.06,"open":79.33,"volume":14108500},{"timestamp":1369229400,"date":"2013-05-22","index":7987,"close":79.69,"high":81.56,"low":79.18,"open":79.26,"volume":14832400},{"timestamp":1369315800,"date":"2013-05-23","index":7988,"close":78.91,"high":79.25,"low":77.79,"open":78.89,"volume":9634900},{"timestamp":1369402200,"date":"2013-05-24","index":7989,"close":78.99,"high":79.39,"low":78.31,"open":78.5,"volume":6188200},{"timestamp":1369747800,"date":"2013-05-28","index":7990,"close":79.82,"high":80.63,"low":79.49,"open":79.94,"volume":7715800},{"timestamp":1369834200,"date":"2013-05-29","index":7991,"close":79.49,"high":79.87,"low":79.09,"open":79.38,"volume":7127000},{"timestamp":1369920600,"date":"2013-05-30","index":7992,"close":79.44,"high":80.1,"low":79.13,"open":79.55,"volume":5449100},{"timestamp":1370007000,"date":"2013-05-31","index":7993,"close":78.66,"high":80.38,"low":78.66,"open":79.54,"volume":6905600},{"timestamp":1370266200,"date":"2013-06-03","index":7994,"close":79.08,"high":79.08,"low":78.05,"open":78.65,"volume":6191400},{"timestamp":1370352600,"date":"2013-06-04","index":7995,"close":76.63,"high":78.82,"low":76.08,"open":78.5,"volume":8791700},{"timestamp":1370439000,"date":"2013-06-05","index":7996,"close":75.1,"high":76.85,"low":74.9,"open":76.11,"volume":8761500}]},{"date":"2013-02-26","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1360333800,"date":"2013-02-08","index":7916,"close":67.01,"high":67.02,"low":66.41,"open":66.55,"volume":4459000},{"timestamp":1360593000,"date":"2013-02-11","index":7917,"close":66.38,"high":66.98,"low":66.22,"open":66.87,"volume":3953500},{"timestamp":1360679400,"date":"2013-02-12","index":7918,"close":67.32,"high":67.43,"low":66.52,"open":66.7,"volume":4932500},{"timestamp":1360765800,"date":"2013-02-13","index":7919,"close":67.45,"high":67.67,"low":67.18,"open":67.52,"volume":3668900},{"timestamp":1360852200,"date":"2013-02-14","index":7920,"close":67.34,"high":67.47,"low":66.96,"open":67.13,"volume":5439700},{"timestamp":1360938600,"date":"2013-02-15","index":7921,"close":67.52,"high":67.99,"low":66.8,"open":67.52,"volume":8131200},{"timestamp":1361284200,"date":"2013-02-19","index":7922,"close":67.55,"high":67.92,"low":66.95,"open":67.63,"volume":5455500},{"timestamp":1361370600,"date":"2013-02-20","index":7923,"close":66.44,"high":67.6,"low":66.37,"open":67.44,"volume":5598400},{"timestamp":1361457000,"date":"2013-02-21","index":7924,"close":64.38,"high":65.92,"low":64.29,"open":65.86,"volume":10622400},{"timestamp":1361543400,"date":"2013-02-22","index":7925,"close":65.58,"high":65.74,"low":64.5,"open":64.8,"volume":7500700},{"timestamp":1361802600,"date":"2013-02-25","index":7926,"close":63.92,"high":66.55,"low":63.82,"open":65.96,"volume":10268800}],"post":[{"timestamp":1361889000,"date":"2013-02-26","index":7927,"close":67.56,"high":68,"low":65.49,"open":65.56,"volume":22792900},{"timestamp":1361975400,"date":"2013-02-27","index":7928,"close":68.06,"high":68.28,"low":67.37,"open":67.58,"volume":14180400},{"timestamp":1362061800,"date":"2013-02-28","index":7929,"close":68.5,"high":69.19,"low":67.86,"open":67.91,"volume":8705100},{"timestamp":1362148200,"date":"2013-03-01","index":7930,"close":69.03,"high":69.11,"low":68.09,"open":68.38,"volume":6241800},{"timestamp":1362407400,"date":"2013-03-04","index":7931,"close":70.29,"high":70.3,"low":68.93,"open":68.95,"volume":8375900},{"timestamp":1362493800,"date":"2013-03-05","index":7932,"close":70.47,"high":70.96,"low":70.12,"open":70.58,"volume":8323800},{"timestamp":1362580200,"date":"2013-03-06","index":7933,"close":70.48,"high":70.96,"low":70.28,"open":70.47,"volume":5276600},{"timestamp":1362666600,"date":"2013-03-07","index":7934,"close":70.25,"high":70.5,"low":69.94,"open":70.4,"volume":4998300},{"timestamp":1362753000,"date":"2013-03-08","index":7935,"close":71.37,"high":71.45,"low":70.39,"open":70.59,"volume":6470300},{"timestamp":1363008600,"date":"2013-03-11","index":7936,"close":71.32,"high":71.38,"low":71,"open":71.32,"volume":4902500},{"timestamp":1363095000,"date":"2013-03-12","index":7937,"close":70.75,"high":71.14,"low":70.46,"open":70.9,"volume":4450400}]},{"date":"2012-11-13","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":7846,"close":60.48,"high":61.89,"low":60.31,"open":61.7,"volume":9604000},{"timestamp":1351258200,"date":"2012-10-26","index":7847,"close":60.04,"high":60.46,"low":59.44,"open":60.38,"volume":10458600},{"timestamp":1351690200,"date":"2012-10-31","index":7848,"close":61.38,"high":63,"low":60.89,"open":62.76,"volume":13817800},{"timestamp":1351776600,"date":"2012-11-01","index":7849,"close":62.26,"high":62.39,"low":61.72,"open":61.95,"volume":6879900},{"timestamp":1351863000,"date":"2012-11-02","index":7850,"close":62.02,"high":62.91,"low":61.98,"open":62.55,"volume":8905700},{"timestamp":1352125800,"date":"2012-11-05","index":7851,"close":62.38,"high":62.53,"low":61.93,"open":62.02,"volume":4904200},{"timestamp":1352212200,"date":"2012-11-06","index":7852,"close":62.62,"high":62.9,"low":62.33,"open":62.59,"volume":7017900},{"timestamp":1352298600,"date":"2012-11-07","index":7853,"close":61.99,"high":62.37,"low":61.43,"open":62.34,"volume":8778000},{"timestamp":1352385000,"date":"2012-11-08","index":7854,"close":60.86,"high":61.99,"low":60.84,"open":61.8,"volume":7251300},{"timestamp":1352471400,"date":"2012-11-09","index":7855,"close":60.96,"high":61.35,"low":60.31,"open":60.66,"volume":6562300},{"timestamp":1352730600,"date":"2012-11-12","index":7856,"close":61.16,"high":61.43,"low":60.5,"open":61.24,"volume":8353500}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":7857,"close":63.38,"high":64.44,"low":62.15,"open":62.35,"volume":21441300},{"timestamp":1352903400,"date":"2012-11-14","index":7858,"close":61.47,"high":63.5,"low":61.32,"open":63.24,"volume":13379700},{"timestamp":1352989800,"date":"2012-11-15","index":7859,"close":61.25,"high":61.88,"low":61.04,"open":61.27,"volume":8204600},{"timestamp":1353076200,"date":"2012-11-16","index":7860,"close":62.12,"high":62.28,"low":61.03,"open":61.03,"volume":9059100},{"timestamp":1353335400,"date":"2012-11-19","index":7861,"close":63.33,"high":63.34,"low":62.3,"open":62.49,"volume":10036100},{"timestamp":1353421800,"date":"2012-11-20","index":7862,"close":63.82,"high":63.87,"low":63.15,"open":63.22,"volume":8560400},{"timestamp":1353508200,"date":"2012-11-21","index":7863,"close":64.09,"high":64.18,"low":63.5,"open":63.66,"volume":5574000},{"timestamp":1353681000,"date":"2012-11-23","index":7864,"close":64.82,"high":64.83,"low":64.12,"open":64.28,"volume":3721900},{"timestamp":1353940200,"date":"2012-11-26","index":7865,"close":64.67,"high":64.89,"low":64.16,"open":64.6,"volume":6719200},{"timestamp":1354026600,"date":"2012-11-27","index":7866,"close":64.16,"high":64.46,"low":63.55,"open":64.01,"volume":8234300},{"timestamp":1354113000,"date":"2012-11-28","index":7867,"close":64.83,"high":64.85,"low":63.37,"open":63.87,"volume":7759600}]},{"date":"2012-08-14","estimated":0.97,"reported":1.01,"pre":[{"timestamp":1343655000,"date":"2012-07-30","index":7784,"close":53.25,"high":53.76,"low":52.81,"open":53.46,"volume":9024400},{"timestamp":1343741400,"date":"2012-07-31","index":7785,"close":52.18,"high":53,"low":52.12,"open":52.98,"volume":11606100},{"timestamp":1343827800,"date":"2012-08-01","index":7786,"close":51.68,"high":52.53,"low":51.55,"open":52.31,"volume":8327200},{"timestamp":1343914200,"date":"2012-08-02","index":7787,"close":51.39,"high":52.08,"low":51.21,"open":51.54,"volume":9536700},{"timestamp":1344000600,"date":"2012-08-03","index":7788,"close":52.29,"high":52.34,"low":51.86,"open":52.2,"volume":7484300},{"timestamp":1344259800,"date":"2012-08-06","index":7789,"close":52,"high":52.74,"low":51.94,"open":52.41,"volume":7471600},{"timestamp":1344346200,"date":"2012-08-07","index":7790,"close":52.4,"high":52.53,"low":51.78,"open":52.25,"volume":6519100},{"timestamp":1344432600,"date":"2012-08-08","index":7791,"close":52.79,"high":52.85,"low":51.95,"open":52.13,"volume":5398200},{"timestamp":1344519000,"date":"2012-08-09","index":7792,"close":53.15,"high":53.42,"low":52.49,"open":52.54,"volume":8324900},{"timestamp":1344605400,"date":"2012-08-10","index":7793,"close":53.06,"high":53.09,"low":52.58,"open":52.95,"volume":9086700},{"timestamp":1344864600,"date":"2012-08-13","index":7794,"close":52.82,"high":53.23,"low":52.65,"open":53.15,"volume":9982500}],"post":[{"timestamp":1344951000,"date":"2012-08-14","index":7795,"close":54.71,"high":54.98,"low":53.72,"open":54.15,"volume":19528000},{"timestamp":1345037400,"date":"2012-08-15","index":7796,"close":55,"high":55.34,"low":54.68,"open":54.75,"volume":9630600},{"timestamp":1345123800,"date":"2012-08-16","index":7797,"close":56.31,"high":56.47,"low":54.97,"open":55,"volume":10150600},{"timestamp":1345210200,"date":"2012-08-17","index":7798,"close":56.73,"high":57.18,"low":56.07,"open":56.26,"volume":11263000},{"timestamp":1345469400,"date":"2012-08-20","index":7799,"close":56.57,"high":56.67,"low":55.98,"open":56.57,"volume":8435300},{"timestamp":1345555800,"date":"2012-08-21","index":7800,"close":56.32,"high":56.9,"low":56.12,"open":56.67,"volume":8382600},{"timestamp":1345642200,"date":"2012-08-22","index":7801,"close":56.64,"high":56.92,"low":56.22,"open":56.3,"volume":6677800},{"timestamp":1345728600,"date":"2012-08-23","index":7802,"close":56.55,"high":56.93,"low":56.45,"open":56.58,"volume":6613200},{"timestamp":1345815000,"date":"2012-08-24","index":7803,"close":56.96,"high":57,"low":56.39,"open":56.39,"volume":5784000},{"timestamp":1346074200,"date":"2012-08-27","index":7804,"close":56.67,"high":57.08,"low":56.42,"open":57.08,"volume":7164000},{"timestamp":1346160600,"date":"2012-08-28","index":7805,"close":56.53,"high":56.85,"low":56.2,"open":56.24,"volume":4758300}]},{"date":"2012-05-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1335792600,"date":"2012-04-30","index":7721,"close":51.79,"high":51.96,"low":51.58,"open":51.9,"volume":6800700},{"timestamp":1335879000,"date":"2012-05-01","index":7722,"close":52.32,"high":52.75,"low":51.58,"open":51.93,"volume":8474800},{"timestamp":1335965400,"date":"2012-05-02","index":7723,"close":52.71,"high":52.85,"low":52.14,"open":52.19,"volume":10109100},{"timestamp":1336051800,"date":"2012-05-03","index":7724,"close":52.47,"high":52.88,"low":52.24,"open":52.7,"volume":10470300},{"timestamp":1336138200,"date":"2012-05-04","index":7725,"close":51.96,"high":52.36,"low":51.7,"open":52.29,"volume":8564700},{"timestamp":1336397400,"date":"2012-05-07","index":7726,"close":51.39,"high":51.83,"low":51.36,"open":51.6,"volume":8532000},{"timestamp":1336483800,"date":"2012-05-08","index":7727,"close":50.62,"high":51.28,"low":49.81,"open":51.22,"volume":15807200},{"timestamp":1336570200,"date":"2012-05-09","index":7728,"close":50.11,"high":50.37,"low":49.85,"open":50.19,"volume":17577400},{"timestamp":1336656600,"date":"2012-05-10","index":7729,"close":50.62,"high":50.75,"low":50.37,"open":50.52,"volume":16080300},{"timestamp":1336743000,"date":"2012-05-11","index":7730,"close":50.34,"high":50.88,"low":50.05,"open":50.25,"volume":10489700},{"timestamp":1337002200,"date":"2012-05-14","index":7731,"close":49.88,"high":50.59,"low":49.72,"open":50.14,"volume":12329400}],"post":[{"timestamp":1337088600,"date":"2012-05-15","index":7732,"close":48.67,"high":49.5,"low":47.23,"open":47.9,"volume":28826600},{"timestamp":1337175000,"date":"2012-05-16","index":7733,"close":48.77,"high":49.32,"low":48.75,"open":48.9,"volume":14756500},{"timestamp":1337261400,"date":"2012-05-17","index":7734,"close":47.02,"high":48.7,"low":47.01,"open":48.69,"volume":15699100},{"timestamp":1337347800,"date":"2012-05-18","index":7735,"close":47.05,"high":47.54,"low":46.72,"open":47,"volume":12962200},{"timestamp":1337607000,"date":"2012-05-21","index":7736,"close":47.61,"high":47.82,"low":46.37,"open":46.49,"volume":12713000},{"timestamp":1337693400,"date":"2012-05-22","index":7737,"close":48.26,"high":48.58,"low":47.68,"open":47.99,"volume":15028300},{"timestamp":1337779800,"date":"2012-05-23","index":7738,"close":48.74,"high":48.8,"low":47.83,"open":47.98,"volume":13489900},{"timestamp":1337866200,"date":"2012-05-24","index":7739,"close":49.71,"high":49.72,"low":48.67,"open":48.83,"volume":9702000},{"timestamp":1337952600,"date":"2012-05-25","index":7740,"close":49.44,"high":50.09,"low":49.32,"open":49.75,"volume":9819200},{"timestamp":1338298200,"date":"2012-05-29","index":7741,"close":49.78,"high":49.92,"low":49.27,"open":49.62,"volume":8582600},{"timestamp":1338384600,"date":"2012-05-30","index":7742,"close":49.71,"high":49.78,"low":48.91,"open":49.55,"volume":11996300}]},{"date":"2012-02-21","estimated":0.42,"reported":0.5,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":7662,"close":45.17,"high":45.27,"low":44.82,"open":44.82,"volume":10422700},{"timestamp":1328538600,"date":"2012-02-06","index":7663,"close":45.2,"high":45.28,"low":44.99,"open":45.05,"volume":8091400},{"timestamp":1328625000,"date":"2012-02-07","index":7664,"close":45.46,"high":45.58,"low":45.1,"open":45.13,"volume":9725400},{"timestamp":1328711400,"date":"2012-02-08","index":7665,"close":45.17,"high":45.47,"low":44.85,"open":45.46,"volume":7578800},{"timestamp":1328797800,"date":"2012-02-09","index":7666,"close":45.27,"high":45.37,"low":44.83,"open":45.27,"volume":5356700},{"timestamp":1328884200,"date":"2012-02-10","index":7667,"close":45.33,"high":45.33,"low":44.93,"open":44.97,"volume":5026100},{"timestamp":1329143400,"date":"2012-02-13","index":7668,"close":45.93,"high":46.11,"low":45.45,"open":45.52,"volume":9184000},{"timestamp":1329229800,"date":"2012-02-14","index":7669,"close":46.06,"high":46.21,"low":45.68,"open":45.86,"volume":7717100},{"timestamp":1329316200,"date":"2012-02-15","index":7670,"close":45.71,"high":46.17,"low":45.65,"open":45.76,"volume":7486800},{"timestamp":1329402600,"date":"2012-02-16","index":7671,"close":45.93,"high":46.23,"low":45.72,"open":45.89,"volume":7453800},{"timestamp":1329489000,"date":"2012-02-17","index":7672,"close":46.71,"high":46.72,"low":46.09,"open":46.15,"volume":11555900}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":7673,"close":46.92,"high":48.07,"low":46.64,"open":48.06,"volume":20475700},{"timestamp":1329921000,"date":"2012-02-22","index":7674,"close":46.57,"high":47.24,"low":46.45,"open":46.8,"volume":11639500},{"timestamp":1330007400,"date":"2012-02-23","index":7675,"close":46.95,"high":47.2,"low":46.52,"open":46.54,"volume":9232100},{"timestamp":1330093800,"date":"2012-02-24","index":7676,"close":46.98,"high":47.14,"low":46.78,"open":47,"volume":9730700},{"timestamp":1330353000,"date":"2012-02-27","index":7677,"close":46.93,"high":47.37,"low":46.59,"open":46.7,"volume":9804600},{"timestamp":1330439400,"date":"2012-02-28","index":7678,"close":47.23,"high":47.33,"low":46.83,"open":47.19,"volume":7947700},{"timestamp":1330525800,"date":"2012-02-29","index":7679,"close":47.57,"high":47.8,"low":47.2,"open":47.21,"volume":11348600},{"timestamp":1330612200,"date":"2012-03-01","index":7680,"close":47.46,"high":47.89,"low":47.29,"open":47.53,"volume":7940900},{"timestamp":1330698600,"date":"2012-03-02","index":7681,"close":47.41,"high":47.63,"low":47.27,"open":47.44,"volume":5916700},{"timestamp":1330957800,"date":"2012-03-05","index":7682,"close":47.39,"high":47.68,"low":46.94,"open":47.28,"volume":9044600},{"timestamp":1331044200,"date":"2012-03-06","index":7683,"close":46.39,"high":46.72,"low":46.12,"open":46.64,"volume":9087000}]},{"date":"2011-11-15","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1320067800,"date":"2011-10-31","index":7597,"close":35.8,"high":36.02,"low":35.68,"open":35.84,"volume":10288000},{"timestamp":1320154200,"date":"2011-11-01","index":7598,"close":35.54,"high":35.98,"low":34.58,"open":34.74,"volume":13087000},{"timestamp":1320240600,"date":"2011-11-02","index":7599,"close":35.99,"high":36.2,"low":35.76,"open":36.11,"volume":9894700},{"timestamp":1320327000,"date":"2011-11-03","index":7600,"close":36.45,"high":36.5,"low":35.69,"open":36.24,"volume":9028600},{"timestamp":1320413400,"date":"2011-11-04","index":7601,"close":36.39,"high":36.42,"low":35.85,"open":36.13,"volume":6245200},{"timestamp":1320676200,"date":"2011-11-07","index":7602,"close":37.34,"high":37.42,"low":36.57,"open":36.71,"volume":12573600},{"timestamp":1320762600,"date":"2011-11-08","index":7603,"close":37.94,"high":38,"low":37.28,"open":37.56,"volume":9872600},{"timestamp":1320849000,"date":"2011-11-09","index":7604,"close":37.16,"high":37.78,"low":37.03,"open":37.45,"volume":10918000},{"timestamp":1320935400,"date":"2011-11-10","index":7605,"close":37.2,"high":37.54,"low":37.05,"open":37.47,"volume":7287700},{"timestamp":1321021800,"date":"2011-11-11","index":7606,"close":38.06,"high":38.38,"low":37.5,"open":37.5,"volume":10185600},{"timestamp":1321281000,"date":"2011-11-14","index":7607,"close":38.25,"high":38.54,"low":37.95,"open":38.15,"volume":13926600}],"post":[{"timestamp":1321367400,"date":"2011-11-15","index":7608,"close":38.07,"high":38.74,"low":37.85,"open":38.58,"volume":15280400},{"timestamp":1321453800,"date":"2011-11-16","index":7609,"close":37.84,"high":38.75,"low":37.58,"open":37.65,"volume":11800000},{"timestamp":1321540200,"date":"2011-11-17","index":7610,"close":37.62,"high":38.09,"low":37.24,"open":37.84,"volume":11376300},{"timestamp":1321626600,"date":"2011-11-18","index":7611,"close":37.88,"high":37.95,"low":37.29,"open":37.83,"volume":11816000},{"timestamp":1321885800,"date":"2011-11-21","index":7612,"close":37.06,"high":37.85,"low":36.69,"open":37.5,"volume":11602100},{"timestamp":1321972200,"date":"2011-11-22","index":7613,"close":37.1,"high":37.47,"low":36.78,"open":37.01,"volume":8235700},{"timestamp":1322058600,"date":"2011-11-23","index":7614,"close":36.52,"high":36.89,"low":36.47,"open":36.78,"volume":6710500},{"timestamp":1322231400,"date":"2011-11-25","index":7615,"close":36.47,"high":36.95,"low":36.41,"open":36.49,"volume":3616800},{"timestamp":1322490600,"date":"2011-11-28","index":7616,"close":37.3,"high":37.72,"low":37.07,"open":37.19,"volume":8060800},{"timestamp":1322577000,"date":"2011-11-29","index":7617,"close":38.96,"high":39.1,"low":37.26,"open":37.4,"volume":20793800},{"timestamp":1322663400,"date":"2011-11-30","index":7618,"close":39.22,"high":39.79,"low":38.59,"open":39.45,"volume":19655000}]},{"date":"2011-08-16","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1312205400,"date":"2011-08-01","index":7533,"close":34.25,"high":35.07,"low":33.88,"open":35.07,"volume":14037800},{"timestamp":1312291800,"date":"2011-08-02","index":7534,"close":32.82,"high":34,"low":32.79,"open":33.86,"volume":18396800},{"timestamp":1312378200,"date":"2011-08-03","index":7535,"close":32.95,"high":32.98,"low":32.35,"open":32.86,"volume":14224700},{"timestamp":1312464600,"date":"2011-08-04","index":7536,"close":31.7,"high":32.72,"low":31.69,"open":32.41,"volume":18946100},{"timestamp":1312551000,"date":"2011-08-05","index":7537,"close":30.74,"high":32.15,"low":30.62,"open":32.07,"volume":36483500},{"timestamp":1312810200,"date":"2011-08-08","index":7538,"close":28.93,"high":30.35,"low":28.92,"open":30.12,"volume":38047000},{"timestamp":1312896600,"date":"2011-08-09","index":7539,"close":30.15,"high":30.26,"low":28.13,"open":29.28,"volume":26132600},{"timestamp":1312983000,"date":"2011-08-10","index":7540,"close":28.51,"high":29.66,"low":28.44,"open":29.32,"volume":23457600},{"timestamp":1313069400,"date":"2011-08-11","index":7541,"close":30.05,"high":30.4,"low":28.32,"open":28.33,"volume":20127300},{"timestamp":1313155800,"date":"2011-08-12","index":7542,"close":30.58,"high":30.65,"low":29.79,"open":30.24,"volume":18736700},{"timestamp":1313415000,"date":"2011-08-15","index":7543,"close":31.46,"high":31.47,"low":30.47,"open":30.66,"volume":15899400}],"post":[{"timestamp":1313501400,"date":"2011-08-16","index":7544,"close":33.12,"high":33.41,"low":32.68,"open":33.03,"volume":28972400},{"timestamp":1313587800,"date":"2011-08-17","index":7545,"close":33.41,"high":33.99,"low":32.92,"open":33.55,"volume":16303100},{"timestamp":1313674200,"date":"2011-08-18","index":7546,"close":32.16,"high":32.81,"low":31.75,"open":32.42,"volume":18497300},{"timestamp":1313760600,"date":"2011-08-19","index":7547,"close":31.88,"high":32.86,"low":31.79,"open":31.85,"volume":15469100},{"timestamp":1314019800,"date":"2011-08-22","index":7548,"close":32.28,"high":32.61,"low":32.03,"open":32.4,"volume":12720900},{"timestamp":1314106200,"date":"2011-08-23","index":7549,"close":33.11,"high":33.15,"low":32.25,"open":32.46,"volume":12545000},{"timestamp":1314192600,"date":"2011-08-24","index":7550,"close":34.37,"high":34.46,"low":32.88,"open":32.98,"volume":19880300},{"timestamp":1314279000,"date":"2011-08-25","index":7551,"close":33.84,"high":34.76,"low":33.62,"open":34.46,"volume":15470400},{"timestamp":1314365400,"date":"2011-08-26","index":7552,"close":34,"high":34.47,"low":33.61,"open":34.1,"volume":18409800},{"timestamp":1314624600,"date":"2011-08-29","index":7553,"close":33.99,"high":34.48,"low":33.8,"open":34.48,"volume":14713500},{"timestamp":1314711000,"date":"2011-08-30","index":7554,"close":33.57,"high":33.83,"low":33.3,"open":33.73,"volume":16123400}]},{"date":"2011-05-17","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1304343000,"date":"2011-05-02","index":7470,"close":37.35,"high":37.67,"low":37.18,"open":37.44,"volume":7918500},{"timestamp":1304429400,"date":"2011-05-03","index":7471,"close":37.35,"high":37.42,"low":37.06,"open":37.08,"volume":8833000},{"timestamp":1304515800,"date":"2011-05-04","index":7472,"close":37.19,"high":37.62,"low":37.1,"open":37.3,"volume":11319900},{"timestamp":1304602200,"date":"2011-05-05","index":7473,"close":37.01,"high":37.43,"low":36.78,"open":37,"volume":13661700},{"timestamp":1304688600,"date":"2011-05-06","index":7474,"close":36.99,"high":37.48,"low":36.77,"open":37.34,"volume":10677800},{"timestamp":1304947800,"date":"2011-05-09","index":7475,"close":36.96,"high":37.09,"low":36.7,"open":36.93,"volume":6550000},{"timestamp":1305034200,"date":"2011-05-10","index":7476,"close":37.27,"high":37.37,"low":36.89,"open":36.89,"volume":6818400},{"timestamp":1305120600,"date":"2011-05-11","index":7477,"close":37.23,"high":37.34,"low":36.92,"open":37.01,"volume":9594900},{"timestamp":1305207000,"date":"2011-05-12","index":7478,"close":37.29,"high":37.43,"low":36.88,"open":37.15,"volume":9749400},{"timestamp":1305293400,"date":"2011-05-13","index":7479,"close":37.01,"high":37.36,"low":36.78,"open":37.31,"volume":8666600},{"timestamp":1305552600,"date":"2011-05-16","index":7480,"close":36.98,"high":37.31,"low":36.55,"open":36.69,"volume":11603500}],"post":[{"timestamp":1305639000,"date":"2011-05-17","index":7481,"close":37.4,"high":37.94,"low":37.19,"open":37.35,"volume":17428400},{"timestamp":1305725400,"date":"2011-05-18","index":7482,"close":37.46,"high":37.54,"low":37.15,"open":37.34,"volume":9069300},{"timestamp":1305811800,"date":"2011-05-19","index":7483,"close":37.39,"high":37.45,"low":37.09,"open":37.45,"volume":7015200},{"timestamp":1305898200,"date":"2011-05-20","index":7484,"close":37.05,"high":37.37,"low":36.9,"open":37.32,"volume":8154000},{"timestamp":1306157400,"date":"2011-05-23","index":7485,"close":36.82,"high":37,"low":36.53,"open":36.69,"volume":9662800},{"timestamp":1306243800,"date":"2011-05-24","index":7486,"close":36.55,"high":36.89,"low":36.46,"open":36.87,"volume":10580400},{"timestamp":1306330200,"date":"2011-05-25","index":7487,"close":36.63,"high":36.71,"low":36.32,"open":36.55,"volume":12316900},{"timestamp":1306416600,"date":"2011-05-26","index":7488,"close":36.19,"high":36.67,"low":36.11,"open":36.45,"volume":8083300},{"timestamp":1306503000,"date":"2011-05-27","index":7489,"close":36,"high":36.42,"low":35.91,"open":36.36,"volume":9596500},{"timestamp":1306848600,"date":"2011-05-31","index":7490,"close":36.28,"high":36.28,"low":36.02,"open":36.18,"volume":8628100},{"timestamp":1306935000,"date":"2011-06-01","index":7491,"close":35.4,"high":36.26,"low":35.4,"open":36.12,"volume":10483000}]},{"date":"2011-02-22","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1296829800,"date":"2011-02-04","index":7411,"close":36.8,"high":37.15,"low":36.52,"open":36.76,"volume":7559900},{"timestamp":1297089000,"date":"2011-02-07","index":7412,"close":36.6,"high":36.88,"low":36.57,"open":36.8,"volume":7046400},{"timestamp":1297175400,"date":"2011-02-08","index":7413,"close":37.16,"high":37.27,"low":36.41,"open":36.63,"volume":6137400},{"timestamp":1297261800,"date":"2011-02-09","index":7414,"close":37.17,"high":37.2,"low":36.97,"open":37.07,"volume":6812400},{"timestamp":1297348200,"date":"2011-02-10","index":7415,"close":37.31,"high":37.45,"low":37.06,"open":37.14,"volume":6009500},{"timestamp":1297434600,"date":"2011-02-11","index":7416,"close":37.48,"high":37.48,"low":36.67,"open":37.03,"volume":10053400},{"timestamp":1297693800,"date":"2011-02-14","index":7417,"close":37.58,"high":37.66,"low":37.27,"open":37.47,"volume":9070800},{"timestamp":1297780200,"date":"2011-02-15","index":7418,"close":37.69,"high":37.73,"low":37.32,"open":37.59,"volume":6538400},{"timestamp":1297866600,"date":"2011-02-16","index":7419,"close":37.86,"high":38.09,"low":37.59,"open":37.74,"volume":6801500},{"timestamp":1297953000,"date":"2011-02-17","index":7420,"close":38.18,"high":38.22,"low":37.61,"open":37.83,"volume":8196500},{"timestamp":1298039400,"date":"2011-02-18","index":7421,"close":38.48,"high":38.5,"low":37.99,"open":38.13,"volume":12894800}],"post":[{"timestamp":1298385000,"date":"2011-02-22","index":7422,"close":38.09,"high":39.38,"low":37.76,"open":39.3,"volume":20604500},{"timestamp":1298471400,"date":"2011-02-23","index":7423,"close":37.3,"high":38.28,"low":36.9,"open":38.01,"volume":15127800},{"timestamp":1298557800,"date":"2011-02-24","index":7424,"close":37.14,"high":37.67,"low":36.78,"open":37.23,"volume":9342800},{"timestamp":1298644200,"date":"2011-02-25","index":7425,"close":37.08,"high":37.48,"low":36.78,"open":37.2,"volume":9723700},{"timestamp":1298903400,"date":"2011-02-28","index":7426,"close":37.47,"high":37.54,"low":37.06,"open":37.15,"volume":9736700},{"timestamp":1298989800,"date":"2011-03-01","index":7427,"close":36.76,"high":37.72,"low":36.69,"open":37.14,"volume":10015500},{"timestamp":1299076200,"date":"2011-03-02","index":7428,"close":36.66,"high":36.99,"low":36.33,"open":36.6,"volume":12677300},{"timestamp":1299162600,"date":"2011-03-03","index":7429,"close":37.55,"high":37.62,"low":36.95,"open":37.02,"volume":8060300},{"timestamp":1299249000,"date":"2011-03-04","index":7430,"close":37.22,"high":37.86,"low":36.78,"open":37.45,"volume":9269600},{"timestamp":1299508200,"date":"2011-03-07","index":7431,"close":36.87,"high":37.7,"low":36.83,"open":37.26,"volume":8888200},{"timestamp":1299594600,"date":"2011-03-08","index":7432,"close":37.04,"high":37.26,"low":36.54,"open":36.72,"volume":14254200}]},{"date":"2010-11-16","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1288618200,"date":"2010-11-01","index":7345,"close":30.71,"high":31.31,"low":30.56,"open":31,"volume":8229900},{"timestamp":1288704600,"date":"2010-11-02","index":7346,"close":31.51,"high":31.97,"low":30.98,"open":31,"volume":15092700},{"timestamp":1288791000,"date":"2010-11-03","index":7347,"close":31.46,"high":31.65,"low":31.04,"open":31.61,"volume":9073300},{"timestamp":1288877400,"date":"2010-11-04","index":7348,"close":31.94,"high":31.98,"low":31.76,"open":31.83,"volume":11096000},{"timestamp":1288963800,"date":"2010-11-05","index":7349,"close":31.92,"high":32.29,"low":31.77,"open":31.95,"volume":10750000},{"timestamp":1289226600,"date":"2010-11-08","index":7350,"close":31.49,"high":31.64,"low":31.2,"open":31.63,"volume":9696400},{"timestamp":1289313000,"date":"2010-11-09","index":7351,"close":31.47,"high":31.51,"low":31.18,"open":31.48,"volume":10268600},{"timestamp":1289399400,"date":"2010-11-10","index":7352,"close":31.68,"high":31.7,"low":31.25,"open":31.48,"volume":11175200},{"timestamp":1289485800,"date":"2010-11-11","index":7353,"close":31.7,"high":31.93,"low":31.33,"open":31.37,"volume":9226300},{"timestamp":1289572200,"date":"2010-11-12","index":7354,"close":31.44,"high":31.76,"low":31.35,"open":31.47,"volume":10594800},{"timestamp":1289831400,"date":"2010-11-15","index":7355,"close":31.39,"high":31.97,"low":31.35,"open":31.43,"volume":9645900}],"post":[{"timestamp":1289917800,"date":"2010-11-16","index":7356,"close":31.71,"high":32.82,"low":31.54,"open":31.7,"volume":25568500},{"timestamp":1290004200,"date":"2010-11-17","index":7357,"close":30.83,"high":31.71,"low":30.67,"open":31.66,"volume":19411800},{"timestamp":1290090600,"date":"2010-11-18","index":7358,"close":30.87,"high":31.09,"low":30.75,"open":30.99,"volume":26258300},{"timestamp":1290177000,"date":"2010-11-19","index":7359,"close":31.22,"high":31.22,"low":30.8,"open":30.8,"volume":25364400},{"timestamp":1290436200,"date":"2010-11-22","index":7360,"close":31.09,"high":31.35,"low":30.88,"open":31.05,"volume":23205700},{"timestamp":1290522600,"date":"2010-11-23","index":7361,"close":30.91,"high":31,"low":30.83,"open":30.98,"volume":11698400},{"timestamp":1290609000,"date":"2010-11-24","index":7362,"close":31.16,"high":31.35,"low":31.08,"open":31.18,"volume":9748600},{"timestamp":1290781800,"date":"2010-11-26","index":7363,"close":31,"high":31.16,"low":30.85,"open":30.92,"volume":4182200},{"timestamp":1291041000,"date":"2010-11-29","index":7364,"close":30.69,"high":30.92,"low":30.33,"open":30.87,"volume":11838700},{"timestamp":1291127400,"date":"2010-11-30","index":7365,"close":30.21,"high":30.61,"low":29.98,"open":30.06,"volume":12889600},{"timestamp":1291213800,"date":"2010-12-01","index":7366,"close":31.61,"high":31.75,"low":30.6,"open":30.6,"volume":17102400}]},{"date":"2010-08-17","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1280755800,"date":"2010-08-02","index":7281,"close":29.12,"high":29.24,"low":28.68,"open":28.82,"volume":17882200},{"timestamp":1280842200,"date":"2010-08-03","index":7282,"close":28.45,"high":29.18,"low":28.41,"open":29.09,"volume":11724700},{"timestamp":1280928600,"date":"2010-08-04","index":7283,"close":28.72,"high":28.93,"low":28.51,"open":28.61,"volume":10987700},{"timestamp":1281015000,"date":"2010-08-05","index":7284,"close":28.71,"high":28.93,"low":28.33,"open":28.52,"volume":9101200},{"timestamp":1281101400,"date":"2010-08-06","index":7285,"close":28.68,"high":28.68,"low":28.21,"open":28.53,"volume":11372800},{"timestamp":1281360600,"date":"2010-08-09","index":7286,"close":28.7,"high":28.97,"low":28.68,"open":28.77,"volume":8354900},{"timestamp":1281447000,"date":"2010-08-10","index":7287,"close":28.24,"high":28.52,"low":28.02,"open":28.4,"volume":13866400},{"timestamp":1281533400,"date":"2010-08-11","index":7288,"close":27.71,"high":28.06,"low":27.6,"open":27.93,"volume":11672600},{"timestamp":1281619800,"date":"2010-08-12","index":7289,"close":27.61,"high":27.75,"low":27.31,"open":27.53,"volume":9886800},{"timestamp":1281706200,"date":"2010-08-13","index":7290,"close":27.31,"high":27.71,"low":27.27,"open":27.51,"volume":9316000},{"timestamp":1281965400,"date":"2010-08-16","index":7291,"close":27.38,"high":28.07,"low":27.28,"open":27.5,"volume":12152400}],"post":[{"timestamp":1282051800,"date":"2010-08-17","index":7292,"close":28.31,"high":28.8,"low":27.71,"open":28.03,"volume":22537900},{"timestamp":1282138200,"date":"2010-08-18","index":7293,"close":28.86,"high":29,"low":28.32,"open":28.35,"volume":13733000},{"timestamp":1282224600,"date":"2010-08-19","index":7294,"close":28.22,"high":28.85,"low":27.97,"open":28.56,"volume":14149300},{"timestamp":1282311000,"date":"2010-08-20","index":7295,"close":28.17,"high":28.32,"low":27.89,"open":28.08,"volume":12430300},{"timestamp":1282570200,"date":"2010-08-23","index":7296,"close":27.83,"high":28.64,"low":27.8,"open":28.56,"volume":11447300},{"timestamp":1282656600,"date":"2010-08-24","index":7297,"close":27.78,"high":28.08,"low":27.1,"open":27.55,"volume":16615700},{"timestamp":1282743000,"date":"2010-08-25","index":7298,"close":28.33,"high":28.5,"low":27.59,"open":27.59,"volume":14357500},{"timestamp":1282829400,"date":"2010-08-26","index":7299,"close":28.38,"high":28.56,"low":28.27,"open":28.39,"volume":12712200},{"timestamp":1282915800,"date":"2010-08-27","index":7300,"close":28.74,"high":28.84,"low":28.26,"open":28.52,"volume":12750900},{"timestamp":1283175000,"date":"2010-08-30","index":7301,"close":27.99,"high":28.8,"low":27.98,"open":28.74,"volume":9632800},{"timestamp":1283261400,"date":"2010-08-31","index":7302,"close":27.82,"high":28.08,"low":27.55,"open":27.63,"volume":12408200}]},{"date":"2010-05-18","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1272893400,"date":"2010-05-03","index":7218,"close":35.87,"high":36.06,"low":35.17,"open":35.39,"volume":12644500},{"timestamp":1272979800,"date":"2010-05-04","index":7219,"close":35.42,"high":35.59,"low":34.79,"open":35.56,"volume":25531100},{"timestamp":1273066200,"date":"2010-05-05","index":7220,"close":35.24,"high":35.67,"low":35.03,"open":35.23,"volume":24373800},{"timestamp":1273152600,"date":"2010-05-06","index":7221,"close":33.96,"high":35.38,"low":32.07,"open":34.92,"volume":31183100},{"timestamp":1273239000,"date":"2010-05-07","index":7222,"close":33.43,"high":34.32,"low":32.63,"open":33.74,"volume":28620700},{"timestamp":1273498200,"date":"2010-05-10","index":7223,"close":35.29,"high":35.4,"low":34.58,"open":34.64,"volume":21683400},{"timestamp":1273584600,"date":"2010-05-11","index":7224,"close":35.63,"high":35.96,"low":35.07,"open":35.13,"volume":26625400},{"timestamp":1273671000,"date":"2010-05-12","index":7225,"close":35.89,"high":35.94,"low":35.38,"open":35.67,"volume":19130600},{"timestamp":1273757400,"date":"2010-05-13","index":7226,"close":35.27,"high":36,"low":35.12,"open":35.85,"volume":20229800},{"timestamp":1273843800,"date":"2010-05-14","index":7227,"close":35.2,"high":35.47,"low":34.76,"open":35.26,"volume":22621300},{"timestamp":1274103000,"date":"2010-05-17","index":7228,"close":35.59,"high":35.69,"low":34.08,"open":34.97,"volume":33494400}],"post":[{"timestamp":1274189400,"date":"2010-05-18","index":7229,"close":34.73,"high":36.3,"low":34.23,"open":35.81,"volume":49088700},{"timestamp":1274275800,"date":"2010-05-19","index":7230,"close":34.38,"high":34.57,"low":33.65,"open":34.38,"volume":27200100},{"timestamp":1274362200,"date":"2010-05-20","index":7231,"close":32.89,"high":33.89,"low":32.79,"open":33.66,"volume":29536800},{"timestamp":1274448600,"date":"2010-05-21","index":7232,"close":33.02,"high":33.48,"low":32.25,"open":32.26,"volume":36007500},{"timestamp":1274707800,"date":"2010-05-24","index":7233,"close":33.22,"high":33.57,"low":32.76,"open":32.85,"volume":24263400},{"timestamp":1274794200,"date":"2010-05-25","index":7234,"close":33.98,"high":34.04,"low":32.42,"open":32.54,"volume":30507700},{"timestamp":1274880600,"date":"2010-05-26","index":7235,"close":34.04,"high":34.95,"low":33.93,"open":34.55,"volume":25393100},{"timestamp":1274967000,"date":"2010-05-27","index":7236,"close":34.55,"high":34.68,"low":34.18,"open":34.51,"volume":16379300},{"timestamp":1275053400,"date":"2010-05-28","index":7237,"close":33.86,"high":34.64,"low":33.82,"open":34.57,"volume":17549000},{"timestamp":1275399000,"date":"2010-06-01","index":7238,"close":33.54,"high":34.17,"low":33.22,"open":33.42,"volume":17273700},{"timestamp":1275485400,"date":"2010-06-02","index":7239,"close":33.87,"high":33.88,"low":33.39,"open":33.62,"volume":14262300}]},{"date":"2010-02-23","estimated":0.17,"reported":0.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":7159,"close":27.98,"high":28.07,"low":27.53,"open":27.85,"volume":20229400},{"timestamp":1265639400,"date":"2010-02-08","index":7160,"close":28.59,"high":28.94,"low":28.47,"open":28.53,"volume":26005400},{"timestamp":1265725800,"date":"2010-02-09","index":7161,"close":28.87,"high":29.09,"low":28.57,"open":28.87,"volume":18057700},{"timestamp":1265812200,"date":"2010-02-10","index":7162,"close":28.65,"high":28.96,"low":28.4,"open":28.84,"volume":14481500},{"timestamp":1265898600,"date":"2010-02-11","index":7163,"close":28.99,"high":29.07,"low":28.54,"open":28.71,"volume":14614200},{"timestamp":1265985000,"date":"2010-02-12","index":7164,"close":29,"high":29,"low":28.55,"open":28.75,"volume":15027700},{"timestamp":1266330600,"date":"2010-02-16","index":7165,"close":29.44,"high":29.5,"low":28.93,"open":29.12,"volume":13317200},{"timestamp":1266417000,"date":"2010-02-17","index":7166,"close":30.02,"high":30.06,"low":29.75,"open":29.76,"volume":21524600},{"timestamp":1266503400,"date":"2010-02-18","index":7167,"close":30.3,"high":30.38,"low":29.87,"open":30.02,"volume":16564800},{"timestamp":1266589800,"date":"2010-02-19","index":7168,"close":30.15,"high":30.45,"low":30,"open":30.21,"volume":18576300},{"timestamp":1266849000,"date":"2010-02-22","index":7169,"close":30.32,"high":30.55,"low":30.2,"open":30.4,"volume":16101000}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":7170,"close":30.75,"high":31.03,"low":30.35,"open":30.56,"volume":35770100},{"timestamp":1267021800,"date":"2010-02-24","index":7171,"close":31.36,"high":31.42,"low":30.74,"open":30.78,"volume":22937500},{"timestamp":1267108200,"date":"2010-02-25","index":7172,"close":31.36,"high":31.45,"low":30.99,"open":31.07,"volume":15049200},{"timestamp":1267194600,"date":"2010-02-26","index":7173,"close":31.2,"high":31.36,"low":30.95,"open":31.36,"volume":13879200},{"timestamp":1267453800,"date":"2010-03-01","index":7174,"close":31.43,"high":31.55,"low":31.09,"open":31.24,"volume":14182000},{"timestamp":1267540200,"date":"2010-03-02","index":7175,"close":31.36,"high":31.58,"low":31.27,"open":31.39,"volume":15189500},{"timestamp":1267626600,"date":"2010-03-03","index":7176,"close":31.47,"high":31.81,"low":31.32,"open":31.43,"volume":13900900},{"timestamp":1267713000,"date":"2010-03-04","index":7177,"close":31.44,"high":31.58,"low":31.3,"open":31.54,"volume":13777600},{"timestamp":1267799400,"date":"2010-03-05","index":7178,"close":31.8,"high":31.91,"low":31.49,"open":31.55,"volume":18768700},{"timestamp":1268058600,"date":"2010-03-08","index":7179,"close":31.96,"high":32.04,"low":31.68,"open":31.68,"volume":11048000},{"timestamp":1268145000,"date":"2010-03-09","index":7180,"close":31.68,"high":31.95,"low":31.67,"open":31.7,"volume":15127700}]},{"date":"2009-11-17","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":7094,"close":25.06,"high":25.67,"low":24.71,"open":25.14,"volume":15585500},{"timestamp":1257258600,"date":"2009-11-03","index":7095,"close":25,"high":25.28,"low":24.47,"open":24.91,"volume":17426600},{"timestamp":1257345000,"date":"2009-11-04","index":7096,"close":24.96,"high":25.5,"low":24.9,"open":25.27,"volume":18645200},{"timestamp":1257431400,"date":"2009-11-05","index":7097,"close":25.63,"high":25.81,"low":25.13,"open":25.18,"volume":15410500},{"timestamp":1257517800,"date":"2009-11-06","index":7098,"close":26.08,"high":26.29,"low":25.8,"open":25.87,"volume":15066700},{"timestamp":1257777000,"date":"2009-11-09","index":7099,"close":26.81,"high":26.87,"low":26.2,"open":26.31,"volume":13331200},{"timestamp":1257863400,"date":"2009-11-10","index":7100,"close":26.82,"high":26.99,"low":26.5,"open":26.81,"volume":14851300},{"timestamp":1257949800,"date":"2009-11-11","index":7101,"close":27.31,"high":27.45,"low":27.05,"open":27.15,"volume":18716700},{"timestamp":1258036200,"date":"2009-11-12","index":7102,"close":27.24,"high":27.79,"low":27.17,"open":27.33,"volume":18713500},{"timestamp":1258122600,"date":"2009-11-13","index":7103,"close":27.34,"high":27.55,"low":26.88,"open":27.26,"volume":14179800},{"timestamp":1258381800,"date":"2009-11-16","index":7104,"close":27.65,"high":27.95,"low":27.4,"open":27.63,"volume":18782200}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":7105,"close":26.99,"high":27.3,"low":26.35,"open":27.1,"volume":31046300},{"timestamp":1258554600,"date":"2009-11-18","index":7106,"close":27.29,"high":27.31,"low":26.85,"open":26.86,"volume":17834400},{"timestamp":1258641000,"date":"2009-11-19","index":7107,"close":27.11,"high":27.24,"low":26.8,"open":27.21,"volume":11302700},{"timestamp":1258727400,"date":"2009-11-20","index":7108,"close":27.18,"high":27.27,"low":26.74,"open":26.98,"volume":17600400},{"timestamp":1258986600,"date":"2009-11-23","index":7109,"close":27.51,"high":27.6,"low":27.23,"open":27.37,"volume":18224600},{"timestamp":1259073000,"date":"2009-11-24","index":7110,"close":27.56,"high":27.67,"low":27.38,"open":27.5,"volume":11705100},{"timestamp":1259159400,"date":"2009-11-25","index":7111,"close":27.85,"high":27.89,"low":27.28,"open":27.57,"volume":11451600},{"timestamp":1259332200,"date":"2009-11-27","index":7112,"close":27.61,"high":27.8,"low":27.11,"open":27.16,"volume":7517800},{"timestamp":1259591400,"date":"2009-11-30","index":7113,"close":27.36,"high":27.75,"low":26.96,"open":27.59,"volume":16716700},{"timestamp":1259677800,"date":"2009-12-01","index":7114,"close":28,"high":28.29,"low":27.35,"open":27.49,"volume":20488700},{"timestamp":1259764200,"date":"2009-12-02","index":7115,"close":28.33,"high":28.48,"low":28,"open":28.03,"volume":17298300}]},{"date":"2009-08-18","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":7030,"close":26.32,"high":26.38,"low":25.67,"open":26.18,"volume":12022400},{"timestamp":1249392600,"date":"2009-08-04","index":7031,"close":26.29,"high":26.44,"low":26.08,"open":26.16,"volume":10411100},{"timestamp":1249479000,"date":"2009-08-05","index":7032,"close":26.33,"high":26.46,"low":25.96,"open":26.3,"volume":9996600},{"timestamp":1249565400,"date":"2009-08-06","index":7033,"close":26.54,"high":26.74,"low":26.17,"open":26.4,"volume":13755000},{"timestamp":1249651800,"date":"2009-08-07","index":7034,"close":27.26,"high":27.48,"low":26.61,"open":26.73,"volume":16415900},{"timestamp":1249911000,"date":"2009-08-10","index":7035,"close":27.1,"high":27.24,"low":26.77,"open":27.18,"volume":10407600},{"timestamp":1249997400,"date":"2009-08-11","index":7036,"close":26.89,"high":27.11,"low":26.73,"open":27.03,"volume":9524200},{"timestamp":1250083800,"date":"2009-08-12","index":7037,"close":27.2,"high":27.53,"low":26.75,"open":26.8,"volume":13269600},{"timestamp":1250170200,"date":"2009-08-13","index":7038,"close":27.68,"high":27.81,"low":27,"open":27.42,"volume":19973100},{"timestamp":1250256600,"date":"2009-08-14","index":7039,"close":27.14,"high":27.75,"low":26.9,"open":27.67,"volume":15928500},{"timestamp":1250515800,"date":"2009-08-17","index":7040,"close":26.11,"high":26.44,"low":25.43,"open":25.92,"volume":30714600}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":7041,"close":26.93,"high":27.3,"low":26.57,"open":26.95,"volume":35350300},{"timestamp":1250688600,"date":"2009-08-19","index":7042,"close":26.75,"high":26.93,"low":26.47,"open":26.75,"volume":19453600},{"timestamp":1250775000,"date":"2009-08-20","index":7043,"close":26.68,"high":26.81,"low":26.5,"open":26.79,"volume":14196700},{"timestamp":1250861400,"date":"2009-08-21","index":7044,"close":27.5,"high":27.53,"low":26.66,"open":26.94,"volume":18664100},{"timestamp":1251120600,"date":"2009-08-24","index":7045,"close":27.03,"high":27.73,"low":26.94,"open":27.73,"volume":16237900},{"timestamp":1251207000,"date":"2009-08-25","index":7046,"close":27.32,"high":27.73,"low":27,"open":27.22,"volume":21848800},{"timestamp":1251293400,"date":"2009-08-26","index":7047,"close":27.57,"high":27.94,"low":27.22,"open":27.28,"volume":15608400},{"timestamp":1251379800,"date":"2009-08-27","index":7048,"close":27.55,"high":27.69,"low":27.2,"open":27.6,"volume":13446800},{"timestamp":1251466200,"date":"2009-08-28","index":7049,"close":27.69,"high":27.76,"low":27.24,"open":27.68,"volume":12841400},{"timestamp":1251725400,"date":"2009-08-31","index":7050,"close":27.29,"high":27.6,"low":27.1,"open":27.5,"volume":13091300},{"timestamp":1251811800,"date":"2009-09-01","index":7051,"close":26.74,"high":27.48,"low":26.63,"open":27.01,"volume":15738800}]},{"date":"2009-05-19","estimated":0.29,"reported":0.35,"pre":[{"timestamp":1241443800,"date":"2009-05-04","index":6967,"close":26.21,"high":26.77,"low":25.83,"open":26.14,"volume":18075500},{"timestamp":1241530200,"date":"2009-05-05","index":6968,"close":26.19,"high":26.4,"low":25.93,"open":26.18,"volume":11348800},{"timestamp":1241616600,"date":"2009-05-06","index":6969,"close":26.04,"high":26.51,"low":25.56,"open":26.31,"volume":13892300},{"timestamp":1241703000,"date":"2009-05-07","index":6970,"close":25.61,"high":26.34,"low":25.31,"open":26.19,"volume":20582800},{"timestamp":1241789400,"date":"2009-05-08","index":6971,"close":25.5,"high":25.78,"low":24.75,"open":25.78,"volume":18467600},{"timestamp":1242048600,"date":"2009-05-11","index":6972,"close":24.93,"high":25.25,"low":24.54,"open":24.81,"volume":17525200},{"timestamp":1242135000,"date":"2009-05-12","index":6973,"close":24.64,"high":25.23,"low":24.27,"open":25.11,"volume":19437700},{"timestamp":1242221400,"date":"2009-05-13","index":6974,"close":24.83,"high":25.14,"low":24.22,"open":24.95,"volume":32337000},{"timestamp":1242307800,"date":"2009-05-14","index":6975,"close":24.53,"high":25.16,"low":24.48,"open":25.02,"volume":15822700},{"timestamp":1242394200,"date":"2009-05-15","index":6976,"close":24.4,"high":24.92,"low":24.22,"open":24.45,"volume":20385500},{"timestamp":1242653400,"date":"2009-05-18","index":6977,"close":26.02,"high":26.15,"low":25.36,"open":25.66,"volume":26101700}],"post":[{"timestamp":1242739800,"date":"2009-05-19","index":6978,"close":24.63,"high":25.4,"low":24,"open":25.39,"volume":39888600},{"timestamp":1242826200,"date":"2009-05-20","index":6979,"close":23.83,"high":25,"low":23.56,"open":24.85,"volume":31471700},{"timestamp":1242912600,"date":"2009-05-21","index":6980,"close":22.89,"high":23.83,"low":22.64,"open":23.49,"volume":25534300},{"timestamp":1242999000,"date":"2009-05-22","index":6981,"close":22.86,"high":23.24,"low":22.6,"open":23.2,"volume":15133800},{"timestamp":1243344600,"date":"2009-05-26","index":6982,"close":23.8,"high":23.97,"low":22.58,"open":22.67,"volume":20313100},{"timestamp":1243431000,"date":"2009-05-27","index":6983,"close":23.33,"high":24.21,"low":23.21,"open":23.9,"volume":18507500},{"timestamp":1243517400,"date":"2009-05-28","index":6984,"close":22.7,"high":23.63,"low":22.33,"open":23.63,"volume":27154200},{"timestamp":1243603800,"date":"2009-05-29","index":6985,"close":23.16,"high":23.19,"low":22.65,"open":22.99,"volume":18681600},{"timestamp":1243863000,"date":"2009-06-01","index":6986,"close":24.16,"high":24.43,"low":23.39,"open":23.59,"volume":18094400},{"timestamp":1243949400,"date":"2009-06-02","index":6987,"close":24.5,"high":24.8,"low":23.83,"open":23.96,"volume":18364400},{"timestamp":1244035800,"date":"2009-06-03","index":6988,"close":24.37,"high":24.81,"low":24.09,"open":24.39,"volume":14453400}]},{"date":"2009-02-24","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":6908,"close":23.53,"high":23.85,"low":22.37,"open":22.39,"volume":31085500},{"timestamp":1234189800,"date":"2009-02-09","index":6909,"close":23.09,"high":23.63,"low":22.56,"open":23.47,"volume":16315200},{"timestamp":1234276200,"date":"2009-02-10","index":6910,"close":22.21,"high":23.23,"low":22,"open":22.9,"volume":21897800},{"timestamp":1234362600,"date":"2009-02-11","index":6911,"close":22.14,"high":22.5,"low":21.9,"open":22.36,"volume":17896200},{"timestamp":1234449000,"date":"2009-02-12","index":6912,"close":21.98,"high":22.06,"low":21.15,"open":21.7,"volume":23454000},{"timestamp":1234535400,"date":"2009-02-13","index":6913,"close":21.22,"high":22.16,"low":21.2,"open":21.78,"volume":18598200},{"timestamp":1234881000,"date":"2009-02-17","index":6914,"close":19.94,"high":20.75,"low":19.86,"open":20.7,"volume":35715200},{"timestamp":1234967400,"date":"2009-02-18","index":6915,"close":19.8,"high":20.26,"low":19.43,"open":20.25,"volume":23374800},{"timestamp":1235053800,"date":"2009-02-19","index":6916,"close":20.16,"high":20.44,"low":19.93,"open":19.95,"volume":20353800},{"timestamp":1235140200,"date":"2009-02-20","index":6917,"close":19.46,"high":20.25,"low":19.17,"open":19.68,"volume":29576700},{"timestamp":1235399400,"date":"2009-02-23","index":6918,"close":18.71,"high":19.84,"low":18.24,"open":19.43,"volume":26930200}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":6919,"close":20.67,"high":20.78,"low":19.44,"open":19.65,"volume":37719500},{"timestamp":1235572200,"date":"2009-02-25","index":6920,"close":20.31,"high":20.78,"low":20.01,"open":20.35,"volume":27022900},{"timestamp":1235658600,"date":"2009-02-26","index":6921,"close":20.64,"high":20.89,"low":20.33,"open":20.55,"volume":22728900},{"timestamp":1235745000,"date":"2009-02-27","index":6922,"close":20.89,"high":21.28,"low":20.17,"open":20.17,"volume":23320600},{"timestamp":1236004200,"date":"2009-03-02","index":6923,"close":19.92,"high":20.95,"low":19.84,"open":20.35,"volume":25493600},{"timestamp":1236090600,"date":"2009-03-03","index":6924,"close":18.89,"high":19.95,"low":18.76,"open":19.58,"volume":29268800},{"timestamp":1236177000,"date":"2009-03-04","index":6925,"close":19.01,"high":19.37,"low":18.7,"open":18.99,"volume":22093200},{"timestamp":1236263400,"date":"2009-03-05","index":6926,"close":18.15,"high":19.18,"low":18,"open":18.51,"volume":23774300},{"timestamp":1236349800,"date":"2009-03-06","index":6927,"close":18,"high":18.6,"low":17.54,"open":18.3,"volume":25862900},{"timestamp":1236605400,"date":"2009-03-09","index":6928,"close":18.23,"high":18.95,"low":17.49,"open":17.74,"volume":28387300},{"timestamp":1236691800,"date":"2009-03-10","index":6929,"close":19.42,"high":19.58,"low":18.26,"open":18.34,"volume":25527600}]},{"date":"2008-11-18","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1225722600,"date":"2008-11-03","index":6843,"close":22.22,"high":23.59,"low":22.11,"open":23.48,"volume":17940200},{"timestamp":1225809000,"date":"2008-11-04","index":6844,"close":23.39,"high":23.49,"low":22.16,"open":22.69,"volume":24131800},{"timestamp":1225895400,"date":"2008-11-05","index":6845,"close":22.15,"high":23.33,"low":22.06,"open":23,"volume":22260700},{"timestamp":1225981800,"date":"2008-11-06","index":6846,"close":20.93,"high":22.81,"low":20.68,"open":21.9,"volume":25524300},{"timestamp":1226068200,"date":"2008-11-07","index":6847,"close":21.06,"high":21.79,"low":20.7,"open":21.05,"volume":19600100},{"timestamp":1226327400,"date":"2008-11-10","index":6848,"close":20.74,"high":21.71,"low":20.46,"open":21.53,"volume":14073700},{"timestamp":1226413800,"date":"2008-11-11","index":6849,"close":20.51,"high":21.47,"low":19.94,"open":20.39,"volume":17405400},{"timestamp":1226500200,"date":"2008-11-12","index":6850,"close":19.8,"high":20.34,"low":19.62,"open":19.86,"volume":18189400},{"timestamp":1226586600,"date":"2008-11-13","index":6851,"close":22.23,"high":22.37,"low":19.15,"open":19.89,"volume":28059400},{"timestamp":1226673000,"date":"2008-11-14","index":6852,"close":20.54,"high":22.64,"low":20.32,"open":21.74,"volume":24957300},{"timestamp":1226932200,"date":"2008-11-17","index":6853,"close":20,"high":20.99,"low":19.74,"open":19.92,"volume":22643100}],"post":[{"timestamp":1227018600,"date":"2008-11-18","index":6854,"close":20.71,"high":21.42,"low":19.94,"open":20.66,"volume":32638500},{"timestamp":1227105000,"date":"2008-11-19","index":6855,"close":19.76,"high":21.26,"low":19.6,"open":20.48,"volume":21970500},{"timestamp":1227191400,"date":"2008-11-20","index":6856,"close":18.52,"high":20.29,"low":18.31,"open":19.44,"volume":32825000},{"timestamp":1227277800,"date":"2008-11-21","index":6857,"close":19.29,"high":19.34,"low":17.46,"open":18.82,"volume":38361300},{"timestamp":1227537000,"date":"2008-11-24","index":6858,"close":21.42,"high":21.91,"low":18.86,"open":19.62,"volume":31820400},{"timestamp":1227623400,"date":"2008-11-25","index":6859,"close":22.25,"high":22.45,"low":21.2,"open":21.63,"volume":31618500},{"timestamp":1227709800,"date":"2008-11-26","index":6860,"close":23.55,"high":23.78,"low":21.55,"open":21.55,"volume":25401900},{"timestamp":1227882600,"date":"2008-11-28","index":6861,"close":23.11,"high":23.79,"low":22.73,"open":23.41,"volume":10272300},{"timestamp":1228141800,"date":"2008-12-01","index":6862,"close":21.21,"high":23,"low":21.13,"open":22.55,"volume":26816900},{"timestamp":1228228200,"date":"2008-12-02","index":6863,"close":21.85,"high":21.95,"low":20.65,"open":21.52,"volume":23835800},{"timestamp":1228314600,"date":"2008-12-03","index":6864,"close":22.76,"high":22.88,"low":21.06,"open":21.32,"volume":32948500}]},{"date":"2008-08-19","estimated":0.61,"reported":0.71,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":6779,"close":23.89,"high":24.18,"low":23.51,"open":23.82,"volume":10556200},{"timestamp":1217943000,"date":"2008-08-05","index":6780,"close":24.89,"high":24.94,"low":24.1,"open":24.1,"volume":14371000},{"timestamp":1218029400,"date":"2008-08-06","index":6781,"close":24.9,"high":25,"low":24.4,"open":24.5,"volume":15075400},{"timestamp":1218115800,"date":"2008-08-07","index":6782,"close":24.48,"high":24.9,"low":24.32,"open":24.7,"volume":13603900},{"timestamp":1218202200,"date":"2008-08-08","index":6783,"close":26.37,"high":26.52,"low":24.5,"open":24.5,"volume":25506600},{"timestamp":1218461400,"date":"2008-08-11","index":6784,"close":27.51,"high":28.75,"low":26.05,"open":26.26,"volume":53932100},{"timestamp":1218547800,"date":"2008-08-12","index":6785,"close":27.48,"high":27.76,"low":27.18,"open":27.35,"volume":27222900},{"timestamp":1218634200,"date":"2008-08-13","index":6786,"close":26.52,"high":27.49,"low":26.12,"open":27.32,"volume":21870300},{"timestamp":1218720600,"date":"2008-08-14","index":6787,"close":27.17,"high":27.85,"low":26.21,"open":26.23,"volume":17365400},{"timestamp":1218807000,"date":"2008-08-15","index":6788,"close":27.53,"high":27.74,"low":27.1,"open":27.2,"volume":23269100},{"timestamp":1219066200,"date":"2008-08-18","index":6789,"close":26.96,"high":28.1,"low":26.57,"open":27.76,"volume":22175300}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":6790,"close":25.96,"high":27.08,"low":25.93,"open":26.98,"volume":30629300},{"timestamp":1219239000,"date":"2008-08-20","index":6791,"close":25.97,"high":26.44,"low":25.67,"open":26.01,"volume":19012500},{"timestamp":1219325400,"date":"2008-08-21","index":6792,"close":26.57,"high":26.68,"low":25.51,"open":25.6,"volume":18816700},{"timestamp":1219411800,"date":"2008-08-22","index":6793,"close":27.11,"high":27.15,"low":26.58,"open":26.69,"volume":13319700},{"timestamp":1219671000,"date":"2008-08-25","index":6794,"close":26.56,"high":27.04,"low":26.51,"open":26.98,"volume":13088300},{"timestamp":1219757400,"date":"2008-08-26","index":6795,"close":27.02,"high":27.08,"low":26.15,"open":26.53,"volume":16797600},{"timestamp":1219843800,"date":"2008-08-27","index":6796,"close":27.17,"high":27.48,"low":26.6,"open":27.02,"volume":13091000},{"timestamp":1219930200,"date":"2008-08-28","index":6797,"close":27.42,"high":27.64,"low":26.99,"open":27.41,"volume":13626200},{"timestamp":1220016600,"date":"2008-08-29","index":6798,"close":27.12,"high":27.48,"low":27.02,"open":27.22,"volume":12520800},{"timestamp":1220362200,"date":"2008-09-02","index":6799,"close":28.07,"high":28.68,"low":27.65,"open":27.65,"volume":27655200},{"timestamp":1220448600,"date":"2008-09-03","index":6800,"close":29.33,"high":29.4,"low":27.91,"open":27.94,"volume":39057000}]},{"date":"2008-05-20","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":6716,"close":29.37,"high":30.04,"low":29.23,"open":29.89,"volume":15897800},{"timestamp":1210080600,"date":"2008-05-06","index":6717,"close":29.28,"high":29.33,"low":28.71,"open":29.28,"volume":14309000},{"timestamp":1210167000,"date":"2008-05-07","index":6718,"close":28.56,"high":29.48,"low":28.48,"open":29.25,"volume":14745400},{"timestamp":1210253400,"date":"2008-05-08","index":6719,"close":27.92,"high":28.78,"low":27.79,"open":28.61,"volume":19465900},{"timestamp":1210339800,"date":"2008-05-09","index":6720,"close":27.98,"high":28.44,"low":27.63,"open":27.82,"volume":13031400},{"timestamp":1210599000,"date":"2008-05-12","index":6721,"close":28.64,"high":28.71,"low":28.01,"open":28.01,"volume":12314100},{"timestamp":1210685400,"date":"2008-05-13","index":6722,"close":28.75,"high":28.97,"low":28.5,"open":28.66,"volume":10391900},{"timestamp":1210771800,"date":"2008-05-14","index":6723,"close":29.12,"high":29.53,"low":28.75,"open":28.88,"volume":12094200},{"timestamp":1210858200,"date":"2008-05-15","index":6724,"close":29.53,"high":29.55,"low":28.76,"open":29.09,"volume":11044900},{"timestamp":1210944600,"date":"2008-05-16","index":6725,"close":29.1,"high":29.85,"low":28.75,"open":29.85,"volume":13246300},{"timestamp":1211203800,"date":"2008-05-19","index":6726,"close":28.87,"high":29.38,"low":28.52,"open":28.65,"volume":13893700}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":6727,"close":27.37,"high":28.19,"low":27,"open":28.04,"volume":39809400},{"timestamp":1211376600,"date":"2008-05-21","index":6728,"close":26.93,"high":27.49,"low":26.8,"open":27.32,"volume":29274700},{"timestamp":1211463000,"date":"2008-05-22","index":6729,"close":26.91,"high":27.19,"low":26.71,"open":26.84,"volume":15894100},{"timestamp":1211549400,"date":"2008-05-23","index":6730,"close":26.77,"high":26.99,"low":26.28,"open":26.84,"volume":17324800},{"timestamp":1211895000,"date":"2008-05-27","index":6731,"close":27.28,"high":27.53,"low":26.71,"open":26.9,"volume":21412600},{"timestamp":1211981400,"date":"2008-05-28","index":6732,"close":27.43,"high":27.85,"low":27.22,"open":27.59,"volume":13242200},{"timestamp":1212067800,"date":"2008-05-29","index":6733,"close":27.71,"high":27.87,"low":27.29,"open":27.35,"volume":13855400},{"timestamp":1212154200,"date":"2008-05-30","index":6734,"close":27.36,"high":27.75,"low":27.35,"open":27.75,"volume":11714900},{"timestamp":1212413400,"date":"2008-06-02","index":6735,"close":27.16,"high":27.6,"low":26.8,"open":27.41,"volume":15497700},{"timestamp":1212499800,"date":"2008-06-03","index":6736,"close":27.09,"high":27.25,"low":26.71,"open":27.05,"volume":15232800},{"timestamp":1212586200,"date":"2008-06-04","index":6737,"close":27.18,"high":27.5,"low":26.87,"open":27.07,"volume":17537800}]},{"date":"2008-02-26","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":6657,"close":27.97,"high":28.59,"low":27.7,"open":28.3,"volume":15908100},{"timestamp":1202740200,"date":"2008-02-11","index":6658,"close":28.69,"high":28.88,"low":27.67,"open":28.02,"volume":13946700},{"timestamp":1202826600,"date":"2008-02-12","index":6659,"close":28.38,"high":29.13,"low":28.22,"open":28.81,"volume":17804800},{"timestamp":1202913000,"date":"2008-02-13","index":6660,"close":28.34,"high":28.8,"low":28.13,"open":28.54,"volume":12399300},{"timestamp":1202999400,"date":"2008-02-14","index":6661,"close":27.51,"high":28.4,"low":27.34,"open":28.29,"volume":16340000},{"timestamp":1203085800,"date":"2008-02-15","index":6662,"close":27.52,"high":27.67,"low":26.96,"open":27.67,"volume":15780200},{"timestamp":1203431400,"date":"2008-02-19","index":6663,"close":27.31,"high":28.12,"low":27.09,"open":27.88,"volume":15004300},{"timestamp":1203517800,"date":"2008-02-20","index":6664,"close":27.72,"high":27.92,"low":26.94,"open":27.03,"volume":13649500},{"timestamp":1203604200,"date":"2008-02-21","index":6665,"close":27.39,"high":28.22,"low":27.27,"open":27.76,"volume":13051000},{"timestamp":1203690600,"date":"2008-02-22","index":6666,"close":27.77,"high":27.81,"low":27,"open":27.45,"volume":13601200},{"timestamp":1203949800,"date":"2008-02-25","index":6667,"close":28.82,"high":28.82,"low":27.28,"open":27.28,"volume":20911400}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":6668,"close":28.83,"high":29.49,"low":28.22,"open":28.22,"volume":30638500},{"timestamp":1204122600,"date":"2008-02-27","index":6669,"close":28.91,"high":29.24,"low":28.46,"open":28.55,"volume":17330300},{"timestamp":1204209000,"date":"2008-02-28","index":6670,"close":27.71,"high":28.7,"low":27.67,"open":28.64,"volume":18085800},{"timestamp":1204295400,"date":"2008-02-29","index":6671,"close":26.55,"high":27.65,"low":26.41,"open":27.52,"volume":21898800},{"timestamp":1204554600,"date":"2008-03-03","index":6672,"close":27.09,"high":27.18,"low":26.3,"open":26.5,"volume":19162200},{"timestamp":1204641000,"date":"2008-03-04","index":6673,"close":26.87,"high":27.05,"low":26.5,"open":26.79,"volume":15672300},{"timestamp":1204727400,"date":"2008-03-05","index":6674,"close":26.76,"high":27.57,"low":26.5,"open":27,"volume":18340500},{"timestamp":1204813800,"date":"2008-03-06","index":6675,"close":25.76,"high":26.88,"low":25.72,"open":26.68,"volume":14345600},{"timestamp":1204900200,"date":"2008-03-07","index":6676,"close":25.88,"high":26.42,"low":25.18,"open":25.48,"volume":15410100},{"timestamp":1205155800,"date":"2008-03-10","index":6677,"close":25,"high":25.95,"low":24.96,"open":25.95,"volume":17188800},{"timestamp":1205242200,"date":"2008-03-11","index":6678,"close":26.2,"high":26.22,"low":25.28,"open":25.85,"volume":22119800}]},{"date":"2007-11-13","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":6587,"close":31.4,"high":31.85,"low":31.26,"open":31.55,"volume":15986200},{"timestamp":1193751000,"date":"2007-10-30","index":6588,"close":31.46,"high":31.75,"low":31.28,"open":31.5,"volume":18673800},{"timestamp":1193837400,"date":"2007-10-31","index":6589,"close":31.51,"high":31.8,"low":31.02,"open":31.71,"volume":14935900},{"timestamp":1193923800,"date":"2007-11-01","index":6590,"close":30.69,"high":31.58,"low":30.65,"open":31.4,"volume":15003400},{"timestamp":1194010200,"date":"2007-11-02","index":6591,"close":30.4,"high":31.01,"low":30.12,"open":30.92,"volume":16577200},{"timestamp":1194273000,"date":"2007-11-05","index":6592,"close":29.8,"high":30.15,"low":29.53,"open":30.15,"volume":17515500},{"timestamp":1194359400,"date":"2007-11-06","index":6593,"close":30.06,"high":30.12,"low":29.5,"open":29.5,"volume":15828300},{"timestamp":1194445800,"date":"2007-11-07","index":6594,"close":29.34,"high":29.92,"low":29.3,"open":29.7,"volume":16487900},{"timestamp":1194532200,"date":"2007-11-08","index":6595,"close":29.09,"high":29.56,"low":28.25,"open":29.5,"volume":25256800},{"timestamp":1194618600,"date":"2007-11-09","index":6596,"close":28.05,"high":28.92,"low":27.99,"open":28.69,"volume":21922500},{"timestamp":1194877800,"date":"2007-11-12","index":6597,"close":28.46,"high":29.08,"low":28,"open":28.05,"volume":18968500}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":6598,"close":29.12,"high":29.23,"low":27.77,"open":28,"volume":28296000},{"timestamp":1195050600,"date":"2007-11-14","index":6599,"close":29.03,"high":29.73,"low":28.86,"open":29.29,"volume":18442800},{"timestamp":1195137000,"date":"2007-11-15","index":6600,"close":28.98,"high":29.75,"low":28.84,"open":29.07,"volume":17497700},{"timestamp":1195223400,"date":"2007-11-16","index":6601,"close":29.07,"high":29.2,"low":28.42,"open":29.12,"volume":18189700},{"timestamp":1195482600,"date":"2007-11-19","index":6602,"close":28.19,"high":28.83,"low":28.02,"open":28.83,"volume":21986400},{"timestamp":1195569000,"date":"2007-11-20","index":6603,"close":28.5,"high":28.75,"low":27.95,"open":28.19,"volume":26557200},{"timestamp":1195655400,"date":"2007-11-21","index":6604,"close":28.05,"high":28.39,"low":27.81,"open":28.21,"volume":12611300},{"timestamp":1195828200,"date":"2007-11-23","index":6605,"close":28.95,"high":29.01,"low":28.06,"open":28.18,"volume":9786400},{"timestamp":1196087400,"date":"2007-11-26","index":6606,"close":27.49,"high":29,"low":27.41,"open":28.89,"volume":16282500},{"timestamp":1196173800,"date":"2007-11-27","index":6607,"close":27.15,"high":27.61,"low":26.78,"open":27.58,"volume":20151400},{"timestamp":1196260200,"date":"2007-11-28","index":6608,"close":28.27,"high":28.49,"low":27.07,"open":27.3,"volume":24263400}]},{"date":"2007-08-14","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1185802200,"date":"2007-07-30","index":6523,"close":37.81,"high":38.18,"low":36.8,"open":36.96,"volume":29638600},{"timestamp":1185888600,"date":"2007-07-31","index":6524,"close":37.17,"high":38.42,"low":37.08,"open":38.16,"volume":29752100},{"timestamp":1185975000,"date":"2007-08-01","index":6525,"close":37.77,"high":37.89,"low":36.55,"open":36.94,"volume":30751500},{"timestamp":1186061400,"date":"2007-08-02","index":6526,"close":37.82,"high":38.15,"low":37.61,"open":37.75,"volume":26469600},{"timestamp":1186147800,"date":"2007-08-03","index":6527,"close":36.19,"high":37.84,"low":35.91,"open":37.84,"volume":45337400},{"timestamp":1186407000,"date":"2007-08-06","index":6528,"close":36.89,"high":36.99,"low":35.7,"open":36.34,"volume":33499100},{"timestamp":1186493400,"date":"2007-08-07","index":6529,"close":36.4,"high":37.07,"low":35.92,"open":36.55,"volume":28361200},{"timestamp":1186579800,"date":"2007-08-08","index":6530,"close":37.8,"high":37.8,"low":36.3,"open":36.5,"volume":35795600},{"timestamp":1186666200,"date":"2007-08-09","index":6531,"close":35.79,"high":36.25,"low":35.12,"open":35.36,"volume":37137600},{"timestamp":1186752600,"date":"2007-08-10","index":6532,"close":35.92,"high":36.27,"low":35.3,"open":35.78,"volume":22034500},{"timestamp":1187011800,"date":"2007-08-13","index":6533,"close":35.24,"high":36.02,"low":35.12,"open":36.02,"volume":21036600}],"post":[{"timestamp":1187098200,"date":"2007-08-14","index":6534,"close":33.52,"high":35.29,"low":33.49,"open":35.11,"volume":42251600},{"timestamp":1187184600,"date":"2007-08-15","index":6535,"close":33.36,"high":34.44,"low":33.21,"open":33.51,"volume":26864000},{"timestamp":1187271000,"date":"2007-08-16","index":6536,"close":32.82,"high":33.72,"low":31.85,"open":33.06,"volume":37740300},{"timestamp":1187357400,"date":"2007-08-17","index":6537,"close":33.31,"high":34.14,"low":32.95,"open":33.84,"volume":30623400},{"timestamp":1187616600,"date":"2007-08-20","index":6538,"close":33.79,"high":33.94,"low":33.31,"open":33.67,"volume":18473500},{"timestamp":1187703000,"date":"2007-08-21","index":6539,"close":34.3,"high":34.66,"low":33.6,"open":33.8,"volume":18789300},{"timestamp":1187789400,"date":"2007-08-22","index":6540,"close":34.77,"high":34.8,"low":34.1,"open":34.48,"volume":28241500},{"timestamp":1187875800,"date":"2007-08-23","index":6541,"close":34.02,"high":34.36,"low":33.78,"open":34.15,"volume":23123600},{"timestamp":1187962200,"date":"2007-08-24","index":6542,"close":34.68,"high":34.95,"low":34.16,"open":34.21,"volume":14370700},{"timestamp":1188221400,"date":"2007-08-27","index":6543,"close":35.25,"high":35.56,"low":35.09,"open":35.42,"volume":25881100},{"timestamp":1188307800,"date":"2007-08-28","index":6544,"close":35.05,"high":35.56,"low":35.01,"open":35.5,"volume":55781000}]},{"date":"2007-05-15","estimated":0.59,"reported":0.48,"pre":[{"timestamp":1177939800,"date":"2007-04-30","index":6460,"close":37.87,"high":38.56,"low":37.83,"open":38.5,"volume":20383500},{"timestamp":1178026200,"date":"2007-05-01","index":6461,"close":38.43,"high":38.48,"low":37.9,"open":38.15,"volume":13068100},{"timestamp":1178112600,"date":"2007-05-02","index":6462,"close":38.75,"high":39.06,"low":38.34,"open":38.34,"volume":13997800},{"timestamp":1178199000,"date":"2007-05-03","index":6463,"close":39.06,"high":39.25,"low":38.44,"open":38.95,"volume":10799300},{"timestamp":1178285400,"date":"2007-05-04","index":6464,"close":38.9,"high":39.19,"low":38.73,"open":39.12,"volume":8889900},{"timestamp":1178544600,"date":"2007-05-07","index":6465,"close":38.84,"high":39.2,"low":38.55,"open":38.7,"volume":7764700},{"timestamp":1178631000,"date":"2007-05-08","index":6466,"close":38.63,"high":38.75,"low":38.35,"open":38.71,"volume":12568400},{"timestamp":1178717400,"date":"2007-05-09","index":6467,"close":39.18,"high":39.2,"low":38.41,"open":38.46,"volume":10012600},{"timestamp":1178803800,"date":"2007-05-10","index":6468,"close":38.79,"high":39.62,"low":38.63,"open":38.89,"volume":13333800},{"timestamp":1178890200,"date":"2007-05-11","index":6469,"close":38.86,"high":39.17,"low":38.61,"open":38.7,"volume":11994300},{"timestamp":1179149400,"date":"2007-05-14","index":6470,"close":39.01,"high":39.52,"low":38.86,"open":39.04,"volume":15876800}],"post":[{"timestamp":1179235800,"date":"2007-05-15","index":6471,"close":38.3,"high":39.32,"low":37.97,"open":38,"volume":31391600},{"timestamp":1179322200,"date":"2007-05-16","index":6472,"close":38.37,"high":38.58,"low":38,"open":38.46,"volume":14048500},{"timestamp":1179408600,"date":"2007-05-17","index":6473,"close":38.3,"high":38.59,"low":38.15,"open":38.17,"volume":9091200},{"timestamp":1179495000,"date":"2007-05-18","index":6474,"close":38.88,"high":38.91,"low":38.25,"open":38.49,"volume":13864100},{"timestamp":1179754200,"date":"2007-05-21","index":6475,"close":38.63,"high":39.05,"low":38.54,"open":38.7,"volume":12653300},{"timestamp":1179840600,"date":"2007-05-22","index":6476,"close":38.53,"high":38.7,"low":38.35,"open":38.6,"volume":9354700},{"timestamp":1179927000,"date":"2007-05-23","index":6477,"close":38.78,"high":39.13,"low":38.61,"open":38.72,"volume":10899400},{"timestamp":1180013400,"date":"2007-05-24","index":6478,"close":38.95,"high":39.4,"low":38.61,"open":38.63,"volume":19185500},{"timestamp":1180099800,"date":"2007-05-25","index":6479,"close":38.38,"high":39,"low":38.25,"open":38.92,"volume":9629300},{"timestamp":1180445400,"date":"2007-05-29","index":6480,"close":38.65,"high":38.68,"low":38.32,"open":38.38,"volume":8878900},{"timestamp":1180531800,"date":"2007-05-30","index":6481,"close":38.7,"high":38.75,"low":38.28,"open":38.63,"volume":9268900}]},{"date":"2007-02-20","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":6401,"close":40.83,"high":41.14,"low":40.61,"open":40.9,"volume":9928300},{"timestamp":1170685800,"date":"2007-02-05","index":6402,"close":41.03,"high":41.23,"low":40.54,"open":40.67,"volume":9017400},{"timestamp":1170772200,"date":"2007-02-06","index":6403,"close":41.27,"high":41.38,"low":40.91,"open":41.09,"volume":8096800},{"timestamp":1170858600,"date":"2007-02-07","index":6404,"close":41.36,"high":41.46,"low":41.02,"open":41.22,"volume":8347100},{"timestamp":1170945000,"date":"2007-02-08","index":6405,"close":41.09,"high":41.27,"low":40.94,"open":41.22,"volume":11976500},{"timestamp":1171031400,"date":"2007-02-09","index":6406,"close":41,"high":41.42,"low":40.91,"open":41.22,"volume":9320000},{"timestamp":1171290600,"date":"2007-02-12","index":6407,"close":41.44,"high":42.01,"low":41.27,"open":41.62,"volume":18480700},{"timestamp":1171377000,"date":"2007-02-13","index":6408,"close":41.76,"high":41.84,"low":41.18,"open":41.29,"volume":13173700},{"timestamp":1171463400,"date":"2007-02-14","index":6409,"close":41.73,"high":41.96,"low":41.5,"open":41.72,"volume":20514700},{"timestamp":1171549800,"date":"2007-02-15","index":6410,"close":41.66,"high":41.85,"low":41.32,"open":41.57,"volume":10828700},{"timestamp":1171636200,"date":"2007-02-16","index":6411,"close":41.44,"high":41.66,"low":41.2,"open":41.5,"volume":11035300}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":6412,"close":41.34,"high":41.8,"low":40.7,"open":40.74,"volume":17903400},{"timestamp":1172068200,"date":"2007-02-21","index":6413,"close":41.3,"high":41.42,"low":40.65,"open":40.89,"volume":11916800},{"timestamp":1172154600,"date":"2007-02-22","index":6414,"close":41.18,"high":41.3,"low":40.99,"open":41.17,"volume":9484700},{"timestamp":1172241000,"date":"2007-02-23","index":6415,"close":40.96,"high":41.49,"low":40.81,"open":41.42,"volume":13729700},{"timestamp":1172500200,"date":"2007-02-26","index":6416,"close":40.79,"high":41,"low":40.31,"open":41,"volume":12198400},{"timestamp":1172586600,"date":"2007-02-27","index":6417,"close":39.82,"high":40.52,"low":39.56,"open":40.49,"volume":23480300},{"timestamp":1172673000,"date":"2007-02-28","index":6418,"close":39.59,"high":39.85,"low":39.29,"open":39.29,"volume":26115700},{"timestamp":1172759400,"date":"2007-03-01","index":6419,"close":39.45,"high":39.65,"low":38.66,"open":39.17,"volume":21139500},{"timestamp":1172845800,"date":"2007-03-02","index":6420,"close":39.01,"high":39.38,"low":38.97,"open":39.31,"volume":19521700},{"timestamp":1173105000,"date":"2007-03-05","index":6421,"close":38.67,"high":39.2,"low":38.59,"open":38.75,"volume":22835500},{"timestamp":1173191400,"date":"2007-03-06","index":6422,"close":38.8,"high":39.02,"low":38.43,"open":39.02,"volume":17472800}]},{"date":"2006-11-14","estimated":0.75,"reported":0.73,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":6337,"close":37.25,"high":37.3,"low":36.86,"open":36.88,"volume":10040700},{"timestamp":1162305000,"date":"2006-10-31","index":6338,"close":37.33,"high":37.47,"low":36.95,"open":37.25,"volume":14471000},{"timestamp":1162391400,"date":"2006-11-01","index":6339,"close":37.35,"high":37.64,"low":37.22,"open":37.5,"volume":14395800},{"timestamp":1162477800,"date":"2006-11-02","index":6340,"close":37.2,"high":37.5,"low":36.91,"open":37.05,"volume":16633900},{"timestamp":1162564200,"date":"2006-11-03","index":6341,"close":37.2,"high":37.4,"low":36.8,"open":37.33,"volume":13998200},{"timestamp":1162823400,"date":"2006-11-06","index":6342,"close":37.22,"high":37.27,"low":36.55,"open":36.6,"volume":16866400},{"timestamp":1162909800,"date":"2006-11-07","index":6343,"close":37.23,"high":37.48,"low":37.11,"open":37.16,"volume":17390900},{"timestamp":1162996200,"date":"2006-11-08","index":6344,"close":37.25,"high":37.49,"low":37,"open":37,"volume":13936900},{"timestamp":1163082600,"date":"2006-11-09","index":6345,"close":36.85,"high":37.41,"low":36.79,"open":37.25,"volume":18646500},{"timestamp":1163169000,"date":"2006-11-10","index":6346,"close":36.64,"high":36.85,"low":36.48,"open":36.8,"volume":14180600},{"timestamp":1163428200,"date":"2006-11-13","index":6347,"close":36.4,"high":36.77,"low":36.25,"open":36.75,"volume":20610100}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":6348,"close":37.96,"high":38.06,"low":35.77,"open":35.82,"volume":49455400},{"timestamp":1163601000,"date":"2006-11-15","index":6349,"close":37.62,"high":38.29,"low":37.41,"open":37.77,"volume":28458300},{"timestamp":1163687400,"date":"2006-11-16","index":6350,"close":37.81,"high":37.9,"low":37.17,"open":37.8,"volume":18965600},{"timestamp":1163773800,"date":"2006-11-17","index":6351,"close":38.28,"high":38.29,"low":37.64,"open":37.77,"volume":16742100},{"timestamp":1164033000,"date":"2006-11-20","index":6352,"close":38.41,"high":38.85,"low":37.85,"open":38.13,"volume":15707800},{"timestamp":1164119400,"date":"2006-11-21","index":6353,"close":37.92,"high":38.44,"low":37.91,"open":38.41,"volume":9018400},{"timestamp":1164205800,"date":"2006-11-22","index":6354,"close":38.1,"high":38.31,"low":37.9,"open":37.92,"volume":14130400},{"timestamp":1164378600,"date":"2006-11-24","index":6355,"close":37.72,"high":38.15,"low":37.71,"open":37.85,"volume":3064100},{"timestamp":1164637800,"date":"2006-11-27","index":6356,"close":37.59,"high":38.15,"low":37.46,"open":38.1,"volume":12267800},{"timestamp":1164724200,"date":"2006-11-28","index":6357,"close":37.07,"high":37.45,"low":36.99,"open":37.31,"volume":11906100},{"timestamp":1164810600,"date":"2006-11-29","index":6358,"close":37.62,"high":37.74,"low":37.06,"open":37.19,"volume":12005600}]},{"date":"2006-08-15","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":6273,"close":34.71,"high":34.8,"low":34.35,"open":34.59,"volume":8566200},{"timestamp":1154439000,"date":"2006-08-01","index":6274,"close":34.14,"high":34.5,"low":33.95,"open":34.5,"volume":9419400},{"timestamp":1154525400,"date":"2006-08-02","index":6275,"close":34.11,"high":34.34,"low":33.81,"open":34.15,"volume":12543400},{"timestamp":1154611800,"date":"2006-08-03","index":6276,"close":34.57,"high":34.7,"low":33.52,"open":33.8,"volume":11433700},{"timestamp":1154698200,"date":"2006-08-04","index":6277,"close":34.71,"high":35.22,"low":34.36,"open":35.2,"volume":10587900},{"timestamp":1154957400,"date":"2006-08-07","index":6278,"close":34.69,"high":34.8,"low":34.3,"open":34.71,"volume":6767900},{"timestamp":1155043800,"date":"2006-08-08","index":6279,"close":34.33,"high":34.89,"low":34.12,"open":34.8,"volume":8972300},{"timestamp":1155130200,"date":"2006-08-09","index":6280,"close":33.4,"high":34.49,"low":33.4,"open":34.37,"volume":16718200},{"timestamp":1155216600,"date":"2006-08-10","index":6281,"close":33.61,"high":33.74,"low":33.19,"open":33.3,"volume":9823900},{"timestamp":1155303000,"date":"2006-08-11","index":6282,"close":33.27,"high":33.73,"low":33.07,"open":33.69,"volume":11925000},{"timestamp":1155562200,"date":"2006-08-14","index":6283,"close":33.26,"high":34.16,"low":33.11,"open":33.37,"volume":19552200}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":6284,"close":34.44,"high":34.75,"low":33.75,"open":34.45,"volume":21028600},{"timestamp":1155735000,"date":"2006-08-16","index":6285,"close":34.5,"high":34.61,"low":34.02,"open":34.55,"volume":12539600},{"timestamp":1155821400,"date":"2006-08-17","index":6286,"close":34.72,"high":35.1,"low":34.4,"open":34.5,"volume":13203100},{"timestamp":1155907800,"date":"2006-08-18","index":6287,"close":34.77,"high":34.92,"low":34.33,"open":34.76,"volume":10542100},{"timestamp":1156167000,"date":"2006-08-21","index":6288,"close":34.3,"high":34.4,"low":34.04,"open":34.15,"volume":12770500},{"timestamp":1156253400,"date":"2006-08-22","index":6289,"close":34.06,"high":34.38,"low":33.97,"open":34.35,"volume":11680000},{"timestamp":1156339800,"date":"2006-08-23","index":6290,"close":33.65,"high":33.9,"low":33.51,"open":33.75,"volume":14504100},{"timestamp":1156426200,"date":"2006-08-24","index":6291,"close":33.41,"high":33.65,"low":33.08,"open":33.62,"volume":16185700},{"timestamp":1156512600,"date":"2006-08-25","index":6292,"close":33.48,"high":33.69,"low":33.28,"open":33.6,"volume":10298300},{"timestamp":1156771800,"date":"2006-08-28","index":6293,"close":33.69,"high":34.16,"low":33.5,"open":33.5,"volume":11072700},{"timestamp":1156858200,"date":"2006-08-29","index":6294,"close":34.09,"high":34.2,"low":33.61,"open":33.82,"volume":10124600}]},{"date":"2006-05-16","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":6210,"close":40.54,"high":40.78,"low":40.09,"open":40.15,"volume":10232800},{"timestamp":1146576600,"date":"2006-05-02","index":6211,"close":40.2,"high":40.95,"low":40.13,"open":40.9,"volume":8125600},{"timestamp":1146663000,"date":"2006-05-03","index":6212,"close":40.37,"high":40.58,"low":40.05,"open":40.2,"volume":6072600},{"timestamp":1146749400,"date":"2006-05-04","index":6213,"close":40.26,"high":40.5,"low":40.09,"open":40.42,"volume":9261500},{"timestamp":1146835800,"date":"2006-05-05","index":6214,"close":41.29,"high":41.48,"low":40.47,"open":40.66,"volume":11264000},{"timestamp":1147095000,"date":"2006-05-08","index":6215,"close":41.01,"high":41.45,"low":40.88,"open":41.15,"volume":7029300},{"timestamp":1147181400,"date":"2006-05-09","index":6216,"close":41.36,"high":41.61,"low":41.03,"open":41.1,"volume":8358200},{"timestamp":1147267800,"date":"2006-05-10","index":6217,"close":41.21,"high":41.36,"low":40.85,"open":41.3,"volume":7472100},{"timestamp":1147354200,"date":"2006-05-11","index":6218,"close":40.72,"high":41.3,"low":40.55,"open":41.05,"volume":9089700},{"timestamp":1147440600,"date":"2006-05-12","index":6219,"close":40,"high":40.62,"low":39.66,"open":40.53,"volume":11666600},{"timestamp":1147699800,"date":"2006-05-15","index":6220,"close":40.5,"high":40.5,"low":39.75,"open":39.95,"volume":9653300}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":6221,"close":38.45,"high":39.6,"low":38.18,"open":39.6,"volume":30901200},{"timestamp":1147872600,"date":"2006-05-17","index":6222,"close":38.01,"high":38.35,"low":37.3,"open":38.27,"volume":29136400},{"timestamp":1147959000,"date":"2006-05-18","index":6223,"close":38.41,"high":39.09,"low":38.23,"open":38.5,"volume":16002800},{"timestamp":1148045400,"date":"2006-05-19","index":6224,"close":38.94,"high":39.12,"low":38.53,"open":38.59,"volume":11992600},{"timestamp":1148304600,"date":"2006-05-22","index":6225,"close":38.49,"high":38.68,"low":38.06,"open":38.5,"volume":10881400},{"timestamp":1148391000,"date":"2006-05-23","index":6226,"close":37.84,"high":38.7,"low":37.75,"open":38.57,"volume":10796100},{"timestamp":1148477400,"date":"2006-05-24","index":6227,"close":38.01,"high":38.18,"low":37.58,"open":37.8,"volume":14849400},{"timestamp":1148563800,"date":"2006-05-25","index":6228,"close":38.4,"high":38.4,"low":37.93,"open":38.36,"volume":9405700},{"timestamp":1148650200,"date":"2006-05-26","index":6229,"close":38.67,"high":39.09,"low":38.5,"open":38.5,"volume":9235100},{"timestamp":1148995800,"date":"2006-05-30","index":6230,"close":37.7,"high":38.35,"low":37.7,"open":38.26,"volume":11519200},{"timestamp":1149082200,"date":"2006-05-31","index":6231,"close":38.12,"high":38.14,"low":37.61,"open":37.77,"volume":12052000}]},{"date":"2006-02-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":6151,"close":39.82,"high":39.96,"low":39.4,"open":39.85,"volume":7560400},{"timestamp":1139236200,"date":"2006-02-06","index":6152,"close":39.49,"high":40.02,"low":39.28,"open":39.77,"volume":7603800},{"timestamp":1139322600,"date":"2006-02-07","index":6153,"close":38.73,"high":39.44,"low":38.5,"open":39.34,"volume":11150100},{"timestamp":1139409000,"date":"2006-02-08","index":6154,"close":39.27,"high":39.36,"low":38.86,"open":39,"volume":7242700},{"timestamp":1139495400,"date":"2006-02-09","index":6155,"close":39.05,"high":39.5,"low":38.95,"open":39.22,"volume":6989600},{"timestamp":1139581800,"date":"2006-02-10","index":6156,"close":39.22,"high":39.32,"low":38.7,"open":38.95,"volume":6237300},{"timestamp":1139841000,"date":"2006-02-13","index":6157,"close":39.7,"high":39.93,"low":39.02,"open":39.02,"volume":6469100},{"timestamp":1139927400,"date":"2006-02-14","index":6158,"close":41.13,"high":41.21,"low":39.83,"open":39.95,"volume":12911900},{"timestamp":1140013800,"date":"2006-02-15","index":6159,"close":41.53,"high":41.77,"low":40.8,"open":41.1,"volume":10143400},{"timestamp":1140100200,"date":"2006-02-16","index":6160,"close":41.86,"high":41.95,"low":41.34,"open":41.61,"volume":7780200},{"timestamp":1140186600,"date":"2006-02-17","index":6161,"close":41.86,"high":41.93,"low":41.36,"open":41.85,"volume":8572700}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":6162,"close":41.87,"high":43,"low":41.71,"open":43,"volume":15235900},{"timestamp":1140618600,"date":"2006-02-22","index":6163,"close":41.88,"high":42.2,"low":41.15,"open":42.13,"volume":10013900},{"timestamp":1140705000,"date":"2006-02-23","index":6164,"close":41.58,"high":42.37,"low":41.46,"open":41.94,"volume":8311300},{"timestamp":1140791400,"date":"2006-02-24","index":6165,"close":41.63,"high":41.87,"low":41.06,"open":41.8,"volume":7274700},{"timestamp":1141050600,"date":"2006-02-27","index":6166,"close":42.45,"high":42.72,"low":41.75,"open":41.82,"volume":9702400},{"timestamp":1141137000,"date":"2006-02-28","index":6167,"close":42.15,"high":42.42,"low":41.7,"open":42.18,"volume":12243100},{"timestamp":1141223400,"date":"2006-03-01","index":6168,"close":42.59,"high":42.69,"low":41.5,"open":42.15,"volume":9634900},{"timestamp":1141309800,"date":"2006-03-02","index":6169,"close":42.29,"high":42.49,"low":41.8,"open":42.18,"volume":11570100},{"timestamp":1141396200,"date":"2006-03-03","index":6170,"close":42.2,"high":42.8,"low":41.91,"open":42,"volume":6157100},{"timestamp":1141655400,"date":"2006-03-06","index":6171,"close":41.8,"high":42.18,"low":41.54,"open":42.16,"volume":8198200},{"timestamp":1141741800,"date":"2006-03-07","index":6172,"close":41.37,"high":41.66,"low":41.26,"open":41.65,"volume":5710600}]},{"date":"2005-11-15","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1130769000,"date":"2005-10-31","index":6086,"close":41.04,"high":41.47,"low":40.55,"open":40.6,"volume":12744700},{"timestamp":1130855400,"date":"2005-11-01","index":6087,"close":40.98,"high":41.18,"low":40.74,"open":41,"volume":11443400},{"timestamp":1130941800,"date":"2005-11-02","index":6088,"close":41.26,"high":41.46,"low":40.85,"open":40.88,"volume":11835600},{"timestamp":1131028200,"date":"2005-11-03","index":6089,"close":40.79,"high":41.44,"low":40.35,"open":41.34,"volume":14353300},{"timestamp":1131114600,"date":"2005-11-04","index":6090,"close":41.36,"high":41.44,"low":40.59,"open":40.93,"volume":6370400},{"timestamp":1131373800,"date":"2005-11-07","index":6091,"close":41.5,"high":41.57,"low":41.14,"open":41.34,"volume":7188600},{"timestamp":1131460200,"date":"2005-11-08","index":6092,"close":40.57,"high":41.2,"low":40.45,"open":41.2,"volume":9728500},{"timestamp":1131546600,"date":"2005-11-09","index":6093,"close":40.81,"high":41.08,"low":40.69,"open":40.69,"volume":10352300},{"timestamp":1131633000,"date":"2005-11-10","index":6094,"close":41.74,"high":41.94,"low":40.8,"open":40.92,"volume":8757400},{"timestamp":1131719400,"date":"2005-11-11","index":6095,"close":41.91,"high":42,"low":41.2,"open":41.2,"volume":7537600},{"timestamp":1131978600,"date":"2005-11-14","index":6096,"close":42.57,"high":43.2,"low":42.38,"open":42.4,"volume":12409700}],"post":[{"timestamp":1132065000,"date":"2005-11-15","index":6097,"close":42.4,"high":43.27,"low":42.16,"open":43.21,"volume":14159500},{"timestamp":1132151400,"date":"2005-11-16","index":6098,"close":42.23,"high":42.48,"low":41.51,"open":42.4,"volume":10368300},{"timestamp":1132237800,"date":"2005-11-17","index":6099,"close":42.51,"high":42.59,"low":42.01,"open":42.4,"volume":6763500},{"timestamp":1132324200,"date":"2005-11-18","index":6100,"close":42.44,"high":43.22,"low":42.24,"open":43.2,"volume":7892400},{"timestamp":1132583400,"date":"2005-11-21","index":6101,"close":42.28,"high":42.4,"low":41.89,"open":42.12,"volume":6505200},{"timestamp":1132669800,"date":"2005-11-22","index":6102,"close":42.38,"high":42.43,"low":41.9,"open":42.05,"volume":7796100},{"timestamp":1132756200,"date":"2005-11-23","index":6103,"close":42.5,"high":42.82,"low":42.24,"open":42.3,"volume":6192400},{"timestamp":1132929000,"date":"2005-11-25","index":6104,"close":42.42,"high":43,"low":42.33,"open":42.58,"volume":2216100},{"timestamp":1133188200,"date":"2005-11-28","index":6105,"close":41.65,"high":42.44,"low":41.6,"open":42.43,"volume":11974800},{"timestamp":1133274600,"date":"2005-11-29","index":6106,"close":42,"high":42.27,"low":41.69,"open":41.77,"volume":7815300},{"timestamp":1133361000,"date":"2005-11-30","index":6107,"close":41.78,"high":42.18,"low":41.71,"open":42,"volume":7001300}]},{"date":"2005-08-16","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1122903000,"date":"2005-08-01","index":6022,"close":42.86,"high":43.39,"low":42.38,"open":43.21,"volume":7171500},{"timestamp":1122989400,"date":"2005-08-02","index":6023,"close":42.41,"high":42.8,"low":42.27,"open":42.73,"volume":7466400},{"timestamp":1123075800,"date":"2005-08-03","index":6024,"close":42.23,"high":42.44,"low":41.94,"open":42.1,"volume":6690600},{"timestamp":1123162200,"date":"2005-08-04","index":6025,"close":41.28,"high":42,"low":41.1,"open":41.5,"volume":9947700},{"timestamp":1123248600,"date":"2005-08-05","index":6026,"close":40.95,"high":41.36,"low":40.7,"open":41.22,"volume":6879800},{"timestamp":1123507800,"date":"2005-08-08","index":6027,"close":40.59,"high":41.09,"low":40.33,"open":41.05,"volume":6408200},{"timestamp":1123594200,"date":"2005-08-09","index":6028,"close":41.36,"high":41.53,"low":40.83,"open":40.94,"volume":6648600},{"timestamp":1123680600,"date":"2005-08-10","index":6029,"close":41.66,"high":42.52,"low":41.51,"open":41.7,"volume":8320600},{"timestamp":1123767000,"date":"2005-08-11","index":6030,"close":41.5,"high":42.06,"low":41.01,"open":41.63,"volume":6887100},{"timestamp":1123853400,"date":"2005-08-12","index":6031,"close":41.28,"high":41.44,"low":40.75,"open":41.2,"volume":5832900},{"timestamp":1124112600,"date":"2005-08-15","index":6032,"close":41.61,"high":42.26,"low":41.12,"open":42,"volume":8448800}],"post":[{"timestamp":1124199000,"date":"2005-08-16","index":6033,"close":40.67,"high":41.35,"low":40.5,"open":41.35,"volume":11346500},{"timestamp":1124285400,"date":"2005-08-17","index":6034,"close":40.62,"high":40.98,"low":40.34,"open":40.52,"volume":8325900},{"timestamp":1124371800,"date":"2005-08-18","index":6035,"close":40.7,"high":40.9,"low":40.1,"open":40.37,"volume":8504100},{"timestamp":1124458200,"date":"2005-08-19","index":6036,"close":40.37,"high":40.99,"low":40.33,"open":40.73,"volume":7647700},{"timestamp":1124717400,"date":"2005-08-22","index":6037,"close":40.53,"high":40.95,"low":40.15,"open":40.49,"volume":7165800},{"timestamp":1124803800,"date":"2005-08-23","index":6038,"close":40.64,"high":40.73,"low":40.23,"open":40.73,"volume":6296000},{"timestamp":1124890200,"date":"2005-08-24","index":6039,"close":39.9,"high":40.9,"low":39.9,"open":40.45,"volume":7920500},{"timestamp":1124976600,"date":"2005-08-25","index":6040,"close":40.18,"high":40.26,"low":39.76,"open":39.85,"volume":7926500},{"timestamp":1125063000,"date":"2005-08-26","index":6041,"close":39.81,"high":40.2,"low":39.55,"open":40.05,"volume":6208700},{"timestamp":1125322200,"date":"2005-08-29","index":6042,"close":40.54,"high":41.03,"low":39.85,"open":39.85,"volume":11979500},{"timestamp":1125408600,"date":"2005-08-30","index":6043,"close":39.75,"high":40.65,"low":39.14,"open":40.35,"volume":13065400}]},{"date":"2005-05-17","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1115040600,"date":"2005-05-02","index":5959,"close":36.26,"high":36.4,"low":35.54,"open":35.67,"volume":8223300},{"timestamp":1115127000,"date":"2005-05-03","index":5960,"close":36.75,"high":37.09,"low":35.68,"open":35.7,"volume":9662900},{"timestamp":1115213400,"date":"2005-05-04","index":5961,"close":37.1,"high":37.2,"low":36.66,"open":36.82,"volume":7092700},{"timestamp":1115299800,"date":"2005-05-05","index":5962,"close":36.85,"high":37.43,"low":36.66,"open":36.98,"volume":5553100},{"timestamp":1115386200,"date":"2005-05-06","index":5963,"close":37.16,"high":37.48,"low":37.04,"open":37.1,"volume":7768300},{"timestamp":1115645400,"date":"2005-05-09","index":5964,"close":37.25,"high":37.34,"low":36.98,"open":37,"volume":5995300},{"timestamp":1115731800,"date":"2005-05-10","index":5965,"close":36.46,"high":36.89,"low":36.24,"open":36.68,"volume":7924800},{"timestamp":1115818200,"date":"2005-05-11","index":5966,"close":36.52,"high":36.64,"low":35.85,"open":36.42,"volume":7089800},{"timestamp":1115904600,"date":"2005-05-12","index":5967,"close":36.23,"high":36.95,"low":36.18,"open":36.39,"volume":6003300},{"timestamp":1115991000,"date":"2005-05-13","index":5968,"close":36.29,"high":36.85,"low":36.13,"open":36.43,"volume":7355400},{"timestamp":1116250200,"date":"2005-05-16","index":5969,"close":37.37,"high":37.37,"low":36.43,"open":36.44,"volume":10428200}],"post":[{"timestamp":1116336600,"date":"2005-05-17","index":5970,"close":38.86,"high":39.36,"low":38.6,"open":38.95,"volume":17725400},{"timestamp":1116423000,"date":"2005-05-18","index":5971,"close":39.8,"high":39.88,"low":38.93,"open":39.1,"volume":12155700},{"timestamp":1116509400,"date":"2005-05-19","index":5972,"close":40.14,"high":40.25,"low":39.78,"open":39.8,"volume":7771100},{"timestamp":1116595800,"date":"2005-05-20","index":5973,"close":39.63,"high":40.15,"low":39.27,"open":40.15,"volume":7891900},{"timestamp":1116855000,"date":"2005-05-23","index":5974,"close":39.96,"high":40.34,"low":39.93,"open":39.98,"volume":7297200},{"timestamp":1116941400,"date":"2005-05-24","index":5975,"close":39.85,"high":39.98,"low":39.6,"open":39.81,"volume":6790300},{"timestamp":1117027800,"date":"2005-05-25","index":5976,"close":39.37,"high":39.86,"low":39.13,"open":39.63,"volume":5611200},{"timestamp":1117114200,"date":"2005-05-26","index":5977,"close":39.92,"high":40.11,"low":39.48,"open":39.52,"volume":5342200},{"timestamp":1117200600,"date":"2005-05-27","index":5978,"close":39.97,"high":40.04,"low":39.75,"open":39.8,"volume":4346800},{"timestamp":1117546200,"date":"2005-05-31","index":5979,"close":39.35,"high":39.95,"low":39.33,"open":39.8,"volume":7188900},{"timestamp":1117632600,"date":"2005-06-01","index":5980,"close":39.94,"high":40.05,"low":39.17,"open":39.2,"volume":6970600}]},{"date":"2005-02-22","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":5900,"close":42.42,"high":42.43,"low":41.45,"open":41.45,"volume":7180200},{"timestamp":1107786600,"date":"2005-02-07","index":5901,"close":42.52,"high":42.52,"low":42.26,"open":42.27,"volume":5391700},{"timestamp":1107873000,"date":"2005-02-08","index":5902,"close":42.05,"high":42.6,"low":42.01,"open":42.3,"volume":5564200},{"timestamp":1107959400,"date":"2005-02-09","index":5903,"close":41.86,"high":42.28,"low":41.75,"open":42.15,"volume":4155100},{"timestamp":1108045800,"date":"2005-02-10","index":5904,"close":42.37,"high":42.45,"low":41.68,"open":42,"volume":4434300},{"timestamp":1108132200,"date":"2005-02-11","index":5905,"close":42.81,"high":42.99,"low":42,"open":42.24,"volume":6385200},{"timestamp":1108391400,"date":"2005-02-14","index":5906,"close":42.62,"high":42.9,"low":42.55,"open":42.78,"volume":3449000},{"timestamp":1108477800,"date":"2005-02-15","index":5907,"close":42.73,"high":42.85,"low":42.38,"open":42.4,"volume":5477900},{"timestamp":1108564200,"date":"2005-02-16","index":5908,"close":42.37,"high":42.73,"low":42.16,"open":42.53,"volume":5560500},{"timestamp":1108650600,"date":"2005-02-17","index":5909,"close":41.81,"high":42.45,"low":41.51,"open":42.26,"volume":6916600},{"timestamp":1108737000,"date":"2005-02-18","index":5910,"close":42.02,"high":42.23,"low":41.74,"open":41.82,"volume":5879400}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":5911,"close":40.28,"high":41.45,"low":40.1,"open":41.35,"volume":14330000},{"timestamp":1109169000,"date":"2005-02-23","index":5912,"close":39.75,"high":40.6,"low":39.63,"open":40.4,"volume":12444500},{"timestamp":1109255400,"date":"2005-02-24","index":5913,"close":39.62,"high":39.78,"low":38.88,"open":39.66,"volume":15068200},{"timestamp":1109341800,"date":"2005-02-25","index":5914,"close":40.58,"high":40.61,"low":39.62,"open":39.76,"volume":9844600},{"timestamp":1109601000,"date":"2005-02-28","index":5915,"close":40.02,"high":40.65,"low":40.02,"open":40.25,"volume":8184700},{"timestamp":1109687400,"date":"2005-03-01","index":5916,"close":40.05,"high":40.18,"low":39.84,"open":40.05,"volume":9299200},{"timestamp":1109773800,"date":"2005-03-02","index":5917,"close":39.98,"high":40.19,"low":39.78,"open":39.85,"volume":7257100},{"timestamp":1109860200,"date":"2005-03-03","index":5918,"close":39.72,"high":40.15,"low":39.7,"open":39.99,"volume":6993800},{"timestamp":1109946600,"date":"2005-03-04","index":5919,"close":40.09,"high":40.15,"low":39.7,"open":39.95,"volume":5639700},{"timestamp":1110205800,"date":"2005-03-07","index":5920,"close":39.88,"high":40.27,"low":39.79,"open":40.01,"volume":6808200},{"timestamp":1110292200,"date":"2005-03-08","index":5921,"close":39.97,"high":40.14,"low":39.85,"open":39.95,"volume":5578000}]},{"date":"2004-11-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":5834,"close":41.08,"high":41.68,"low":40.96,"open":41.02,"volume":7110800},{"timestamp":1099405800,"date":"2004-11-02","index":5835,"close":41.14,"high":41.56,"low":40.86,"open":40.86,"volume":5946600},{"timestamp":1099492200,"date":"2004-11-03","index":5836,"close":41.21,"high":41.89,"low":40.8,"open":41.89,"volume":7181700},{"timestamp":1099578600,"date":"2004-11-04","index":5837,"close":41.94,"high":41.99,"low":41.05,"open":41.21,"volume":6686900},{"timestamp":1099665000,"date":"2004-11-05","index":5838,"close":42.29,"high":42.7,"low":41.9,"open":41.94,"volume":7846500},{"timestamp":1099924200,"date":"2004-11-08","index":5839,"close":42.45,"high":42.76,"low":42.1,"open":42.2,"volume":5877800},{"timestamp":1100010600,"date":"2004-11-09","index":5840,"close":42.06,"high":42.55,"low":41.84,"open":42.3,"volume":4926300},{"timestamp":1100097000,"date":"2004-11-10","index":5841,"close":42.01,"high":42.45,"low":42.01,"open":42.19,"volume":5292700},{"timestamp":1100183400,"date":"2004-11-11","index":5842,"close":42.77,"high":42.87,"low":42.1,"open":42.38,"volume":5803900},{"timestamp":1100269800,"date":"2004-11-12","index":5843,"close":43.22,"high":43.25,"low":42.76,"open":42.84,"volume":6469000},{"timestamp":1100529000,"date":"2004-11-15","index":5844,"close":43.79,"high":43.99,"low":42.87,"open":43.12,"volume":9986300}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":5845,"close":43,"high":44.3,"low":42.65,"open":44.27,"volume":16544900},{"timestamp":1100701800,"date":"2004-11-17","index":5846,"close":42.28,"high":43.3,"low":42.18,"open":42.85,"volume":11830900},{"timestamp":1100788200,"date":"2004-11-18","index":5847,"close":42.81,"high":42.89,"low":42.06,"open":42.28,"volume":9321300},{"timestamp":1100874600,"date":"2004-11-19","index":5848,"close":42.7,"high":42.98,"low":42.66,"open":42.97,"volume":8913000},{"timestamp":1101133800,"date":"2004-11-22","index":5849,"close":43.23,"high":43.41,"low":42.55,"open":42.73,"volume":6973200},{"timestamp":1101220200,"date":"2004-11-23","index":5850,"close":43.53,"high":43.57,"low":43,"open":43.22,"volume":6060100},{"timestamp":1101306600,"date":"2004-11-24","index":5851,"close":43.43,"high":43.8,"low":43.32,"open":43.48,"volume":4722400},{"timestamp":1101479400,"date":"2004-11-26","index":5852,"close":43.37,"high":43.69,"low":43.25,"open":43.26,"volume":2106000},{"timestamp":1101738600,"date":"2004-11-29","index":5853,"close":43.03,"high":43.48,"low":42.6,"open":43.31,"volume":7299300},{"timestamp":1101825000,"date":"2004-11-30","index":5854,"close":41.75,"high":42.9,"low":41.75,"open":42.5,"volume":9843800},{"timestamp":1101911400,"date":"2004-12-01","index":5855,"close":42.28,"high":42.57,"low":41.9,"open":41.95,"volume":8646500}]},{"date":"2004-08-17","estimated":0.64,"reported":0.7,"pre":[{"timestamp":1091453400,"date":"2004-08-02","index":5770,"close":34.03,"high":34.22,"low":33.56,"open":33.72,"volume":5040500},{"timestamp":1091539800,"date":"2004-08-03","index":5771,"close":33.52,"high":33.9,"low":33.22,"open":33.87,"volume":6156100},{"timestamp":1091626200,"date":"2004-08-04","index":5772,"close":33.59,"high":33.86,"low":33.11,"open":33.27,"volume":5037500},{"timestamp":1091712600,"date":"2004-08-05","index":5773,"close":32.98,"high":33.63,"low":32.8,"open":33.59,"volume":5542800},{"timestamp":1091799000,"date":"2004-08-06","index":5774,"close":32.9,"high":33.25,"low":32.39,"open":32.55,"volume":7796500},{"timestamp":1092058200,"date":"2004-08-09","index":5775,"close":32.91,"high":33.24,"low":32.87,"open":32.9,"volume":4149700},{"timestamp":1092144600,"date":"2004-08-10","index":5776,"close":33.37,"high":33.37,"low":32.91,"open":33,"volume":4364600},{"timestamp":1092231000,"date":"2004-08-11","index":5777,"close":33.09,"high":33.14,"low":32.7,"open":33.12,"volume":5863900},{"timestamp":1092317400,"date":"2004-08-12","index":5778,"close":32.95,"high":33.38,"low":32.88,"open":33.14,"volume":5226300},{"timestamp":1092403800,"date":"2004-08-13","index":5779,"close":33.14,"high":33.47,"low":32.94,"open":33.15,"volume":6774800},{"timestamp":1092663000,"date":"2004-08-16","index":5780,"close":33.98,"high":34.34,"low":33.4,"open":33.45,"volume":9742200}],"post":[{"timestamp":1092749400,"date":"2004-08-17","index":5781,"close":35.1,"high":35.85,"low":35.03,"open":35.78,"volume":14737400},{"timestamp":1092835800,"date":"2004-08-18","index":5782,"close":36.03,"high":36.09,"low":35,"open":35,"volume":12812900},{"timestamp":1092922200,"date":"2004-08-19","index":5783,"close":36.24,"high":36.79,"low":36,"open":36.03,"volume":9857400},{"timestamp":1093008600,"date":"2004-08-20","index":5784,"close":36.36,"high":36.49,"low":36.04,"open":36.24,"volume":5818000},{"timestamp":1093267800,"date":"2004-08-23","index":5785,"close":36,"high":36.28,"low":35.65,"open":36.27,"volume":5654200},{"timestamp":1093354200,"date":"2004-08-24","index":5786,"close":36.33,"high":36.4,"low":36.07,"open":36.19,"volume":7265700},{"timestamp":1093440600,"date":"2004-08-25","index":5787,"close":36.6,"high":36.77,"low":36.09,"open":36.22,"volume":5550000},{"timestamp":1093527000,"date":"2004-08-26","index":5788,"close":36.57,"high":36.87,"low":36.47,"open":36.53,"volume":3941200},{"timestamp":1093613400,"date":"2004-08-27","index":5789,"close":36.59,"high":36.79,"low":36.34,"open":36.58,"volume":3429100},{"timestamp":1093872600,"date":"2004-08-30","index":5790,"close":36.53,"high":36.8,"low":36.48,"open":36.55,"volume":3540200},{"timestamp":1093959000,"date":"2004-08-31","index":5791,"close":36.56,"high":36.75,"low":36.18,"open":36.68,"volume":5879100}]},{"date":"2004-05-18","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1083591000,"date":"2004-05-03","index":5708,"close":35.23,"high":35.5,"low":34.8,"open":35.25,"volume":8375300},{"timestamp":1083677400,"date":"2004-05-04","index":5709,"close":35.36,"high":35.75,"low":35.1,"open":35.22,"volume":5134500},{"timestamp":1083763800,"date":"2004-05-05","index":5710,"close":35.26,"high":35.4,"low":35.03,"open":35.23,"volume":4653800},{"timestamp":1083850200,"date":"2004-05-06","index":5711,"close":34.36,"high":35.02,"low":34.15,"open":35,"volume":10876800},{"timestamp":1083936600,"date":"2004-05-07","index":5712,"close":33,"high":34.25,"low":32.88,"open":33.5,"volume":15928600},{"timestamp":1084195800,"date":"2004-05-10","index":5713,"close":33.44,"high":33.47,"low":32.55,"open":32.6,"volume":10169800},{"timestamp":1084282200,"date":"2004-05-11","index":5714,"close":33.49,"high":33.52,"low":33.12,"open":33.45,"volume":7538100},{"timestamp":1084368600,"date":"2004-05-12","index":5715,"close":33.53,"high":33.71,"low":32.34,"open":33.35,"volume":10560700},{"timestamp":1084455000,"date":"2004-05-13","index":5716,"close":33.72,"high":34.06,"low":33.12,"open":33.25,"volume":8983200},{"timestamp":1084541400,"date":"2004-05-14","index":5717,"close":33.8,"high":34.1,"low":33.2,"open":33.58,"volume":6948300},{"timestamp":1084800600,"date":"2004-05-17","index":5718,"close":33.47,"high":33.75,"low":33.07,"open":33.25,"volume":8121900}],"post":[{"timestamp":1084887000,"date":"2004-05-18","index":5719,"close":34.62,"high":34.74,"low":34.15,"open":34.45,"volume":14104700},{"timestamp":1084973400,"date":"2004-05-19","index":5720,"close":34.02,"high":34.95,"low":33.96,"open":34.85,"volume":7603400},{"timestamp":1085059800,"date":"2004-05-20","index":5721,"close":34.1,"high":34.34,"low":33.77,"open":34.02,"volume":6761300},{"timestamp":1085146200,"date":"2004-05-21","index":5722,"close":34.47,"high":34.82,"low":34.12,"open":34.25,"volume":8684700},{"timestamp":1085405400,"date":"2004-05-24","index":5723,"close":34.65,"high":34.78,"low":34.35,"open":34.6,"volume":6276400},{"timestamp":1085491800,"date":"2004-05-25","index":5724,"close":35.3,"high":35.31,"low":34.31,"open":34.66,"volume":7517900},{"timestamp":1085578200,"date":"2004-05-26","index":5725,"close":35.46,"high":35.54,"low":34.94,"open":35.25,"volume":6813900},{"timestamp":1085664600,"date":"2004-05-27","index":5726,"close":35.84,"high":36.02,"low":35.42,"open":35.5,"volume":8433900},{"timestamp":1085751000,"date":"2004-05-28","index":5727,"close":35.92,"high":36.3,"low":35.77,"open":35.84,"volume":7014700},{"timestamp":1086096600,"date":"2004-06-01","index":5728,"close":35.76,"high":35.92,"low":35.51,"open":35.77,"volume":6297800},{"timestamp":1086183000,"date":"2004-06-02","index":5729,"close":35.67,"high":35.73,"low":34.85,"open":35,"volume":11178600}]},{"date":"2004-02-24","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1076077800,"date":"2004-02-06","index":5649,"close":36.33,"high":36.41,"low":35.58,"open":35.6,"volume":7356200},{"timestamp":1076337000,"date":"2004-02-09","index":5650,"close":36.17,"high":36.68,"low":36.11,"open":36.33,"volume":5684900},{"timestamp":1076423400,"date":"2004-02-10","index":5651,"close":36.05,"high":36.35,"low":35.83,"open":36.3,"volume":7258100},{"timestamp":1076509800,"date":"2004-02-11","index":5652,"close":36.83,"high":37.01,"low":35.94,"open":36.1,"volume":9489400},{"timestamp":1076596200,"date":"2004-02-12","index":5653,"close":36.57,"high":36.86,"low":36.36,"open":36.77,"volume":4933200},{"timestamp":1076682600,"date":"2004-02-13","index":5654,"close":36.17,"high":36.78,"low":35.98,"open":36.6,"volume":6144800},{"timestamp":1077028200,"date":"2004-02-17","index":5655,"close":36.3,"high":36.49,"low":36.12,"open":36.26,"volume":6118000},{"timestamp":1077114600,"date":"2004-02-18","index":5656,"close":35.89,"high":36.55,"low":35.7,"open":36.55,"volume":6156400},{"timestamp":1077201000,"date":"2004-02-19","index":5657,"close":35.56,"high":36.31,"low":35.53,"open":36.3,"volume":7672200},{"timestamp":1077287400,"date":"2004-02-20","index":5658,"close":35.7,"high":35.9,"low":35.16,"open":35.75,"volume":7681800},{"timestamp":1077546600,"date":"2004-02-23","index":5659,"close":35.38,"high":35.9,"low":35.16,"open":35.79,"volume":8243100}],"post":[{"timestamp":1077633000,"date":"2004-02-24","index":5660,"close":35.99,"high":36.11,"low":35.46,"open":35.79,"volume":11990400},{"timestamp":1077719400,"date":"2004-02-25","index":5661,"close":36.41,"high":36.5,"low":36.11,"open":36.4,"volume":9190500},{"timestamp":1077805800,"date":"2004-02-26","index":5662,"close":36.84,"high":36.98,"low":36.2,"open":36.42,"volume":8174400},{"timestamp":1077892200,"date":"2004-02-27","index":5663,"close":36.31,"high":37.08,"low":36.27,"open":37,"volume":10312900},{"timestamp":1078151400,"date":"2004-03-01","index":5664,"close":36.84,"high":36.89,"low":36.4,"open":36.58,"volume":6856800},{"timestamp":1078237800,"date":"2004-03-02","index":5665,"close":37.03,"high":37.31,"low":36.76,"open":36.77,"volume":8727000},{"timestamp":1078324200,"date":"2004-03-03","index":5666,"close":37.05,"high":37.26,"low":36.9,"open":36.91,"volume":5706200},{"timestamp":1078410600,"date":"2004-03-04","index":5667,"close":37.1,"high":37.19,"low":36.73,"open":37.15,"volume":5845800},{"timestamp":1078497000,"date":"2004-03-05","index":5668,"close":37.45,"high":37.56,"low":36.66,"open":36.85,"volume":9249200},{"timestamp":1078756200,"date":"2004-03-08","index":5669,"close":37.22,"high":37.65,"low":37.1,"open":37.45,"volume":6794900},{"timestamp":1078842600,"date":"2004-03-09","index":5670,"close":36.97,"high":37.17,"low":36.7,"open":36.95,"volume":7330100}]},{"date":"2003-11-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1067869800,"date":"2003-11-03","index":5584,"close":37.52,"high":37.89,"low":37.3,"open":37.43,"volume":6959300},{"timestamp":1067956200,"date":"2003-11-04","index":5585,"close":37.27,"high":37.6,"low":37.11,"open":37.45,"volume":5221100},{"timestamp":1068042600,"date":"2003-11-05","index":5586,"close":37.1,"high":37.21,"low":36.56,"open":37.15,"volume":4584400},{"timestamp":1068129000,"date":"2003-11-06","index":5587,"close":37.32,"high":37.37,"low":36.59,"open":36.8,"volume":5826300},{"timestamp":1068215400,"date":"2003-11-07","index":5588,"close":37.37,"high":37.72,"low":37.06,"open":37.39,"volume":5057200},{"timestamp":1068474600,"date":"2003-11-10","index":5589,"close":37.06,"high":37.48,"low":36.62,"open":37.37,"volume":5932100},{"timestamp":1068561000,"date":"2003-11-11","index":5590,"close":36.93,"high":37.19,"low":36.51,"open":37.06,"volume":5175900},{"timestamp":1068647400,"date":"2003-11-12","index":5591,"close":36.94,"high":36.99,"low":36.63,"open":36.9,"volume":4472700},{"timestamp":1068733800,"date":"2003-11-13","index":5592,"close":36.32,"high":36.94,"low":36.1,"open":36.94,"volume":7777000},{"timestamp":1068820200,"date":"2003-11-14","index":5593,"close":36.19,"high":36.66,"low":35.75,"open":36.32,"volume":6387600},{"timestamp":1069079400,"date":"2003-11-17","index":5594,"close":35.47,"high":35.92,"low":34.83,"open":35.22,"volume":9816200}],"post":[{"timestamp":1069165800,"date":"2003-11-18","index":5595,"close":34.95,"high":36.75,"low":34.95,"open":36.6,"volume":18409200},{"timestamp":1069252200,"date":"2003-11-19","index":5596,"close":35.46,"high":35.75,"low":34.9,"open":35.07,"volume":9175600},{"timestamp":1069338600,"date":"2003-11-20","index":5597,"close":35.31,"high":35.95,"low":35.27,"open":35.33,"volume":6770300},{"timestamp":1069425000,"date":"2003-11-21","index":5598,"close":35.66,"high":35.79,"low":35.3,"open":35.55,"volume":6219300},{"timestamp":1069684200,"date":"2003-11-24","index":5599,"close":36.48,"high":36.59,"low":35.79,"open":35.8,"volume":6957300},{"timestamp":1069770600,"date":"2003-11-25","index":5600,"close":36.62,"high":36.75,"low":36.3,"open":36.48,"volume":5727300},{"timestamp":1069857000,"date":"2003-11-26","index":5601,"close":36.55,"high":36.77,"low":35.93,"open":36.62,"volume":5825600},{"timestamp":1070029800,"date":"2003-11-28","index":5602,"close":36.76,"high":36.89,"low":36.66,"open":36.72,"volume":3237500},{"timestamp":1070289000,"date":"2003-12-01","index":5603,"close":36.77,"high":36.98,"low":36.27,"open":36.88,"volume":7125300},{"timestamp":1070375400,"date":"2003-12-02","index":5604,"close":35.87,"high":36.58,"low":35.85,"open":36.4,"volume":8624500},{"timestamp":1070461800,"date":"2003-12-03","index":5605,"close":35.53,"high":36.23,"low":35.41,"open":35.95,"volume":6877700}]},{"date":"2003-08-19","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":5520,"close":30.95,"high":31.13,"low":30.1,"open":30.8,"volume":7036200},{"timestamp":1060090200,"date":"2003-08-05","index":5521,"close":30.3,"high":30.96,"low":30.28,"open":30.65,"volume":8585900},{"timestamp":1060176600,"date":"2003-08-06","index":5522,"close":31.32,"high":31.48,"low":30.49,"open":30.7,"volume":10176400},{"timestamp":1060263000,"date":"2003-08-07","index":5523,"close":31.96,"high":32.05,"low":31.29,"open":31.3,"volume":10281900},{"timestamp":1060349400,"date":"2003-08-08","index":5524,"close":32.72,"high":32.77,"low":32.3,"open":32.3,"volume":8409000},{"timestamp":1060608600,"date":"2003-08-11","index":5525,"close":32.69,"high":33.07,"low":32.52,"open":32.66,"volume":6665400},{"timestamp":1060695000,"date":"2003-08-12","index":5526,"close":33.13,"high":33.13,"low":32.6,"open":32.82,"volume":5552400},{"timestamp":1060781400,"date":"2003-08-13","index":5527,"close":33.18,"high":33.34,"low":33,"open":33.13,"volume":6164300},{"timestamp":1060867800,"date":"2003-08-14","index":5528,"close":33.08,"high":33.24,"low":32.83,"open":33.12,"volume":6313600},{"timestamp":1060954200,"date":"2003-08-15","index":5529,"close":33.54,"high":33.54,"low":33.01,"open":33.25,"volume":5241800},{"timestamp":1061213400,"date":"2003-08-18","index":5530,"close":33.9,"high":34.23,"low":33.72,"open":34.04,"volume":11878700}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":5531,"close":32.16,"high":34,"low":32.02,"open":33.91,"volume":32574000},{"timestamp":1061386200,"date":"2003-08-20","index":5532,"close":32.57,"high":32.65,"low":32.1,"open":32.24,"volume":12612000},{"timestamp":1061472600,"date":"2003-08-21","index":5533,"close":32.76,"high":32.86,"low":32.45,"open":32.73,"volume":10810700},{"timestamp":1061559000,"date":"2003-08-22","index":5534,"close":32.8,"high":33.1,"low":32.41,"open":32.95,"volume":11956300},{"timestamp":1061818200,"date":"2003-08-25","index":5535,"close":32.48,"high":33.12,"low":32.12,"open":32.55,"volume":7901100},{"timestamp":1061904600,"date":"2003-08-26","index":5536,"close":32.24,"high":32.4,"low":31.83,"open":32.2,"volume":10068300},{"timestamp":1061991000,"date":"2003-08-27","index":5537,"close":32.46,"high":32.61,"low":32.14,"open":32.15,"volume":7076500},{"timestamp":1062077400,"date":"2003-08-28","index":5538,"close":32.26,"high":32.85,"low":32.04,"open":32.23,"volume":6342200},{"timestamp":1062163800,"date":"2003-08-29","index":5539,"close":32.16,"high":32.24,"low":31.87,"open":32.1,"volume":6875600},{"timestamp":1062509400,"date":"2003-09-02","index":5540,"close":32.26,"high":32.33,"low":31.9,"open":31.93,"volume":9068300},{"timestamp":1062595800,"date":"2003-09-03","index":5541,"close":32.79,"high":32.86,"low":32.1,"open":32.14,"volume":11368700}]},{"date":"2003-05-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1052141400,"date":"2003-05-05","index":5457,"close":28.92,"high":29.31,"low":28.09,"open":28.51,"volume":14546000},{"timestamp":1052227800,"date":"2003-05-06","index":5458,"close":29.48,"high":29.68,"low":29.16,"open":29.16,"volume":13626200},{"timestamp":1052314200,"date":"2003-05-07","index":5459,"close":29.59,"high":29.9,"low":29.17,"open":29.5,"volume":9649300},{"timestamp":1052400600,"date":"2003-05-08","index":5460,"close":29.23,"high":29.8,"low":29.01,"open":29.35,"volume":7776400},{"timestamp":1052487000,"date":"2003-05-09","index":5461,"close":29.71,"high":29.74,"low":29.15,"open":29.45,"volume":7550100},{"timestamp":1052746200,"date":"2003-05-12","index":5462,"close":30.08,"high":30.08,"low":29.42,"open":29.5,"volume":11137400},{"timestamp":1052832600,"date":"2003-05-13","index":5463,"close":29.95,"high":30.25,"low":29.55,"open":29.55,"volume":8392400},{"timestamp":1052919000,"date":"2003-05-14","index":5464,"close":29.6,"high":30.2,"low":29.44,"open":30.05,"volume":8791100},{"timestamp":1053005400,"date":"2003-05-15","index":5465,"close":29.37,"high":29.9,"low":28.65,"open":29.86,"volume":12929500},{"timestamp":1053091800,"date":"2003-05-16","index":5466,"close":29.19,"high":29.19,"low":28.62,"open":29.09,"volume":11254400},{"timestamp":1053351000,"date":"2003-05-19","index":5467,"close":28.07,"high":29.1,"low":27.85,"open":28.25,"volume":16506600}],"post":[{"timestamp":1053437400,"date":"2003-05-20","index":5468,"close":30.67,"high":31.4,"low":30.4,"open":30.55,"volume":39383700},{"timestamp":1053523800,"date":"2003-05-21","index":5469,"close":30.62,"high":30.85,"low":30.05,"open":30.25,"volume":13235900},{"timestamp":1053610200,"date":"2003-05-22","index":5470,"close":30.84,"high":31.03,"low":30.43,"open":30.62,"volume":10599200},{"timestamp":1053696600,"date":"2003-05-23","index":5471,"close":30.54,"high":30.82,"low":30.5,"open":30.76,"volume":5588700},{"timestamp":1054042200,"date":"2003-05-27","index":5472,"close":31.45,"high":31.58,"low":30.12,"open":30.15,"volume":10011600},{"timestamp":1054128600,"date":"2003-05-28","index":5473,"close":31.76,"high":32.22,"low":31.5,"open":31.59,"volume":10287200},{"timestamp":1054215000,"date":"2003-05-29","index":5474,"close":32.5,"high":32.57,"low":31,"open":31.98,"volume":10262200},{"timestamp":1054301400,"date":"2003-05-30","index":5475,"close":32.49,"high":32.5,"low":32.05,"open":32.3,"volume":8428600},{"timestamp":1054560600,"date":"2003-06-02","index":5476,"close":32.64,"high":33.09,"low":32.39,"open":32.75,"volume":9925600},{"timestamp":1054647000,"date":"2003-06-03","index":5477,"close":32.69,"high":32.88,"low":32.15,"open":32.63,"volume":7732600},{"timestamp":1054733400,"date":"2003-06-04","index":5478,"close":32.49,"high":32.76,"low":32.37,"open":32.69,"volume":7596500}]},{"date":"2003-02-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1044628200,"date":"2003-02-07","index":5398,"close":21.31,"high":21.97,"low":21.3,"open":21.9,"volume":11844100},{"timestamp":1044887400,"date":"2003-02-10","index":5399,"close":21.58,"high":21.7,"low":21.01,"open":21.45,"volume":8863200},{"timestamp":1044973800,"date":"2003-02-11","index":5400,"close":21.28,"high":21.71,"low":21.15,"open":21.53,"volume":10129700},{"timestamp":1045060200,"date":"2003-02-12","index":5401,"close":21.2,"high":21.48,"low":21.15,"open":21.23,"volume":7826100},{"timestamp":1045146600,"date":"2003-02-13","index":5402,"close":20.7,"high":21.22,"low":20.18,"open":21.2,"volume":12944200},{"timestamp":1045233000,"date":"2003-02-14","index":5403,"close":21.35,"high":21.35,"low":20.47,"open":20.62,"volume":10711900},{"timestamp":1045578600,"date":"2003-02-18","index":5404,"close":21.9,"high":22.17,"low":21.45,"open":21.5,"volume":12041300},{"timestamp":1045665000,"date":"2003-02-19","index":5405,"close":21.84,"high":22.12,"low":21.58,"open":21.8,"volume":8619900},{"timestamp":1045751400,"date":"2003-02-20","index":5406,"close":21.65,"high":21.98,"low":21.58,"open":21.98,"volume":7732900},{"timestamp":1045837800,"date":"2003-02-21","index":5407,"close":22.41,"high":22.49,"low":21.68,"open":21.75,"volume":13246100},{"timestamp":1046097000,"date":"2003-02-24","index":5408,"close":22.18,"high":22.86,"low":22.06,"open":22.86,"volume":15189600}],"post":[{"timestamp":1046183400,"date":"2003-02-25","index":5409,"close":22.84,"high":23,"low":21.62,"open":22.4,"volume":20170600},{"timestamp":1046269800,"date":"2003-02-26","index":5410,"close":22.88,"high":23.1,"low":22.61,"open":22.75,"volume":13479300},{"timestamp":1046356200,"date":"2003-02-27","index":5411,"close":23.11,"high":23.2,"low":22.6,"open":23,"volume":14378200},{"timestamp":1046442600,"date":"2003-02-28","index":5412,"close":23.45,"high":23.59,"low":22.73,"open":22.73,"volume":11461300},{"timestamp":1046701800,"date":"2003-03-03","index":5413,"close":23.09,"high":23.77,"low":23,"open":23.49,"volume":10208200},{"timestamp":1046788200,"date":"2003-03-04","index":5414,"close":22.1,"high":22.9,"low":22.05,"open":22.89,"volume":11893200},{"timestamp":1046874600,"date":"2003-03-05","index":5415,"close":22.15,"high":22.49,"low":21.76,"open":22,"volume":11008300},{"timestamp":1046961000,"date":"2003-03-06","index":5416,"close":22.1,"high":22.44,"low":21.76,"open":21.97,"volume":8971100},{"timestamp":1047047400,"date":"2003-03-07","index":5417,"close":22.52,"high":22.59,"low":21.51,"open":21.57,"volume":10939100},{"timestamp":1047306600,"date":"2003-03-10","index":5418,"close":21.92,"high":22.61,"low":21.84,"open":22.35,"volume":7610700},{"timestamp":1047393000,"date":"2003-03-11","index":5419,"close":21.75,"high":22.23,"low":21.75,"open":21.99,"volume":7190100}]},{"date":"2002-11-19","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":5333,"close":27.21,"high":28.6,"low":27.04,"open":28.4,"volume":17446500},{"timestamp":1036506600,"date":"2002-11-05","index":5334,"close":28.28,"high":28.37,"low":27.24,"open":27.25,"volume":11308300},{"timestamp":1036593000,"date":"2002-11-06","index":5335,"close":28.3,"high":28.56,"low":27.8,"open":28.45,"volume":11065800},{"timestamp":1036679400,"date":"2002-11-07","index":5336,"close":27.19,"high":28.31,"low":26.88,"open":28.31,"volume":11832600},{"timestamp":1036765800,"date":"2002-11-08","index":5337,"close":26.65,"high":27.57,"low":26.44,"open":27.35,"volume":11611300},{"timestamp":1037025000,"date":"2002-11-11","index":5338,"close":26.24,"high":26.68,"low":26.2,"open":26.65,"volume":7481900},{"timestamp":1037111400,"date":"2002-11-12","index":5339,"close":26.93,"high":27.56,"low":26.15,"open":26.7,"volume":10490200},{"timestamp":1037197800,"date":"2002-11-13","index":5340,"close":26.95,"high":27.44,"low":26.25,"open":26.61,"volume":9382700},{"timestamp":1037284200,"date":"2002-11-14","index":5341,"close":27.84,"high":28.12,"low":27.59,"open":27.75,"volume":10308500},{"timestamp":1037370600,"date":"2002-11-15","index":5342,"close":28.32,"high":28.8,"low":27.78,"open":28,"volume":12346800},{"timestamp":1037629800,"date":"2002-11-18","index":5343,"close":28.6,"high":29.25,"low":28.45,"open":29.2,"volume":13255200}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":5344,"close":24.91,"high":26.75,"low":24.6,"open":26.03,"volume":54316300},{"timestamp":1037802600,"date":"2002-11-20","index":5345,"close":24.7,"high":25.25,"low":23.8,"open":25.25,"volume":53474800},{"timestamp":1037889000,"date":"2002-11-21","index":5346,"close":24.98,"high":25.22,"low":24.6,"open":24.95,"volume":34273000},{"timestamp":1037975400,"date":"2002-11-22","index":5347,"close":25.15,"high":25.48,"low":24.84,"open":24.98,"volume":20748200},{"timestamp":1038234600,"date":"2002-11-25","index":5348,"close":25.45,"high":25.73,"low":25.21,"open":25.25,"volume":15416600},{"timestamp":1038321000,"date":"2002-11-26","index":5349,"close":25.02,"high":25.39,"low":24.93,"open":25.25,"volume":13789800},{"timestamp":1038407400,"date":"2002-11-27","index":5350,"close":26.09,"high":26.18,"low":25.23,"open":25.27,"volume":18651100},{"timestamp":1038580200,"date":"2002-11-29","index":5351,"close":26.4,"high":26.65,"low":26.26,"open":26.49,"volume":7173400},{"timestamp":1038839400,"date":"2002-12-02","index":5352,"close":26.47,"high":27.5,"low":26.26,"open":27.48,"volume":16330500},{"timestamp":1038925800,"date":"2002-12-03","index":5353,"close":26,"high":26.47,"low":25.85,"open":26.35,"volume":12795900},{"timestamp":1039012200,"date":"2002-12-04","index":5354,"close":26.01,"high":26.31,"low":25.3,"open":25.44,"volume":16843900}]},{"date":"2002-08-20","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":5269,"close":27.48,"high":28.84,"low":27.4,"open":28.43,"volume":11214000},{"timestamp":1028640600,"date":"2002-08-06","index":5270,"close":28.03,"high":28.64,"low":27.67,"open":27.9,"volume":13750000},{"timestamp":1028727000,"date":"2002-08-07","index":5271,"close":28.26,"high":28.87,"low":27.52,"open":28.53,"volume":16987100},{"timestamp":1028813400,"date":"2002-08-08","index":5272,"close":27.14,"high":28.27,"low":26.1,"open":28.26,"volume":32287500},{"timestamp":1028899800,"date":"2002-08-09","index":5273,"close":28.29,"high":28.55,"low":26.7,"open":26.85,"volume":18477700},{"timestamp":1029159000,"date":"2002-08-12","index":5274,"close":26.7,"high":27.69,"low":26.55,"open":27.5,"volume":19157200},{"timestamp":1029245400,"date":"2002-08-13","index":5275,"close":26.49,"high":28.08,"low":26.41,"open":26.73,"volume":18725700},{"timestamp":1029331800,"date":"2002-08-14","index":5276,"close":28.28,"high":28.5,"low":26.5,"open":26.8,"volume":16914500},{"timestamp":1029418200,"date":"2002-08-15","index":5277,"close":28.93,"high":29.15,"low":28.01,"open":28.55,"volume":16689800},{"timestamp":1029504600,"date":"2002-08-16","index":5278,"close":28.1,"high":28.63,"low":27.78,"open":28.1,"volume":14096400},{"timestamp":1029763800,"date":"2002-08-19","index":5279,"close":29.03,"high":29.9,"low":28.41,"open":28.99,"volume":23581300}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":5280,"close":30.25,"high":31,"low":29.9,"open":30.54,"volume":24616600},{"timestamp":1029936600,"date":"2002-08-21","index":5281,"close":32.68,"high":32.69,"low":31.23,"open":31.4,"volume":23847400},{"timestamp":1030023000,"date":"2002-08-22","index":5282,"close":33.86,"high":34.18,"low":32.8,"open":32.96,"volume":17985800},{"timestamp":1030109400,"date":"2002-08-23","index":5283,"close":33.53,"high":34.48,"low":33.45,"open":33.86,"volume":15096700},{"timestamp":1030368600,"date":"2002-08-26","index":5284,"close":33.93,"high":34.16,"low":33.35,"open":33.65,"volume":10490400},{"timestamp":1030455000,"date":"2002-08-27","index":5285,"close":33.06,"high":34.4,"low":32.95,"open":34.3,"volume":13413200},{"timestamp":1030541400,"date":"2002-08-28","index":5286,"close":32.7,"high":33.04,"low":32.49,"open":33,"volume":9624100},{"timestamp":1030627800,"date":"2002-08-29","index":5287,"close":33.04,"high":33.38,"low":32.1,"open":32.49,"volume":7669500},{"timestamp":1030714200,"date":"2002-08-30","index":5288,"close":32.93,"high":33.55,"low":32.74,"open":32.9,"volume":9025700},{"timestamp":1031059800,"date":"2002-09-03","index":5289,"close":31.86,"high":32.85,"low":31.7,"open":32.63,"volume":11832300},{"timestamp":1031146200,"date":"2002-09-04","index":5290,"close":32.59,"high":32.77,"low":31.7,"open":31.75,"volume":8564700}]},{"date":"2002-05-21","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":5206,"close":44.7,"high":46.5,"low":44.56,"open":46.5,"volume":6536300},{"timestamp":1020778200,"date":"2002-05-07","index":5207,"close":45.71,"high":45.71,"low":45,"open":45.2,"volume":9049300},{"timestamp":1020864600,"date":"2002-05-08","index":5208,"close":46.35,"high":46.9,"low":45.85,"open":46.75,"volume":6929300},{"timestamp":1020951000,"date":"2002-05-09","index":5209,"close":46.15,"high":46.58,"low":45.65,"open":46.2,"volume":5696300},{"timestamp":1021037400,"date":"2002-05-10","index":5210,"close":45.5,"high":46.24,"low":45.06,"open":46.05,"volume":4959100},{"timestamp":1021296600,"date":"2002-05-13","index":5211,"close":45.62,"high":45.64,"low":44.9,"open":45.5,"volume":5896300},{"timestamp":1021383000,"date":"2002-05-14","index":5212,"close":47.98,"high":47.98,"low":46.8,"open":47,"volume":8185400},{"timestamp":1021469400,"date":"2002-05-15","index":5213,"close":47,"high":48.7,"low":46.78,"open":47.98,"volume":8454500},{"timestamp":1021555800,"date":"2002-05-16","index":5214,"close":47,"high":47.3,"low":46.62,"open":47.25,"volume":5240900},{"timestamp":1021642200,"date":"2002-05-17","index":5215,"close":48.09,"high":48.1,"low":47.15,"open":47.2,"volume":5530900},{"timestamp":1021901400,"date":"2002-05-20","index":5216,"close":48.5,"high":49.5,"low":48.26,"open":48.99,"volume":10370800}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":5217,"close":44.9,"high":47.66,"low":44.75,"open":47.65,"volume":22179600},{"timestamp":1022074200,"date":"2002-05-22","index":5218,"close":44.25,"high":44.78,"low":42.51,"open":44.78,"volume":19553900},{"timestamp":1022160600,"date":"2002-05-23","index":5219,"close":42.9,"high":44.1,"low":42.6,"open":44.01,"volume":16275300},{"timestamp":1022247000,"date":"2002-05-24","index":5220,"close":43.42,"high":43.64,"low":42.9,"open":43,"volume":10466600},{"timestamp":1022592600,"date":"2002-05-28","index":5221,"close":41.54,"high":43.42,"low":40.52,"open":42.75,"volume":19734700},{"timestamp":1022679000,"date":"2002-05-29","index":5222,"close":40.95,"high":41.99,"low":40.5,"open":41,"volume":14882000},{"timestamp":1022765400,"date":"2002-05-30","index":5223,"close":40.15,"high":40.85,"low":39.85,"open":40.75,"volume":16635500},{"timestamp":1022851800,"date":"2002-05-31","index":5224,"close":41.69,"high":42.27,"low":40.65,"open":40.75,"volume":16912200},{"timestamp":1023111000,"date":"2002-06-03","index":5225,"close":40.52,"high":42.05,"low":40.3,"open":41.15,"volume":8726800},{"timestamp":1023197400,"date":"2002-06-04","index":5226,"close":40.1,"high":40.9,"low":39.45,"open":40.51,"volume":11057900},{"timestamp":1023283800,"date":"2002-06-05","index":5227,"close":40.54,"high":41.2,"low":40.11,"open":40.3,"volume":9548100}]},{"date":"2002-02-26","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1013178600,"date":"2002-02-08","index":5147,"close":49.7,"high":49.75,"low":48.56,"open":49,"volume":4789000},{"timestamp":1013437800,"date":"2002-02-11","index":5148,"close":50.5,"high":50.75,"low":49.5,"open":49.52,"volume":5716600},{"timestamp":1013524200,"date":"2002-02-12","index":5149,"close":50.31,"high":50.9,"low":50.2,"open":50.5,"volume":4844800},{"timestamp":1013610600,"date":"2002-02-13","index":5150,"close":51.24,"high":51.73,"low":50.5,"open":51,"volume":6119500},{"timestamp":1013697000,"date":"2002-02-14","index":5151,"close":51.55,"high":51.9,"low":50.85,"open":51.49,"volume":5358500},{"timestamp":1013783400,"date":"2002-02-15","index":5152,"close":50.52,"high":51.55,"low":50.2,"open":51.55,"volume":5937600},{"timestamp":1014129000,"date":"2002-02-19","index":5153,"close":50.35,"high":51.31,"low":50.3,"open":50.74,"volume":5684900},{"timestamp":1014215400,"date":"2002-02-20","index":5154,"close":51.71,"high":51.79,"low":50.51,"open":50.78,"volume":8007300},{"timestamp":1014301800,"date":"2002-02-21","index":5155,"close":51.3,"high":52.1,"low":50.76,"open":51.38,"volume":7551200},{"timestamp":1014388200,"date":"2002-02-22","index":5156,"close":51,"high":51.04,"low":49.8,"open":50.97,"volume":8604300},{"timestamp":1014647400,"date":"2002-02-25","index":5157,"close":52.07,"high":52.12,"low":51.08,"open":51.25,"volume":8632400}],"post":[{"timestamp":1014733800,"date":"2002-02-26","index":5158,"close":51.51,"high":52.6,"low":50.57,"open":52.1,"volume":12242200},{"timestamp":1014820200,"date":"2002-02-27","index":5159,"close":50.92,"high":52.25,"low":50.44,"open":52.15,"volume":8919700},{"timestamp":1014906600,"date":"2002-02-28","index":5160,"close":50,"high":51,"low":49.7,"open":50.91,"volume":9268900},{"timestamp":1014993000,"date":"2002-03-01","index":5161,"close":50.29,"high":50.5,"low":49.7,"open":50.28,"volume":8664600},{"timestamp":1015252200,"date":"2002-03-04","index":5162,"close":49.9,"high":50.15,"low":48.66,"open":49,"volume":12373700},{"timestamp":1015338600,"date":"2002-03-05","index":5163,"close":47.5,"high":49.18,"low":47.1,"open":49.18,"volume":14541800},{"timestamp":1015425000,"date":"2002-03-06","index":5164,"close":48.7,"high":48.97,"low":47.7,"open":47.75,"volume":9741600},{"timestamp":1015511400,"date":"2002-03-07","index":5165,"close":48.4,"high":49.6,"low":48,"open":49.56,"volume":8833800},{"timestamp":1015597800,"date":"2002-03-08","index":5166,"close":48.94,"high":49.4,"low":48.55,"open":48.9,"volume":6996700},{"timestamp":1015857000,"date":"2002-03-11","index":5167,"close":48.33,"high":48.91,"low":48.09,"open":48.91,"volume":6442900},{"timestamp":1015943400,"date":"2002-03-12","index":5168,"close":48.35,"high":48.71,"low":47.77,"open":48.1,"volume":7512700}]},{"date":"2001-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1004365800,"date":"2001-10-29","index":5077,"close":38.62,"high":40.1,"low":38.52,"open":39.75,"volume":5679200},{"timestamp":1004452200,"date":"2001-10-30","index":5078,"close":37.6,"high":38.33,"low":37.15,"open":38.25,"volume":8989900},{"timestamp":1004538600,"date":"2001-10-31","index":5079,"close":38.23,"high":39.01,"low":37.35,"open":37.99,"volume":9468300},{"timestamp":1004625000,"date":"2001-11-01","index":5080,"close":38.4,"high":38.94,"low":37.47,"open":38.23,"volume":7256600},{"timestamp":1004711400,"date":"2001-11-02","index":5081,"close":40.32,"high":40.92,"low":38.4,"open":38.8,"volume":11010100},{"timestamp":1004970600,"date":"2001-11-05","index":5082,"close":41.55,"high":42.15,"low":41.01,"open":41.15,"volume":8191800},{"timestamp":1005057000,"date":"2001-11-06","index":5083,"close":42.7,"high":42.7,"low":41.2,"open":41.55,"volume":7596400},{"timestamp":1005143400,"date":"2001-11-07","index":5084,"close":41.95,"high":42.95,"low":41.7,"open":42.45,"volume":5923000},{"timestamp":1005229800,"date":"2001-11-08","index":5085,"close":41.89,"high":43.6,"low":41.49,"open":42.69,"volume":7273600},{"timestamp":1005316200,"date":"2001-11-09","index":5086,"close":42.11,"high":42.3,"low":41.2,"open":41.89,"volume":3969500},{"timestamp":1005575400,"date":"2001-11-12","index":5087,"close":41.12,"high":41.6,"low":40,"open":40.5,"volume":6561800}],"post":[{"timestamp":1005661800,"date":"2001-11-13","index":5088,"close":44,"high":44.63,"low":42.45,"open":43,"volume":11132500},{"timestamp":1005748200,"date":"2001-11-14","index":5089,"close":46.23,"high":46.32,"low":44,"open":45,"volume":12221500},{"timestamp":1005834600,"date":"2001-11-15","index":5090,"close":46.49,"high":46.74,"low":45.42,"open":45.73,"volume":7493400},{"timestamp":1005921000,"date":"2001-11-16","index":5091,"close":45.8,"high":46.5,"low":45.05,"open":46.49,"volume":9341800},{"timestamp":1006180200,"date":"2001-11-19","index":5092,"close":47.07,"high":47.23,"low":45.7,"open":46,"volume":8395600},{"timestamp":1006266600,"date":"2001-11-20","index":5093,"close":46.18,"high":46.75,"low":45.9,"open":46.51,"volume":5799600},{"timestamp":1006353000,"date":"2001-11-21","index":5094,"close":46.38,"high":46.43,"low":45.6,"open":45.75,"volume":4381100},{"timestamp":1006525800,"date":"2001-11-23","index":5095,"close":46.58,"high":46.66,"low":45.84,"open":45.85,"volume":2671900},{"timestamp":1006785000,"date":"2001-11-26","index":5096,"close":45.52,"high":46.12,"low":44.8,"open":46,"volume":7722300},{"timestamp":1006871400,"date":"2001-11-27","index":5097,"close":43.35,"high":45,"low":42.91,"open":44.8,"volume":12722800},{"timestamp":1006957800,"date":"2001-11-28","index":5098,"close":43.8,"high":44.27,"low":42.65,"open":42.75,"volume":10684400}]},{"date":"2001-08-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":5017,"close":49.55,"high":49.95,"low":48.86,"open":49.65,"volume":4135400},{"timestamp":996586200,"date":"2001-07-31","index":5018,"close":50.37,"high":50.9,"low":49.28,"open":49.9,"volume":7001100},{"timestamp":996672600,"date":"2001-08-01","index":5019,"close":49.78,"high":50.7,"low":49.49,"open":50.37,"volume":4751900},{"timestamp":996759000,"date":"2001-08-02","index":5020,"close":49.78,"high":50.3,"low":49.35,"open":50.14,"volume":4275400},{"timestamp":996845400,"date":"2001-08-03","index":5021,"close":49.13,"high":49.95,"low":48.6,"open":49.95,"volume":3937400},{"timestamp":997104600,"date":"2001-08-06","index":5022,"close":48.28,"high":49.65,"low":47.96,"open":49.45,"volume":4571800},{"timestamp":997191000,"date":"2001-08-07","index":5023,"close":48.99,"high":49.49,"low":48.38,"open":48.75,"volume":4658200},{"timestamp":997277400,"date":"2001-08-08","index":5024,"close":47.88,"high":49.45,"low":47.75,"open":48.99,"volume":5792900},{"timestamp":997363800,"date":"2001-08-09","index":5025,"close":48.48,"high":48.75,"low":47.95,"open":48.4,"volume":6216500},{"timestamp":997450200,"date":"2001-08-10","index":5026,"close":48.46,"high":48.88,"low":47.32,"open":48.85,"volume":3746500},{"timestamp":997709400,"date":"2001-08-13","index":5027,"close":48.1,"high":48.64,"low":47.4,"open":48.46,"volume":5452200}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":5028,"close":49.3,"high":49.95,"low":49,"open":49,"volume":6750600},{"timestamp":997882200,"date":"2001-08-15","index":5029,"close":49.19,"high":49.78,"low":48.95,"open":49.5,"volume":6004400},{"timestamp":997968600,"date":"2001-08-16","index":5030,"close":49.89,"high":49.97,"low":48.75,"open":48.75,"volume":5875600},{"timestamp":998055000,"date":"2001-08-17","index":5031,"close":49.23,"high":49.84,"low":48.9,"open":49.84,"volume":4452300},{"timestamp":998314200,"date":"2001-08-20","index":5032,"close":49.8,"high":50,"low":48.89,"open":49.02,"volume":5670100},{"timestamp":998400600,"date":"2001-08-21","index":5033,"close":48.1,"high":49.96,"low":48.1,"open":49.96,"volume":5261900},{"timestamp":998487000,"date":"2001-08-22","index":5034,"close":48.85,"high":49,"low":47.65,"open":48.13,"volume":5007100},{"timestamp":998573400,"date":"2001-08-23","index":5035,"close":47.99,"high":48.84,"low":47.55,"open":48.7,"volume":4275500},{"timestamp":998659800,"date":"2001-08-24","index":5036,"close":49.94,"high":49.95,"low":47.9,"open":48.26,"volume":6012100},{"timestamp":998919000,"date":"2001-08-27","index":5037,"close":48.99,"high":49.58,"low":48.35,"open":49.44,"volume":5885100},{"timestamp":999005400,"date":"2001-08-28","index":5038,"close":47.9,"high":48.95,"low":47.85,"open":48.55,"volume":5532800}]},{"date":"2001-05-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":988637400,"date":"2001-04-30","index":4954,"close":47.1,"high":48.5,"low":46.96,"open":48.1,"volume":6381300},{"timestamp":988723800,"date":"2001-05-01","index":4955,"close":49.24,"high":49.75,"low":46.75,"open":47.01,"volume":7525100},{"timestamp":988810200,"date":"2001-05-02","index":4956,"close":48.79,"high":49.75,"low":48.5,"open":48.7,"volume":7186700},{"timestamp":988896600,"date":"2001-05-03","index":4957,"close":48.51,"high":48.72,"low":47.9,"open":48.54,"volume":5144400},{"timestamp":988983000,"date":"2001-05-04","index":4958,"close":49.59,"high":49.74,"low":47.61,"open":47.75,"volume":5701500},{"timestamp":989242200,"date":"2001-05-07","index":4959,"close":49.09,"high":50.2,"low":48.8,"open":49.59,"volume":4870800},{"timestamp":989328600,"date":"2001-05-08","index":4960,"close":50.01,"high":50.19,"low":48.41,"open":49.49,"volume":6602000},{"timestamp":989415000,"date":"2001-05-09","index":4961,"close":48.51,"high":49.6,"low":48.02,"open":49.11,"volume":6166200},{"timestamp":989501400,"date":"2001-05-10","index":4962,"close":49.25,"high":50.25,"low":48.98,"open":49.51,"volume":6788400},{"timestamp":989587800,"date":"2001-05-11","index":4963,"close":49.88,"high":50.1,"low":49.1,"open":49.2,"volume":4914500},{"timestamp":989847000,"date":"2001-05-14","index":4964,"close":49.15,"high":49.88,"low":48.4,"open":49.88,"volume":5068600}],"post":[{"timestamp":989933400,"date":"2001-05-15","index":4965,"close":50.1,"high":50.84,"low":49.49,"open":50.25,"volume":11519500},{"timestamp":990019800,"date":"2001-05-16","index":4966,"close":51.21,"high":51.34,"low":49.41,"open":50,"volume":10689200},{"timestamp":990106200,"date":"2001-05-17","index":4967,"close":52,"high":52.7,"low":51.35,"open":51.49,"volume":6027400},{"timestamp":990192600,"date":"2001-05-18","index":4968,"close":52.7,"high":52.7,"low":51.4,"open":51.93,"volume":5857900},{"timestamp":990451800,"date":"2001-05-21","index":4969,"close":53.38,"high":53.73,"low":51.88,"open":52.7,"volume":6873300},{"timestamp":990538200,"date":"2001-05-22","index":4970,"close":52.99,"high":53.6,"low":52,"open":52.9,"volume":5401600},{"timestamp":990624600,"date":"2001-05-23","index":4971,"close":52.62,"high":53.2,"low":51.7,"open":52.85,"volume":4794300},{"timestamp":990711000,"date":"2001-05-24","index":4972,"close":53.45,"high":53.45,"low":51.8,"open":52.5,"volume":5039200},{"timestamp":990797400,"date":"2001-05-25","index":4973,"close":52.28,"high":53.2,"low":52.28,"open":52.95,"volume":3354500},{"timestamp":991143000,"date":"2001-05-29","index":4974,"close":50.54,"high":52.36,"low":50.19,"open":52.15,"volume":7858700},{"timestamp":991229400,"date":"2001-05-30","index":4975,"close":49.99,"high":51.84,"low":49.5,"open":51.25,"volume":7964800}]},{"date":"2001-02-07","estimated":0.2,"reported":0.2,"pre":[{"timestamp":980260200,"date":"2001-01-23","index":4887,"close":44.75,"high":44.88,"low":42.75,"open":43.63,"volume":8310800},{"timestamp":980346600,"date":"2001-01-24","index":4888,"close":45.06,"high":45.38,"low":44.38,"open":44.81,"volume":7287500},{"timestamp":980433000,"date":"2001-01-25","index":4889,"close":46,"high":46.06,"low":44.19,"open":45.38,"volume":9890400},{"timestamp":980519400,"date":"2001-01-26","index":4890,"close":44.75,"high":45.75,"low":44.13,"open":45.75,"volume":7185400},{"timestamp":980778600,"date":"2001-01-29","index":4891,"close":45.5,"high":45.97,"low":44.5,"open":45.3,"volume":5499900},{"timestamp":980865000,"date":"2001-01-30","index":4892,"close":46,"high":46.39,"low":45.43,"open":45.75,"volume":9632700},{"timestamp":980951400,"date":"2001-01-31","index":4893,"close":48.2,"high":49,"low":46.26,"open":46.65,"volume":14702100},{"timestamp":981037800,"date":"2001-02-01","index":4894,"close":48.65,"high":48.9,"low":47.06,"open":47.52,"volume":8844000},{"timestamp":981124200,"date":"2001-02-02","index":4895,"close":46.89,"high":48.65,"low":46.57,"open":48.65,"volume":5833100},{"timestamp":981383400,"date":"2001-02-05","index":4896,"close":46.61,"high":46.91,"low":46.1,"open":46.87,"volume":4199700},{"timestamp":981469800,"date":"2001-02-06","index":4897,"close":45.65,"high":47.4,"low":45.56,"open":47.11,"volume":4063200}],"post":[{"timestamp":981556200,"date":"2001-02-07","index":4898,"close":45.78,"high":46.75,"low":45.07,"open":45.9,"volume":5983400},{"timestamp":981642600,"date":"2001-02-08","index":4899,"close":43.99,"high":46.25,"low":43.58,"open":46,"volume":7761100},{"timestamp":981729000,"date":"2001-02-09","index":4900,"close":44.43,"high":45.75,"low":44.05,"open":44.5,"volume":5922700},{"timestamp":981988200,"date":"2001-02-12","index":4901,"close":45.73,"high":45.89,"low":44.44,"open":44.57,"volume":5510200},{"timestamp":982074600,"date":"2001-02-13","index":4902,"close":46.31,"high":46.64,"low":44.85,"open":45.99,"volume":6083500},{"timestamp":982161000,"date":"2001-02-14","index":4903,"close":45.72,"high":46.87,"low":45.14,"open":46.75,"volume":6110300},{"timestamp":982247400,"date":"2001-02-15","index":4904,"close":44.61,"high":45.4,"low":44,"open":45.4,"volume":6318000},{"timestamp":982333800,"date":"2001-02-16","index":4905,"close":43,"high":45,"low":42.5,"open":45,"volume":7435300},{"timestamp":982679400,"date":"2001-02-20","index":4906,"close":44.09,"high":45.6,"low":43.8,"open":44.48,"volume":8286100},{"timestamp":982765800,"date":"2001-02-21","index":4907,"close":40.95,"high":43.49,"low":40.8,"open":43.15,"volume":8240700},{"timestamp":982852200,"date":"2001-02-22","index":4908,"close":40,"high":41.5,"low":39.9,"open":41.5,"volume":12723600}]},{"date":"2000-11-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":4830,"close":40.94,"high":42.06,"low":39.75,"open":39.75,"volume":8475400},{"timestamp":973002600,"date":"2000-10-31","index":4831,"close":43,"high":43.63,"low":42,"open":42.5,"volume":7567900},{"timestamp":973089000,"date":"2000-11-01","index":4832,"close":44.06,"high":44.31,"low":42.56,"open":43,"volume":6781100},{"timestamp":973175400,"date":"2000-11-02","index":4833,"close":42.75,"high":43.81,"low":42.13,"open":43.75,"volume":8273900},{"timestamp":973261800,"date":"2000-11-03","index":4834,"close":41.25,"high":42.63,"low":40.81,"open":42.5,"volume":5857800},{"timestamp":973521000,"date":"2000-11-06","index":4835,"close":41.31,"high":42,"low":40.69,"open":41.69,"volume":6531600},{"timestamp":973607400,"date":"2000-11-07","index":4836,"close":41.38,"high":42.13,"low":40.94,"open":42,"volume":3723100},{"timestamp":973693800,"date":"2000-11-08","index":4837,"close":41.25,"high":42.56,"low":41.25,"open":41.94,"volume":5220600},{"timestamp":973780200,"date":"2000-11-09","index":4838,"close":38.81,"high":40.13,"low":38.63,"open":40,"volume":7868600},{"timestamp":973866600,"date":"2000-11-10","index":4839,"close":36.25,"high":37.5,"low":36.19,"open":37,"volume":12460000},{"timestamp":974125800,"date":"2000-11-13","index":4840,"close":37.38,"high":38.19,"low":35.44,"open":35.5,"volume":16025400}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":4841,"close":39.19,"high":40.75,"low":39.06,"open":40,"volume":11823600},{"timestamp":974298600,"date":"2000-11-15","index":4842,"close":39.63,"high":40.38,"low":38.31,"open":40,"volume":10061600},{"timestamp":974385000,"date":"2000-11-16","index":4843,"close":39.19,"high":39.94,"low":39.19,"open":39.69,"volume":5515400},{"timestamp":974471400,"date":"2000-11-17","index":4844,"close":38.81,"high":39.75,"low":38.31,"open":39.38,"volume":7022900},{"timestamp":974730600,"date":"2000-11-20","index":4845,"close":38.88,"high":39.25,"low":38.31,"open":38.81,"volume":5796900},{"timestamp":974817000,"date":"2000-11-21","index":4846,"close":38.25,"high":39.75,"low":37.38,"open":39,"volume":7188100},{"timestamp":974903400,"date":"2000-11-22","index":4847,"close":36.75,"high":38.31,"low":36.69,"open":38.25,"volume":5832700},{"timestamp":975076200,"date":"2000-11-24","index":4848,"close":37.5,"high":38.5,"low":37.38,"open":38.5,"volume":3615300},{"timestamp":975335400,"date":"2000-11-27","index":4849,"close":38.75,"high":39.44,"low":38.25,"open":39.44,"volume":7418800},{"timestamp":975421800,"date":"2000-11-28","index":4850,"close":39.56,"high":40.5,"low":38.75,"open":39,"volume":7382700},{"timestamp":975508200,"date":"2000-11-29","index":4851,"close":40,"high":40.38,"low":39.63,"open":40.13,"volume":7667000}]}]
diff --git a/data/HD_partial.json b/data/HD_partial.json
index de3f52f6c..1c3e0470c 100644
--- a/data/HD_partial.json
+++ b/data/HD_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":3.72,"reported":null,"pre":[],"post":[]},{"date":"2024-08-13","estimated":4.49,"reported":4.6,"pre":[{"timestamp":1722259800,"date":"2024-07-29","index":10801,"close":361.67,"high":362.89,"low":358.95,"open":359.21,"volume":2142100},{"timestamp":1722346200,"date":"2024-07-30","index":10802,"close":363.69,"high":364.69,"low":359.26,"open":362.82,"volume":2788800},{"timestamp":1722432600,"date":"2024-07-31","index":10803,"close":368.16,"high":372.49,"low":363.04,"open":365,"volume":3526100},{"timestamp":1722519000,"date":"2024-08-01","index":10804,"close":358.58,"high":371.48,"low":353.75,"open":369.99,"volume":3759000},{"timestamp":1722605400,"date":"2024-08-02","index":10805,"close":355.43,"high":355.57,"low":346.74,"open":354.93,"volume":3764600},{"timestamp":1722864600,"date":"2024-08-05","index":10806,"close":350.01,"high":353.94,"low":345.24,"open":350.88,"volume":3827900},{"timestamp":1722951000,"date":"2024-08-06","index":10807,"close":353.91,"high":358.66,"low":347.28,"open":348.75,"volume":2831100},{"timestamp":1723037400,"date":"2024-08-07","index":10808,"close":342.4,"high":356.27,"low":342.28,"open":355.18,"volume":3429100},{"timestamp":1723123800,"date":"2024-08-08","index":10809,"close":348.34,"high":348.74,"low":341.34,"open":342.24,"volume":3591100},{"timestamp":1723210200,"date":"2024-08-09","index":10810,"close":348.64,"high":351.53,"low":345.4,"open":347.89,"volume":2314800},{"timestamp":1723469400,"date":"2024-08-12","index":10811,"close":345.81,"high":351.5,"low":342.13,"open":350.77,"volume":3830200}],"post":[{"timestamp":1723555800,"date":"2024-08-13","index":10812,"close":350.07,"high":353.39,"low":339.37,"open":341.87,"volume":6388600},{"timestamp":1723665602,"date":"2024-08-14","index":10813,"close":355.66,"high":359.69,"low":349.55,"open":349.55,"volume":4619364},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":3.6,"reported":3.63,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":10739,"close":336.8,"high":337.34,"low":334.15,"open":335,"volume":2427400},{"timestamp":1714483800,"date":"2024-04-30","index":10740,"close":334.22,"high":337.44,"low":332.86,"open":335.72,"volume":3089900},{"timestamp":1714570200,"date":"2024-05-01","index":10741,"close":331.97,"high":335.39,"low":329.43,"open":333.01,"volume":3267500},{"timestamp":1714656600,"date":"2024-05-02","index":10742,"close":335.53,"high":336,"low":330.98,"open":335.5,"volume":3213600},{"timestamp":1714743000,"date":"2024-05-03","index":10743,"close":342.85,"high":346.88,"low":340.37,"open":341.28,"volume":4165100},{"timestamp":1715002200,"date":"2024-05-06","index":10744,"close":342.29,"high":346.38,"low":340.44,"open":346,"volume":3366100},{"timestamp":1715088600,"date":"2024-05-07","index":10745,"close":340.69,"high":345.54,"low":340.38,"open":343.6,"volume":2930700},{"timestamp":1715175000,"date":"2024-05-08","index":10746,"close":338.83,"high":340.44,"low":337.63,"open":338.78,"volume":3123200},{"timestamp":1715261400,"date":"2024-05-09","index":10747,"close":347.44,"high":348.01,"low":338.88,"open":339.25,"volume":3801400},{"timestamp":1715347800,"date":"2024-05-10","index":10748,"close":346.43,"high":349.81,"low":344.7,"open":347.46,"volume":3413700},{"timestamp":1715607000,"date":"2024-05-13","index":10749,"close":340.96,"high":348.79,"low":340.4,"open":348.06,"volume":4055600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":10750,"close":340.5,"high":344.25,"low":333,"open":335.05,"volume":5854300},{"timestamp":1715779800,"date":"2024-05-15","index":10751,"close":348.67,"high":350.44,"low":344.69,"open":345.18,"volume":4151100},{"timestamp":1715866200,"date":"2024-05-16","index":10752,"close":342.73,"high":348.25,"low":342.67,"open":348,"volume":3101600},{"timestamp":1715952600,"date":"2024-05-17","index":10753,"close":344.21,"high":344.93,"low":340.59,"open":344.76,"volume":2739000},{"timestamp":1716211800,"date":"2024-05-20","index":10754,"close":337.82,"high":342.55,"low":337.54,"open":341.13,"volume":3237400},{"timestamp":1716298200,"date":"2024-05-21","index":10755,"close":336.15,"high":339,"low":332.33,"open":339,"volume":4275100},{"timestamp":1716384600,"date":"2024-05-22","index":10756,"close":330.59,"high":335.25,"low":328.93,"open":334.66,"volume":4024400},{"timestamp":1716471000,"date":"2024-05-23","index":10757,"close":326.89,"high":331,"low":326,"open":330.98,"volume":4021100},{"timestamp":1716557400,"date":"2024-05-24","index":10758,"close":325.1,"high":327.54,"low":324.42,"open":326.39,"volume":2736200},{"timestamp":1716903000,"date":"2024-05-28","index":10759,"close":328.7,"high":330.99,"low":324.48,"open":325.39,"volume":3807500},{"timestamp":1716989400,"date":"2024-05-29","index":10760,"close":325.91,"high":326.79,"low":323.77,"open":326.53,"volume":3506200}]},{"date":"2024-02-20","estimated":2.77,"reported":2.82,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":10680,"close":357.23,"high":359.55,"low":350.02,"open":354.18,"volume":3697600},{"timestamp":1707143400,"date":"2024-02-05","index":10681,"close":355.14,"high":356.07,"low":350.76,"open":353.66,"volume":2653800},{"timestamp":1707229800,"date":"2024-02-06","index":10682,"close":356.25,"high":358,"low":354.3,"open":354.85,"volume":2045300},{"timestamp":1707316200,"date":"2024-02-07","index":10683,"close":362.69,"high":363.73,"low":357.72,"open":358.48,"volume":3272200},{"timestamp":1707402600,"date":"2024-02-08","index":10684,"close":363.72,"high":365.65,"low":361.65,"open":362.86,"volume":2521900},{"timestamp":1707489000,"date":"2024-02-09","index":10685,"close":363.15,"high":364.43,"low":360.8,"open":364.13,"volume":2389900},{"timestamp":1707748200,"date":"2024-02-12","index":10686,"close":365.45,"high":368.72,"low":364.05,"open":364.22,"volume":3119700},{"timestamp":1707834600,"date":"2024-02-13","index":10687,"close":357.59,"high":359.43,"low":353.88,"open":358.47,"volume":3106500},{"timestamp":1707921000,"date":"2024-02-14","index":10688,"close":358.23,"high":358.98,"low":353.98,"open":357.17,"volume":2998900},{"timestamp":1708007400,"date":"2024-02-15","index":10689,"close":361.08,"high":361.64,"low":356.85,"open":358.9,"volume":2662800},{"timestamp":1708093800,"date":"2024-02-16","index":10690,"close":362.35,"high":363.99,"low":359.15,"open":360.68,"volume":3899100}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":10691,"close":362.57,"high":365.25,"low":354.56,"open":355.31,"volume":4830000},{"timestamp":1708525800,"date":"2024-02-21","index":10692,"close":364.13,"high":365.11,"low":358.95,"open":360.59,"volume":3278900},{"timestamp":1708612200,"date":"2024-02-22","index":10693,"close":371.34,"high":372.96,"low":367.15,"open":367.44,"volume":3387500},{"timestamp":1708698600,"date":"2024-02-23","index":10694,"close":371.96,"high":374.25,"low":370.25,"open":372.08,"volume":3398200},{"timestamp":1708957800,"date":"2024-02-26","index":10695,"close":371.6,"high":374.88,"low":370.72,"open":373.51,"volume":2461000},{"timestamp":1709044200,"date":"2024-02-27","index":10696,"close":375.56,"high":375.8,"low":370.61,"open":372.66,"volume":2802900},{"timestamp":1709130600,"date":"2024-02-28","index":10697,"close":377.61,"high":379.84,"low":375.06,"open":375.56,"volume":2282500},{"timestamp":1709217000,"date":"2024-02-29","index":10698,"close":380.61,"high":381.78,"low":378.15,"open":378.79,"volume":4382800},{"timestamp":1709303400,"date":"2024-03-01","index":10699,"close":384.45,"high":385.1,"low":379.83,"open":380.36,"volume":2750400},{"timestamp":1709562600,"date":"2024-03-04","index":10700,"close":380.37,"high":384.53,"low":380.11,"open":382.9,"volume":2619000},{"timestamp":1709649000,"date":"2024-03-05","index":10701,"close":378.45,"high":380.98,"low":377.02,"open":380.1,"volume":3011600}]},{"date":"2023-11-14","estimated":3.76,"reported":3.81,"pre":[{"timestamp":1698672600,"date":"2023-10-30","index":10615,"close":281.48,"high":282.32,"low":276.96,"open":277.47,"volume":3074400},{"timestamp":1698759000,"date":"2023-10-31","index":10616,"close":284.69,"high":285.4,"low":281.62,"open":282.59,"volume":3036000},{"timestamp":1698845400,"date":"2023-11-01","index":10617,"close":286.63,"high":286.83,"low":282.02,"open":285.59,"volume":2747300},{"timestamp":1698931800,"date":"2023-11-02","index":10618,"close":294.53,"high":294.66,"low":290,"open":290.25,"volume":3628000},{"timestamp":1699018200,"date":"2023-11-03","index":10619,"close":295.61,"high":297.81,"low":294.17,"open":294.18,"volume":3071100},{"timestamp":1699281000,"date":"2023-11-06","index":10620,"close":294.57,"high":296.44,"low":293.22,"open":294.75,"volume":2890300},{"timestamp":1699367400,"date":"2023-11-07","index":10621,"close":294.77,"high":296,"low":293.56,"open":294.61,"volume":2629000},{"timestamp":1699453800,"date":"2023-11-08","index":10622,"close":295.92,"high":298.01,"low":294.11,"open":295.03,"volume":2454900},{"timestamp":1699540200,"date":"2023-11-09","index":10623,"close":287.87,"high":292.74,"low":287.68,"open":291.95,"volume":4059100},{"timestamp":1699626600,"date":"2023-11-10","index":10624,"close":291.59,"high":291.59,"low":286.79,"open":289.23,"volume":3653500},{"timestamp":1699885800,"date":"2023-11-13","index":10625,"close":288.07,"high":289.93,"low":287.24,"open":287.79,"volume":4586700}],"post":[{"timestamp":1699972200,"date":"2023-11-14","index":10626,"close":303.63,"high":308.24,"low":300.14,"open":300.89,"volume":7952800},{"timestamp":1700058600,"date":"2023-11-15","index":10627,"close":308.19,"high":308.93,"low":304.01,"open":304.1,"volume":3985900},{"timestamp":1700145000,"date":"2023-11-16","index":10628,"close":306.44,"high":307.95,"low":304.33,"open":305.88,"volume":3114000},{"timestamp":1700231400,"date":"2023-11-17","index":10629,"close":307.27,"high":308.71,"low":305.45,"open":308.5,"volume":2770300},{"timestamp":1700490600,"date":"2023-11-20","index":10630,"close":308.19,"high":309.67,"low":305.74,"open":307.19,"volume":3459000},{"timestamp":1700577000,"date":"2023-11-21","index":10631,"close":305.34,"high":306.07,"low":302.34,"open":305.57,"volume":2977200},{"timestamp":1700663400,"date":"2023-11-22","index":10632,"close":309.2,"high":309.86,"low":306.48,"open":307.39,"volume":2873500},{"timestamp":1700836200,"date":"2023-11-24","index":10633,"close":310.7,"high":311.38,"low":308.31,"open":309.18,"volume":1259900},{"timestamp":1701095400,"date":"2023-11-27","index":10634,"close":310.92,"high":312.89,"low":309.75,"open":310.69,"volume":2992600},{"timestamp":1701181800,"date":"2023-11-28","index":10635,"close":313.34,"high":314.58,"low":309.39,"open":310.71,"volume":3116900},{"timestamp":1701268200,"date":"2023-11-29","index":10636,"close":311.02,"high":314.06,"low":310.91,"open":314.06,"volume":3083800}]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]}]
+[{"date":"2025-08-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":3.72,"reported":null,"pre":[],"post":[]},{"date":"2024-08-13","estimated":4.49,"reported":4.6,"pre":[{"timestamp":1722259800,"date":"2024-07-29","index":10801,"close":361.67,"high":362.89,"low":358.95,"open":359.21,"volume":2142100},{"timestamp":1722346200,"date":"2024-07-30","index":10802,"close":363.69,"high":364.69,"low":359.26,"open":362.82,"volume":2788800},{"timestamp":1722432600,"date":"2024-07-31","index":10803,"close":368.16,"high":372.49,"low":363.04,"open":365,"volume":3526100},{"timestamp":1722519000,"date":"2024-08-01","index":10804,"close":358.58,"high":371.48,"low":353.75,"open":369.99,"volume":3759000},{"timestamp":1722605400,"date":"2024-08-02","index":10805,"close":355.43,"high":355.57,"low":346.74,"open":354.93,"volume":3764600},{"timestamp":1722864600,"date":"2024-08-05","index":10806,"close":350.01,"high":353.94,"low":345.24,"open":350.88,"volume":3827900},{"timestamp":1722951000,"date":"2024-08-06","index":10807,"close":353.91,"high":358.66,"low":347.28,"open":348.75,"volume":2831100},{"timestamp":1723037400,"date":"2024-08-07","index":10808,"close":342.4,"high":356.27,"low":342.28,"open":355.18,"volume":3429100},{"timestamp":1723123800,"date":"2024-08-08","index":10809,"close":348.34,"high":348.74,"low":341.34,"open":342.24,"volume":3591100},{"timestamp":1723210200,"date":"2024-08-09","index":10810,"close":348.64,"high":351.53,"low":345.4,"open":347.89,"volume":2314800},{"timestamp":1723469400,"date":"2024-08-12","index":10811,"close":345.81,"high":351.5,"low":342.13,"open":350.77,"volume":3830200}],"post":[{"timestamp":1723555800,"date":"2024-08-13","index":10812,"close":350.07,"high":353.39,"low":339.37,"open":341.87,"volume":6388600},{"timestamp":1723642200,"date":"2024-08-14","index":10813,"close":355.66,"high":359.69,"low":349.4,"open":349.55,"volume":4813300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-14","estimated":3.6,"reported":3.63,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":10739,"close":336.8,"high":337.34,"low":334.15,"open":335,"volume":2427400},{"timestamp":1714483800,"date":"2024-04-30","index":10740,"close":334.22,"high":337.44,"low":332.86,"open":335.72,"volume":3089900},{"timestamp":1714570200,"date":"2024-05-01","index":10741,"close":331.97,"high":335.39,"low":329.43,"open":333.01,"volume":3267500},{"timestamp":1714656600,"date":"2024-05-02","index":10742,"close":335.53,"high":336,"low":330.98,"open":335.5,"volume":3213600},{"timestamp":1714743000,"date":"2024-05-03","index":10743,"close":342.85,"high":346.88,"low":340.37,"open":341.28,"volume":4165100},{"timestamp":1715002200,"date":"2024-05-06","index":10744,"close":342.29,"high":346.38,"low":340.44,"open":346,"volume":3366100},{"timestamp":1715088600,"date":"2024-05-07","index":10745,"close":340.69,"high":345.54,"low":340.38,"open":343.6,"volume":2930700},{"timestamp":1715175000,"date":"2024-05-08","index":10746,"close":338.83,"high":340.44,"low":337.63,"open":338.78,"volume":3123200},{"timestamp":1715261400,"date":"2024-05-09","index":10747,"close":347.44,"high":348.01,"low":338.88,"open":339.25,"volume":3801400},{"timestamp":1715347800,"date":"2024-05-10","index":10748,"close":346.43,"high":349.81,"low":344.7,"open":347.46,"volume":3413700},{"timestamp":1715607000,"date":"2024-05-13","index":10749,"close":340.96,"high":348.79,"low":340.4,"open":348.06,"volume":4055600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":10750,"close":340.5,"high":344.25,"low":333,"open":335.05,"volume":5854300},{"timestamp":1715779800,"date":"2024-05-15","index":10751,"close":348.67,"high":350.44,"low":344.69,"open":345.18,"volume":4151100},{"timestamp":1715866200,"date":"2024-05-16","index":10752,"close":342.73,"high":348.25,"low":342.67,"open":348,"volume":3101600},{"timestamp":1715952600,"date":"2024-05-17","index":10753,"close":344.21,"high":344.93,"low":340.59,"open":344.76,"volume":2739000},{"timestamp":1716211800,"date":"2024-05-20","index":10754,"close":337.82,"high":342.55,"low":337.54,"open":341.13,"volume":3237400},{"timestamp":1716298200,"date":"2024-05-21","index":10755,"close":336.15,"high":339,"low":332.33,"open":339,"volume":4275100},{"timestamp":1716384600,"date":"2024-05-22","index":10756,"close":330.59,"high":335.25,"low":328.93,"open":334.66,"volume":4024400},{"timestamp":1716471000,"date":"2024-05-23","index":10757,"close":326.89,"high":331,"low":326,"open":330.98,"volume":4021100},{"timestamp":1716557400,"date":"2024-05-24","index":10758,"close":325.1,"high":327.54,"low":324.42,"open":326.39,"volume":2736200},{"timestamp":1716903000,"date":"2024-05-28","index":10759,"close":328.7,"high":330.99,"low":324.48,"open":325.39,"volume":3807500},{"timestamp":1716989400,"date":"2024-05-29","index":10760,"close":325.91,"high":326.79,"low":323.77,"open":326.53,"volume":3506200}]},{"date":"2024-02-20","estimated":2.77,"reported":2.82,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":10680,"close":357.23,"high":359.55,"low":350.02,"open":354.18,"volume":3697600},{"timestamp":1707143400,"date":"2024-02-05","index":10681,"close":355.14,"high":356.07,"low":350.76,"open":353.66,"volume":2653800},{"timestamp":1707229800,"date":"2024-02-06","index":10682,"close":356.25,"high":358,"low":354.3,"open":354.85,"volume":2045300},{"timestamp":1707316200,"date":"2024-02-07","index":10683,"close":362.69,"high":363.73,"low":357.72,"open":358.48,"volume":3272200},{"timestamp":1707402600,"date":"2024-02-08","index":10684,"close":363.72,"high":365.65,"low":361.65,"open":362.86,"volume":2521900},{"timestamp":1707489000,"date":"2024-02-09","index":10685,"close":363.15,"high":364.43,"low":360.8,"open":364.13,"volume":2389900},{"timestamp":1707748200,"date":"2024-02-12","index":10686,"close":365.45,"high":368.72,"low":364.05,"open":364.22,"volume":3119700},{"timestamp":1707834600,"date":"2024-02-13","index":10687,"close":357.59,"high":359.43,"low":353.88,"open":358.47,"volume":3106500},{"timestamp":1707921000,"date":"2024-02-14","index":10688,"close":358.23,"high":358.98,"low":353.98,"open":357.17,"volume":2998900},{"timestamp":1708007400,"date":"2024-02-15","index":10689,"close":361.08,"high":361.64,"low":356.85,"open":358.9,"volume":2662800},{"timestamp":1708093800,"date":"2024-02-16","index":10690,"close":362.35,"high":363.99,"low":359.15,"open":360.68,"volume":3899100}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":10691,"close":362.57,"high":365.25,"low":354.56,"open":355.31,"volume":4830000},{"timestamp":1708525800,"date":"2024-02-21","index":10692,"close":364.13,"high":365.11,"low":358.95,"open":360.59,"volume":3278900},{"timestamp":1708612200,"date":"2024-02-22","index":10693,"close":371.34,"high":372.96,"low":367.15,"open":367.44,"volume":3387500},{"timestamp":1708698600,"date":"2024-02-23","index":10694,"close":371.96,"high":374.25,"low":370.25,"open":372.08,"volume":3398200},{"timestamp":1708957800,"date":"2024-02-26","index":10695,"close":371.6,"high":374.88,"low":370.72,"open":373.51,"volume":2461000},{"timestamp":1709044200,"date":"2024-02-27","index":10696,"close":375.56,"high":375.8,"low":370.61,"open":372.66,"volume":2802900},{"timestamp":1709130600,"date":"2024-02-28","index":10697,"close":377.61,"high":379.84,"low":375.06,"open":375.56,"volume":2282500},{"timestamp":1709217000,"date":"2024-02-29","index":10698,"close":380.61,"high":381.78,"low":378.15,"open":378.79,"volume":4382800},{"timestamp":1709303400,"date":"2024-03-01","index":10699,"close":384.45,"high":385.1,"low":379.83,"open":380.36,"volume":2750400},{"timestamp":1709562600,"date":"2024-03-04","index":10700,"close":380.37,"high":384.53,"low":380.11,"open":382.9,"volume":2619000},{"timestamp":1709649000,"date":"2024-03-05","index":10701,"close":378.45,"high":380.98,"low":377.02,"open":380.1,"volume":3011600}]},{"date":"2023-11-14","estimated":3.76,"reported":3.81,"pre":[{"timestamp":1698672600,"date":"2023-10-30","index":10615,"close":281.48,"high":282.32,"low":276.96,"open":277.47,"volume":3074400},{"timestamp":1698759000,"date":"2023-10-31","index":10616,"close":284.69,"high":285.4,"low":281.62,"open":282.59,"volume":3036000},{"timestamp":1698845400,"date":"2023-11-01","index":10617,"close":286.63,"high":286.83,"low":282.02,"open":285.59,"volume":2747300},{"timestamp":1698931800,"date":"2023-11-02","index":10618,"close":294.53,"high":294.66,"low":290,"open":290.25,"volume":3628000},{"timestamp":1699018200,"date":"2023-11-03","index":10619,"close":295.61,"high":297.81,"low":294.17,"open":294.18,"volume":3071100},{"timestamp":1699281000,"date":"2023-11-06","index":10620,"close":294.57,"high":296.44,"low":293.22,"open":294.75,"volume":2890300},{"timestamp":1699367400,"date":"2023-11-07","index":10621,"close":294.77,"high":296,"low":293.56,"open":294.61,"volume":2629000},{"timestamp":1699453800,"date":"2023-11-08","index":10622,"close":295.92,"high":298.01,"low":294.11,"open":295.03,"volume":2454900},{"timestamp":1699540200,"date":"2023-11-09","index":10623,"close":287.87,"high":292.74,"low":287.68,"open":291.95,"volume":4059100},{"timestamp":1699626600,"date":"2023-11-10","index":10624,"close":291.59,"high":291.59,"low":286.79,"open":289.23,"volume":3653500},{"timestamp":1699885800,"date":"2023-11-13","index":10625,"close":288.07,"high":289.93,"low":287.24,"open":287.79,"volume":4586700}],"post":[{"timestamp":1699972200,"date":"2023-11-14","index":10626,"close":303.63,"high":308.24,"low":300.14,"open":300.89,"volume":7952800},{"timestamp":1700058600,"date":"2023-11-15","index":10627,"close":308.19,"high":308.93,"low":304.01,"open":304.1,"volume":3985900},{"timestamp":1700145000,"date":"2023-11-16","index":10628,"close":306.44,"high":307.95,"low":304.33,"open":305.88,"volume":3114000},{"timestamp":1700231400,"date":"2023-11-17","index":10629,"close":307.27,"high":308.71,"low":305.45,"open":308.5,"volume":2770300},{"timestamp":1700490600,"date":"2023-11-20","index":10630,"close":308.19,"high":309.67,"low":305.74,"open":307.19,"volume":3459000},{"timestamp":1700577000,"date":"2023-11-21","index":10631,"close":305.34,"high":306.07,"low":302.34,"open":305.57,"volume":2977200},{"timestamp":1700663400,"date":"2023-11-22","index":10632,"close":309.2,"high":309.86,"low":306.48,"open":307.39,"volume":2873500},{"timestamp":1700836200,"date":"2023-11-24","index":10633,"close":310.7,"high":311.38,"low":308.31,"open":309.18,"volume":1259900},{"timestamp":1701095400,"date":"2023-11-27","index":10634,"close":310.92,"high":312.89,"low":309.75,"open":310.69,"volume":2992600},{"timestamp":1701181800,"date":"2023-11-28","index":10635,"close":313.34,"high":314.58,"low":309.39,"open":310.71,"volume":3116900},{"timestamp":1701268200,"date":"2023-11-29","index":10636,"close":311.02,"high":314.06,"low":310.91,"open":314.06,"volume":3083800}]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]}]
diff --git a/data/HOOD_full.json b/data/HOOD_full.json
index d88c155b4..10167ec14 100644
--- a/data/HOOD_full.json
+++ b/data/HOOD_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723665601,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13374718},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723642200,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13579600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/HOOD_partial.json b/data/HOOD_partial.json
index d88c155b4..10167ec14 100644
--- a/data/HOOD_partial.json
+++ b/data/HOOD_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723665601,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13374718},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.16,"reported":0.21,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":749,"close":22.87,"high":23.4,"low":22.82,"open":23.23,"volume":10292600},{"timestamp":1721827800,"date":"2024-07-24","index":750,"close":21.41,"high":22.91,"low":21.36,"open":22.66,"volume":13153100},{"timestamp":1721914200,"date":"2024-07-25","index":751,"close":21.18,"high":21.78,"low":20.63,"open":21.16,"volume":9131000},{"timestamp":1722000600,"date":"2024-07-26","index":752,"close":21.2,"high":21.99,"low":21.13,"open":21.59,"volume":8362500},{"timestamp":1722259800,"date":"2024-07-29","index":753,"close":21.18,"high":21.84,"low":20.95,"open":21.56,"volume":8115100},{"timestamp":1722346200,"date":"2024-07-30","index":754,"close":20.4,"high":21.35,"low":20.29,"open":21.3,"volume":11020800},{"timestamp":1722432600,"date":"2024-07-31","index":755,"close":20.57,"high":21.21,"low":20.53,"open":20.84,"volume":9201900},{"timestamp":1722519000,"date":"2024-08-01","index":756,"close":20.24,"high":21.3,"low":19.83,"open":20.89,"volume":13110700},{"timestamp":1722605400,"date":"2024-08-02","index":757,"close":17.88,"high":19.29,"low":17.69,"open":19.2,"volume":30564500},{"timestamp":1722864600,"date":"2024-08-05","index":758,"close":16.42,"high":16.73,"low":13.98,"open":14.7,"volume":44991100},{"timestamp":1722951000,"date":"2024-08-06","index":759,"close":17.21,"high":17.52,"low":16.25,"open":17.03,"volume":22515100}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":760,"close":17.12,"high":17.64,"low":16.86,"open":17.6,"volume":32590300},{"timestamp":1723123800,"date":"2024-08-08","index":761,"close":17.73,"high":18.1,"low":16.68,"open":17.67,"volume":48790500},{"timestamp":1723210200,"date":"2024-08-09","index":762,"close":17.92,"high":18.28,"low":17.55,"open":17.8,"volume":17345900},{"timestamp":1723469400,"date":"2024-08-12","index":763,"close":18.54,"high":18.79,"low":18.11,"open":18.36,"volume":18899100},{"timestamp":1723555800,"date":"2024-08-13","index":764,"close":18.41,"high":18.84,"low":18.36,"open":18.78,"volume":12907000},{"timestamp":1723642200,"date":"2024-08-14","index":765,"close":18.65,"high":19.06,"low":18.57,"open":18.73,"volume":13579600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.06,"reported":0.18,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":687,"close":17.62,"high":17.82,"low":17.05,"open":17.13,"volume":6961300},{"timestamp":1713965400,"date":"2024-04-24","index":688,"close":17.31,"high":17.89,"low":17.08,"open":17.67,"volume":7318100},{"timestamp":1714051800,"date":"2024-04-25","index":689,"close":17.12,"high":17.26,"low":16.57,"open":16.89,"volume":7145600},{"timestamp":1714138200,"date":"2024-04-26","index":690,"close":17.88,"high":17.9,"low":16.92,"open":17.12,"volume":8203900},{"timestamp":1714397400,"date":"2024-04-29","index":691,"close":17.34,"high":18.29,"low":17.3,"open":17.71,"volume":8431500},{"timestamp":1714483800,"date":"2024-04-30","index":692,"close":16.49,"high":17.3,"low":16.47,"open":17.14,"volume":8986300},{"timestamp":1714570200,"date":"2024-05-01","index":693,"close":16.65,"high":17.35,"low":16.31,"open":16.43,"volume":8903500},{"timestamp":1714656600,"date":"2024-05-02","index":694,"close":17.61,"high":17.63,"low":16.76,"open":16.93,"volume":7544700},{"timestamp":1714743000,"date":"2024-05-03","index":695,"close":17.95,"high":18.14,"low":17.63,"open":17.88,"volume":9478800},{"timestamp":1715002200,"date":"2024-05-06","index":696,"close":17.78,"high":18.46,"low":17.48,"open":17.63,"volume":18716900},{"timestamp":1715088600,"date":"2024-05-07","index":697,"close":17.99,"high":18.26,"low":17.67,"open":17.75,"volume":12486200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":698,"close":17.85,"high":17.94,"low":17.37,"open":17.6,"volume":23043800},{"timestamp":1715261400,"date":"2024-05-09","index":699,"close":17.3,"high":19.47,"low":17.04,"open":19.04,"volume":51207400},{"timestamp":1715347800,"date":"2024-05-10","index":700,"close":16.23,"high":17.69,"low":16.22,"open":17.42,"volume":24466200},{"timestamp":1715607000,"date":"2024-05-13","index":701,"close":16.89,"high":17.61,"low":16.57,"open":16.62,"volume":24385600},{"timestamp":1715693400,"date":"2024-05-14","index":702,"close":18.02,"high":18.67,"low":17.65,"open":17.77,"volume":33654500},{"timestamp":1715779800,"date":"2024-05-15","index":703,"close":18.52,"high":18.58,"low":17.57,"open":18.35,"volume":19468500},{"timestamp":1715866200,"date":"2024-05-16","index":704,"close":17.9,"high":19.24,"low":17.86,"open":18.41,"volume":22141600},{"timestamp":1715952600,"date":"2024-05-17","index":705,"close":20.09,"high":20.34,"low":18.45,"open":18.96,"volume":53207400},{"timestamp":1716211800,"date":"2024-05-20","index":706,"close":20.84,"high":20.89,"low":19.53,"open":19.94,"volume":25792900},{"timestamp":1716298200,"date":"2024-05-21","index":707,"close":20.96,"high":21.21,"low":20.41,"open":21.04,"volume":20960700},{"timestamp":1716384600,"date":"2024-05-22","index":708,"close":19.66,"high":21.03,"low":19.59,"open":20.9,"volume":20978600}]},{"date":"2024-02-13","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":628,"close":11.31,"high":11.33,"low":10.76,"open":10.83,"volume":10871000},{"timestamp":1706625000,"date":"2024-01-30","index":629,"close":11.01,"high":11.28,"low":10.95,"open":11.23,"volume":7035500},{"timestamp":1706711400,"date":"2024-01-31","index":630,"close":10.74,"high":11.17,"low":10.7,"open":10.94,"volume":7341400},{"timestamp":1706797800,"date":"2024-02-01","index":631,"close":10.91,"high":10.94,"low":10.61,"open":10.79,"volume":5807500},{"timestamp":1706884200,"date":"2024-02-02","index":632,"close":10.92,"high":11.02,"low":10.65,"open":10.75,"volume":7388300},{"timestamp":1707143400,"date":"2024-02-05","index":633,"close":10.56,"high":10.88,"low":10.51,"open":10.82,"volume":7633200},{"timestamp":1707229800,"date":"2024-02-06","index":634,"close":10.78,"high":10.8,"low":10.53,"open":10.57,"volume":5098200},{"timestamp":1707316200,"date":"2024-02-07","index":635,"close":11,"high":11.08,"low":10.64,"open":10.84,"volume":7559200},{"timestamp":1707402600,"date":"2024-02-08","index":636,"close":11.22,"high":11.34,"low":11,"open":11.05,"volume":7844600},{"timestamp":1707489000,"date":"2024-02-09","index":637,"close":11.55,"high":11.6,"low":11.25,"open":11.4,"volume":11957000},{"timestamp":1707748200,"date":"2024-02-12","index":638,"close":12.01,"high":12.13,"low":11.65,"open":11.73,"volume":22042300}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":639,"close":11.84,"high":11.94,"low":11.43,"open":11.61,"volume":36725400},{"timestamp":1707921000,"date":"2024-02-14","index":640,"close":13.38,"high":13.9,"low":12.77,"open":13.65,"volume":76339000},{"timestamp":1708007400,"date":"2024-02-15","index":641,"close":13.42,"high":13.55,"low":13.04,"open":13.4,"volume":24372900},{"timestamp":1708093800,"date":"2024-02-16","index":642,"close":14,"high":14.35,"low":13.32,"open":13.38,"volume":34885500},{"timestamp":1708439400,"date":"2024-02-20","index":643,"close":14.09,"high":14.23,"low":13.68,"open":14,"volume":16920700},{"timestamp":1708525800,"date":"2024-02-21","index":644,"close":13.59,"high":13.89,"low":13.39,"open":13.76,"volume":14328000},{"timestamp":1708612200,"date":"2024-02-22","index":645,"close":13.97,"high":14.09,"low":13.6,"open":13.71,"volume":10961900},{"timestamp":1708698600,"date":"2024-02-23","index":646,"close":14.48,"high":14.5,"low":14.01,"open":14.04,"volume":15963200},{"timestamp":1708957800,"date":"2024-02-26","index":647,"close":15.59,"high":15.61,"low":14.68,"open":14.71,"volume":28000800},{"timestamp":1709044200,"date":"2024-02-27","index":648,"close":16.25,"high":16.29,"low":15.55,"open":15.89,"volume":24830300},{"timestamp":1709130600,"date":"2024-02-28","index":649,"close":16.13,"high":16.53,"low":15.9,"open":16.06,"volume":25143400}]},{"date":"2023-11-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1698067800,"date":"2023-10-23","index":562,"close":9.17,"high":9.39,"low":8.97,"open":9.05,"volume":5031500},{"timestamp":1698154200,"date":"2023-10-24","index":563,"close":9.32,"high":9.6,"low":9.25,"open":9.34,"volume":5658200},{"timestamp":1698240600,"date":"2023-10-25","index":564,"close":9.03,"high":9.29,"low":9.01,"open":9.21,"volume":5804800},{"timestamp":1698327000,"date":"2023-10-26","index":565,"close":9.1,"high":9.23,"low":8.94,"open":9.07,"volume":4447800},{"timestamp":1698413400,"date":"2023-10-27","index":566,"close":8.9,"high":9.2,"low":8.89,"open":9.2,"volume":4421200},{"timestamp":1698672600,"date":"2023-10-30","index":567,"close":9.08,"high":9.14,"low":8.9,"open":9,"volume":3914000},{"timestamp":1698759000,"date":"2023-10-31","index":568,"close":9.14,"high":9.16,"low":9.05,"open":9.12,"volume":3753200},{"timestamp":1698845400,"date":"2023-11-01","index":569,"close":9.08,"high":9.23,"low":8.92,"open":9.17,"volume":4146000},{"timestamp":1698931800,"date":"2023-11-02","index":570,"close":9.48,"high":9.51,"low":9.19,"open":9.19,"volume":7793500},{"timestamp":1699018200,"date":"2023-11-03","index":571,"close":9.69,"high":9.79,"low":9.56,"open":9.66,"volume":8830900},{"timestamp":1699281000,"date":"2023-11-06","index":572,"close":9.59,"high":9.82,"low":9.52,"open":9.78,"volume":4896600}],"post":[{"timestamp":1699367400,"date":"2023-11-07","index":573,"close":9.76,"high":9.85,"low":9.59,"open":9.61,"volume":13420500},{"timestamp":1699453800,"date":"2023-11-08","index":574,"close":8.36,"high":8.9,"low":8.28,"open":8.78,"volume":27080200},{"timestamp":1699540200,"date":"2023-11-09","index":575,"close":7.93,"high":8.62,"low":7.92,"open":8.54,"volume":15764200},{"timestamp":1699626600,"date":"2023-11-10","index":576,"close":8.23,"high":8.3,"low":7.99,"open":8,"volume":10981400},{"timestamp":1699885800,"date":"2023-11-13","index":577,"close":8.31,"high":8.41,"low":8.13,"open":8.16,"volume":7994900},{"timestamp":1699972200,"date":"2023-11-14","index":578,"close":8.5,"high":8.71,"low":8.45,"open":8.55,"volume":10708700},{"timestamp":1700058600,"date":"2023-11-15","index":579,"close":8.33,"high":8.61,"low":8.31,"open":8.57,"volume":11201200},{"timestamp":1700145000,"date":"2023-11-16","index":580,"close":7.94,"high":8.29,"low":7.91,"open":8.28,"volume":13541300},{"timestamp":1700231400,"date":"2023-11-17","index":581,"close":8.1,"high":8.14,"low":7.93,"open":7.98,"volume":9142200},{"timestamp":1700490600,"date":"2023-11-20","index":582,"close":8.13,"high":8.27,"low":7.99,"open":8.1,"volume":13184600},{"timestamp":1700577000,"date":"2023-11-21","index":583,"close":7.98,"high":8.13,"low":7.96,"open":8.06,"volume":7764100}]},{"date":"2023-08-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":494,"close":12.59,"high":12.76,"low":12.39,"open":12.51,"volume":12920100},{"timestamp":1689773400,"date":"2023-07-19","index":495,"close":13.12,"high":13.23,"low":12.67,"open":12.68,"volume":16594200},{"timestamp":1689859800,"date":"2023-07-20","index":496,"close":12.81,"high":13.08,"low":12.57,"open":12.95,"volume":10455900},{"timestamp":1689946200,"date":"2023-07-21","index":497,"close":12.76,"high":12.95,"low":12.65,"open":12.91,"volume":8720100},{"timestamp":1690205400,"date":"2023-07-24","index":498,"close":12.74,"high":12.93,"low":12.64,"open":12.68,"volume":7916200},{"timestamp":1690291800,"date":"2023-07-25","index":499,"close":12.54,"high":12.89,"low":12.52,"open":12.74,"volume":5928600},{"timestamp":1690378200,"date":"2023-07-26","index":500,"close":12.74,"high":12.8,"low":12.4,"open":12.46,"volume":12181100},{"timestamp":1690464600,"date":"2023-07-27","index":501,"close":12.23,"high":12.94,"low":12.09,"open":12.88,"volume":10579500},{"timestamp":1690551000,"date":"2023-07-28","index":502,"close":12.73,"high":12.74,"low":12.37,"open":12.45,"volume":9039000},{"timestamp":1690810200,"date":"2023-07-31","index":503,"close":12.86,"high":13.02,"low":12.72,"open":12.8,"volume":10249200},{"timestamp":1690896600,"date":"2023-08-01","index":504,"close":12.87,"high":12.89,"low":12.53,"open":12.68,"volume":9747600}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":505,"close":12.44,"high":12.56,"low":12.18,"open":12.54,"volume":14714900},{"timestamp":1691069400,"date":"2023-08-03","index":506,"close":11.54,"high":11.8,"low":10.89,"open":11.38,"volume":21999800},{"timestamp":1691155800,"date":"2023-08-04","index":507,"close":11.28,"high":11.76,"low":11.22,"open":11.68,"volume":11642800},{"timestamp":1691415000,"date":"2023-08-07","index":508,"close":11.34,"high":11.5,"low":11.07,"open":11.31,"volume":9660200},{"timestamp":1691501400,"date":"2023-08-08","index":509,"close":11.1,"high":11.16,"low":10.93,"open":11.09,"volume":8251300},{"timestamp":1691587800,"date":"2023-08-09","index":510,"close":10.8,"high":11.1,"low":10.75,"open":11.04,"volume":10370500},{"timestamp":1691674200,"date":"2023-08-10","index":511,"close":10.73,"high":11.1,"low":10.66,"open":10.93,"volume":6645900},{"timestamp":1691760600,"date":"2023-08-11","index":512,"close":10.72,"high":10.79,"low":10.58,"open":10.6,"volume":6561300},{"timestamp":1692019800,"date":"2023-08-14","index":513,"close":10.65,"high":10.68,"low":10.51,"open":10.66,"volume":5419200},{"timestamp":1692106200,"date":"2023-08-15","index":514,"close":10.41,"high":10.6,"low":10.4,"open":10.55,"volume":4962300},{"timestamp":1692192600,"date":"2023-08-16","index":515,"close":10.19,"high":10.42,"low":10.16,"open":10.33,"volume":4759000}]},{"date":"2023-05-10","estimated":-0.61,"reported":-0.57,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":437,"close":9.09,"high":9.37,"low":9.05,"open":9.3,"volume":4345300},{"timestamp":1682515800,"date":"2023-04-26","index":438,"close":8.82,"high":9.25,"low":8.8,"open":9.15,"volume":7099200},{"timestamp":1682602200,"date":"2023-04-27","index":439,"close":8.82,"high":8.94,"low":8.72,"open":8.9,"volume":8924700},{"timestamp":1682688600,"date":"2023-04-28","index":440,"close":8.85,"high":8.94,"low":8.72,"open":8.77,"volume":4550100},{"timestamp":1682947800,"date":"2023-05-01","index":441,"close":8.82,"high":8.85,"low":8.65,"open":8.8,"volume":6564000},{"timestamp":1683034200,"date":"2023-05-02","index":442,"close":8.46,"high":8.79,"low":8.41,"open":8.75,"volume":7051000},{"timestamp":1683120600,"date":"2023-05-03","index":443,"close":8.38,"high":8.59,"low":8.33,"open":8.41,"volume":6100000},{"timestamp":1683207000,"date":"2023-05-04","index":444,"close":8.48,"high":8.6,"low":8.21,"open":8.36,"volume":6071700},{"timestamp":1683293400,"date":"2023-05-05","index":445,"close":8.85,"high":8.86,"low":8.6,"open":8.62,"volume":5314400},{"timestamp":1683552600,"date":"2023-05-08","index":446,"close":8.91,"high":8.95,"low":8.76,"open":8.82,"volume":4851800},{"timestamp":1683639000,"date":"2023-05-09","index":447,"close":9.11,"high":9.17,"low":8.84,"open":8.87,"volume":7773500}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":448,"close":9.07,"high":9.38,"low":8.79,"open":9.31,"volume":11104000},{"timestamp":1683811800,"date":"2023-05-11","index":449,"close":9.65,"high":9.96,"low":9.18,"open":9.55,"volume":23998400},{"timestamp":1683898200,"date":"2023-05-12","index":450,"close":8.74,"high":9.64,"low":8.71,"open":9.62,"volume":15430900},{"timestamp":1684157400,"date":"2023-05-15","index":451,"close":8.65,"high":8.74,"low":8.51,"open":8.72,"volume":10032900},{"timestamp":1684243800,"date":"2023-05-16","index":452,"close":8.35,"high":8.59,"low":8.31,"open":8.53,"volume":9509000},{"timestamp":1684330200,"date":"2023-05-17","index":453,"close":8.46,"high":8.65,"low":8.34,"open":8.38,"volume":9629000},{"timestamp":1684416600,"date":"2023-05-18","index":454,"close":8.62,"high":8.67,"low":8.39,"open":8.43,"volume":5201900},{"timestamp":1684503000,"date":"2023-05-19","index":455,"close":8.47,"high":8.67,"low":8.43,"open":8.58,"volume":4795500},{"timestamp":1684762200,"date":"2023-05-22","index":456,"close":8.76,"high":8.78,"low":8.45,"open":8.47,"volume":6963200},{"timestamp":1684848600,"date":"2023-05-23","index":457,"close":8.68,"high":8.86,"low":8.59,"open":8.7,"volume":4313200},{"timestamp":1684935000,"date":"2023-05-24","index":458,"close":8.6,"high":8.66,"low":8.46,"open":8.55,"volume":2911600}]},{"date":"2023-02-08","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":374,"close":9.71,"high":9.84,"low":9.56,"open":9.6,"volume":5211000},{"timestamp":1674657000,"date":"2023-01-25","index":375,"close":9.69,"high":9.78,"low":9.32,"open":9.55,"volume":5877800},{"timestamp":1674743400,"date":"2023-01-26","index":376,"close":9.64,"high":10,"low":9.55,"open":9.94,"volume":5727000},{"timestamp":1674829800,"date":"2023-01-27","index":377,"close":10.39,"high":10.55,"low":9.59,"open":9.61,"volume":12460900},{"timestamp":1675089000,"date":"2023-01-30","index":378,"close":10.15,"high":10.65,"low":10.01,"open":10.3,"volume":6890700},{"timestamp":1675175400,"date":"2023-01-31","index":379,"close":10.41,"high":10.42,"low":10.15,"open":10.24,"volume":7155400},{"timestamp":1675261800,"date":"2023-02-01","index":380,"close":10.78,"high":10.88,"low":10.16,"open":10.26,"volume":10457700},{"timestamp":1675348200,"date":"2023-02-02","index":381,"close":11.14,"high":11.52,"low":10.97,"open":11.12,"volume":15067800},{"timestamp":1675434600,"date":"2023-02-03","index":382,"close":10.74,"high":11.23,"low":10.55,"open":10.77,"volume":11173900},{"timestamp":1675693800,"date":"2023-02-06","index":383,"close":10.6,"high":10.73,"low":10.42,"open":10.63,"volume":6529800},{"timestamp":1675780200,"date":"2023-02-07","index":384,"close":10.55,"high":10.74,"low":10.22,"open":10.6,"volume":7756700}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":385,"close":10.47,"high":10.8,"low":10.39,"open":10.6,"volume":13081300},{"timestamp":1675953000,"date":"2023-02-09","index":386,"close":10.08,"high":11.16,"low":9.9,"open":11.07,"volume":16889500},{"timestamp":1676039400,"date":"2023-02-10","index":387,"close":9.98,"high":10.32,"low":9.84,"open":9.92,"volume":8612300},{"timestamp":1676298600,"date":"2023-02-13","index":388,"close":9.92,"high":10.08,"low":9.81,"open":9.98,"volume":5829700},{"timestamp":1676385000,"date":"2023-02-14","index":389,"close":10.06,"high":10.26,"low":9.81,"open":9.89,"volume":5431500},{"timestamp":1676471400,"date":"2023-02-15","index":390,"close":10.63,"high":10.63,"low":10.02,"open":10.06,"volume":7752600},{"timestamp":1676557800,"date":"2023-02-16","index":391,"close":10.34,"high":10.92,"low":10.33,"open":10.43,"volume":8078100},{"timestamp":1676644200,"date":"2023-02-17","index":392,"close":10.35,"high":10.37,"low":9.81,"open":10.2,"volume":9328900},{"timestamp":1676989800,"date":"2023-02-21","index":393,"close":9.9,"high":10.29,"low":9.83,"open":10.13,"volume":5568900},{"timestamp":1677076200,"date":"2023-02-22","index":394,"close":9.95,"high":10.1,"low":9.79,"open":9.89,"volume":5135800},{"timestamp":1677162600,"date":"2023-02-23","index":395,"close":10.09,"high":10.1,"low":9.72,"open":10.06,"volume":4670700}]},{"date":"2022-11-02","estimated":-0.31,"reported":-0.2,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":308,"close":10.44,"high":10.79,"low":10.31,"open":10.63,"volume":6890400},{"timestamp":1666186200,"date":"2022-10-19","index":309,"close":10.11,"high":10.4,"low":9.9,"open":10.3,"volume":5774100},{"timestamp":1666272600,"date":"2022-10-20","index":310,"close":9.83,"high":10.48,"low":9.82,"open":10.08,"volume":7947900},{"timestamp":1666359000,"date":"2022-10-21","index":311,"close":10.14,"high":10.15,"low":9.54,"open":9.77,"volume":8035200},{"timestamp":1666618200,"date":"2022-10-24","index":312,"close":10.21,"high":10.24,"low":9.7,"open":10.15,"volume":5482000},{"timestamp":1666704600,"date":"2022-10-25","index":313,"close":10.83,"high":10.91,"low":10.22,"open":10.22,"volume":7570100},{"timestamp":1666791000,"date":"2022-10-26","index":314,"close":11.08,"high":11.5,"low":10.75,"open":10.8,"volume":8238000},{"timestamp":1666877400,"date":"2022-10-27","index":315,"close":11.16,"high":11.49,"low":11.02,"open":11.12,"volume":6803100},{"timestamp":1666963800,"date":"2022-10-28","index":316,"close":11.5,"high":11.57,"low":11.02,"open":11.1,"volume":9593300},{"timestamp":1667223000,"date":"2022-10-31","index":317,"close":11.68,"high":12.36,"low":11.35,"open":11.45,"volume":12545300},{"timestamp":1667309400,"date":"2022-11-01","index":318,"close":11.92,"high":12.16,"low":11.63,"open":12.02,"volume":8745100}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":319,"close":11.4,"high":12.02,"low":11.32,"open":11.88,"volume":14620400},{"timestamp":1667482200,"date":"2022-11-03","index":320,"close":12.33,"high":12.76,"low":11.5,"open":11.85,"volume":22831700},{"timestamp":1667568600,"date":"2022-11-04","index":321,"close":12.28,"high":12.59,"low":11.82,"open":12.47,"volume":10887000},{"timestamp":1667831400,"date":"2022-11-07","index":322,"close":12.03,"high":12.54,"low":11.87,"open":12.4,"volume":12563800},{"timestamp":1667917800,"date":"2022-11-08","index":323,"close":9.74,"high":11.72,"low":9.6,"open":11.72,"volume":42935000},{"timestamp":1668004200,"date":"2022-11-09","index":324,"close":8.4,"high":9.64,"low":8.29,"open":9.57,"volume":37581000},{"timestamp":1668090600,"date":"2022-11-10","index":325,"close":9.27,"high":9.41,"low":8.73,"open":9.21,"volume":26896900},{"timestamp":1668177000,"date":"2022-11-11","index":326,"close":10.47,"high":10.54,"low":8.57,"open":8.85,"volume":31084400},{"timestamp":1668436200,"date":"2022-11-14","index":327,"close":9.56,"high":10.28,"low":9.54,"open":10,"volume":17382900},{"timestamp":1668522600,"date":"2022-11-15","index":328,"close":10.15,"high":10.4,"low":9.72,"open":9.91,"volume":16877200},{"timestamp":1668609000,"date":"2022-11-16","index":329,"close":9.32,"high":10.02,"low":9.27,"open":9.84,"volume":13759600}]},{"date":"2022-08-02","estimated":-0.37,"reported":-0.32,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":243,"close":8.62,"high":8.84,"low":8.56,"open":8.63,"volume":9070900},{"timestamp":1658237400,"date":"2022-07-19","index":244,"close":9.03,"high":9.07,"low":8.7,"open":8.73,"volume":10444000},{"timestamp":1658323800,"date":"2022-07-20","index":245,"close":9.41,"high":9.44,"low":8.96,"open":9.03,"volume":10889300},{"timestamp":1658410200,"date":"2022-07-21","index":246,"close":9.41,"high":9.5,"low":9.2,"open":9.34,"volume":7446600},{"timestamp":1658496600,"date":"2022-07-22","index":247,"close":9.08,"high":9.5,"low":8.94,"open":9.45,"volume":8296300},{"timestamp":1658755800,"date":"2022-07-25","index":248,"close":8.89,"high":9.03,"low":8.74,"open":9.03,"volume":5470100},{"timestamp":1658842200,"date":"2022-07-26","index":249,"close":8.43,"high":8.73,"low":8.37,"open":8.71,"volume":7255400},{"timestamp":1658928600,"date":"2022-07-27","index":250,"close":8.9,"high":8.93,"low":8.49,"open":8.63,"volume":6037000},{"timestamp":1659015000,"date":"2022-07-28","index":251,"close":9.11,"high":9.18,"low":8.57,"open":8.89,"volume":7384800},{"timestamp":1659101400,"date":"2022-07-29","index":252,"close":9.05,"high":9.15,"low":8.91,"open":9.01,"volume":7679200},{"timestamp":1659360600,"date":"2022-08-01","index":253,"close":9.04,"high":9.04,"low":8.71,"open":8.94,"volume":9478600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":254,"close":9.23,"high":9.33,"low":8.79,"open":8.81,"volume":11339200},{"timestamp":1659533400,"date":"2022-08-03","index":255,"close":10.31,"high":10.76,"low":9.4,"open":9.4,"volume":37485700},{"timestamp":1659619800,"date":"2022-08-04","index":256,"close":10.88,"high":11.35,"low":10.26,"open":10.97,"volume":27870300},{"timestamp":1659706200,"date":"2022-08-05","index":257,"close":10.4,"high":10.61,"low":9.94,"open":10.42,"volume":17288100},{"timestamp":1659965400,"date":"2022-08-08","index":258,"close":10.68,"high":10.9,"low":10.28,"open":10.52,"volume":13033200},{"timestamp":1660051800,"date":"2022-08-09","index":259,"close":10.1,"high":10.51,"low":10,"open":10.47,"volume":8266000},{"timestamp":1660138200,"date":"2022-08-10","index":260,"close":10.58,"high":10.66,"low":10.16,"open":10.51,"volume":11168700},{"timestamp":1660224600,"date":"2022-08-11","index":261,"close":10.51,"high":11.3,"low":10.51,"open":11.01,"volume":14230000},{"timestamp":1660311000,"date":"2022-08-12","index":262,"close":10.93,"high":10.93,"low":10.43,"open":10.65,"volume":7333600},{"timestamp":1660570200,"date":"2022-08-15","index":263,"close":11.01,"high":11.19,"low":10.79,"open":10.79,"volume":7086900},{"timestamp":1660656600,"date":"2022-08-16","index":264,"close":10.9,"high":11.59,"low":10.62,"open":11.02,"volume":20374700}]},{"date":"2022-04-28","estimated":-0.36,"reported":-0.45,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":178,"close":11.43,"high":12.08,"low":11.35,"open":11.66,"volume":13906400},{"timestamp":1649856600,"date":"2022-04-13","index":179,"close":11.89,"high":11.93,"low":11.25,"open":11.32,"volume":9031800},{"timestamp":1649943000,"date":"2022-04-14","index":180,"close":11.38,"high":11.89,"low":11.31,"open":11.78,"volume":12083900},{"timestamp":1650288600,"date":"2022-04-18","index":181,"close":10.99,"high":11.39,"low":10.9,"open":11.28,"volume":11320000},{"timestamp":1650375000,"date":"2022-04-19","index":182,"close":11.56,"high":11.64,"low":10.83,"open":10.98,"volume":13253500},{"timestamp":1650461400,"date":"2022-04-20","index":183,"close":10.71,"high":11.56,"low":10.68,"open":11.55,"volume":15342400},{"timestamp":1650547800,"date":"2022-04-21","index":184,"close":10.44,"high":11.11,"low":10.2,"open":10.87,"volume":14642000},{"timestamp":1650634200,"date":"2022-04-22","index":185,"close":10.26,"high":10.66,"low":10.15,"open":10.4,"volume":13172500},{"timestamp":1650893400,"date":"2022-04-25","index":186,"close":10.39,"high":10.45,"low":9.98,"open":10.13,"volume":13322000},{"timestamp":1650979800,"date":"2022-04-26","index":187,"close":10,"high":10.51,"low":9.85,"open":10.33,"volume":14430900},{"timestamp":1651066200,"date":"2022-04-27","index":188,"close":9.51,"high":10.04,"low":9.38,"open":9.6,"volume":18996400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":189,"close":10.09,"high":10.2,"low":9.26,"open":9.6,"volume":26970200},{"timestamp":1651239000,"date":"2022-04-29","index":190,"close":9.81,"high":10.79,"low":9,"open":9.05,"volume":32541400},{"timestamp":1651498200,"date":"2022-05-02","index":191,"close":10.48,"high":10.49,"low":9.52,"open":9.76,"volume":22709500},{"timestamp":1651584600,"date":"2022-05-03","index":192,"close":10.1,"high":10.51,"low":9.64,"open":10.12,"volume":27084000},{"timestamp":1651671000,"date":"2022-05-04","index":193,"close":10.9,"high":10.92,"low":9.85,"open":10.09,"volume":26056600},{"timestamp":1651757400,"date":"2022-05-05","index":194,"close":10.61,"high":10.97,"low":10.36,"open":10.85,"volume":17641300},{"timestamp":1651843800,"date":"2022-05-06","index":195,"close":10.12,"high":10.67,"low":9.91,"open":10.5,"volume":15359700},{"timestamp":1652103000,"date":"2022-05-09","index":196,"close":9.5,"high":10.24,"low":9.39,"open":9.86,"volume":18935700},{"timestamp":1652189400,"date":"2022-05-10","index":197,"close":9.27,"high":9.94,"low":8.91,"open":9.64,"volume":22732700},{"timestamp":1652275800,"date":"2022-05-11","index":198,"close":8.15,"high":9.37,"low":8.01,"open":8.98,"volume":31547700},{"timestamp":1652362200,"date":"2022-05-12","index":199,"close":8.56,"high":8.83,"low":7.71,"open":7.9,"volume":32064200}]},{"date":"2022-01-27","estimated":-0.45,"reported":-0.49,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":115,"close":16.41,"high":16.82,"low":15.33,"open":15.52,"volume":20145300},{"timestamp":1641997800,"date":"2022-01-12","index":116,"close":16.25,"high":17.21,"low":16.06,"open":16.63,"volume":15831400},{"timestamp":1642084200,"date":"2022-01-13","index":117,"close":15.3,"high":16.39,"low":15.26,"open":16.26,"volume":16354500},{"timestamp":1642170600,"date":"2022-01-14","index":118,"close":15.17,"high":15.73,"low":14.73,"open":15.09,"volume":16689700},{"timestamp":1642516200,"date":"2022-01-18","index":119,"close":14.4,"high":14.96,"low":14.26,"open":14.9,"volume":15705400},{"timestamp":1642602600,"date":"2022-01-19","index":120,"close":13.89,"high":14.65,"low":13.84,"open":14.46,"volume":15014200},{"timestamp":1642689000,"date":"2022-01-20","index":121,"close":13.69,"high":14.84,"low":13.65,"open":14.1,"volume":20377500},{"timestamp":1642775400,"date":"2022-01-21","index":122,"close":12.98,"high":13.68,"low":12.77,"open":13.47,"volume":23868800},{"timestamp":1643034600,"date":"2022-01-24","index":123,"close":13.12,"high":13.16,"low":11.15,"open":12.25,"volume":36924600},{"timestamp":1643121000,"date":"2022-01-25","index":124,"close":13.05,"high":13.47,"low":12.7,"open":12.87,"volume":18463000},{"timestamp":1643207400,"date":"2022-01-26","index":125,"close":12.41,"high":13.58,"low":12.34,"open":13.35,"volume":22797200}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":126,"close":11.61,"high":12.65,"low":11.4,"open":12.65,"volume":39144300},{"timestamp":1643380200,"date":"2022-01-28","index":127,"close":12.73,"high":12.86,"low":9.94,"open":9.97,"volume":69488900},{"timestamp":1643639400,"date":"2022-01-31","index":128,"close":14.15,"high":14.54,"low":11.85,"open":12.64,"volume":52585200},{"timestamp":1643725800,"date":"2022-02-01","index":129,"close":14.65,"high":14.74,"low":13.41,"open":14.29,"volume":29358500},{"timestamp":1643812200,"date":"2022-02-02","index":130,"close":14.02,"high":14.85,"low":13.54,"open":14.59,"volume":24362500},{"timestamp":1643898600,"date":"2022-02-03","index":131,"close":14.15,"high":14.68,"low":13.24,"open":13.41,"volume":22621600},{"timestamp":1643985000,"date":"2022-02-04","index":132,"close":15.18,"high":15.33,"low":13.77,"open":14.16,"volume":23091500},{"timestamp":1644244200,"date":"2022-02-07","index":133,"close":13.91,"high":15.24,"low":13.77,"open":15.06,"volume":24001200},{"timestamp":1644330600,"date":"2022-02-08","index":134,"close":13.38,"high":13.82,"low":12.93,"open":13.82,"volume":25121100},{"timestamp":1644417000,"date":"2022-02-09","index":135,"close":13.91,"high":14.28,"low":13.22,"open":13.59,"volume":23897000},{"timestamp":1644503400,"date":"2022-02-10","index":136,"close":13.52,"high":14.7,"low":13.32,"open":13.38,"volume":27800900}]},{"date":"2021-10-26","estimated":-0.96,"reported":-2.06,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":51,"close":42.07,"high":42.47,"low":41.01,"open":41.17,"volume":3733200},{"timestamp":1634045400,"date":"2021-10-12","index":52,"close":40.53,"high":42.05,"low":40.5,"open":42,"volume":3718000},{"timestamp":1634131800,"date":"2021-10-13","index":53,"close":40.52,"high":40.83,"low":39.86,"open":40.62,"volume":3914400},{"timestamp":1634218200,"date":"2021-10-14","index":54,"close":40.93,"high":41.79,"low":40.55,"open":40.59,"volume":3823500},{"timestamp":1634304600,"date":"2021-10-15","index":55,"close":41.03,"high":41.7,"low":40.86,"open":41.64,"volume":2579600},{"timestamp":1634563800,"date":"2021-10-18","index":56,"close":40.65,"high":41.25,"low":40.31,"open":40.95,"volume":4008900},{"timestamp":1634650200,"date":"2021-10-19","index":57,"close":41.7,"high":41.8,"low":40.54,"open":40.91,"volume":4529200},{"timestamp":1634736600,"date":"2021-10-20","index":58,"close":41.83,"high":42.44,"low":41.02,"open":41.89,"volume":4057600},{"timestamp":1634823000,"date":"2021-10-21","index":59,"close":41.28,"high":43.36,"low":41.21,"open":41.93,"volume":5377700},{"timestamp":1634909400,"date":"2021-10-22","index":60,"close":39.59,"high":41.13,"low":39.59,"open":41.13,"volume":5916800},{"timestamp":1635168600,"date":"2021-10-25","index":61,"close":39.01,"high":39.87,"low":38.15,"open":39.76,"volume":8081700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":62,"close":39.57,"high":40.25,"low":39,"open":39.61,"volume":13250900},{"timestamp":1635341400,"date":"2021-10-27","index":63,"close":35.44,"high":36.19,"low":34.44,"open":35.98,"volume":29082800},{"timestamp":1635427800,"date":"2021-10-28","index":64,"close":35.47,"high":35.52,"low":33.99,"open":35.21,"volume":17441500},{"timestamp":1635514200,"date":"2021-10-29","index":65,"close":34.97,"high":35.85,"low":34.8,"open":35.65,"volume":10687400},{"timestamp":1635773400,"date":"2021-11-01","index":66,"close":34.85,"high":35.22,"low":34.42,"open":35.2,"volume":7946000},{"timestamp":1635859800,"date":"2021-11-02","index":67,"close":34.99,"high":34.99,"low":34.34,"open":34.72,"volume":5547700},{"timestamp":1635946200,"date":"2021-11-03","index":68,"close":37.04,"high":37.5,"low":34.67,"open":34.94,"volume":15342800},{"timestamp":1636032600,"date":"2021-11-04","index":69,"close":37.07,"high":37.95,"low":36.5,"open":37.03,"volume":6474400},{"timestamp":1636119000,"date":"2021-11-05","index":70,"close":37.01,"high":37.41,"low":36.65,"open":37,"volume":4744800},{"timestamp":1636381800,"date":"2021-11-08","index":71,"close":37.98,"high":38.17,"low":36.52,"open":37.06,"volume":7149200},{"timestamp":1636468200,"date":"2021-11-09","index":72,"close":36.7,"high":37.2,"low":36.45,"open":36.76,"volume":7130000}]},{"date":"2021-08-18","estimated":-0.15,"reported":-2.16,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":3,"close":46.8,"high":48.59,"low":37.16,"open":37.91,"volume":93819200},{"timestamp":1628083800,"date":"2021-08-04","index":4,"close":70.39,"high":85,"low":54.4,"open":54.45,"volume":175790500},{"timestamp":1628170200,"date":"2021-08-05","index":5,"close":50.97,"high":66.5,"low":50.46,"open":62.9,"volume":82470400},{"timestamp":1628256600,"date":"2021-08-06","index":6,"close":55.01,"high":60.88,"low":53.1,"open":57.77,"volume":70131700},{"timestamp":1628515800,"date":"2021-08-09","index":7,"close":56.83,"high":59.96,"low":56,"open":59.08,"volume":27495200},{"timestamp":1628602200,"date":"2021-08-10","index":8,"close":53.94,"high":58.49,"low":53.5,"open":56.49,"volume":17066400},{"timestamp":1628688600,"date":"2021-08-11","index":9,"close":51.19,"high":54.61,"low":49,"open":54.57,"volume":15893100},{"timestamp":1628775000,"date":"2021-08-12","index":10,"close":48.1,"high":50.39,"low":47.52,"open":50.13,"volume":13391400},{"timestamp":1628861400,"date":"2021-08-13","index":11,"close":50.63,"high":53.2,"low":48.22,"open":48.45,"volume":25659800},{"timestamp":1629120600,"date":"2021-08-16","index":12,"close":47.19,"high":49.79,"low":47,"open":49.4,"volume":11993900},{"timestamp":1629207000,"date":"2021-08-17","index":13,"close":46.67,"high":48.85,"low":46.01,"open":47.3,"volume":9160300}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":14,"close":49.8,"high":52.06,"low":47.2,"open":47.97,"volume":24408000},{"timestamp":1629379800,"date":"2021-08-19","index":15,"close":44.69,"high":46.88,"low":44.13,"open":45.06,"volume":18517600},{"timestamp":1629466200,"date":"2021-08-20","index":16,"close":42.64,"high":45.56,"low":42.44,"open":45.2,"volume":11764300},{"timestamp":1629725400,"date":"2021-08-23","index":17,"close":45.29,"high":46.85,"low":43.32,"open":44.16,"volume":15664700},{"timestamp":1629811800,"date":"2021-08-24","index":18,"close":49.38,"high":50.24,"low":46,"open":46.46,"volume":17122700},{"timestamp":1629898200,"date":"2021-08-25","index":19,"close":48.98,"high":50.99,"low":47.5,"open":48.42,"volume":10837500},{"timestamp":1629984600,"date":"2021-08-26","index":20,"close":46.86,"high":49.85,"low":46.4,"open":48,"volume":7187700},{"timestamp":1630071000,"date":"2021-08-27","index":21,"close":46.87,"high":48.1,"low":46.14,"open":46.8,"volume":6058100},{"timestamp":1630330200,"date":"2021-08-30","index":22,"close":43.64,"high":46.6,"low":42.56,"open":46.3,"volume":12363800},{"timestamp":1630416600,"date":"2021-08-31","index":23,"close":44.32,"high":44.5,"low":41.51,"open":42.03,"volume":8847500},{"timestamp":1630503000,"date":"2021-09-01","index":24,"close":44.57,"high":47.12,"low":43.7,"open":43.76,"volume":11013000}]},{"date":"2021-07-27","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/INO_full.json b/data/INO_full.json
index 552051db7..8694708b0 100644
--- a/data/INO_full.json
+++ b/data/INO_full.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723665601,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":258696},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]},{"date":"2019-08-08","estimated":-0.27,"reported":-0.3,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5188,"close":33.12,"high":33.36,"low":31.56,"open":32.16,"volume":33558},{"timestamp":1564061400,"date":"2019-07-25","index":5189,"close":32.16,"high":33.24,"low":31.56,"open":32.88,"volume":42550},{"timestamp":1564147800,"date":"2019-07-26","index":5190,"close":33.36,"high":33.84,"low":32.52,"open":32.52,"volume":40575},{"timestamp":1564407000,"date":"2019-07-29","index":5191,"close":33.48,"high":33.72,"low":33,"open":33.24,"volume":27658},{"timestamp":1564493400,"date":"2019-07-30","index":5192,"close":34.08,"high":34.32,"low":32.76,"open":33.12,"volume":30025},{"timestamp":1564579800,"date":"2019-07-31","index":5193,"close":33.12,"high":35.04,"low":33,"open":34.32,"volume":41158},{"timestamp":1564666200,"date":"2019-08-01","index":5194,"close":32.88,"high":34.44,"low":32.16,"open":33,"volume":50158},{"timestamp":1564752600,"date":"2019-08-02","index":5195,"close":31.92,"high":33.6,"low":31.2,"open":33.24,"volume":47425},{"timestamp":1565011800,"date":"2019-08-05","index":5196,"close":32.64,"high":32.88,"low":30.84,"open":31.2,"volume":76483},{"timestamp":1565098200,"date":"2019-08-06","index":5197,"close":30.72,"high":33,"low":29.28,"open":32.76,"volume":57483},{"timestamp":1565184600,"date":"2019-08-07","index":5198,"close":30.36,"high":30.6,"low":29.76,"open":29.76,"volume":29383}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5199,"close":30.48,"high":31.92,"low":30,"open":30.48,"volume":57983},{"timestamp":1565357400,"date":"2019-08-09","index":5200,"close":29.88,"high":31.2,"low":29.04,"open":29.04,"volume":63900},{"timestamp":1565616600,"date":"2019-08-12","index":5201,"close":28.44,"high":29.52,"low":28.08,"open":29.4,"volume":42742},{"timestamp":1565703000,"date":"2019-08-13","index":5202,"close":28.44,"high":29.4,"low":27.84,"open":28.2,"volume":44383},{"timestamp":1565789400,"date":"2019-08-14","index":5203,"close":27.36,"high":28.32,"low":27,"open":27.84,"volume":56217},{"timestamp":1565875800,"date":"2019-08-15","index":5204,"close":26.28,"high":28.2,"low":25.8,"open":27.36,"volume":73633},{"timestamp":1565962200,"date":"2019-08-16","index":5205,"close":28.44,"high":28.8,"low":26.52,"open":26.64,"volume":42200},{"timestamp":1566221400,"date":"2019-08-19","index":5206,"close":29.16,"high":29.52,"low":27.96,"open":28.56,"volume":47883},{"timestamp":1566307800,"date":"2019-08-20","index":5207,"close":28.8,"high":29.4,"low":28.56,"open":29.04,"volume":17033},{"timestamp":1566394200,"date":"2019-08-21","index":5208,"close":28.32,"high":29.04,"low":27.6,"open":29.04,"volume":36000},{"timestamp":1566480600,"date":"2019-08-22","index":5209,"close":27.6,"high":28.44,"low":26.76,"open":28.32,"volume":41083}]},{"date":"2019-05-09","estimated":-0.26,"reported":-0.3,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":5125,"close":45.6,"high":46.56,"low":45,"open":46.56,"volume":83950},{"timestamp":1556199000,"date":"2019-04-25","index":5126,"close":46.08,"high":46.8,"low":45.36,"open":45.72,"volume":52792},{"timestamp":1556285400,"date":"2019-04-26","index":5127,"close":47.04,"high":47.28,"low":45.36,"open":45.72,"volume":51117},{"timestamp":1556544600,"date":"2019-04-29","index":5128,"close":45.84,"high":47.28,"low":45.72,"open":46.56,"volume":48267},{"timestamp":1556631000,"date":"2019-04-30","index":5129,"close":45.12,"high":46.2,"low":44.4,"open":45.6,"volume":64058},{"timestamp":1556717400,"date":"2019-05-01","index":5130,"close":44.16,"high":45.6,"low":43.92,"open":45.12,"volume":49750},{"timestamp":1556803800,"date":"2019-05-02","index":5131,"close":44.88,"high":44.88,"low":42.72,"open":44.4,"volume":69458},{"timestamp":1556890200,"date":"2019-05-03","index":5132,"close":46.68,"high":46.68,"low":44.76,"open":44.88,"volume":64483},{"timestamp":1557149400,"date":"2019-05-06","index":5133,"close":47.4,"high":47.76,"low":44.64,"open":45.6,"volume":59767},{"timestamp":1557235800,"date":"2019-05-07","index":5134,"close":44.52,"high":47.4,"low":44.4,"open":46.92,"volume":55700},{"timestamp":1557322200,"date":"2019-05-08","index":5135,"close":46.8,"high":46.8,"low":44.76,"open":44.88,"volume":65475}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":5136,"close":46.44,"high":47.28,"low":44.88,"open":46.2,"volume":60933},{"timestamp":1557495000,"date":"2019-05-10","index":5137,"close":44.76,"high":45.36,"low":43.68,"open":43.92,"volume":97600},{"timestamp":1557754200,"date":"2019-05-13","index":5138,"close":42.84,"high":44.28,"low":42.24,"open":43.8,"volume":128017},{"timestamp":1557840600,"date":"2019-05-14","index":5139,"close":42.48,"high":43.44,"low":42,"open":43.2,"volume":87292},{"timestamp":1557927000,"date":"2019-05-15","index":5140,"close":41.88,"high":42.48,"low":41.04,"open":42.12,"volume":67542},{"timestamp":1558013400,"date":"2019-05-16","index":5141,"close":41.04,"high":42.48,"low":40.8,"open":42,"volume":64708},{"timestamp":1558099800,"date":"2019-05-17","index":5142,"close":40.08,"high":41.28,"low":39.24,"open":40.8,"volume":89308},{"timestamp":1558359000,"date":"2019-05-20","index":5143,"close":39.72,"high":40.32,"low":39,"open":39.6,"volume":54292},{"timestamp":1558445400,"date":"2019-05-21","index":5144,"close":41.4,"high":41.4,"low":39.84,"open":39.84,"volume":63600},{"timestamp":1558531800,"date":"2019-05-22","index":5145,"close":40.2,"high":41.88,"low":39.96,"open":41.4,"volume":48425},{"timestamp":1558618200,"date":"2019-05-23","index":5146,"close":39,"high":40.56,"low":38.52,"open":39.84,"volume":63342}]},{"date":"2019-03-12","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":5084,"close":45.36,"high":45.84,"low":44.4,"open":44.88,"volume":123592},{"timestamp":1551191400,"date":"2019-02-26","index":5085,"close":44.88,"high":45.72,"low":44.76,"open":45.24,"volume":210450},{"timestamp":1551277800,"date":"2019-02-27","index":5086,"close":44.76,"high":45.24,"low":44.04,"open":44.64,"volume":116608},{"timestamp":1551364200,"date":"2019-02-28","index":5087,"close":43.92,"high":44.88,"low":43.8,"open":44.64,"volume":119175},{"timestamp":1551450600,"date":"2019-03-01","index":5088,"close":45.48,"high":45.6,"low":43.92,"open":44.28,"volume":233925},{"timestamp":1551709800,"date":"2019-03-04","index":5089,"close":44.04,"high":45.72,"low":43.08,"open":45.6,"volume":153250},{"timestamp":1551796200,"date":"2019-03-05","index":5090,"close":43.32,"high":44.4,"low":43.2,"open":44.16,"volume":97842},{"timestamp":1551882600,"date":"2019-03-06","index":5091,"close":41.04,"high":43.68,"low":40.32,"open":43.44,"volume":194458},{"timestamp":1551969000,"date":"2019-03-07","index":5092,"close":42.6,"high":42.6,"low":39.72,"open":41.04,"volume":99458},{"timestamp":1552055400,"date":"2019-03-08","index":5093,"close":40.08,"high":42.48,"low":39.96,"open":42,"volume":122925},{"timestamp":1552311000,"date":"2019-03-11","index":5094,"close":42.24,"high":42.36,"low":39.72,"open":40.32,"volume":101475}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":5095,"close":42.72,"high":42.72,"low":40.2,"open":42.6,"volume":69408},{"timestamp":1552483800,"date":"2019-03-13","index":5096,"close":43.8,"high":44.04,"low":36.24,"open":40.2,"volume":215450},{"timestamp":1552570200,"date":"2019-03-14","index":5097,"close":43.44,"high":43.68,"low":43.08,"open":43.2,"volume":61100},{"timestamp":1552656600,"date":"2019-03-15","index":5098,"close":42.24,"high":43.44,"low":41.88,"open":43.44,"volume":230850},{"timestamp":1552915800,"date":"2019-03-18","index":5099,"close":42.24,"high":43.2,"low":41.28,"open":42.6,"volume":64500},{"timestamp":1553002200,"date":"2019-03-19","index":5100,"close":43.2,"high":43.44,"low":41.76,"open":42.24,"volume":68442},{"timestamp":1553088600,"date":"2019-03-20","index":5101,"close":43.2,"high":44.16,"low":42.84,"open":43.2,"volume":73492},{"timestamp":1553175000,"date":"2019-03-21","index":5102,"close":44.64,"high":46.92,"low":42.48,"open":46.08,"volume":204508},{"timestamp":1553261400,"date":"2019-03-22","index":5103,"close":43.44,"high":44.52,"low":42.24,"open":44.4,"volume":158675},{"timestamp":1553520600,"date":"2019-03-25","index":5104,"close":43.44,"high":44.28,"low":42.12,"open":43.32,"volume":110800},{"timestamp":1553607000,"date":"2019-03-26","index":5105,"close":44.76,"high":45.6,"low":44.04,"open":45.6,"volume":128725}]},{"date":"2018-11-08","estimated":-0.3,"reported":-0.27,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5002,"close":57.48,"high":62.88,"low":57.48,"open":62.88,"volume":108033},{"timestamp":1540474200,"date":"2018-10-25","index":5003,"close":60.12,"high":60.96,"low":57.84,"open":57.84,"volume":75933},{"timestamp":1540560600,"date":"2018-10-26","index":5004,"close":60.48,"high":61.68,"low":58.2,"open":59.16,"volume":62092},{"timestamp":1540819800,"date":"2018-10-29","index":5005,"close":59.16,"high":61.56,"low":57.96,"open":60.72,"volume":61975},{"timestamp":1540906200,"date":"2018-10-30","index":5006,"close":59.64,"high":61.44,"low":58.32,"open":59.04,"volume":53950},{"timestamp":1540992600,"date":"2018-10-31","index":5007,"close":59.16,"high":60.72,"low":59.04,"open":60.24,"volume":60708},{"timestamp":1541079000,"date":"2018-11-01","index":5008,"close":60.72,"high":61.56,"low":59.52,"open":59.52,"volume":68250},{"timestamp":1541165400,"date":"2018-11-02","index":5009,"close":61.8,"high":63.36,"low":60.96,"open":60.96,"volume":74783},{"timestamp":1541428200,"date":"2018-11-05","index":5010,"close":61.68,"high":62.76,"low":59.88,"open":61.92,"volume":78550},{"timestamp":1541514600,"date":"2018-11-06","index":5011,"close":60.36,"high":61.8,"low":60,"open":61.32,"volume":51092},{"timestamp":1541601000,"date":"2018-11-07","index":5012,"close":62.76,"high":62.88,"low":60.6,"open":60.96,"volume":72608}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5013,"close":62.28,"high":63.96,"low":61.44,"open":62.88,"volume":68133},{"timestamp":1541773800,"date":"2018-11-09","index":5014,"close":63.48,"high":66,"low":58.32,"open":60,"volume":161558},{"timestamp":1542033000,"date":"2018-11-12","index":5015,"close":59.04,"high":64.32,"low":58.68,"open":64.32,"volume":92817},{"timestamp":1542119400,"date":"2018-11-13","index":5016,"close":58.08,"high":60,"low":57.48,"open":59.28,"volume":49375},{"timestamp":1542205800,"date":"2018-11-14","index":5017,"close":58.92,"high":60.36,"low":57.12,"open":59.28,"volume":65725},{"timestamp":1542292200,"date":"2018-11-15","index":5018,"close":60.36,"high":60.36,"low":57.6,"open":58.68,"volume":59508},{"timestamp":1542378600,"date":"2018-11-16","index":5019,"close":61.44,"high":61.8,"low":59.64,"open":59.76,"volume":54883},{"timestamp":1542637800,"date":"2018-11-19","index":5020,"close":60.12,"high":61.8,"low":59.16,"open":60.96,"volume":54217},{"timestamp":1542724200,"date":"2018-11-20","index":5021,"close":60.36,"high":61.32,"low":58.44,"open":58.8,"volume":83050},{"timestamp":1542810600,"date":"2018-11-21","index":5022,"close":61.56,"high":62.04,"low":60.36,"open":61.2,"volume":65108},{"timestamp":1542983400,"date":"2018-11-23","index":5023,"close":62.04,"high":63.12,"low":60.84,"open":60.84,"volume":42233}]},{"date":"2018-08-07","estimated":-0.22,"reported":-0.07,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":4936,"close":51.72,"high":51.84,"low":50.16,"open":51.72,"volume":28450},{"timestamp":1532439000,"date":"2018-07-24","index":4937,"close":51,"high":52.2,"low":50.4,"open":52.08,"volume":31892},{"timestamp":1532525400,"date":"2018-07-25","index":4938,"close":51,"high":51.6,"low":50.04,"open":50.64,"volume":44458},{"timestamp":1532611800,"date":"2018-07-26","index":4939,"close":49.56,"high":50.88,"low":49.2,"open":50.88,"volume":49017},{"timestamp":1532698200,"date":"2018-07-27","index":4940,"close":47.76,"high":49.44,"low":46.68,"open":49.44,"volume":96792},{"timestamp":1532957400,"date":"2018-07-30","index":4941,"close":48.72,"high":49.2,"low":47.16,"open":47.76,"volume":68025},{"timestamp":1533043800,"date":"2018-07-31","index":4942,"close":48.12,"high":49.44,"low":47.64,"open":49.08,"volume":47008},{"timestamp":1533130200,"date":"2018-08-01","index":4943,"close":47.4,"high":48.84,"low":47.28,"open":48,"volume":46583},{"timestamp":1533216600,"date":"2018-08-02","index":4944,"close":47.64,"high":48.12,"low":46.44,"open":47.4,"volume":43642},{"timestamp":1533303000,"date":"2018-08-03","index":4945,"close":47.28,"high":48.48,"low":46.92,"open":47.88,"volume":43117},{"timestamp":1533562200,"date":"2018-08-06","index":4946,"close":47.04,"high":47.76,"low":46.2,"open":47.52,"volume":58942}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":4947,"close":48.24,"high":49.32,"low":47.28,"open":47.76,"volume":58183},{"timestamp":1533735000,"date":"2018-08-08","index":4948,"close":53.76,"high":54.84,"low":50.4,"open":51,"volume":183208},{"timestamp":1533821400,"date":"2018-08-09","index":4949,"close":52.32,"high":54.96,"low":52.2,"open":53.52,"volume":92783},{"timestamp":1533907800,"date":"2018-08-10","index":4950,"close":53.52,"high":53.76,"low":51.6,"open":52.2,"volume":34733},{"timestamp":1534167000,"date":"2018-08-13","index":4951,"close":53.04,"high":54,"low":52.68,"open":53.64,"volume":52625},{"timestamp":1534253400,"date":"2018-08-14","index":4952,"close":53.88,"high":54.48,"low":53.16,"open":53.28,"volume":31900},{"timestamp":1534339800,"date":"2018-08-15","index":4953,"close":53.16,"high":55.2,"low":52.56,"open":53.88,"volume":42475},{"timestamp":1534426200,"date":"2018-08-16","index":4954,"close":54,"high":54.84,"low":52.32,"open":54.36,"volume":61425},{"timestamp":1534512600,"date":"2018-08-17","index":4955,"close":53.16,"high":54,"low":52.8,"open":53.64,"volume":48008},{"timestamp":1534771800,"date":"2018-08-20","index":4956,"close":52.68,"high":53.04,"low":51.6,"open":52.92,"volume":43725},{"timestamp":1534858200,"date":"2018-08-21","index":4957,"close":54.48,"high":54.48,"low":52.08,"open":52.44,"volume":50358}]},{"date":"2018-05-09","estimated":-0.11,"reported":-0.36,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":4874,"close":54.72,"high":56.4,"low":53.4,"open":55.92,"volume":83933},{"timestamp":1524663000,"date":"2018-04-25","index":4875,"close":53.52,"high":55.08,"low":53.4,"open":54.72,"volume":78800},{"timestamp":1524749400,"date":"2018-04-26","index":4876,"close":53.64,"high":55.56,"low":53.4,"open":54,"volume":76733},{"timestamp":1524835800,"date":"2018-04-27","index":4877,"close":53.28,"high":54.6,"low":52.44,"open":53.76,"volume":57217},{"timestamp":1525095000,"date":"2018-04-30","index":4878,"close":52.68,"high":53.88,"low":52.56,"open":53.64,"volume":45383},{"timestamp":1525181400,"date":"2018-05-01","index":4879,"close":53.4,"high":53.4,"low":51.96,"open":52.56,"volume":47108},{"timestamp":1525267800,"date":"2018-05-02","index":4880,"close":54,"high":55.32,"low":52.92,"open":53.16,"volume":57150},{"timestamp":1525354200,"date":"2018-05-03","index":4881,"close":53.64,"high":54.96,"low":53.16,"open":54,"volume":58117},{"timestamp":1525440600,"date":"2018-05-04","index":4882,"close":54.48,"high":55.32,"low":53.4,"open":53.4,"volume":48567},{"timestamp":1525699800,"date":"2018-05-07","index":4883,"close":55.32,"high":56.28,"low":54.96,"open":54.96,"volume":45517},{"timestamp":1525786200,"date":"2018-05-08","index":4884,"close":56.16,"high":56.4,"low":54.96,"open":55.44,"volume":38350}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":4885,"close":57.96,"high":58.56,"low":55.8,"open":55.8,"volume":82133},{"timestamp":1525959000,"date":"2018-05-10","index":4886,"close":52.68,"high":54.96,"low":51.84,"open":54.12,"volume":110658},{"timestamp":1526045400,"date":"2018-05-11","index":4887,"close":54.72,"high":54.96,"low":52.68,"open":52.8,"volume":61350},{"timestamp":1526304600,"date":"2018-05-14","index":4888,"close":56.76,"high":57,"low":54.6,"open":54.72,"volume":84642},{"timestamp":1526391000,"date":"2018-05-15","index":4889,"close":60,"high":62.04,"low":57.84,"open":60,"volume":319117},{"timestamp":1526477400,"date":"2018-05-16","index":4890,"close":61.2,"high":61.8,"low":59.76,"open":60,"volume":134567},{"timestamp":1526563800,"date":"2018-05-17","index":4891,"close":60.48,"high":62.76,"low":59.52,"open":61.56,"volume":116517},{"timestamp":1526650200,"date":"2018-05-18","index":4892,"close":59.88,"high":61.44,"low":58.92,"open":61.2,"volume":80258},{"timestamp":1526909400,"date":"2018-05-21","index":4893,"close":57.72,"high":60.6,"low":57.24,"open":60.48,"volume":69550},{"timestamp":1526995800,"date":"2018-05-22","index":4894,"close":58.08,"high":59.28,"low":57.6,"open":57.72,"volume":60792},{"timestamp":1527082200,"date":"2018-05-23","index":4895,"close":58.32,"high":58.68,"low":57.72,"open":57.72,"volume":41792}]},{"date":"2018-03-14","estimated":-0.3,"reported":-0.23,"pre":[{"timestamp":1519741800,"date":"2018-02-27","index":4835,"close":49.56,"high":51.84,"low":49.44,"open":51.48,"volume":50292},{"timestamp":1519828200,"date":"2018-02-28","index":4836,"close":49.2,"high":50.76,"low":49.08,"open":49.56,"volume":65358},{"timestamp":1519914600,"date":"2018-03-01","index":4837,"close":48.96,"high":50.88,"low":47.76,"open":49.32,"volume":68783},{"timestamp":1520001000,"date":"2018-03-02","index":4838,"close":50.52,"high":50.64,"low":48.36,"open":48.36,"volume":99567},{"timestamp":1520260200,"date":"2018-03-05","index":4839,"close":51.48,"high":51.72,"low":50.16,"open":50.16,"volume":48367},{"timestamp":1520346600,"date":"2018-03-06","index":4840,"close":52.68,"high":52.8,"low":50.4,"open":51.72,"volume":63675},{"timestamp":1520433000,"date":"2018-03-07","index":4841,"close":53.28,"high":53.4,"low":51.36,"open":52.08,"volume":50750},{"timestamp":1520519400,"date":"2018-03-08","index":4842,"close":53.52,"high":53.88,"low":52.2,"open":53.4,"volume":72475},{"timestamp":1520605800,"date":"2018-03-09","index":4843,"close":54.12,"high":54.48,"low":52.8,"open":54,"volume":66758},{"timestamp":1520861400,"date":"2018-03-12","index":4844,"close":56.16,"high":56.64,"low":53.16,"open":54.48,"volume":90108},{"timestamp":1520947800,"date":"2018-03-13","index":4845,"close":54.48,"high":57.96,"low":54.12,"open":56.52,"volume":73317}],"post":[{"timestamp":1521034200,"date":"2018-03-14","index":4846,"close":53.64,"high":56.28,"low":52.08,"open":55.8,"volume":81375},{"timestamp":1521120600,"date":"2018-03-15","index":4847,"close":58.08,"high":58.8,"low":51.48,"open":55.8,"volume":152275},{"timestamp":1521207000,"date":"2018-03-16","index":4848,"close":61.8,"high":63.6,"low":57.96,"open":58.2,"volume":239100},{"timestamp":1521466200,"date":"2018-03-19","index":4849,"close":61.32,"high":62.88,"low":60.12,"open":61.44,"volume":91308},{"timestamp":1521552600,"date":"2018-03-20","index":4850,"close":60,"high":66.36,"low":59.16,"open":64.2,"volume":183492},{"timestamp":1521639000,"date":"2018-03-21","index":4851,"close":61.2,"high":61.8,"low":58.32,"open":59.76,"volume":68133},{"timestamp":1521725400,"date":"2018-03-22","index":4852,"close":63,"high":64.56,"low":60.48,"open":60.96,"volume":122808},{"timestamp":1521811800,"date":"2018-03-23","index":4853,"close":57.24,"high":63,"low":57.12,"open":62.88,"volume":161725},{"timestamp":1522071000,"date":"2018-03-26","index":4854,"close":56.76,"high":58.68,"low":55.56,"open":58.2,"volume":98550},{"timestamp":1522157400,"date":"2018-03-27","index":4855,"close":56.76,"high":58.8,"low":56.28,"open":56.88,"volume":77533},{"timestamp":1522243800,"date":"2018-03-28","index":4856,"close":56.52,"high":57.48,"low":55.68,"open":56.64,"volume":63042}]},{"date":"2017-11-08","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":4750,"close":69.48,"high":72.48,"low":69.36,"open":71.76,"volume":139600},{"timestamp":1508938200,"date":"2017-10-25","index":4751,"close":68.16,"high":70.56,"low":67.56,"open":69.48,"volume":95675},{"timestamp":1509024600,"date":"2017-10-26","index":4752,"close":67.44,"high":68.28,"low":66.6,"open":67.92,"volume":60325},{"timestamp":1509111000,"date":"2017-10-27","index":4753,"close":69.96,"high":70.32,"low":67.56,"open":67.8,"volume":83858},{"timestamp":1509370200,"date":"2017-10-30","index":4754,"close":69.84,"high":70.44,"low":68.64,"open":69.36,"volume":53542},{"timestamp":1509456600,"date":"2017-10-31","index":4755,"close":69.96,"high":71.04,"low":69.36,"open":70.2,"volume":58200},{"timestamp":1509543000,"date":"2017-11-01","index":4756,"close":68.4,"high":70.56,"low":68.04,"open":70.2,"volume":61425},{"timestamp":1509629400,"date":"2017-11-02","index":4757,"close":69,"high":69.24,"low":67.68,"open":68.52,"volume":49292},{"timestamp":1509715800,"date":"2017-11-03","index":4758,"close":69.24,"high":69.72,"low":68.16,"open":68.88,"volume":89350},{"timestamp":1509978600,"date":"2017-11-06","index":4759,"close":67.92,"high":69.6,"low":67.92,"open":69.12,"volume":53167},{"timestamp":1510065000,"date":"2017-11-07","index":4760,"close":63.72,"high":67.92,"low":63.6,"open":67.68,"volume":117183}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":4761,"close":63.96,"high":64.92,"low":62.64,"open":64.44,"volume":83575},{"timestamp":1510237800,"date":"2017-11-09","index":4762,"close":53.16,"high":61.2,"low":52.8,"open":60,"volume":316758},{"timestamp":1510324200,"date":"2017-11-10","index":4763,"close":56.88,"high":57.24,"low":53.4,"open":54.36,"volume":164150},{"timestamp":1510583400,"date":"2017-11-13","index":4764,"close":54.6,"high":58.44,"low":54.48,"open":57.24,"volume":99908},{"timestamp":1510669800,"date":"2017-11-14","index":4765,"close":51.72,"high":54.72,"low":50.4,"open":54.6,"volume":139900},{"timestamp":1510756200,"date":"2017-11-15","index":4766,"close":53.76,"high":54.6,"low":51.24,"open":51.36,"volume":94458},{"timestamp":1510842600,"date":"2017-11-16","index":4767,"close":55.68,"high":56.4,"low":54.12,"open":54.48,"volume":87092},{"timestamp":1510929000,"date":"2017-11-17","index":4768,"close":56.64,"high":57.48,"low":55.44,"open":55.44,"volume":76950},{"timestamp":1511188200,"date":"2017-11-20","index":4769,"close":54.72,"high":57.12,"low":54,"open":56.88,"volume":88533},{"timestamp":1511274600,"date":"2017-11-21","index":4770,"close":55.68,"high":56.88,"low":54.96,"open":55.44,"volume":89517},{"timestamp":1511361000,"date":"2017-11-22","index":4771,"close":55.08,"high":56.52,"low":54.84,"open":55.8,"volume":65708}]},{"date":"2017-08-08","estimated":-0.19,"reported":-0.13,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":4685,"close":71.52,"high":72.36,"low":70.2,"open":72.24,"volume":219942},{"timestamp":1500989400,"date":"2017-07-25","index":4686,"close":71.64,"high":72.36,"low":70.8,"open":72,"volume":130633},{"timestamp":1501075800,"date":"2017-07-26","index":4687,"close":71.28,"high":72.48,"low":70.8,"open":71.52,"volume":145817},{"timestamp":1501162200,"date":"2017-07-27","index":4688,"close":66.12,"high":72.12,"low":66,"open":72,"volume":270283},{"timestamp":1501248600,"date":"2017-07-28","index":4689,"close":66.24,"high":68.88,"low":66,"open":66.36,"volume":183167},{"timestamp":1501507800,"date":"2017-07-31","index":4690,"close":66.72,"high":68.28,"low":66.12,"open":66.48,"volume":91400},{"timestamp":1501594200,"date":"2017-08-01","index":4691,"close":66.72,"high":67.44,"low":64.08,"open":66.72,"volume":238808},{"timestamp":1501680600,"date":"2017-08-02","index":4692,"close":64.68,"high":68.04,"low":64.32,"open":66.84,"volume":89608},{"timestamp":1501767000,"date":"2017-08-03","index":4693,"close":65.76,"high":66.96,"low":63.84,"open":64.44,"volume":111942},{"timestamp":1501853400,"date":"2017-08-04","index":4694,"close":67.56,"high":67.8,"low":65.52,"open":66.36,"volume":71117},{"timestamp":1502112600,"date":"2017-08-07","index":4695,"close":67.68,"high":68.64,"low":67.56,"open":67.68,"volume":78742}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":4696,"close":65.16,"high":68.4,"low":65.04,"open":67.68,"volume":113492},{"timestamp":1502285400,"date":"2017-08-09","index":4697,"close":67.56,"high":69.6,"low":65.04,"open":67.68,"volume":119092},{"timestamp":1502371800,"date":"2017-08-10","index":4698,"close":65.88,"high":67.8,"low":64.56,"open":67.32,"volume":113767},{"timestamp":1502458200,"date":"2017-08-11","index":4699,"close":66.72,"high":67.8,"low":65.28,"open":65.88,"volume":89758},{"timestamp":1502717400,"date":"2017-08-14","index":4700,"close":67.68,"high":68.64,"low":66.84,"open":66.84,"volume":66633},{"timestamp":1502803800,"date":"2017-08-15","index":4701,"close":67.68,"high":68.52,"low":67.32,"open":67.68,"volume":48150},{"timestamp":1502890200,"date":"2017-08-16","index":4702,"close":66.24,"high":69,"low":66.12,"open":67.68,"volume":85825},{"timestamp":1502976600,"date":"2017-08-17","index":4703,"close":64.32,"high":67.44,"low":64.32,"open":66.12,"volume":70950},{"timestamp":1503063000,"date":"2017-08-18","index":4704,"close":65.4,"high":66.72,"low":63.36,"open":63.6,"volume":69875},{"timestamp":1503322200,"date":"2017-08-21","index":4705,"close":65.52,"high":66,"low":64.32,"open":65.4,"volume":51642},{"timestamp":1503408600,"date":"2017-08-22","index":4706,"close":66.72,"high":67.08,"low":65.52,"open":65.64,"volume":67417}]},{"date":"2017-05-10","estimated":-0.31,"reported":-0.31,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":4623,"close":81.48,"high":82.56,"low":78.36,"open":78.96,"volume":112600},{"timestamp":1493213400,"date":"2017-04-26","index":4624,"close":80.04,"high":82.2,"low":79.8,"open":81.6,"volume":72392},{"timestamp":1493299800,"date":"2017-04-27","index":4625,"close":77.16,"high":80.64,"low":76.92,"open":80.16,"volume":56000},{"timestamp":1493386200,"date":"2017-04-28","index":4626,"close":75.48,"high":77.4,"low":74.64,"open":77.16,"volume":50250},{"timestamp":1493645400,"date":"2017-05-01","index":4627,"close":76.44,"high":76.44,"low":75.24,"open":76.2,"volume":32708},{"timestamp":1493731800,"date":"2017-05-02","index":4628,"close":75.48,"high":77.4,"low":74.64,"open":76.32,"volume":38117},{"timestamp":1493818200,"date":"2017-05-03","index":4629,"close":75.72,"high":76.44,"low":75,"open":75,"volume":31800},{"timestamp":1493904600,"date":"2017-05-04","index":4630,"close":78.72,"high":78.96,"low":75.48,"open":75.72,"volume":46325},{"timestamp":1493991000,"date":"2017-05-05","index":4631,"close":77.64,"high":79.08,"low":76.44,"open":78.72,"volume":37258},{"timestamp":1494250200,"date":"2017-05-08","index":4632,"close":75.48,"high":79.56,"low":75.36,"open":79.32,"volume":45175},{"timestamp":1494336600,"date":"2017-05-09","index":4633,"close":76.56,"high":76.56,"low":74.4,"open":75.6,"volume":46867}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":4634,"close":76.68,"high":77.64,"low":75.48,"open":75.6,"volume":40967},{"timestamp":1494509400,"date":"2017-05-11","index":4635,"close":81,"high":81.48,"low":76.68,"open":78,"volume":86792},{"timestamp":1494595800,"date":"2017-05-12","index":4636,"close":85.68,"high":89.4,"low":80.76,"open":81,"volume":237867},{"timestamp":1494855000,"date":"2017-05-15","index":4637,"close":88.2,"high":89.04,"low":84.96,"open":85.56,"volume":89300},{"timestamp":1494941400,"date":"2017-05-16","index":4638,"close":88.08,"high":88.92,"low":86.64,"open":88.44,"volume":59233},{"timestamp":1495027800,"date":"2017-05-17","index":4639,"close":86.64,"high":88.32,"low":85.56,"open":86.4,"volume":76167},{"timestamp":1495114200,"date":"2017-05-18","index":4640,"close":88.44,"high":88.8,"low":85.92,"open":86.52,"volume":56133},{"timestamp":1495200600,"date":"2017-05-19","index":4641,"close":86.04,"high":90.24,"low":85.92,"open":88.68,"volume":60008},{"timestamp":1495459800,"date":"2017-05-22","index":4642,"close":85.08,"high":87.84,"low":84.24,"open":86.4,"volume":58625},{"timestamp":1495546200,"date":"2017-05-23","index":4643,"close":85.56,"high":85.92,"low":84.36,"open":85.44,"volume":34367},{"timestamp":1495632600,"date":"2017-05-24","index":4644,"close":104.16,"high":118.32,"low":102.84,"open":115.8,"volume":2384517}]},{"date":"2017-03-15","estimated":-0.3,"reported":-0.35,"pre":[{"timestamp":1488292200,"date":"2017-02-28","index":4584,"close":84.6,"high":86.04,"low":83.04,"open":85.68,"volume":69708},{"timestamp":1488378600,"date":"2017-03-01","index":4585,"close":84.84,"high":86.76,"low":84.48,"open":85.8,"volume":56783},{"timestamp":1488465000,"date":"2017-03-02","index":4586,"close":82.56,"high":85.8,"low":82.2,"open":84.6,"volume":45708},{"timestamp":1488551400,"date":"2017-03-03","index":4587,"close":83.4,"high":83.76,"low":81.72,"open":82.56,"volume":39833},{"timestamp":1488810600,"date":"2017-03-06","index":4588,"close":82.08,"high":83.88,"low":81.84,"open":82.56,"volume":36867},{"timestamp":1488897000,"date":"2017-03-07","index":4589,"close":79.68,"high":82.32,"low":79.32,"open":81.84,"volume":68700},{"timestamp":1488983400,"date":"2017-03-08","index":4590,"close":79.8,"high":81.84,"low":79.32,"open":79.92,"volume":76542},{"timestamp":1489069800,"date":"2017-03-09","index":4591,"close":79.32,"high":80.4,"low":78,"open":79.56,"volume":52883},{"timestamp":1489156200,"date":"2017-03-10","index":4592,"close":80.16,"high":80.76,"low":78,"open":79.92,"volume":45958},{"timestamp":1489411800,"date":"2017-03-13","index":4593,"close":80.4,"high":81.24,"low":79.32,"open":80.28,"volume":37425},{"timestamp":1489498200,"date":"2017-03-14","index":4594,"close":79.32,"high":80.76,"low":79.2,"open":79.92,"volume":44825}],"post":[{"timestamp":1489584600,"date":"2017-03-15","index":4595,"close":82.44,"high":82.56,"low":79.2,"open":79.32,"volume":64650},{"timestamp":1489671000,"date":"2017-03-16","index":4596,"close":74.52,"high":79.08,"low":72.6,"open":78.6,"volume":201650},{"timestamp":1489757400,"date":"2017-03-17","index":4597,"close":73.56,"high":74.64,"low":72.48,"open":73.2,"volume":99700},{"timestamp":1490016600,"date":"2017-03-20","index":4598,"close":73.2,"high":73.68,"low":72,"open":73.2,"volume":67208},{"timestamp":1490103000,"date":"2017-03-21","index":4599,"close":70.32,"high":74.4,"low":70.2,"open":73.2,"volume":118992},{"timestamp":1490189400,"date":"2017-03-22","index":4600,"close":71.04,"high":72.6,"low":69.96,"open":70.8,"volume":67542},{"timestamp":1490275800,"date":"2017-03-23","index":4601,"close":71.4,"high":72.84,"low":70.44,"open":71.04,"volume":48358},{"timestamp":1490362200,"date":"2017-03-24","index":4602,"close":72.6,"high":72.84,"low":71.04,"open":71.52,"volume":52625},{"timestamp":1490621400,"date":"2017-03-27","index":4603,"close":75.12,"high":75.48,"low":71.04,"open":71.4,"volume":60092},{"timestamp":1490707800,"date":"2017-03-28","index":4604,"close":76.8,"high":78,"low":73.8,"open":75.24,"volume":112842},{"timestamp":1490794200,"date":"2017-03-29","index":4605,"close":78.84,"high":79.32,"low":76.2,"open":77.28,"volume":75167}]},{"date":"2016-11-09","estimated":-0.27,"reported":-0.28,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":4499,"close":81.84,"high":85.8,"low":81.6,"open":84.24,"volume":117467},{"timestamp":1477488600,"date":"2016-10-26","index":4500,"close":81.6,"high":83.52,"low":80.16,"open":81.72,"volume":101092},{"timestamp":1477575000,"date":"2016-10-27","index":4501,"close":76.92,"high":82.56,"low":76.08,"open":82.56,"volume":136700},{"timestamp":1477661400,"date":"2016-10-28","index":4502,"close":77.16,"high":78.36,"low":75.6,"open":76.68,"volume":73300},{"timestamp":1477920600,"date":"2016-10-31","index":4503,"close":77.64,"high":78.6,"low":76.56,"open":77.16,"volume":56117},{"timestamp":1478007000,"date":"2016-11-01","index":4504,"close":79.08,"high":79.8,"low":76.8,"open":78,"volume":73550},{"timestamp":1478093400,"date":"2016-11-02","index":4505,"close":78,"high":79.32,"low":77.64,"open":78,"volume":65258},{"timestamp":1478179800,"date":"2016-11-03","index":4506,"close":71.76,"high":78,"low":71.76,"open":76.92,"volume":168567},{"timestamp":1478266200,"date":"2016-11-04","index":4507,"close":76.08,"high":76.2,"low":71.76,"open":71.76,"volume":88425},{"timestamp":1478529000,"date":"2016-11-07","index":4508,"close":78.84,"high":79.2,"low":77.28,"open":78.48,"volume":86000},{"timestamp":1478615400,"date":"2016-11-08","index":4509,"close":78.84,"high":80.52,"low":77.88,"open":78.24,"volume":80633}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":4510,"close":89.16,"high":90.36,"low":76.2,"open":76.8,"volume":204675},{"timestamp":1478788200,"date":"2016-11-10","index":4511,"close":93.6,"high":94.68,"low":89.28,"open":90.36,"volume":130283},{"timestamp":1478874600,"date":"2016-11-11","index":4512,"close":93.84,"high":95.28,"low":90.36,"open":93.36,"volume":109492},{"timestamp":1479133800,"date":"2016-11-14","index":4513,"close":99.96,"high":101.04,"low":94.8,"open":97.92,"volume":125700},{"timestamp":1479220200,"date":"2016-11-15","index":4514,"close":96.6,"high":100.44,"low":93.96,"open":100.2,"volume":84850},{"timestamp":1479306600,"date":"2016-11-16","index":4515,"close":93.24,"high":97.44,"low":93.12,"open":94.68,"volume":64475},{"timestamp":1479393000,"date":"2016-11-17","index":4516,"close":96.24,"high":97.2,"low":93,"open":93.72,"volume":55433},{"timestamp":1479479400,"date":"2016-11-18","index":4517,"close":95.76,"high":96.6,"low":93.96,"open":96.12,"volume":64317},{"timestamp":1479738600,"date":"2016-11-21","index":4518,"close":95.52,"high":95.76,"low":93.48,"open":94.8,"volume":57833},{"timestamp":1479825000,"date":"2016-11-22","index":4519,"close":93.12,"high":96.12,"low":92.52,"open":95.16,"volume":67742},{"timestamp":1479911400,"date":"2016-11-23","index":4520,"close":93,"high":94.08,"low":87.6,"open":90,"volume":66683}]},{"date":"2016-08-08","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1469194200,"date":"2016-07-22","index":4433,"close":109.56,"high":111,"low":108,"open":109.56,"volume":46142},{"timestamp":1469453400,"date":"2016-07-25","index":4434,"close":109.8,"high":112.8,"low":108.36,"open":109.8,"volume":56958},{"timestamp":1469539800,"date":"2016-07-26","index":4435,"close":114.6,"high":116.88,"low":110.04,"open":110.88,"volume":155808},{"timestamp":1469626200,"date":"2016-07-27","index":4436,"close":115.8,"high":117.6,"low":113.28,"open":116.88,"volume":100017},{"timestamp":1469712600,"date":"2016-07-28","index":4437,"close":115.44,"high":118.08,"low":114.12,"open":116.28,"volume":49633},{"timestamp":1469799000,"date":"2016-07-29","index":4438,"close":118.56,"high":119.16,"low":113.16,"open":114.48,"volume":123992},{"timestamp":1470058200,"date":"2016-08-01","index":4439,"close":125.04,"high":126,"low":120.72,"open":122.4,"volume":209525},{"timestamp":1470144600,"date":"2016-08-02","index":4440,"close":121.92,"high":132,"low":119.04,"open":129.12,"volume":235650},{"timestamp":1470231000,"date":"2016-08-03","index":4441,"close":115.2,"high":116.88,"low":109.8,"open":115.32,"volume":254833},{"timestamp":1470317400,"date":"2016-08-04","index":4442,"close":115.68,"high":119.28,"low":115.2,"open":117.96,"volume":122900},{"timestamp":1470403800,"date":"2016-08-05","index":4443,"close":118.2,"high":118.68,"low":115.2,"open":117,"volume":129183}],"post":[{"timestamp":1470663000,"date":"2016-08-08","index":4444,"close":112.2,"high":119.4,"low":109.44,"open":118.8,"volume":179942},{"timestamp":1470749400,"date":"2016-08-09","index":4445,"close":108.6,"high":109.08,"low":102.24,"open":108.6,"volume":169583},{"timestamp":1470835800,"date":"2016-08-10","index":4446,"close":105.36,"high":109.2,"low":104.88,"open":108.84,"volume":115017},{"timestamp":1470922200,"date":"2016-08-11","index":4447,"close":107.52,"high":108.84,"low":103.68,"open":106.2,"volume":93983},{"timestamp":1471008600,"date":"2016-08-12","index":4448,"close":107.4,"high":108.6,"low":105.96,"open":106.92,"volume":51158},{"timestamp":1471267800,"date":"2016-08-15","index":4449,"close":106.56,"high":109.44,"low":106.32,"open":107.4,"volume":73800},{"timestamp":1471354200,"date":"2016-08-16","index":4450,"close":105.12,"high":107.52,"low":105,"open":106.08,"volume":63592},{"timestamp":1471440600,"date":"2016-08-17","index":4451,"close":102.96,"high":105.96,"low":102.36,"open":105,"volume":76533},{"timestamp":1471527000,"date":"2016-08-18","index":4452,"close":104.28,"high":105,"low":102.12,"open":102.96,"volume":60800},{"timestamp":1471613400,"date":"2016-08-19","index":4453,"close":102.84,"high":103.92,"low":102,"open":103.56,"volume":62517},{"timestamp":1471872600,"date":"2016-08-22","index":4454,"close":108.72,"high":109.32,"low":102.24,"open":104.16,"volume":130592}]},{"date":"2016-05-09","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":4370,"close":123.96,"high":125.28,"low":120.48,"open":122.52,"volume":118183},{"timestamp":1461591000,"date":"2016-04-25","index":4371,"close":125.88,"high":127.8,"low":122.4,"open":123,"volume":115958},{"timestamp":1461677400,"date":"2016-04-26","index":4372,"close":125.64,"high":127.8,"low":124.56,"open":126,"volume":94800},{"timestamp":1461763800,"date":"2016-04-27","index":4373,"close":131.16,"high":133.68,"low":125.28,"open":126.6,"volume":141650},{"timestamp":1461850200,"date":"2016-04-28","index":4374,"close":134.16,"high":140.28,"low":130.8,"open":132,"volume":180275},{"timestamp":1461936600,"date":"2016-04-29","index":4375,"close":125.76,"high":138,"low":122.4,"open":135.36,"volume":255417},{"timestamp":1462195800,"date":"2016-05-02","index":4376,"close":130.56,"high":130.8,"low":124.32,"open":127.44,"volume":109658},{"timestamp":1462282200,"date":"2016-05-03","index":4377,"close":124.32,"high":130.8,"low":124.32,"open":129,"volume":109775},{"timestamp":1462368600,"date":"2016-05-04","index":4378,"close":112.68,"high":125.88,"low":112.32,"open":123.96,"volume":225983},{"timestamp":1462455000,"date":"2016-05-05","index":4379,"close":108.96,"high":115.56,"low":105.6,"open":114.6,"volume":199125},{"timestamp":1462541400,"date":"2016-05-06","index":4380,"close":107.52,"high":109.68,"low":103.56,"open":106.68,"volume":100058}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":4381,"close":114.24,"high":119.88,"low":112.44,"open":116.76,"volume":184250},{"timestamp":1462887000,"date":"2016-05-10","index":4382,"close":112.56,"high":117.36,"low":109.8,"open":117,"volume":91708},{"timestamp":1462973400,"date":"2016-05-11","index":4383,"close":113.88,"high":117.36,"low":110.88,"open":112.92,"volume":85367},{"timestamp":1463059800,"date":"2016-05-12","index":4384,"close":112.68,"high":115.56,"low":109.56,"open":112.92,"volume":109050},{"timestamp":1463146200,"date":"2016-05-13","index":4385,"close":111.96,"high":115.2,"low":111,"open":112.32,"volume":92500},{"timestamp":1463405400,"date":"2016-05-16","index":4386,"close":119.16,"high":122.4,"low":115.8,"open":116.4,"volume":131875},{"timestamp":1463491800,"date":"2016-05-17","index":4387,"close":120.72,"high":123.48,"low":117,"open":118.92,"volume":98592},{"timestamp":1463578200,"date":"2016-05-18","index":4388,"close":123.72,"high":127.2,"low":120.96,"open":122.64,"volume":139742},{"timestamp":1463664600,"date":"2016-05-19","index":4389,"close":121.2,"high":124.8,"low":119.76,"open":124.08,"volume":79383},{"timestamp":1463751000,"date":"2016-05-20","index":4390,"close":125.4,"high":127.08,"low":120,"open":121.44,"volume":140125},{"timestamp":1464010200,"date":"2016-05-23","index":4391,"close":129.72,"high":133.68,"low":127.44,"open":129.48,"volume":182758}]},{"date":"2016-03-14","estimated":-0.2,"reported":-0.26,"pre":[{"timestamp":1456497000,"date":"2016-02-26","index":4331,"close":78,"high":78.72,"low":76.32,"open":78,"volume":67167},{"timestamp":1456756200,"date":"2016-02-29","index":4332,"close":75.6,"high":78.36,"low":75.48,"open":78,"volume":71333},{"timestamp":1456842600,"date":"2016-03-01","index":4333,"close":78.96,"high":78.96,"low":74.52,"open":75.72,"volume":80800},{"timestamp":1456929000,"date":"2016-03-02","index":4334,"close":83.64,"high":84.12,"low":77.76,"open":78.96,"volume":183233},{"timestamp":1457015400,"date":"2016-03-03","index":4335,"close":84.48,"high":86.4,"low":83.16,"open":85.44,"volume":186267},{"timestamp":1457101800,"date":"2016-03-04","index":4336,"close":84,"high":87.72,"low":82.2,"open":84.96,"volume":145583},{"timestamp":1457361000,"date":"2016-03-07","index":4337,"close":89.76,"high":90.6,"low":84,"open":84.24,"volume":162942},{"timestamp":1457447400,"date":"2016-03-08","index":4338,"close":82.8,"high":91.8,"low":82.32,"open":91.2,"volume":242667},{"timestamp":1457533800,"date":"2016-03-09","index":4339,"close":84.24,"high":85.44,"low":81.12,"open":84.84,"volume":131525},{"timestamp":1457620200,"date":"2016-03-10","index":4340,"close":80.4,"high":85.56,"low":79.32,"open":84.36,"volume":116025},{"timestamp":1457706600,"date":"2016-03-11","index":4341,"close":82.56,"high":83.04,"low":79.44,"open":83.04,"volume":87783}],"post":[{"timestamp":1457962200,"date":"2016-03-14","index":4342,"close":80.16,"high":82.08,"low":75,"open":78,"volume":161700},{"timestamp":1458048600,"date":"2016-03-15","index":4343,"close":78.48,"high":80.4,"low":77.04,"open":78.36,"volume":86233},{"timestamp":1458135000,"date":"2016-03-16","index":4344,"close":78.96,"high":81.36,"low":77.88,"open":77.88,"volume":83883},{"timestamp":1458221400,"date":"2016-03-17","index":4345,"close":83.76,"high":85.08,"low":77.52,"open":79.32,"volume":118958},{"timestamp":1458307800,"date":"2016-03-18","index":4346,"close":85.44,"high":86.4,"low":83.28,"open":84.6,"volume":183833},{"timestamp":1458567000,"date":"2016-03-21","index":4347,"close":87,"high":87.48,"low":83.28,"open":84.96,"volume":98042},{"timestamp":1458653400,"date":"2016-03-22","index":4348,"close":94.2,"high":95.4,"low":88.92,"open":90.36,"volume":313908},{"timestamp":1458739800,"date":"2016-03-23","index":4349,"close":91.44,"high":94.2,"low":91.2,"open":93.6,"volume":165575},{"timestamp":1458826200,"date":"2016-03-24","index":4350,"close":94.8,"high":94.8,"low":88.92,"open":91.44,"volume":110433},{"timestamp":1459171800,"date":"2016-03-28","index":4351,"close":96.24,"high":98.04,"low":93.72,"open":95.52,"volume":130508},{"timestamp":1459258200,"date":"2016-03-29","index":4352,"close":97.68,"high":97.8,"low":91.92,"open":95.28,"volume":132392}]},{"date":"2015-11-09","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1445607000,"date":"2015-10-23","index":4246,"close":79.32,"high":80.52,"low":76.92,"open":77.4,"volume":143808},{"timestamp":1445866200,"date":"2015-10-26","index":4247,"close":78.84,"high":80.4,"low":77.64,"open":79.2,"volume":65892},{"timestamp":1445952600,"date":"2015-10-27","index":4248,"close":77.16,"high":78.6,"low":75.6,"open":78.24,"volume":102242},{"timestamp":1446039000,"date":"2015-10-28","index":4249,"close":80.04,"high":80.16,"low":75.84,"open":77.76,"volume":113717},{"timestamp":1446125400,"date":"2015-10-29","index":4250,"close":77.52,"high":81.36,"low":77.4,"open":79.08,"volume":83175},{"timestamp":1446211800,"date":"2015-10-30","index":4251,"close":75.96,"high":78.6,"low":75.72,"open":77.64,"volume":58758},{"timestamp":1446474600,"date":"2015-11-02","index":4252,"close":79.92,"high":80.16,"low":75.96,"open":76.2,"volume":104600},{"timestamp":1446561000,"date":"2015-11-03","index":4253,"close":79.2,"high":81.72,"low":78.72,"open":79.44,"volume":103142},{"timestamp":1446647400,"date":"2015-11-04","index":4254,"close":78.96,"high":80.4,"low":77.76,"open":79.32,"volume":79108},{"timestamp":1446733800,"date":"2015-11-05","index":4255,"close":81.84,"high":83.04,"low":79.8,"open":82.2,"volume":116183},{"timestamp":1446820200,"date":"2015-11-06","index":4256,"close":80.76,"high":82.44,"low":78.72,"open":82.2,"volume":133667}],"post":[{"timestamp":1447079400,"date":"2015-11-09","index":4257,"close":84.24,"high":84.72,"low":78.6,"open":81.12,"volume":128658},{"timestamp":1447165800,"date":"2015-11-10","index":4258,"close":83.28,"high":84,"low":79.92,"open":84,"volume":119367},{"timestamp":1447252200,"date":"2015-11-11","index":4259,"close":85.32,"high":87,"low":81.6,"open":83.28,"volume":159908},{"timestamp":1447338600,"date":"2015-11-12","index":4260,"close":84.6,"high":88.8,"low":83.4,"open":83.88,"volume":110742},{"timestamp":1447425000,"date":"2015-11-13","index":4261,"close":84.96,"high":87,"low":83.52,"open":84.12,"volume":85050},{"timestamp":1447684200,"date":"2015-11-16","index":4262,"close":83.28,"high":85.92,"low":81.84,"open":84.12,"volume":93483},{"timestamp":1447770600,"date":"2015-11-17","index":4263,"close":82.44,"high":84.48,"low":81.12,"open":83.76,"volume":89517},{"timestamp":1447857000,"date":"2015-11-18","index":4264,"close":80.76,"high":83.4,"low":80.16,"open":82.68,"volume":145433},{"timestamp":1447943400,"date":"2015-11-19","index":4265,"close":81.72,"high":85.68,"low":80.76,"open":81,"volume":123258},{"timestamp":1448029800,"date":"2015-11-20","index":4266,"close":81.6,"high":83.28,"low":81.24,"open":81.96,"volume":80608},{"timestamp":1448289000,"date":"2015-11-23","index":4267,"close":82.56,"high":83.88,"low":80.88,"open":81.24,"volume":78075}]},{"date":"2015-08-10","estimated":-0.13,"reported":-0.1,"pre":[{"timestamp":1437744600,"date":"2015-07-24","index":4182,"close":84.72,"high":87,"low":84.12,"open":86.28,"volume":68308},{"timestamp":1438003800,"date":"2015-07-27","index":4183,"close":86.16,"high":86.76,"low":82.8,"open":84.6,"volume":70917},{"timestamp":1438090200,"date":"2015-07-28","index":4184,"close":88.8,"high":88.8,"low":85.56,"open":87,"volume":75567},{"timestamp":1438176600,"date":"2015-07-29","index":4185,"close":88.8,"high":90.84,"low":88.08,"open":89.64,"volume":78058},{"timestamp":1438263000,"date":"2015-07-30","index":4186,"close":86.52,"high":89.4,"low":85.32,"open":88.2,"volume":50158},{"timestamp":1438349400,"date":"2015-07-31","index":4187,"close":87.48,"high":89.4,"low":85.92,"open":87.48,"volume":50925},{"timestamp":1438608600,"date":"2015-08-03","index":4188,"close":87,"high":89.76,"low":86.4,"open":87.48,"volume":49117},{"timestamp":1438695000,"date":"2015-08-04","index":4189,"close":85.8,"high":87.96,"low":85.44,"open":86.64,"volume":44742},{"timestamp":1438781400,"date":"2015-08-05","index":4190,"close":86.16,"high":87.48,"low":85.2,"open":85.8,"volume":34400},{"timestamp":1438867800,"date":"2015-08-06","index":4191,"close":81.6,"high":86.04,"low":79.92,"open":85.92,"volume":107033},{"timestamp":1438954200,"date":"2015-08-07","index":4192,"close":77.88,"high":83.28,"low":76.2,"open":81.84,"volume":119483}],"post":[{"timestamp":1439213400,"date":"2015-08-10","index":4193,"close":98.28,"high":105.96,"low":90.6,"open":96,"volume":1507033},{"timestamp":1439299800,"date":"2015-08-11","index":4194,"close":93.84,"high":99.48,"low":92.4,"open":99,"volume":322858},{"timestamp":1439386200,"date":"2015-08-12","index":4195,"close":93.84,"high":94.44,"low":85.8,"open":92.16,"volume":216717},{"timestamp":1439472600,"date":"2015-08-13","index":4196,"close":88.08,"high":95.28,"low":87.96,"open":93.84,"volume":118717},{"timestamp":1439559000,"date":"2015-08-14","index":4197,"close":88.44,"high":89.28,"low":85.8,"open":87.72,"volume":105667},{"timestamp":1439818200,"date":"2015-08-17","index":4198,"close":94.56,"high":94.8,"low":87.6,"open":88.8,"volume":131417},{"timestamp":1439904600,"date":"2015-08-18","index":4199,"close":89.28,"high":94.44,"low":89.28,"open":94.2,"volume":89267},{"timestamp":1439991000,"date":"2015-08-19","index":4200,"close":91.68,"high":94.2,"low":86.64,"open":88.8,"volume":197683},{"timestamp":1440077400,"date":"2015-08-20","index":4201,"close":84.6,"high":92.28,"low":84.6,"open":91.2,"volume":153958},{"timestamp":1440163800,"date":"2015-08-21","index":4202,"close":84.48,"high":87.12,"low":81.24,"open":82.92,"volume":142258},{"timestamp":1440423000,"date":"2015-08-24","index":4203,"close":78.48,"high":84.72,"low":74.28,"open":78,"volume":171517}]},{"date":"2015-05-11","estimated":-0.11,"reported":-0.17,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":4119,"close":124.2,"high":128.88,"low":124.2,"open":126.6,"volume":41925},{"timestamp":1430141400,"date":"2015-04-27","index":4120,"close":120.72,"high":126.84,"low":117,"open":124.8,"volume":135742},{"timestamp":1430227800,"date":"2015-04-28","index":4121,"close":116.52,"high":123.6,"low":114.36,"open":121.8,"volume":91658},{"timestamp":1430314200,"date":"2015-04-29","index":4122,"close":118.2,"high":122.28,"low":114.96,"open":116.64,"volume":81367},{"timestamp":1430400600,"date":"2015-04-30","index":4123,"close":97.92,"high":102.48,"low":96.72,"open":99.48,"volume":682317},{"timestamp":1430487000,"date":"2015-05-01","index":4124,"close":101.04,"high":101.4,"low":98.4,"open":99.96,"volume":124517},{"timestamp":1430746200,"date":"2015-05-04","index":4125,"close":101.52,"high":103.8,"low":100.56,"open":102,"volume":109567},{"timestamp":1430832600,"date":"2015-05-05","index":4126,"close":99.24,"high":102.24,"low":97.8,"open":101.64,"volume":103942},{"timestamp":1430919000,"date":"2015-05-06","index":4127,"close":97.08,"high":100.56,"low":95.4,"open":99.6,"volume":120083},{"timestamp":1431005400,"date":"2015-05-07","index":4128,"close":96.96,"high":98.4,"low":93.6,"open":97.2,"volume":96542},{"timestamp":1431091800,"date":"2015-05-08","index":4129,"close":96.12,"high":98.16,"low":95.4,"open":97.8,"volume":149575}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":4130,"close":96.12,"high":98.4,"low":93,"open":95.4,"volume":172750},{"timestamp":1431437400,"date":"2015-05-12","index":4131,"close":97.2,"high":98.28,"low":95.04,"open":96.84,"volume":136317},{"timestamp":1431523800,"date":"2015-05-13","index":4132,"close":94.32,"high":97.92,"low":93.96,"open":97.68,"volume":81608},{"timestamp":1431610200,"date":"2015-05-14","index":4133,"close":95.88,"high":95.88,"low":92.16,"open":94.44,"volume":71917},{"timestamp":1431696600,"date":"2015-05-15","index":4134,"close":95.64,"high":96.24,"low":93.6,"open":95.88,"volume":61525},{"timestamp":1431955800,"date":"2015-05-18","index":4135,"close":97.32,"high":98.04,"low":94.56,"open":95.64,"volume":81017},{"timestamp":1432042200,"date":"2015-05-19","index":4136,"close":99.12,"high":99.36,"low":95.76,"open":97.8,"volume":66792},{"timestamp":1432128600,"date":"2015-05-20","index":4137,"close":98.52,"high":99.6,"low":97.32,"open":98.76,"volume":58775},{"timestamp":1432215000,"date":"2015-05-21","index":4138,"close":99.12,"high":100.2,"low":97.8,"open":100.08,"volume":41583},{"timestamp":1432301400,"date":"2015-05-22","index":4139,"close":105.96,"high":106.68,"low":98.4,"open":99.24,"volume":207183},{"timestamp":1432647000,"date":"2015-05-26","index":4140,"close":100.32,"high":105.6,"low":98.4,"open":105.6,"volume":128425}]},{"date":"2015-03-16","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1425047400,"date":"2015-02-27","index":4080,"close":84.96,"high":86.16,"low":82.68,"open":84.72,"volume":54250},{"timestamp":1425306600,"date":"2015-03-02","index":4081,"close":86.04,"high":88.08,"low":84.48,"open":84.48,"volume":38983},{"timestamp":1425393000,"date":"2015-03-03","index":4082,"close":84.6,"high":86.88,"low":83.4,"open":86.16,"volume":26042},{"timestamp":1425479400,"date":"2015-03-04","index":4083,"close":88.32,"high":89.04,"low":83.4,"open":84.6,"volume":41792},{"timestamp":1425565800,"date":"2015-03-05","index":4084,"close":90.72,"high":93.6,"low":88.68,"open":88.8,"volume":66725},{"timestamp":1425652200,"date":"2015-03-06","index":4085,"close":88.2,"high":92.04,"low":87.72,"open":90.6,"volume":41450},{"timestamp":1425907800,"date":"2015-03-09","index":4086,"close":85.68,"high":88.2,"low":83.04,"open":87.6,"volume":45808},{"timestamp":1425994200,"date":"2015-03-10","index":4087,"close":85.08,"high":87.48,"low":83.88,"open":84.72,"volume":28225},{"timestamp":1426080600,"date":"2015-03-11","index":4088,"close":86.04,"high":86.88,"low":84,"open":86.88,"volume":28675},{"timestamp":1426167000,"date":"2015-03-12","index":4089,"close":87.6,"high":90,"low":86.16,"open":87,"volume":46292},{"timestamp":1426253400,"date":"2015-03-13","index":4090,"close":84.48,"high":89.04,"low":82.56,"open":89.04,"volume":51642}],"post":[{"timestamp":1426512600,"date":"2015-03-16","index":4091,"close":101.04,"high":102.48,"low":84.6,"open":85.2,"volume":410075},{"timestamp":1426599000,"date":"2015-03-17","index":4092,"close":102.72,"high":103.44,"low":93.12,"open":102,"volume":171133},{"timestamp":1426685400,"date":"2015-03-18","index":4093,"close":100.56,"high":104.4,"low":97.92,"open":101.88,"volume":70000},{"timestamp":1426771800,"date":"2015-03-19","index":4094,"close":113.4,"high":114,"low":99.6,"open":100.2,"volume":218083},{"timestamp":1426858200,"date":"2015-03-20","index":4095,"close":109.08,"high":122.88,"low":108.12,"open":114,"volume":339750},{"timestamp":1427117400,"date":"2015-03-23","index":4096,"close":106.32,"high":111.6,"low":104.04,"open":110.16,"volume":78725},{"timestamp":1427203800,"date":"2015-03-24","index":4097,"close":104.76,"high":109.2,"low":104.52,"open":106.2,"volume":53308},{"timestamp":1427290200,"date":"2015-03-25","index":4098,"close":98.28,"high":105.36,"low":97.2,"open":105.36,"volume":79383},{"timestamp":1427376600,"date":"2015-03-26","index":4099,"close":97.08,"high":101.28,"low":94.68,"open":96,"volume":63225},{"timestamp":1427463000,"date":"2015-03-27","index":4100,"close":99.48,"high":100.32,"low":96.84,"open":97.56,"volume":34908},{"timestamp":1427722200,"date":"2015-03-30","index":4101,"close":99.96,"high":104.04,"low":99,"open":101.4,"volume":33433}]},{"date":"2014-11-10","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":3995,"close":135.72,"high":138.6,"low":132.72,"open":136.92,"volume":43458},{"timestamp":1414416600,"date":"2014-10-27","index":3996,"close":135.72,"high":137.4,"low":130.92,"open":136.2,"volume":44692},{"timestamp":1414503000,"date":"2014-10-28","index":3997,"close":136.56,"high":138.6,"low":134.16,"open":136.08,"volume":53750},{"timestamp":1414589400,"date":"2014-10-29","index":3998,"close":134.4,"high":137.04,"low":132.48,"open":136.08,"volume":43675},{"timestamp":1414675800,"date":"2014-10-30","index":3999,"close":137.16,"high":139.92,"low":134.64,"open":135.6,"volume":70758},{"timestamp":1414762200,"date":"2014-10-31","index":4000,"close":136.32,"high":141,"low":134.64,"open":139.2,"volume":67000},{"timestamp":1415025000,"date":"2014-11-03","index":4001,"close":139.8,"high":141.36,"low":136.56,"open":136.56,"volume":65817},{"timestamp":1415111400,"date":"2014-11-04","index":4002,"close":138.36,"high":142.8,"low":136.44,"open":139.8,"volume":50242},{"timestamp":1415197800,"date":"2014-11-05","index":4003,"close":134.76,"high":139.8,"low":132.72,"open":139.2,"volume":64525},{"timestamp":1415284200,"date":"2014-11-06","index":4004,"close":132.84,"high":136.2,"low":132,"open":134.04,"volume":60692},{"timestamp":1415370600,"date":"2014-11-07","index":4005,"close":134.76,"high":136.2,"low":132,"open":132,"volume":59250}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":4006,"close":134.88,"high":134.88,"low":128.04,"open":132,"volume":112233},{"timestamp":1415716200,"date":"2014-11-11","index":4007,"close":135.6,"high":137.52,"low":133.08,"open":134.88,"volume":52783},{"timestamp":1415802600,"date":"2014-11-12","index":4008,"close":133.2,"high":135.12,"low":131.16,"open":134.4,"volume":51283},{"timestamp":1415889000,"date":"2014-11-13","index":4009,"close":132.12,"high":134.4,"low":131.04,"open":132.72,"volume":33342},{"timestamp":1415975400,"date":"2014-11-14","index":4010,"close":132,"high":132.6,"low":130.2,"open":131.88,"volume":52892},{"timestamp":1416234600,"date":"2014-11-17","index":4011,"close":119.16,"high":124.8,"low":114.12,"open":118.8,"volume":170525},{"timestamp":1416321000,"date":"2014-11-18","index":4012,"close":118.32,"high":123.84,"low":117.6,"open":120,"volume":102325},{"timestamp":1416407400,"date":"2014-11-19","index":4013,"close":113.28,"high":118.44,"low":112.2,"open":117.72,"volume":104550},{"timestamp":1416493800,"date":"2014-11-20","index":4014,"close":119.4,"high":120.24,"low":112.8,"open":114.72,"volume":88817},{"timestamp":1416580200,"date":"2014-11-21","index":4015,"close":119.76,"high":122.4,"low":117,"open":120.72,"volume":54367},{"timestamp":1416839400,"date":"2014-11-24","index":4016,"close":122.16,"high":122.76,"low":118.44,"open":119.4,"volume":101600}]},{"date":"2014-08-11","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1406295000,"date":"2014-07-25","index":3931,"close":151.56,"high":157.2,"low":150.12,"open":156.72,"volume":150425},{"timestamp":1406554200,"date":"2014-07-28","index":3932,"close":142.8,"high":150.72,"low":139.44,"open":150.72,"volume":185417},{"timestamp":1406640600,"date":"2014-07-29","index":3933,"close":137.52,"high":143.16,"low":132.48,"open":142.68,"volume":171667},{"timestamp":1406727000,"date":"2014-07-30","index":3934,"close":132.36,"high":138.48,"low":132.24,"open":135.96,"volume":111450},{"timestamp":1406813400,"date":"2014-07-31","index":3935,"close":121.2,"high":130.56,"low":120.36,"open":130.2,"volume":190583},{"timestamp":1406899800,"date":"2014-08-01","index":3936,"close":117,"high":122.4,"low":115.8,"open":120.72,"volume":129475},{"timestamp":1407159000,"date":"2014-08-04","index":3937,"close":122.04,"high":124.2,"low":115.2,"open":116.4,"volume":118183},{"timestamp":1407245400,"date":"2014-08-05","index":3938,"close":119.16,"high":123.36,"low":118.68,"open":122.04,"volume":99133},{"timestamp":1407331800,"date":"2014-08-06","index":3939,"close":118.92,"high":120.12,"low":117,"open":119.04,"volume":60883},{"timestamp":1407418200,"date":"2014-08-07","index":3940,"close":116.64,"high":118.56,"low":116.52,"open":117,"volume":73250},{"timestamp":1407504600,"date":"2014-08-08","index":3941,"close":119.52,"high":120.24,"low":114,"open":116.4,"volume":72392}],"post":[{"timestamp":1407763800,"date":"2014-08-11","index":3942,"close":107.64,"high":121.08,"low":105,"open":120.72,"volume":302850},{"timestamp":1407850200,"date":"2014-08-12","index":3943,"close":104.16,"high":111.36,"low":103.2,"open":105,"volume":144483},{"timestamp":1407936600,"date":"2014-08-13","index":3944,"close":114.96,"high":115.2,"low":107.04,"open":109.08,"volume":163725},{"timestamp":1408023000,"date":"2014-08-14","index":3945,"close":112.68,"high":115.44,"low":111,"open":114.6,"volume":85017},{"timestamp":1408109400,"date":"2014-08-15","index":3946,"close":112.44,"high":114.72,"low":110.16,"open":113.88,"volume":80358},{"timestamp":1408368600,"date":"2014-08-18","index":3947,"close":118.32,"high":118.44,"low":112.44,"open":114,"volume":98317},{"timestamp":1408455000,"date":"2014-08-19","index":3948,"close":119.28,"high":120.48,"low":117,"open":117.24,"volume":60583},{"timestamp":1408541400,"date":"2014-08-20","index":3949,"close":119.16,"high":119.88,"low":114.6,"open":119.52,"volume":66508},{"timestamp":1408627800,"date":"2014-08-21","index":3950,"close":126.96,"high":127.2,"low":119.04,"open":119.64,"volume":138033},{"timestamp":1408714200,"date":"2014-08-22","index":3951,"close":128.52,"high":130.8,"low":125.04,"open":127.56,"volume":113692},{"timestamp":1408973400,"date":"2014-08-25","index":3952,"close":126.36,"high":130.8,"low":125.4,"open":129.84,"volume":80667}]},{"date":"2014-05-12","estimated":-0.16,"reported":-0.2,"pre":[{"timestamp":1398432600,"date":"2014-04-25","index":3868,"close":115.68,"high":124.32,"low":112.8,"open":122.88,"volume":111985},{"timestamp":1398691800,"date":"2014-04-28","index":3869,"close":111.84,"high":117.12,"low":105.12,"open":116.16,"volume":116296},{"timestamp":1398778200,"date":"2014-04-29","index":3870,"close":116.64,"high":117.12,"low":109.44,"open":109.92,"volume":57590},{"timestamp":1398864600,"date":"2014-04-30","index":3871,"close":113.76,"high":116.16,"low":110.4,"open":114.72,"volume":47098},{"timestamp":1398951000,"date":"2014-05-01","index":3872,"close":114.72,"high":115.2,"low":109.92,"open":112.8,"volume":45042},{"timestamp":1399037400,"date":"2014-05-02","index":3873,"close":122.88,"high":124.32,"low":112.8,"open":115.2,"volume":119648},{"timestamp":1399296600,"date":"2014-05-05","index":3874,"close":115.2,"high":119.04,"low":112.8,"open":117.6,"volume":123765},{"timestamp":1399383000,"date":"2014-05-06","index":3875,"close":108.48,"high":115.68,"low":106.56,"open":114.24,"volume":85835},{"timestamp":1399469400,"date":"2014-05-07","index":3876,"close":105.6,"high":114.24,"low":105.6,"open":112.32,"volume":96617},{"timestamp":1399555800,"date":"2014-05-08","index":3877,"close":105.12,"high":112.32,"low":102.72,"open":106.56,"volume":93621},{"timestamp":1399642200,"date":"2014-05-09","index":3878,"close":103.68,"high":107.52,"low":101.28,"open":106.08,"volume":95908}],"post":[{"timestamp":1399901400,"date":"2014-05-12","index":3879,"close":104.16,"high":106.56,"low":89.76,"open":105.12,"volume":194192},{"timestamp":1399987800,"date":"2014-05-13","index":3880,"close":106.56,"high":111.84,"low":104.16,"open":106.56,"volume":98233},{"timestamp":1400074200,"date":"2014-05-14","index":3881,"close":103.68,"high":107.52,"low":100.8,"open":105.6,"volume":74381},{"timestamp":1400160600,"date":"2014-05-15","index":3882,"close":102.72,"high":103.2,"low":97.92,"open":101.76,"volume":52450},{"timestamp":1400247000,"date":"2014-05-16","index":3883,"close":102.72,"high":102.72,"low":98.4,"open":100.8,"volume":43910},{"timestamp":1400506200,"date":"2014-05-19","index":3884,"close":109.44,"high":110.4,"low":101.76,"open":103.2,"volume":89456},{"timestamp":1400592600,"date":"2014-05-20","index":3885,"close":107.52,"high":110.4,"low":103.68,"open":110.4,"volume":64213},{"timestamp":1400679000,"date":"2014-05-21","index":3886,"close":100.32,"high":108,"low":99.36,"open":107.04,"volume":77219},{"timestamp":1400765400,"date":"2014-05-22","index":3887,"close":105.6,"high":106.56,"low":103.2,"open":104.16,"volume":59200},{"timestamp":1400851800,"date":"2014-05-23","index":3888,"close":96,"high":103.68,"low":95.04,"open":101.76,"volume":207242},{"timestamp":1401197400,"date":"2014-05-27","index":3889,"close":100.8,"high":101.76,"low":96.48,"open":99.84,"volume":95919}]},{"date":"2014-03-17","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1393597800,"date":"2014-02-28","index":3829,"close":157.92,"high":171.84,"low":153.6,"open":168,"volume":262225},{"timestamp":1393857000,"date":"2014-03-03","index":3830,"close":170.4,"high":170.4,"low":144,"open":153.6,"volume":285448},{"timestamp":1393943400,"date":"2014-03-04","index":3831,"close":168.96,"high":177.6,"low":168,"open":175.2,"volume":191654},{"timestamp":1394029800,"date":"2014-03-05","index":3832,"close":171.84,"high":174.24,"low":163.68,"open":168,"volume":135938},{"timestamp":1394116200,"date":"2014-03-06","index":3833,"close":168.48,"high":178.08,"low":168,"open":177.6,"volume":143213},{"timestamp":1394202600,"date":"2014-03-07","index":3834,"close":163.2,"high":173.76,"low":163.2,"open":172.32,"volume":128848},{"timestamp":1394458200,"date":"2014-03-10","index":3835,"close":168.96,"high":174.24,"low":164.16,"open":172.32,"volume":152838},{"timestamp":1394544600,"date":"2014-03-11","index":3836,"close":168.48,"high":172.8,"low":166.56,"open":172.32,"volume":95838},{"timestamp":1394631000,"date":"2014-03-12","index":3837,"close":168.48,"high":169.44,"low":163.2,"open":167.52,"volume":75933},{"timestamp":1394717400,"date":"2014-03-13","index":3838,"close":165.12,"high":168,"low":161.28,"open":168,"volume":99340},{"timestamp":1394803800,"date":"2014-03-14","index":3839,"close":168,"high":168,"low":159.36,"open":163.2,"volume":97367}],"post":[{"timestamp":1395063000,"date":"2014-03-17","index":3840,"close":164.16,"high":172.8,"low":161.76,"open":168,"volume":165650},{"timestamp":1395149400,"date":"2014-03-18","index":3841,"close":164.64,"high":168.96,"low":164.16,"open":168,"volume":127638},{"timestamp":1395235800,"date":"2014-03-19","index":3842,"close":183.36,"high":184.8,"low":164.64,"open":164.64,"volume":299310},{"timestamp":1395322200,"date":"2014-03-20","index":3843,"close":182.4,"high":186.72,"low":175.2,"open":181.92,"volume":173625},{"timestamp":1395408600,"date":"2014-03-21","index":3844,"close":177.12,"high":185.28,"low":172.8,"open":183.84,"volume":242454},{"timestamp":1395667800,"date":"2014-03-24","index":3845,"close":168.48,"high":182.4,"low":164.64,"open":181.44,"volume":243281},{"timestamp":1395754200,"date":"2014-03-25","index":3846,"close":155.04,"high":170.4,"low":152.64,"open":168,"volume":216779},{"timestamp":1395840600,"date":"2014-03-26","index":3847,"close":155.04,"high":165.6,"low":149.76,"open":160.32,"volume":176615},{"timestamp":1395927000,"date":"2014-03-27","index":3848,"close":174.72,"high":174.72,"low":147.36,"open":154.08,"volume":363394},{"timestamp":1396013400,"date":"2014-03-28","index":3849,"close":157.44,"high":174.72,"low":151.2,"open":154.56,"volume":260681},{"timestamp":1396272600,"date":"2014-03-31","index":3850,"close":159.84,"high":163.68,"low":159.36,"open":160.32,"volume":64152}]},{"date":"2013-11-12","estimated":-0.1,"reported":-0.64,"pre":[{"timestamp":1382967000,"date":"2013-10-28","index":3745,"close":93.6,"high":97.44,"low":93.6,"open":96.48,"volume":53748},{"timestamp":1383053400,"date":"2013-10-29","index":3746,"close":93.12,"high":95.04,"low":91.68,"open":95.04,"volume":34344},{"timestamp":1383139800,"date":"2013-10-30","index":3747,"close":85.92,"high":93.6,"low":84,"open":93.12,"volume":132900},{"timestamp":1383226200,"date":"2013-10-31","index":3748,"close":83.04,"high":84.96,"low":78.24,"open":84.96,"volume":109550},{"timestamp":1383312600,"date":"2013-11-01","index":3749,"close":84,"high":84.96,"low":79.68,"open":84,"volume":43140},{"timestamp":1383575400,"date":"2013-11-04","index":3750,"close":91.2,"high":91.68,"low":87.84,"open":91.2,"volume":60483},{"timestamp":1383661800,"date":"2013-11-05","index":3751,"close":91.2,"high":91.68,"low":89.28,"open":91.2,"volume":40031},{"timestamp":1383748200,"date":"2013-11-06","index":3752,"close":88.8,"high":91.2,"low":85.92,"open":91.2,"volume":43110},{"timestamp":1383834600,"date":"2013-11-07","index":3753,"close":85.44,"high":89.76,"low":84,"open":87.36,"volume":40335},{"timestamp":1383921000,"date":"2013-11-08","index":3754,"close":90.72,"high":90.72,"low":84,"open":85.44,"volume":42115},{"timestamp":1384180200,"date":"2013-11-11","index":3755,"close":90.72,"high":94.56,"low":88.8,"open":91.2,"volume":50090}],"post":[{"timestamp":1384266600,"date":"2013-11-12","index":3756,"close":84,"high":93.6,"low":84,"open":92.64,"volume":71396},{"timestamp":1384353000,"date":"2013-11-13","index":3757,"close":89.76,"high":89.76,"low":81.6,"open":81.6,"volume":52396},{"timestamp":1384439400,"date":"2013-11-14","index":3758,"close":96.48,"high":98.88,"low":85.44,"open":89.76,"volume":103717},{"timestamp":1384525800,"date":"2013-11-15","index":3759,"close":96,"high":100.32,"low":95.04,"open":98.88,"volume":66821},{"timestamp":1384785000,"date":"2013-11-18","index":3760,"close":91.2,"high":98.4,"low":89.76,"open":98.4,"volume":43217},{"timestamp":1384871400,"date":"2013-11-19","index":3761,"close":92.16,"high":93.6,"low":89.28,"open":91.68,"volume":25273},{"timestamp":1384957800,"date":"2013-11-20","index":3762,"close":97.44,"high":104.64,"low":97.44,"open":103.2,"volume":154921},{"timestamp":1385044200,"date":"2013-11-21","index":3763,"close":99.84,"high":102.72,"low":97.44,"open":98.4,"volume":69954},{"timestamp":1385130600,"date":"2013-11-22","index":3764,"close":102.72,"high":102.72,"low":98.88,"open":101.76,"volume":52344},{"timestamp":1385389800,"date":"2013-11-25","index":3765,"close":103.68,"high":107.52,"low":102.72,"open":104.16,"volume":110498},{"timestamp":1385476200,"date":"2013-11-26","index":3766,"close":102.24,"high":103.68,"low":99.84,"open":103.68,"volume":47283}]},{"date":"2013-08-09","estimated":-0.14,"reported":-0.24,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":3679,"close":71.52,"high":72,"low":67.2,"open":67.2,"volume":167052},{"timestamp":1374845400,"date":"2013-07-26","index":3680,"close":69.12,"high":72,"low":64.8,"open":71.52,"volume":112671},{"timestamp":1375104600,"date":"2013-07-29","index":3681,"close":69.6,"high":72,"low":67.2,"open":72,"volume":85279},{"timestamp":1375191000,"date":"2013-07-30","index":3682,"close":89.76,"high":89.76,"low":69.12,"open":71.04,"volume":315252},{"timestamp":1375277400,"date":"2013-07-31","index":3683,"close":84,"high":105.6,"low":81.6,"open":85.92,"volume":707746},{"timestamp":1375363800,"date":"2013-08-01","index":3684,"close":93.6,"high":99.36,"low":87.36,"open":92.16,"volume":258475},{"timestamp":1375450200,"date":"2013-08-02","index":3685,"close":99.84,"high":101.28,"low":93.6,"open":96,"volume":204860},{"timestamp":1375709400,"date":"2013-08-05","index":3686,"close":144,"high":144,"low":104.64,"open":107.52,"volume":471792},{"timestamp":1375795800,"date":"2013-08-06","index":3687,"close":124.8,"high":145.44,"low":110.4,"open":135.36,"volume":617175},{"timestamp":1375882200,"date":"2013-08-07","index":3688,"close":92.16,"high":109.92,"low":84.96,"open":109.92,"volume":589679},{"timestamp":1375968600,"date":"2013-08-08","index":3689,"close":101.76,"high":105.12,"low":96.48,"open":100.32,"volume":204644}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":3690,"close":92.16,"high":98.88,"low":89.76,"open":96,"volume":178654},{"timestamp":1376314200,"date":"2013-08-12","index":3691,"close":73.44,"high":81.12,"low":68.16,"open":71.52,"volume":359050},{"timestamp":1376400600,"date":"2013-08-13","index":3692,"close":73.44,"high":78.72,"low":70.56,"open":77.28,"volume":134396},{"timestamp":1376487000,"date":"2013-08-14","index":3693,"close":72.48,"high":74.4,"low":72,"open":73.92,"volume":79471},{"timestamp":1376573400,"date":"2013-08-15","index":3694,"close":76.32,"high":85.92,"low":74.4,"open":84,"volume":227177},{"timestamp":1376659800,"date":"2013-08-16","index":3695,"close":69.12,"high":74.4,"low":65.28,"open":74.4,"volume":209175},{"timestamp":1376919000,"date":"2013-08-19","index":3696,"close":65.28,"high":70.08,"low":63.36,"open":70.08,"volume":101652},{"timestamp":1377005400,"date":"2013-08-20","index":3697,"close":60.96,"high":64.8,"low":58.56,"open":64.8,"volume":183875},{"timestamp":1377091800,"date":"2013-08-21","index":3698,"close":80.64,"high":81.6,"low":60.48,"open":60.96,"volume":352900},{"timestamp":1377178200,"date":"2013-08-22","index":3699,"close":76.8,"high":91.2,"low":72.48,"open":77.28,"volume":364400},{"timestamp":1377264600,"date":"2013-08-23","index":3700,"close":79.68,"high":85.44,"low":76.8,"open":84,"volume":175475}]},{"date":"2013-05-10","estimated":-0.17,"reported":-0.24,"pre":[{"timestamp":1366896600,"date":"2013-04-25","index":3616,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":24504},{"timestamp":1366983000,"date":"2013-04-26","index":3617,"close":28.32,"high":29.28,"low":27.84,"open":28.32,"volume":38831},{"timestamp":1367242200,"date":"2013-04-29","index":3618,"close":30.24,"high":30.72,"low":28.32,"open":28.8,"volume":61763},{"timestamp":1367328600,"date":"2013-04-30","index":3619,"close":29.28,"high":31.2,"low":28.32,"open":30.72,"volume":55529},{"timestamp":1367415000,"date":"2013-05-01","index":3620,"close":28.8,"high":29.76,"low":28.32,"open":29.28,"volume":19144},{"timestamp":1367501400,"date":"2013-05-02","index":3621,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":13317},{"timestamp":1367587800,"date":"2013-05-03","index":3622,"close":28.8,"high":29.76,"low":28.32,"open":28.8,"volume":23427},{"timestamp":1367847000,"date":"2013-05-06","index":3623,"close":28.8,"high":29.76,"low":28.32,"open":28.32,"volume":17156},{"timestamp":1367933400,"date":"2013-05-07","index":3624,"close":28.8,"high":29.28,"low":28.8,"open":28.8,"volume":12994},{"timestamp":1368019800,"date":"2013-05-08","index":3625,"close":28.8,"high":29.76,"low":28.8,"open":29.28,"volume":10921},{"timestamp":1368106200,"date":"2013-05-09","index":3626,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":9998}],"post":[{"timestamp":1368192600,"date":"2013-05-10","index":3627,"close":29.76,"high":29.76,"low":28.8,"open":29.28,"volume":17423},{"timestamp":1368451800,"date":"2013-05-13","index":3628,"close":29.76,"high":29.76,"low":28.8,"open":28.8,"volume":16183},{"timestamp":1368538200,"date":"2013-05-14","index":3629,"close":31.68,"high":33.12,"low":30.72,"open":31.2,"volume":107221},{"timestamp":1368624600,"date":"2013-05-15","index":3630,"close":31.68,"high":32.64,"low":31.68,"open":32.16,"volume":33919},{"timestamp":1368711000,"date":"2013-05-16","index":3631,"close":31.68,"high":32.16,"low":30.24,"open":31.68,"volume":33221},{"timestamp":1368797400,"date":"2013-05-17","index":3632,"close":32.16,"high":32.64,"low":31.2,"open":32.64,"volume":36344},{"timestamp":1369056600,"date":"2013-05-20","index":3633,"close":32.64,"high":33.12,"low":32.16,"open":33.12,"volume":35725},{"timestamp":1369143000,"date":"2013-05-21","index":3634,"close":34.08,"high":34.56,"low":32.16,"open":32.16,"volume":57504},{"timestamp":1369229400,"date":"2013-05-22","index":3635,"close":33.6,"high":35.04,"low":33.6,"open":34.56,"volume":42006},{"timestamp":1369315800,"date":"2013-05-23","index":3636,"close":33.12,"high":33.6,"low":32.16,"open":33.6,"volume":40383},{"timestamp":1369402200,"date":"2013-05-24","index":3637,"close":34.08,"high":34.08,"low":32.64,"open":33.6,"volume":17542}]},{"date":"2013-03-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2012-11-07","estimated":-0.14,"reported":-0.2,"pre":[{"timestamp":1350653400,"date":"2012-10-19","index":3490,"close":33.12,"high":33.6,"low":31.2,"open":33.6,"volume":10554},{"timestamp":1350912600,"date":"2012-10-22","index":3491,"close":34.56,"high":36,"low":33.12,"open":36,"volume":22383},{"timestamp":1350999000,"date":"2012-10-23","index":3492,"close":34.56,"high":35.52,"low":33.6,"open":34.56,"volume":23977},{"timestamp":1351085400,"date":"2012-10-24","index":3493,"close":34.56,"high":34.56,"low":33.12,"open":34.08,"volume":8527},{"timestamp":1351171800,"date":"2012-10-25","index":3494,"close":34.56,"high":35.04,"low":34.08,"open":34.56,"volume":4783},{"timestamp":1351258200,"date":"2012-10-26","index":3495,"close":33.6,"high":34.56,"low":33.12,"open":34.56,"volume":8965},{"timestamp":1351690200,"date":"2012-10-31","index":3496,"close":34.56,"high":34.56,"low":33.6,"open":33.6,"volume":4731},{"timestamp":1351776600,"date":"2012-11-01","index":3497,"close":33.6,"high":34.56,"low":33.6,"open":34.08,"volume":5398},{"timestamp":1351863000,"date":"2012-11-02","index":3498,"close":32.64,"high":34.56,"low":32.16,"open":33.6,"volume":12240},{"timestamp":1352125800,"date":"2012-11-05","index":3499,"close":32.64,"high":33.6,"low":32.16,"open":33.6,"volume":5067},{"timestamp":1352212200,"date":"2012-11-06","index":3500,"close":31.68,"high":33.12,"low":31.2,"open":32.64,"volume":9790}],"post":[{"timestamp":1352298600,"date":"2012-11-07","index":3501,"close":32.16,"high":33.12,"low":31.2,"open":33.12,"volume":8229},{"timestamp":1352385000,"date":"2012-11-08","index":3502,"close":29.28,"high":31.2,"low":28.32,"open":31.2,"volume":29954},{"timestamp":1352471400,"date":"2012-11-09","index":3503,"close":25.92,"high":29.28,"low":25.92,"open":29.28,"volume":29650},{"timestamp":1352730600,"date":"2012-11-12","index":3504,"close":27.36,"high":29.28,"low":26.4,"open":29.28,"volume":18325},{"timestamp":1352817000,"date":"2012-11-13","index":3505,"close":25.44,"high":28.32,"low":24.96,"open":26.4,"volume":25358},{"timestamp":1352903400,"date":"2012-11-14","index":3506,"close":24,"high":27.36,"low":22.56,"open":24.96,"volume":34844},{"timestamp":1352989800,"date":"2012-11-15","index":3507,"close":22.08,"high":24,"low":21.12,"open":24,"volume":33750},{"timestamp":1353076200,"date":"2012-11-16","index":3508,"close":23.52,"high":24.48,"low":21.6,"open":21.6,"volume":22648},{"timestamp":1353335400,"date":"2012-11-19","index":3509,"close":22.08,"high":24,"low":22.08,"open":24,"volume":13523},{"timestamp":1353421800,"date":"2012-11-20","index":3510,"close":22.56,"high":24,"low":21.6,"open":21.6,"volume":7690},{"timestamp":1353508200,"date":"2012-11-21","index":3511,"close":22.56,"high":24,"low":22.56,"open":24,"volume":12423}]},{"date":"2012-08-09","estimated":-0.17,"reported":-0.12,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3429,"close":22.08,"high":23.52,"low":22.08,"open":23.52,"volume":5050},{"timestamp":1343309400,"date":"2012-07-26","index":3430,"close":22.56,"high":23.04,"low":21.6,"open":22.08,"volume":4367},{"timestamp":1343395800,"date":"2012-07-27","index":3431,"close":22.08,"high":23.04,"low":21.6,"open":23.04,"volume":2648},{"timestamp":1343655000,"date":"2012-07-30","index":3432,"close":23.52,"high":24,"low":22.08,"open":22.08,"volume":4985},{"timestamp":1343741400,"date":"2012-07-31","index":3433,"close":23.04,"high":24,"low":21.6,"open":24,"volume":7994},{"timestamp":1343827800,"date":"2012-08-01","index":3434,"close":24,"high":25.44,"low":21.6,"open":25.44,"volume":4463},{"timestamp":1343914200,"date":"2012-08-02","index":3435,"close":24,"high":24.48,"low":23.04,"open":24,"volume":5121},{"timestamp":1344000600,"date":"2012-08-03","index":3436,"close":24.96,"high":24.96,"low":24,"open":24.48,"volume":5177},{"timestamp":1344259800,"date":"2012-08-06","index":3437,"close":25.44,"high":25.92,"low":24,"open":25.44,"volume":3538},{"timestamp":1344346200,"date":"2012-08-07","index":3438,"close":27.36,"high":27.36,"low":24.96,"open":24.96,"volume":8500},{"timestamp":1344432600,"date":"2012-08-08","index":3439,"close":25.92,"high":26.88,"low":25.44,"open":26.88,"volume":1860}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3440,"close":26.4,"high":26.4,"low":25.44,"open":26.4,"volume":2275},{"timestamp":1344605400,"date":"2012-08-10","index":3441,"close":26.4,"high":26.4,"low":25.44,"open":25.44,"volume":2504},{"timestamp":1344864600,"date":"2012-08-13","index":3442,"close":26.88,"high":27.84,"low":25.92,"open":26.4,"volume":5300},{"timestamp":1344951000,"date":"2012-08-14","index":3443,"close":25.92,"high":27.36,"low":25.44,"open":27.36,"volume":5433},{"timestamp":1345037400,"date":"2012-08-15","index":3444,"close":26.4,"high":28.32,"low":25.92,"open":28.32,"volume":3500},{"timestamp":1345123800,"date":"2012-08-16","index":3445,"close":25.44,"high":26.4,"low":25.44,"open":25.92,"volume":3123},{"timestamp":1345210200,"date":"2012-08-17","index":3446,"close":26.4,"high":26.4,"low":24.96,"open":25.44,"volume":2492},{"timestamp":1345469400,"date":"2012-08-20","index":3447,"close":27.36,"high":27.84,"low":24.96,"open":27.36,"volume":10402},{"timestamp":1345555800,"date":"2012-08-21","index":3448,"close":26.88,"high":27.36,"low":26.4,"open":27.36,"volume":2946},{"timestamp":1345642200,"date":"2012-08-22","index":3449,"close":27.36,"high":27.36,"low":25.92,"open":26.4,"volume":6992},{"timestamp":1345728600,"date":"2012-08-23","index":3450,"close":26.88,"high":27.36,"low":25.92,"open":27.36,"volume":4063}]},{"date":"2012-05-09","estimated":-0.18,"reported":-0.24,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":3365,"close":25.92,"high":27.36,"low":25.92,"open":26.88,"volume":6310},{"timestamp":1335360600,"date":"2012-04-25","index":3366,"close":25.44,"high":27.84,"low":25.44,"open":26.4,"volume":8600},{"timestamp":1335447000,"date":"2012-04-26","index":3367,"close":25.92,"high":26.88,"low":25.44,"open":25.44,"volume":6488},{"timestamp":1335533400,"date":"2012-04-27","index":3368,"close":25.92,"high":26.4,"low":25.44,"open":26.4,"volume":4329},{"timestamp":1335792600,"date":"2012-04-30","index":3369,"close":25.92,"high":26.88,"low":24.96,"open":24.96,"volume":3613},{"timestamp":1335879000,"date":"2012-05-01","index":3370,"close":25.92,"high":27.36,"low":25.92,"open":26.4,"volume":7088},{"timestamp":1335965400,"date":"2012-05-02","index":3371,"close":25.44,"high":26.88,"low":25.44,"open":26.88,"volume":3210},{"timestamp":1336051800,"date":"2012-05-03","index":3372,"close":25.92,"high":26.4,"low":25.44,"open":25.92,"volume":3025},{"timestamp":1336138200,"date":"2012-05-04","index":3373,"close":25.44,"high":26.4,"low":25.44,"open":25.44,"volume":3479},{"timestamp":1336397400,"date":"2012-05-07","index":3374,"close":25.44,"high":25.92,"low":24.96,"open":25.44,"volume":3100},{"timestamp":1336483800,"date":"2012-05-08","index":3375,"close":24,"high":25.92,"low":23.52,"open":25.44,"volume":9021}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":3376,"close":23.52,"high":24.48,"low":23.52,"open":24,"volume":4792},{"timestamp":1336656600,"date":"2012-05-10","index":3377,"close":23.52,"high":23.52,"low":19.2,"open":21.6,"volume":12583},{"timestamp":1336743000,"date":"2012-05-11","index":3378,"close":24,"high":24.48,"low":23.52,"open":23.52,"volume":6250},{"timestamp":1337002200,"date":"2012-05-14","index":3379,"close":23.52,"high":24.48,"low":22.56,"open":24,"volume":4563},{"timestamp":1337088600,"date":"2012-05-15","index":3380,"close":23.04,"high":24,"low":22.56,"open":22.56,"volume":4658},{"timestamp":1337175000,"date":"2012-05-16","index":3381,"close":22.08,"high":23.04,"low":19.68,"open":20.64,"volume":14427},{"timestamp":1337261400,"date":"2012-05-17","index":3382,"close":21.6,"high":22.56,"low":21.12,"open":22.56,"volume":9113},{"timestamp":1337347800,"date":"2012-05-18","index":3383,"close":22.08,"high":23.04,"low":20.64,"open":23.04,"volume":7254},{"timestamp":1337607000,"date":"2012-05-21","index":3384,"close":22.08,"high":22.08,"low":21.12,"open":21.6,"volume":2679},{"timestamp":1337693400,"date":"2012-05-22","index":3385,"close":21.6,"high":22.56,"low":20.64,"open":22.08,"volume":4081},{"timestamp":1337779800,"date":"2012-05-23","index":3386,"close":21.12,"high":21.6,"low":20.64,"open":21.6,"volume":4840}]},{"date":"2012-03-15","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1330525800,"date":"2012-02-29","index":3327,"close":27.84,"high":28.8,"low":27.84,"open":28.8,"volume":6685},{"timestamp":1330612200,"date":"2012-03-01","index":3328,"close":27.36,"high":27.84,"low":26.88,"open":26.88,"volume":5425},{"timestamp":1330698600,"date":"2012-03-02","index":3329,"close":29.76,"high":29.76,"low":27.36,"open":28.32,"volume":3965},{"timestamp":1330957800,"date":"2012-03-05","index":3330,"close":31.2,"high":31.2,"low":29.76,"open":31.2,"volume":10383},{"timestamp":1331044200,"date":"2012-03-06","index":3331,"close":30.24,"high":32.16,"low":29.76,"open":31.2,"volume":6871},{"timestamp":1331130600,"date":"2012-03-07","index":3332,"close":30.24,"high":31.2,"low":28.8,"open":29.76,"volume":4979},{"timestamp":1331217000,"date":"2012-03-08","index":3333,"close":30.72,"high":31.2,"low":29.76,"open":30.72,"volume":6500},{"timestamp":1331303400,"date":"2012-03-09","index":3334,"close":30.24,"high":31.2,"low":29.28,"open":29.28,"volume":5317},{"timestamp":1331559000,"date":"2012-03-12","index":3335,"close":29.76,"high":30.72,"low":29.28,"open":29.76,"volume":4125},{"timestamp":1331645400,"date":"2012-03-13","index":3336,"close":31.2,"high":33.12,"low":29.76,"open":33.12,"volume":26521},{"timestamp":1331731800,"date":"2012-03-14","index":3337,"close":29.76,"high":32.16,"low":29.28,"open":32.16,"volume":8610}],"post":[{"timestamp":1331818200,"date":"2012-03-15","index":3338,"close":28.8,"high":31.2,"low":28.8,"open":29.76,"volume":8083},{"timestamp":1331904600,"date":"2012-03-16","index":3339,"close":27.84,"high":30.24,"low":27.84,"open":28.8,"volume":8873},{"timestamp":1332163800,"date":"2012-03-19","index":3340,"close":28.32,"high":28.8,"low":27.84,"open":28.32,"volume":2369},{"timestamp":1332250200,"date":"2012-03-20","index":3341,"close":28.8,"high":29.28,"low":28.32,"open":29.28,"volume":7690},{"timestamp":1332336600,"date":"2012-03-21","index":3342,"close":29.76,"high":31.2,"low":28.32,"open":31.2,"volume":9985},{"timestamp":1332423000,"date":"2012-03-22","index":3343,"close":29.28,"high":30.72,"low":29.28,"open":29.76,"volume":11525},{"timestamp":1332509400,"date":"2012-03-23","index":3344,"close":29.28,"high":29.76,"low":28.32,"open":29.76,"volume":6310},{"timestamp":1332768600,"date":"2012-03-26","index":3345,"close":29.76,"high":32.64,"low":29.76,"open":32.64,"volume":24146},{"timestamp":1332855000,"date":"2012-03-27","index":3346,"close":32.16,"high":32.16,"low":29.76,"open":31.2,"volume":8085},{"timestamp":1332941400,"date":"2012-03-28","index":3347,"close":33.12,"high":34.08,"low":31.2,"open":34.08,"volume":14292},{"timestamp":1333027800,"date":"2012-03-29","index":3348,"close":31.2,"high":33.6,"low":31.2,"open":33.6,"volume":8740}]},{"date":"2011-11-07","estimated":-0.13,"reported":-0.16,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3239,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":1006},{"timestamp":1319463000,"date":"2011-10-24","index":3240,"close":28.8,"high":28.8,"low":28.32,"open":28.8,"volume":4919},{"timestamp":1319549400,"date":"2011-10-25","index":3241,"close":31.68,"high":33.12,"low":28.32,"open":28.8,"volume":17306},{"timestamp":1319635800,"date":"2011-10-26","index":3242,"close":31.68,"high":34.08,"low":29.28,"open":33.6,"volume":7481},{"timestamp":1319722200,"date":"2011-10-27","index":3243,"close":31.68,"high":33.12,"low":31.2,"open":32.16,"volume":2952},{"timestamp":1319808600,"date":"2011-10-28","index":3244,"close":32.16,"high":33.6,"low":30.24,"open":31.2,"volume":3279},{"timestamp":1320067800,"date":"2011-10-31","index":3245,"close":32.64,"high":33.6,"low":31.2,"open":33.6,"volume":3892},{"timestamp":1320154200,"date":"2011-11-01","index":3246,"close":31.2,"high":32.64,"low":29.76,"open":29.76,"volume":2913},{"timestamp":1320240600,"date":"2011-11-02","index":3247,"close":31.2,"high":32.16,"low":31.2,"open":31.2,"volume":992},{"timestamp":1320327000,"date":"2011-11-03","index":3248,"close":31.2,"high":32.16,"low":30.72,"open":32.16,"volume":2138},{"timestamp":1320413400,"date":"2011-11-04","index":3249,"close":29.76,"high":31.68,"low":28.8,"open":31.68,"volume":4323}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":3250,"close":28.8,"high":30.24,"low":28.32,"open":29.76,"volume":5527},{"timestamp":1320762600,"date":"2011-11-08","index":3251,"close":28.32,"high":29.28,"low":28.32,"open":28.8,"volume":3615},{"timestamp":1320849000,"date":"2011-11-09","index":3252,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":3038},{"timestamp":1320935400,"date":"2011-11-10","index":3253,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":919},{"timestamp":1321021800,"date":"2011-11-11","index":3254,"close":27.84,"high":28.8,"low":27.36,"open":28.8,"volume":2988},{"timestamp":1321281000,"date":"2011-11-14","index":3255,"close":27.36,"high":28.32,"low":26.88,"open":27.84,"volume":2238},{"timestamp":1321367400,"date":"2011-11-15","index":3256,"close":28.32,"high":29.76,"low":26.88,"open":27.36,"volume":1985},{"timestamp":1321453800,"date":"2011-11-16","index":3257,"close":27.36,"high":28.32,"low":26.4,"open":28.32,"volume":2658},{"timestamp":1321540200,"date":"2011-11-17","index":3258,"close":27.84,"high":28.32,"low":27.36,"open":28.32,"volume":4283},{"timestamp":1321626600,"date":"2011-11-18","index":3259,"close":26.88,"high":28.32,"low":26.88,"open":28.32,"volume":1623},{"timestamp":1321885800,"date":"2011-11-21","index":3260,"close":25.92,"high":28.8,"low":24.48,"open":28.8,"volume":5275}]},{"date":"2011-08-08","estimated":-0.19,"reported":-0.08,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3175,"close":32.64,"high":32.64,"low":31.68,"open":32.64,"volume":4044},{"timestamp":1311600600,"date":"2011-07-25","index":3176,"close":31.68,"high":32.64,"low":31.2,"open":32.64,"volume":6360},{"timestamp":1311687000,"date":"2011-07-26","index":3177,"close":30.72,"high":32.64,"low":30.72,"open":32.16,"volume":7250},{"timestamp":1311773400,"date":"2011-07-27","index":3178,"close":29.76,"high":31.2,"low":28.8,"open":30.72,"volume":17831},{"timestamp":1311859800,"date":"2011-07-28","index":3179,"close":29.76,"high":31.68,"low":29.28,"open":29.28,"volume":7767},{"timestamp":1311946200,"date":"2011-07-29","index":3180,"close":30.72,"high":31.68,"low":29.76,"open":31.68,"volume":3100},{"timestamp":1312205400,"date":"2011-08-01","index":3181,"close":33.6,"high":35.04,"low":31.2,"open":31.2,"volume":11902},{"timestamp":1312291800,"date":"2011-08-02","index":3182,"close":32.16,"high":38.4,"low":32.16,"open":38.4,"volume":9035},{"timestamp":1312378200,"date":"2011-08-03","index":3183,"close":31.2,"high":34.08,"low":31.2,"open":33.12,"volume":6313},{"timestamp":1312464600,"date":"2011-08-04","index":3184,"close":28.8,"high":32.16,"low":28.8,"open":31.2,"volume":13358},{"timestamp":1312551000,"date":"2011-08-05","index":3185,"close":28.8,"high":31.2,"low":28.8,"open":29.28,"volume":11469}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3186,"close":29.28,"high":31.2,"low":27.36,"open":28.8,"volume":29173},{"timestamp":1312896600,"date":"2011-08-09","index":3187,"close":29.76,"high":31.2,"low":28.32,"open":28.8,"volume":12415},{"timestamp":1312983000,"date":"2011-08-10","index":3188,"close":29.28,"high":30.72,"low":28.8,"open":30.24,"volume":5294},{"timestamp":1313069400,"date":"2011-08-11","index":3189,"close":29.76,"high":30.72,"low":28.8,"open":28.8,"volume":6421},{"timestamp":1313155800,"date":"2011-08-12","index":3190,"close":29.28,"high":31.2,"low":29.28,"open":29.76,"volume":7192},{"timestamp":1313415000,"date":"2011-08-15","index":3191,"close":33.12,"high":33.6,"low":30.24,"open":30.72,"volume":9819},{"timestamp":1313501400,"date":"2011-08-16","index":3192,"close":33.6,"high":45.12,"low":33.12,"open":45.12,"volume":15571},{"timestamp":1313587800,"date":"2011-08-17","index":3193,"close":35.04,"high":37.44,"low":34.08,"open":37.44,"volume":6967},{"timestamp":1313674200,"date":"2011-08-18","index":3194,"close":33.12,"high":36.96,"low":30.72,"open":36.96,"volume":12492},{"timestamp":1313760600,"date":"2011-08-19","index":3195,"close":31.2,"high":32.64,"low":30.24,"open":30.24,"volume":4367},{"timestamp":1314019800,"date":"2011-08-22","index":3196,"close":31.2,"high":31.68,"low":29.76,"open":30.72,"volume":2058}]},{"date":"2011-05-11","estimated":-0.15,"reported":-0.08,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3114,"close":45.6,"high":46.56,"low":45.12,"open":45.6,"volume":5950},{"timestamp":1303911000,"date":"2011-04-27","index":3115,"close":46.08,"high":46.56,"low":45.12,"open":45.6,"volume":6598},{"timestamp":1303997400,"date":"2011-04-28","index":3116,"close":45.6,"high":46.08,"low":45.12,"open":46.08,"volume":5058},{"timestamp":1304083800,"date":"2011-04-29","index":3117,"close":45.6,"high":46.08,"low":45.12,"open":45.6,"volume":5417},{"timestamp":1304343000,"date":"2011-05-02","index":3118,"close":44.16,"high":45.6,"low":44.16,"open":45.12,"volume":4375},{"timestamp":1304429400,"date":"2011-05-03","index":3119,"close":43.2,"high":45.6,"low":43.2,"open":45.12,"volume":5385},{"timestamp":1304515800,"date":"2011-05-04","index":3120,"close":40.8,"high":46.56,"low":40.8,"open":44.16,"volume":6502},{"timestamp":1304602200,"date":"2011-05-05","index":3121,"close":43.68,"high":44.64,"low":40.8,"open":41.28,"volume":7271},{"timestamp":1304688600,"date":"2011-05-06","index":3122,"close":43.2,"high":44.64,"low":43.2,"open":44.64,"volume":5088},{"timestamp":1304947800,"date":"2011-05-09","index":3123,"close":43.2,"high":47.04,"low":42.72,"open":46.56,"volume":22092},{"timestamp":1305034200,"date":"2011-05-10","index":3124,"close":44.16,"high":46.08,"low":42.24,"open":45.12,"volume":11715}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3125,"close":43.2,"high":45.6,"low":43.2,"open":45.6,"volume":7848},{"timestamp":1305207000,"date":"2011-05-12","index":3126,"close":43.68,"high":44.16,"low":42.72,"open":43.2,"volume":5192},{"timestamp":1305293400,"date":"2011-05-13","index":3127,"close":42.72,"high":44.16,"low":42.72,"open":43.68,"volume":9817},{"timestamp":1305552600,"date":"2011-05-16","index":3128,"close":41.28,"high":44.16,"low":41.28,"open":44.16,"volume":6694},{"timestamp":1305639000,"date":"2011-05-17","index":3129,"close":41.76,"high":42.24,"low":40.32,"open":42.24,"volume":8713},{"timestamp":1305725400,"date":"2011-05-18","index":3130,"close":42.24,"high":42.24,"low":40.8,"open":41.76,"volume":3473},{"timestamp":1305811800,"date":"2011-05-19","index":3131,"close":41.28,"high":43.2,"low":41.28,"open":41.28,"volume":4633},{"timestamp":1305898200,"date":"2011-05-20","index":3132,"close":39.84,"high":42.24,"low":39.84,"open":40.32,"volume":5890},{"timestamp":1306157400,"date":"2011-05-23","index":3133,"close":37.44,"high":39.84,"low":36.96,"open":39.84,"volume":16219},{"timestamp":1306243800,"date":"2011-05-24","index":3134,"close":36.96,"high":38.88,"low":36.96,"open":37.92,"volume":12500},{"timestamp":1306330200,"date":"2011-05-25","index":3135,"close":36.48,"high":37.44,"low":36.48,"open":36.96,"volume":5163}]},{"date":"2011-03-17","estimated":-0.15,"reported":-0.28,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":3076,"close":57.6,"high":59.04,"low":57.12,"open":58.56,"volume":7281},{"timestamp":1299162600,"date":"2011-03-03","index":3077,"close":59.52,"high":59.52,"low":57.6,"open":59.52,"volume":11067},{"timestamp":1299249000,"date":"2011-03-04","index":3078,"close":58.56,"high":59.52,"low":57.6,"open":59.52,"volume":4419},{"timestamp":1299508200,"date":"2011-03-07","index":3079,"close":55.68,"high":59.52,"low":55.68,"open":58.56,"volume":8915},{"timestamp":1299594600,"date":"2011-03-08","index":3080,"close":57.12,"high":57.6,"low":56.16,"open":56.16,"volume":4423},{"timestamp":1299681000,"date":"2011-03-09","index":3081,"close":56.64,"high":57.6,"low":56.64,"open":57.12,"volume":4608},{"timestamp":1299767400,"date":"2011-03-10","index":3082,"close":53.76,"high":57.6,"low":53.28,"open":56.64,"volume":20773},{"timestamp":1299853800,"date":"2011-03-11","index":3083,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":7860},{"timestamp":1300109400,"date":"2011-03-14","index":3084,"close":52.8,"high":54.24,"low":52.8,"open":54.24,"volume":6956},{"timestamp":1300195800,"date":"2011-03-15","index":3085,"close":54.24,"high":56.64,"low":52.8,"open":53.76,"volume":9827},{"timestamp":1300282200,"date":"2011-03-16","index":3086,"close":53.28,"high":54.24,"low":52.8,"open":54.24,"volume":6404}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":3087,"close":53.28,"high":54.72,"low":52.8,"open":53.28,"volume":7090},{"timestamp":1300455000,"date":"2011-03-18","index":3088,"close":53.28,"high":55.2,"low":52.8,"open":53.76,"volume":8440},{"timestamp":1300714200,"date":"2011-03-21","index":3089,"close":53.28,"high":58.56,"low":52.8,"open":58.56,"volume":6977},{"timestamp":1300800600,"date":"2011-03-22","index":3090,"close":53.28,"high":56.16,"low":52.8,"open":53.28,"volume":7413},{"timestamp":1300887000,"date":"2011-03-23","index":3091,"close":52.32,"high":53.76,"low":51.84,"open":51.84,"volume":6738},{"timestamp":1300973400,"date":"2011-03-24","index":3092,"close":53.28,"high":54.24,"low":52.32,"open":52.32,"volume":7331},{"timestamp":1301059800,"date":"2011-03-25","index":3093,"close":53.76,"high":54.24,"low":52.8,"open":53.28,"volume":5869},{"timestamp":1301319000,"date":"2011-03-28","index":3094,"close":53.76,"high":55.2,"low":52.32,"open":55.2,"volume":7556},{"timestamp":1301405400,"date":"2011-03-29","index":3095,"close":54.72,"high":54.72,"low":53.76,"open":54.72,"volume":4473},{"timestamp":1301491800,"date":"2011-03-30","index":3096,"close":55.68,"high":58.08,"low":53.76,"open":53.76,"volume":24758},{"timestamp":1301578200,"date":"2011-03-31","index":3097,"close":52.8,"high":56.64,"low":51.84,"open":55.2,"volume":29760}]},{"date":"2010-11-15","estimated":-0.11,"reported":-0.04,"pre":[{"timestamp":1288359000,"date":"2010-10-29","index":2992,"close":54.24,"high":56.16,"low":53.76,"open":55.2,"volume":3990},{"timestamp":1288618200,"date":"2010-11-01","index":2993,"close":52.8,"high":56.64,"low":52.8,"open":54.24,"volume":3681},{"timestamp":1288704600,"date":"2010-11-02","index":2994,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":4500},{"timestamp":1288791000,"date":"2010-11-03","index":2995,"close":54.72,"high":54.72,"low":53.28,"open":54.72,"volume":1763},{"timestamp":1288877400,"date":"2010-11-04","index":2996,"close":55.68,"high":56.16,"low":53.76,"open":54.24,"volume":7908},{"timestamp":1288963800,"date":"2010-11-05","index":2997,"close":58.08,"high":58.08,"low":55.68,"open":56.16,"volume":7148},{"timestamp":1289226600,"date":"2010-11-08","index":2998,"close":59.04,"high":59.52,"low":57.6,"open":57.6,"volume":5942},{"timestamp":1289313000,"date":"2010-11-09","index":2999,"close":56.64,"high":59.04,"low":56.16,"open":59.04,"volume":4308},{"timestamp":1289399400,"date":"2010-11-10","index":3000,"close":55.68,"high":57.6,"low":54.24,"open":57.6,"volume":5625},{"timestamp":1289485800,"date":"2010-11-11","index":3001,"close":57.12,"high":57.6,"low":54.24,"open":55.2,"volume":7394},{"timestamp":1289572200,"date":"2010-11-12","index":3002,"close":59.04,"high":60,"low":55.68,"open":55.68,"volume":13306}],"post":[{"timestamp":1289831400,"date":"2010-11-15","index":3003,"close":60.48,"high":61.92,"low":59.04,"open":59.52,"volume":14417},{"timestamp":1289917800,"date":"2010-11-16","index":3004,"close":62.88,"high":64.32,"low":59.04,"open":60,"volume":15035},{"timestamp":1290004200,"date":"2010-11-17","index":3005,"close":60,"high":67.68,"low":59.52,"open":62.4,"volume":37917},{"timestamp":1290090600,"date":"2010-11-18","index":3006,"close":59.04,"high":60.48,"low":57.12,"open":60,"volume":10877},{"timestamp":1290177000,"date":"2010-11-19","index":3007,"close":59.52,"high":60,"low":58.08,"open":59.04,"volume":5348},{"timestamp":1290436200,"date":"2010-11-22","index":3008,"close":58.08,"high":60,"low":57.6,"open":59.52,"volume":4269},{"timestamp":1290522600,"date":"2010-11-23","index":3009,"close":58.08,"high":60,"low":57.6,"open":59.04,"volume":5546},{"timestamp":1290609000,"date":"2010-11-24","index":3010,"close":58.08,"high":59.04,"low":57.12,"open":58.08,"volume":6823},{"timestamp":1290781800,"date":"2010-11-26","index":3011,"close":57.12,"high":58.08,"low":56.64,"open":58.08,"volume":2242},{"timestamp":1291041000,"date":"2010-11-29","index":3012,"close":57.6,"high":57.6,"low":57.12,"open":57.12,"volume":4444},{"timestamp":1291127400,"date":"2010-11-30","index":3013,"close":56.64,"high":57.6,"low":56.16,"open":56.64,"volume":5921}]},{"date":"2010-08-16","estimated":-0.08,"reported":-0.28,"pre":[{"timestamp":1280496600,"date":"2010-07-30","index":2928,"close":48.48,"high":48.96,"low":47.04,"open":47.04,"volume":4031},{"timestamp":1280755800,"date":"2010-08-02","index":2929,"close":50.4,"high":50.4,"low":48,"open":49.44,"volume":5794},{"timestamp":1280842200,"date":"2010-08-03","index":2930,"close":51.84,"high":52.8,"low":50.4,"open":50.4,"volume":11285},{"timestamp":1280928600,"date":"2010-08-04","index":2931,"close":52.32,"high":52.8,"low":51.36,"open":51.84,"volume":3290},{"timestamp":1281015000,"date":"2010-08-05","index":2932,"close":49.92,"high":54.24,"low":49.92,"open":54.24,"volume":3250},{"timestamp":1281101400,"date":"2010-08-06","index":2933,"close":49.44,"high":49.92,"low":48.48,"open":49.92,"volume":3313},{"timestamp":1281360600,"date":"2010-08-09","index":2934,"close":48.96,"high":50.88,"low":48.48,"open":50.88,"volume":3531},{"timestamp":1281447000,"date":"2010-08-10","index":2935,"close":48.48,"high":49.92,"low":47.04,"open":48.96,"volume":6217},{"timestamp":1281533400,"date":"2010-08-11","index":2936,"close":44.16,"high":48.96,"low":44.16,"open":48.96,"volume":6677},{"timestamp":1281619800,"date":"2010-08-12","index":2937,"close":42.72,"high":45.6,"low":42.72,"open":44.64,"volume":7863},{"timestamp":1281706200,"date":"2010-08-13","index":2938,"close":42.72,"high":44.16,"low":42.24,"open":42.24,"volume":4940}],"post":[{"timestamp":1281965400,"date":"2010-08-16","index":2939,"close":42.24,"high":45.12,"low":41.28,"open":43.2,"volume":7610},{"timestamp":1282051800,"date":"2010-08-17","index":2940,"close":44.16,"high":45.6,"low":42.24,"open":42.24,"volume":5856},{"timestamp":1282138200,"date":"2010-08-18","index":2941,"close":43.2,"high":45.12,"low":43.2,"open":44.16,"volume":3485},{"timestamp":1282224600,"date":"2010-08-19","index":2942,"close":42.72,"high":46.08,"low":42.24,"open":43.2,"volume":6465},{"timestamp":1282311000,"date":"2010-08-20","index":2943,"close":43.2,"high":44.16,"low":42.24,"open":42.72,"volume":6890},{"timestamp":1282570200,"date":"2010-08-23","index":2944,"close":42.72,"high":44.64,"low":42.24,"open":43.68,"volume":4606},{"timestamp":1282656600,"date":"2010-08-24","index":2945,"close":40.8,"high":42.72,"low":40.32,"open":42.24,"volume":5238},{"timestamp":1282743000,"date":"2010-08-25","index":2946,"close":39.84,"high":40.32,"low":37.92,"open":40.32,"volume":5413},{"timestamp":1282829400,"date":"2010-08-26","index":2947,"close":38.4,"high":40.8,"low":37.92,"open":40.32,"volume":5648},{"timestamp":1282915800,"date":"2010-08-27","index":2948,"close":40.8,"high":40.8,"low":37.92,"open":38.4,"volume":3758},{"timestamp":1283175000,"date":"2010-08-30","index":2949,"close":37.44,"high":40.8,"low":37.44,"open":40.8,"volume":5698}]},{"date":"2010-05-17","estimated":-0.18,"reported":-0.08,"pre":[{"timestamp":1272634200,"date":"2010-04-30","index":2865,"close":66.24,"high":68.16,"low":64.8,"open":68.16,"volume":12994},{"timestamp":1272893400,"date":"2010-05-03","index":2866,"close":66.72,"high":67.2,"low":65.76,"open":67.2,"volume":25998},{"timestamp":1272979800,"date":"2010-05-04","index":2867,"close":66.24,"high":66.72,"low":64.32,"open":64.8,"volume":13927},{"timestamp":1273066200,"date":"2010-05-05","index":2868,"close":67.2,"high":67.2,"low":64.8,"open":66.24,"volume":11233},{"timestamp":1273152600,"date":"2010-05-06","index":2869,"close":62.88,"high":68.64,"low":49.44,"open":68.64,"volume":24429},{"timestamp":1273239000,"date":"2010-05-07","index":2870,"close":62.88,"high":62.88,"low":57.12,"open":62.4,"volume":10790},{"timestamp":1273498200,"date":"2010-05-10","index":2871,"close":61.44,"high":63.36,"low":61.44,"open":62.88,"volume":9754},{"timestamp":1273584600,"date":"2010-05-11","index":2872,"close":61.44,"high":61.44,"low":55.2,"open":58.56,"volume":6413},{"timestamp":1273671000,"date":"2010-05-12","index":2873,"close":65.28,"high":66.24,"low":60.96,"open":62.88,"volume":9183},{"timestamp":1273757400,"date":"2010-05-13","index":2874,"close":65.28,"high":65.28,"low":62.88,"open":63.84,"volume":5252},{"timestamp":1273843800,"date":"2010-05-14","index":2875,"close":63.84,"high":64.8,"low":60,"open":64.8,"volume":6142}],"post":[{"timestamp":1274103000,"date":"2010-05-17","index":2876,"close":61.44,"high":65.28,"low":60.96,"open":63.36,"volume":4708},{"timestamp":1274189400,"date":"2010-05-18","index":2877,"close":59.04,"high":62.4,"low":57.6,"open":62.4,"volume":6990},{"timestamp":1274275800,"date":"2010-05-19","index":2878,"close":56.64,"high":58.08,"low":53.76,"open":55.2,"volume":9360},{"timestamp":1274362200,"date":"2010-05-20","index":2879,"close":55.2,"high":56.64,"low":52.8,"open":56.64,"volume":9929},{"timestamp":1274448600,"date":"2010-05-21","index":2880,"close":54.72,"high":55.2,"low":48.48,"open":53.28,"volume":11271},{"timestamp":1274707800,"date":"2010-05-24","index":2881,"close":53.28,"high":56.64,"low":52.8,"open":56.64,"volume":4746},{"timestamp":1274794200,"date":"2010-05-25","index":2882,"close":52.32,"high":53.28,"low":49.92,"open":52.8,"volume":10988},{"timestamp":1274880600,"date":"2010-05-26","index":2883,"close":56.16,"high":56.64,"low":53.76,"open":53.76,"volume":6981},{"timestamp":1274967000,"date":"2010-05-27","index":2884,"close":56.64,"high":57.6,"low":54.72,"open":56.64,"volume":4069},{"timestamp":1275053400,"date":"2010-05-28","index":2885,"close":55.68,"high":56.64,"low":53.76,"open":56.64,"volume":4935},{"timestamp":1275399000,"date":"2010-06-01","index":2886,"close":56.64,"high":56.64,"low":53.76,"open":55.68,"volume":5781}]},{"date":"2010-03-29","estimated":-0.16,"reported":-0.28,"pre":[{"timestamp":1268404200,"date":"2010-03-12","index":2831,"close":65.28,"high":71.52,"low":62.88,"open":66.24,"volume":5123},{"timestamp":1268659800,"date":"2010-03-15","index":2832,"close":63.36,"high":68.16,"low":62.4,"open":67.68,"volume":9390},{"timestamp":1268746200,"date":"2010-03-16","index":2833,"close":61.44,"high":63.84,"low":61.44,"open":61.44,"volume":7504},{"timestamp":1268832600,"date":"2010-03-17","index":2834,"close":60,"high":63.36,"low":60,"open":61.92,"volume":9319},{"timestamp":1268919000,"date":"2010-03-18","index":2835,"close":60.48,"high":61.44,"low":60,"open":60,"volume":3842},{"timestamp":1269005400,"date":"2010-03-19","index":2836,"close":59.52,"high":60,"low":57.6,"open":59.52,"volume":8198},{"timestamp":1269264600,"date":"2010-03-22","index":2837,"close":57.6,"high":60,"low":56.16,"open":60,"volume":5819},{"timestamp":1269351000,"date":"2010-03-23","index":2838,"close":59.52,"high":60.48,"low":58.56,"open":59.52,"volume":6850},{"timestamp":1269437400,"date":"2010-03-24","index":2839,"close":59.52,"high":60.96,"low":58.08,"open":60.48,"volume":4629},{"timestamp":1269523800,"date":"2010-03-25","index":2840,"close":59.04,"high":60.96,"low":57.6,"open":60.96,"volume":4129},{"timestamp":1269610200,"date":"2010-03-26","index":2841,"close":64.8,"high":66.24,"low":61.92,"open":63.84,"volume":26069}],"post":[{"timestamp":1269869400,"date":"2010-03-29","index":2842,"close":62.4,"high":66.72,"low":62.4,"open":64.8,"volume":17173},{"timestamp":1269955800,"date":"2010-03-30","index":2843,"close":62.88,"high":64.32,"low":60.96,"open":62.4,"volume":5044},{"timestamp":1270042200,"date":"2010-03-31","index":2844,"close":63.36,"high":64.8,"low":63.36,"open":63.84,"volume":7723},{"timestamp":1270128600,"date":"2010-04-01","index":2845,"close":64.8,"high":64.8,"low":62.4,"open":62.4,"volume":6944},{"timestamp":1270474200,"date":"2010-04-05","index":2846,"close":64.32,"high":65.28,"low":63.84,"open":65.28,"volume":13217},{"timestamp":1270560600,"date":"2010-04-06","index":2847,"close":61.92,"high":64.8,"low":61.92,"open":62.4,"volume":7019},{"timestamp":1270647000,"date":"2010-04-07","index":2848,"close":63.36,"high":64.32,"low":61.92,"open":61.92,"volume":5938},{"timestamp":1270733400,"date":"2010-04-08","index":2849,"close":67.68,"high":72.96,"low":65.76,"open":72,"volume":38971},{"timestamp":1270819800,"date":"2010-04-09","index":2850,"close":67.2,"high":69.12,"low":66.24,"open":69.12,"volume":13938},{"timestamp":1271079000,"date":"2010-04-12","index":2851,"close":66.72,"high":68.64,"low":64.8,"open":68.16,"volume":10694},{"timestamp":1271165400,"date":"2010-04-13","index":2852,"close":64.8,"high":68.16,"low":64.32,"open":68.16,"volume":11338}]},{"date":"2009-11-16","estimated":-0.2,"reported":-0.12,"pre":[{"timestamp":1256909400,"date":"2009-10-30","index":2741,"close":49.92,"high":52.8,"low":49.44,"open":52.8,"volume":8300},{"timestamp":1257172200,"date":"2009-11-02","index":2742,"close":50.4,"high":54.24,"low":49.92,"open":49.92,"volume":20167},{"timestamp":1257258600,"date":"2009-11-03","index":2743,"close":50.4,"high":51.36,"low":49.44,"open":50.4,"volume":5492},{"timestamp":1257345000,"date":"2009-11-04","index":2744,"close":52.32,"high":52.8,"low":50.4,"open":52.8,"volume":5323},{"timestamp":1257431400,"date":"2009-11-05","index":2745,"close":53.76,"high":55.2,"low":51.36,"open":52.8,"volume":6227},{"timestamp":1257517800,"date":"2009-11-06","index":2746,"close":59.52,"high":59.52,"low":53.76,"open":54.24,"volume":18633},{"timestamp":1257777000,"date":"2009-11-09","index":2747,"close":58.08,"high":64.32,"low":55.68,"open":63.84,"volume":12588},{"timestamp":1257863400,"date":"2009-11-10","index":2748,"close":60,"high":60,"low":55.2,"open":55.2,"volume":10940},{"timestamp":1257949800,"date":"2009-11-11","index":2749,"close":57.12,"high":60,"low":55.68,"open":57.12,"volume":4123},{"timestamp":1258036200,"date":"2009-11-12","index":2750,"close":58.56,"high":59.04,"low":56.16,"open":56.64,"volume":5456},{"timestamp":1258122600,"date":"2009-11-13","index":2751,"close":59.04,"high":61.92,"low":58.56,"open":58.56,"volume":5823}],"post":[{"timestamp":1258381800,"date":"2009-11-16","index":2752,"close":56.16,"high":60.96,"low":56.16,"open":60.96,"volume":6375},{"timestamp":1258468200,"date":"2009-11-17","index":2753,"close":56.16,"high":56.16,"low":55.2,"open":55.2,"volume":2994},{"timestamp":1258554600,"date":"2009-11-18","index":2754,"close":58.56,"high":60,"low":56.16,"open":60,"volume":4498},{"timestamp":1258641000,"date":"2009-11-19","index":2755,"close":57.6,"high":59.52,"low":55.68,"open":59.52,"volume":4292},{"timestamp":1258727400,"date":"2009-11-20","index":2756,"close":73.44,"high":78.72,"low":63.36,"open":63.84,"volume":215208},{"timestamp":1258986600,"date":"2009-11-23","index":2757,"close":75.36,"high":80.64,"low":72,"open":79.68,"volume":54290},{"timestamp":1259073000,"date":"2009-11-24","index":2758,"close":67.2,"high":74.4,"low":67.2,"open":74.4,"volume":25523},{"timestamp":1259159400,"date":"2009-11-25","index":2759,"close":66.72,"high":70.08,"low":61.44,"open":68.16,"volume":34456},{"timestamp":1259332200,"date":"2009-11-27","index":2760,"close":67.2,"high":67.2,"low":62.4,"open":65.76,"volume":6771},{"timestamp":1259591400,"date":"2009-11-30","index":2761,"close":63.36,"high":72.96,"low":63.36,"open":70.08,"volume":29413},{"timestamp":1259677800,"date":"2009-12-01","index":2762,"close":65.76,"high":67.2,"low":63.36,"open":64.32,"volume":10208}]},{"date":"2009-08-19","estimated":-0.24,"reported":-0.76,"pre":[{"timestamp":1249392600,"date":"2009-08-04","index":2679,"close":103.2,"high":112.32,"low":99.36,"open":110.88,"volume":111381},{"timestamp":1249479000,"date":"2009-08-05","index":2680,"close":119.52,"high":142.08,"low":117.12,"open":138.24,"volume":398413},{"timestamp":1249565400,"date":"2009-08-06","index":2681,"close":108,"high":115.2,"low":108,"open":115.2,"volume":108090},{"timestamp":1249651800,"date":"2009-08-07","index":2682,"close":104.16,"high":112.8,"low":98.4,"open":108,"volume":95415},{"timestamp":1249911000,"date":"2009-08-10","index":2683,"close":111.36,"high":122.4,"low":108.48,"open":121.92,"volume":172177},{"timestamp":1249997400,"date":"2009-08-11","index":2684,"close":107.04,"high":113.76,"low":103.2,"open":113.76,"volume":66521},{"timestamp":1250083800,"date":"2009-08-12","index":2685,"close":106.08,"high":108,"low":104.16,"open":107.52,"volume":49960},{"timestamp":1250170200,"date":"2009-08-13","index":2686,"close":104.64,"high":110.4,"low":100.8,"open":110.4,"volume":40679},{"timestamp":1250256600,"date":"2009-08-14","index":2687,"close":99.84,"high":104.64,"low":97.44,"open":104.64,"volume":41492},{"timestamp":1250515800,"date":"2009-08-17","index":2688,"close":106.56,"high":111.84,"low":91.2,"open":96,"volume":149973},{"timestamp":1250602200,"date":"2009-08-18","index":2689,"close":102.72,"high":112.32,"low":100.8,"open":106.56,"volume":59790}],"post":[{"timestamp":1250688600,"date":"2009-08-19","index":2690,"close":103.68,"high":112.32,"low":100.8,"open":104.16,"volume":82756},{"timestamp":1250775000,"date":"2009-08-20","index":2691,"close":101.76,"high":107.52,"low":98.88,"open":103.68,"volume":56102},{"timestamp":1250861400,"date":"2009-08-21","index":2692,"close":97.44,"high":101.76,"low":96.96,"open":99.84,"volume":39542},{"timestamp":1251120600,"date":"2009-08-24","index":2693,"close":97.92,"high":104.64,"low":93.12,"open":100.32,"volume":110567},{"timestamp":1251207000,"date":"2009-08-25","index":2694,"close":97.44,"high":101.28,"low":95.52,"open":97.92,"volume":48229},{"timestamp":1251293400,"date":"2009-08-26","index":2695,"close":104.16,"high":114.24,"low":95.52,"open":97.44,"volume":243956},{"timestamp":1251379800,"date":"2009-08-27","index":2696,"close":99.36,"high":106.08,"low":99.36,"open":104.64,"volume":77104},{"timestamp":1251466200,"date":"2009-08-28","index":2697,"close":101.28,"high":105.6,"low":99.36,"open":103.2,"volume":59683},{"timestamp":1251725400,"date":"2009-08-31","index":2698,"close":105.12,"high":109.92,"low":100.8,"open":103.2,"volume":80069},{"timestamp":1251811800,"date":"2009-09-01","index":2699,"close":101.28,"high":116.64,"low":99.84,"open":109.92,"volume":152719},{"timestamp":1251898200,"date":"2009-09-02","index":2700,"close":99.84,"high":103.2,"low":97.44,"open":100.8,"volume":45371}]},{"date":"2009-03-31","estimated":-0.28,"reported":-0.32,"pre":[{"timestamp":1237210200,"date":"2009-03-16","index":2581,"close":14.4,"high":15.84,"low":14.4,"open":14.4,"volume":575},{"timestamp":1237296600,"date":"2009-03-17","index":2582,"close":13.44,"high":18.24,"low":12.96,"open":18.24,"volume":627},{"timestamp":1237383000,"date":"2009-03-18","index":2583,"close":13.92,"high":16.8,"low":13.44,"open":16.8,"volume":2379},{"timestamp":1237469400,"date":"2009-03-19","index":2584,"close":13.44,"high":20.64,"low":13.44,"open":20.64,"volume":410},{"timestamp":1237555800,"date":"2009-03-20","index":2585,"close":15.84,"high":18.72,"low":13.92,"open":13.92,"volume":1098},{"timestamp":1237815000,"date":"2009-03-23","index":2586,"close":14.88,"high":19.68,"low":13.92,"open":19.68,"volume":215},{"timestamp":1237901400,"date":"2009-03-24","index":2587,"close":16.32,"high":16.32,"low":13.92,"open":13.92,"volume":396},{"timestamp":1237987800,"date":"2009-03-25","index":2588,"close":14.88,"high":16.32,"low":13.92,"open":16.32,"volume":302},{"timestamp":1238074200,"date":"2009-03-26","index":2589,"close":17.76,"high":17.76,"low":14.4,"open":14.4,"volume":1013},{"timestamp":1238160600,"date":"2009-03-27","index":2590,"close":18.24,"high":19.2,"low":17.28,"open":19.2,"volume":58},{"timestamp":1238419800,"date":"2009-03-30","index":2591,"close":17.28,"high":18.72,"low":17.28,"open":17.28,"volume":88}],"post":[{"timestamp":1238506200,"date":"2009-03-31","index":2592,"close":18.72,"high":18.72,"low":18.24,"open":18.24,"volume":200},{"timestamp":1238592600,"date":"2009-04-01","index":2593,"close":17.76,"high":17.76,"low":17.76,"open":17.76,"volume":29},{"timestamp":1238679000,"date":"2009-04-02","index":2594,"close":18.72,"high":19.2,"low":17.76,"open":18.72,"volume":598},{"timestamp":1238765400,"date":"2009-04-03","index":2595,"close":18.72,"high":19.2,"low":18.72,"open":19.2,"volume":302},{"timestamp":1239024600,"date":"2009-04-06","index":2596,"close":17.76,"high":20.64,"low":16.8,"open":20.64,"volume":248},{"timestamp":1239111000,"date":"2009-04-07","index":2597,"close":18.24,"high":18.24,"low":14.4,"open":17.76,"volume":129},{"timestamp":1239197400,"date":"2009-04-08","index":2598,"close":18.24,"high":18.24,"low":17.76,"open":18.24,"volume":58},{"timestamp":1239283800,"date":"2009-04-09","index":2599,"close":15.84,"high":17.28,"low":15.84,"open":17.28,"volume":556},{"timestamp":1239629400,"date":"2009-04-13","index":2600,"close":18.72,"high":18.72,"low":17.76,"open":18.24,"volume":1873},{"timestamp":1239715800,"date":"2009-04-14","index":2601,"close":18.72,"high":20.16,"low":17.76,"open":20.16,"volume":215},{"timestamp":1239802200,"date":"2009-04-15","index":2602,"close":17.76,"high":18.72,"low":17.76,"open":18.72,"volume":175}]},{"date":"2008-11-07","estimated":-0.38,"reported":-0.2,"pre":[{"timestamp":1224768600,"date":"2008-10-23","index":2484,"close":17.76,"high":20.64,"low":17.76,"open":20.16,"volume":958},{"timestamp":1224855000,"date":"2008-10-24","index":2485,"close":17.76,"high":19.68,"low":14.4,"open":17.76,"volume":1740},{"timestamp":1225114200,"date":"2008-10-27","index":2486,"close":18.24,"high":21.12,"low":16.32,"open":16.32,"volume":529},{"timestamp":1225200600,"date":"2008-10-28","index":2487,"close":16.8,"high":19.2,"low":16.8,"open":19.2,"volume":60},{"timestamp":1225287000,"date":"2008-10-29","index":2488,"close":16.8,"high":21.12,"low":15.84,"open":17.28,"volume":663},{"timestamp":1225373400,"date":"2008-10-30","index":2489,"close":17.28,"high":20.64,"low":16.8,"open":16.8,"volume":658},{"timestamp":1225459800,"date":"2008-10-31","index":2490,"close":17.76,"high":19.2,"low":16.8,"open":17.28,"volume":425},{"timestamp":1225722600,"date":"2008-11-03","index":2491,"close":14.4,"high":20.64,"low":14.4,"open":17.76,"volume":2779},{"timestamp":1225809000,"date":"2008-11-04","index":2492,"close":15.36,"high":17.28,"low":15.36,"open":15.84,"volume":815},{"timestamp":1225895400,"date":"2008-11-05","index":2493,"close":15.36,"high":19.2,"low":14.88,"open":16.32,"volume":713},{"timestamp":1225981800,"date":"2008-11-06","index":2494,"close":15.36,"high":18.24,"low":14.88,"open":15.36,"volume":1377}],"post":[{"timestamp":1226068200,"date":"2008-11-07","index":2495,"close":15.84,"high":16.8,"low":15.84,"open":16.8,"volume":619},{"timestamp":1226327400,"date":"2008-11-10","index":2496,"close":14.4,"high":19.68,"low":14.4,"open":15.36,"volume":1473},{"timestamp":1226413800,"date":"2008-11-11","index":2497,"close":13.44,"high":15.36,"low":13.44,"open":14.4,"volume":2940},{"timestamp":1226500200,"date":"2008-11-12","index":2498,"close":12.48,"high":16.8,"low":12,"open":12,"volume":1583},{"timestamp":1226586600,"date":"2008-11-13","index":2499,"close":13.44,"high":14.4,"low":13.44,"open":13.44,"volume":131},{"timestamp":1226673000,"date":"2008-11-14","index":2500,"close":11.52,"high":14.4,"low":7.2,"open":14.4,"volume":5815},{"timestamp":1226932200,"date":"2008-11-17","index":2501,"close":10.56,"high":13.44,"low":8.64,"open":11.52,"volume":1635},{"timestamp":1227018600,"date":"2008-11-18","index":2502,"close":9.6,"high":12,"low":9.12,"open":11.52,"volume":2035},{"timestamp":1227105000,"date":"2008-11-19","index":2503,"close":7.68,"high":11.52,"low":7.68,"open":9.6,"volume":1258},{"timestamp":1227191400,"date":"2008-11-20","index":2504,"close":9.6,"high":11.52,"low":8.64,"open":9.12,"volume":813},{"timestamp":1227277800,"date":"2008-11-21","index":2505,"close":8.64,"high":12,"low":8.64,"open":12,"volume":3015}]},{"date":"2008-08-07","estimated":-0.28,"reported":-0.36,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":2419,"close":52.8,"high":56.64,"low":48.96,"open":50.4,"volume":3210},{"timestamp":1216906200,"date":"2008-07-24","index":2420,"close":50.88,"high":54.72,"low":48.48,"open":52.8,"volume":3521},{"timestamp":1216992600,"date":"2008-07-25","index":2421,"close":50.88,"high":56.16,"low":49.44,"open":56.16,"volume":1598},{"timestamp":1217251800,"date":"2008-07-28","index":2422,"close":50.4,"high":51.84,"low":48.48,"open":49.44,"volume":2331},{"timestamp":1217338200,"date":"2008-07-29","index":2423,"close":49.44,"high":51.84,"low":48.48,"open":51.84,"volume":1644},{"timestamp":1217424600,"date":"2008-07-30","index":2424,"close":49.44,"high":50.88,"low":48,"open":49.44,"volume":1677},{"timestamp":1217511000,"date":"2008-07-31","index":2425,"close":48.96,"high":49.44,"low":48.48,"open":48.96,"volume":669},{"timestamp":1217597400,"date":"2008-08-01","index":2426,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":969},{"timestamp":1217856600,"date":"2008-08-04","index":2427,"close":48,"high":48.96,"low":47.52,"open":48,"volume":1040},{"timestamp":1217943000,"date":"2008-08-05","index":2428,"close":49.92,"high":49.92,"low":48,"open":48.48,"volume":792},{"timestamp":1218029400,"date":"2008-08-06","index":2429,"close":48.96,"high":49.92,"low":48,"open":48.96,"volume":1027}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":2430,"close":48,"high":53.28,"low":47.52,"open":53.28,"volume":1044},{"timestamp":1218202200,"date":"2008-08-08","index":2431,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":769},{"timestamp":1218461400,"date":"2008-08-11","index":2432,"close":48,"high":48.96,"low":47.52,"open":47.52,"volume":831},{"timestamp":1218547800,"date":"2008-08-12","index":2433,"close":47.04,"high":48.48,"low":47.04,"open":48,"volume":2540},{"timestamp":1218634200,"date":"2008-08-13","index":2434,"close":47.52,"high":48,"low":46.56,"open":46.56,"volume":227},{"timestamp":1218720600,"date":"2008-08-14","index":2435,"close":49.44,"high":50.88,"low":47.04,"open":50.88,"volume":1202},{"timestamp":1218807000,"date":"2008-08-15","index":2436,"close":48,"high":48,"low":47.04,"open":47.04,"volume":227},{"timestamp":1219066200,"date":"2008-08-18","index":2437,"close":47.04,"high":48,"low":46.08,"open":48,"volume":938},{"timestamp":1219152600,"date":"2008-08-19","index":2438,"close":46.08,"high":47.52,"low":44.16,"open":45.6,"volume":488},{"timestamp":1219239000,"date":"2008-08-20","index":2439,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":158},{"timestamp":1219325400,"date":"2008-08-21","index":2440,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":869}]},{"date":"2008-05-09","estimated":-0.44,"reported":-0.28,"pre":[{"timestamp":1209043800,"date":"2008-04-24","index":2357,"close":46.08,"high":47.52,"low":44.64,"open":47.52,"volume":279},{"timestamp":1209130200,"date":"2008-04-25","index":2358,"close":43.2,"high":47.52,"low":43.2,"open":47.52,"volume":1273},{"timestamp":1209389400,"date":"2008-04-28","index":2359,"close":44.16,"high":46.56,"low":41.76,"open":41.76,"volume":1010},{"timestamp":1209475800,"date":"2008-04-29","index":2360,"close":42.24,"high":43.68,"low":41.28,"open":43.68,"volume":483},{"timestamp":1209562200,"date":"2008-04-30","index":2361,"close":42.24,"high":44.16,"low":42.24,"open":44.16,"volume":183},{"timestamp":1209648600,"date":"2008-05-01","index":2362,"close":43.2,"high":43.2,"low":42.72,"open":43.2,"volume":204},{"timestamp":1209735000,"date":"2008-05-02","index":2363,"close":42.72,"high":45.12,"low":42.24,"open":45.12,"volume":125},{"timestamp":1209994200,"date":"2008-05-05","index":2364,"close":41.76,"high":43.2,"low":41.76,"open":43.2,"volume":160},{"timestamp":1210080600,"date":"2008-05-06","index":2365,"close":42.24,"high":43.2,"low":40.8,"open":40.8,"volume":627},{"timestamp":1210167000,"date":"2008-05-07","index":2366,"close":38.88,"high":42.72,"low":38.88,"open":40.8,"volume":854},{"timestamp":1210253400,"date":"2008-05-08","index":2367,"close":42.72,"high":43.2,"low":40.8,"open":40.8,"volume":694}],"post":[{"timestamp":1210339800,"date":"2008-05-09","index":2368,"close":42.72,"high":43.2,"low":42.24,"open":43.2,"volume":210},{"timestamp":1210599000,"date":"2008-05-12","index":2369,"close":42.72,"high":43.2,"low":40.8,"open":41.28,"volume":327},{"timestamp":1210685400,"date":"2008-05-13","index":2370,"close":43.2,"high":43.2,"low":40.8,"open":40.8,"volume":198},{"timestamp":1210771800,"date":"2008-05-14","index":2371,"close":42.24,"high":43.2,"low":41.28,"open":43.2,"volume":592},{"timestamp":1210858200,"date":"2008-05-15","index":2372,"close":43.2,"high":43.2,"low":41.76,"open":42.24,"volume":150},{"timestamp":1210944600,"date":"2008-05-16","index":2373,"close":43.2,"high":43.2,"low":40.8,"open":43.2,"volume":358},{"timestamp":1211203800,"date":"2008-05-19","index":2374,"close":41.76,"high":43.2,"low":40.8,"open":43.2,"volume":750},{"timestamp":1211290200,"date":"2008-05-20","index":2375,"close":40.8,"high":42.24,"low":35.04,"open":40.8,"volume":1250},{"timestamp":1211376600,"date":"2008-05-21","index":2376,"close":40.8,"high":41.28,"low":38.4,"open":38.88,"volume":715},{"timestamp":1211463000,"date":"2008-05-22","index":2377,"close":41.28,"high":41.28,"low":40.32,"open":41.28,"volume":190},{"timestamp":1211549400,"date":"2008-05-23","index":2378,"close":39.84,"high":40.8,"low":38.4,"open":40.32,"volume":1402}]},{"date":"2008-03-17","estimated":-0.47,"reported":-0.08,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":2319,"close":44.16,"high":46.08,"low":43.2,"open":43.68,"volume":433},{"timestamp":1204554600,"date":"2008-03-03","index":2320,"close":49.92,"high":56.64,"low":41.76,"open":42.24,"volume":3171},{"timestamp":1204641000,"date":"2008-03-04","index":2321,"close":47.04,"high":56.64,"low":47.04,"open":53.76,"volume":4506},{"timestamp":1204727400,"date":"2008-03-05","index":2322,"close":54.24,"high":55.2,"low":49.92,"open":50.4,"volume":2733},{"timestamp":1204813800,"date":"2008-03-06","index":2323,"close":65.76,"high":76.32,"low":56.64,"open":58.56,"volume":5106},{"timestamp":1204900200,"date":"2008-03-07","index":2324,"close":69.6,"high":74.4,"low":67.2,"open":69.12,"volume":3717},{"timestamp":1205155800,"date":"2008-03-10","index":2325,"close":61.92,"high":73.92,"low":56.64,"open":69.6,"volume":2738},{"timestamp":1205242200,"date":"2008-03-11","index":2326,"close":48.48,"high":66.72,"low":43.2,"open":66.72,"volume":3079},{"timestamp":1205328600,"date":"2008-03-12","index":2327,"close":48.48,"high":48.96,"low":46.56,"open":48,"volume":1758},{"timestamp":1205415000,"date":"2008-03-13","index":2328,"close":50.88,"high":52.32,"low":48,"open":48.96,"volume":1023},{"timestamp":1205501400,"date":"2008-03-14","index":2329,"close":46.08,"high":48,"low":45.6,"open":48,"volume":1433}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":2330,"close":49.92,"high":59.52,"low":46.56,"open":46.56,"volume":1494},{"timestamp":1205847000,"date":"2008-03-18","index":2331,"close":49.92,"high":50.4,"low":47.04,"open":48,"volume":2396},{"timestamp":1205933400,"date":"2008-03-19","index":2332,"close":50.4,"high":51.36,"low":48.96,"open":49.92,"volume":1119},{"timestamp":1206019800,"date":"2008-03-20","index":2333,"close":51.84,"high":52.8,"low":50.4,"open":51.36,"volume":750},{"timestamp":1206365400,"date":"2008-03-24","index":2334,"close":51.84,"high":54.72,"low":51.84,"open":52.8,"volume":444},{"timestamp":1206451800,"date":"2008-03-25","index":2335,"close":50.4,"high":53.76,"low":45.6,"open":51.84,"volume":1438},{"timestamp":1206538200,"date":"2008-03-26","index":2336,"close":48,"high":48,"low":45.6,"open":48,"volume":463},{"timestamp":1206624600,"date":"2008-03-27","index":2337,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":904},{"timestamp":1206711000,"date":"2008-03-28","index":2338,"close":45.6,"high":46.08,"low":44.16,"open":46.08,"volume":310},{"timestamp":1206970200,"date":"2008-03-31","index":2339,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":385},{"timestamp":1207056600,"date":"2008-04-01","index":2340,"close":43.2,"high":46.56,"low":43.2,"open":46.08,"volume":533}]},{"date":"2007-11-08","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2232,"close":63.36,"high":64.8,"low":63.36,"open":64.8,"volume":633},{"timestamp":1193319000,"date":"2007-10-25","index":2233,"close":63.36,"high":64.32,"low":62.88,"open":63.84,"volume":338},{"timestamp":1193405400,"date":"2007-10-26","index":2234,"close":56.16,"high":62.4,"low":55.2,"open":62.4,"volume":1348},{"timestamp":1193664600,"date":"2007-10-29","index":2235,"close":56.64,"high":57.6,"low":52.8,"open":55.2,"volume":2392},{"timestamp":1193751000,"date":"2007-10-30","index":2236,"close":55.2,"high":56.64,"low":51.84,"open":55.2,"volume":2302},{"timestamp":1193837400,"date":"2007-10-31","index":2237,"close":53.76,"high":56.16,"low":50.4,"open":55.2,"volume":2377},{"timestamp":1193923800,"date":"2007-11-01","index":2238,"close":51.84,"high":55.2,"low":51.84,"open":55.2,"volume":1669},{"timestamp":1194010200,"date":"2007-11-02","index":2239,"close":49.92,"high":52.8,"low":49.92,"open":52.8,"volume":1690},{"timestamp":1194273000,"date":"2007-11-05","index":2240,"close":48,"high":50.4,"low":48,"open":48,"volume":2396},{"timestamp":1194359400,"date":"2007-11-06","index":2241,"close":52.32,"high":52.8,"low":48,"open":48.96,"volume":3458},{"timestamp":1194445800,"date":"2007-11-07","index":2242,"close":50.4,"high":57.12,"low":50.4,"open":52.8,"volume":2571}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2243,"close":51.36,"high":55.2,"low":49.92,"open":54.72,"volume":1094},{"timestamp":1194618600,"date":"2007-11-09","index":2244,"close":51.36,"high":54.72,"low":46.08,"open":46.08,"volume":2135},{"timestamp":1194877800,"date":"2007-11-12","index":2245,"close":50.4,"high":55.2,"low":50.4,"open":55.2,"volume":2604},{"timestamp":1194964200,"date":"2007-11-13","index":2246,"close":50.4,"high":51.36,"low":49.44,"open":49.92,"volume":3569},{"timestamp":1195050600,"date":"2007-11-14","index":2247,"close":50.4,"high":52.8,"low":50.4,"open":50.88,"volume":521},{"timestamp":1195137000,"date":"2007-11-15","index":2248,"close":59.04,"high":59.04,"low":52.8,"open":55.68,"volume":1133},{"timestamp":1195223400,"date":"2007-11-16","index":2249,"close":52.8,"high":60,"low":51.84,"open":59.52,"volume":1463},{"timestamp":1195482600,"date":"2007-11-19","index":2250,"close":50.88,"high":53.28,"low":50.88,"open":52.8,"volume":1517},{"timestamp":1195569000,"date":"2007-11-20","index":2251,"close":50.88,"high":55.68,"low":50.4,"open":55.68,"volume":238},{"timestamp":1195655400,"date":"2007-11-21","index":2252,"close":50.4,"high":50.88,"low":48.48,"open":50.4,"volume":160},{"timestamp":1195828200,"date":"2007-11-23","index":2253,"close":48.96,"high":49.92,"low":47.04,"open":48.96,"volume":1456}]},{"date":"2007-08-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":2167,"close":127.68,"high":130.56,"low":127.2,"open":129.6,"volume":1454},{"timestamp":1185370200,"date":"2007-07-25","index":2168,"close":125.28,"high":127.68,"low":124.8,"open":125.28,"volume":673},{"timestamp":1185456600,"date":"2007-07-26","index":2169,"close":120.96,"high":124.8,"low":115.2,"open":124.8,"volume":867},{"timestamp":1185543000,"date":"2007-07-27","index":2170,"close":115.2,"high":122.4,"low":115.2,"open":117.6,"volume":542},{"timestamp":1185802200,"date":"2007-07-30","index":2171,"close":115.2,"high":117.6,"low":112.8,"open":115.2,"volume":248},{"timestamp":1185888600,"date":"2007-07-31","index":2172,"close":110.4,"high":117.6,"low":108,"open":110.88,"volume":598},{"timestamp":1185975000,"date":"2007-08-01","index":2173,"close":110.4,"high":112.8,"low":105.6,"open":106.56,"volume":679},{"timestamp":1186061400,"date":"2007-08-02","index":2174,"close":109.92,"high":115.2,"low":109.44,"open":109.92,"volume":331},{"timestamp":1186147800,"date":"2007-08-03","index":2175,"close":109.44,"high":116.16,"low":109.44,"open":111.84,"volume":342},{"timestamp":1186407000,"date":"2007-08-06","index":2176,"close":107.04,"high":108,"low":105.6,"open":108,"volume":535},{"timestamp":1186493400,"date":"2007-08-07","index":2177,"close":106.08,"high":108,"low":105.6,"open":106.08,"volume":504}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":2178,"close":108,"high":108,"low":105.6,"open":106.08,"volume":383},{"timestamp":1186666200,"date":"2007-08-09","index":2179,"close":104.64,"high":107.52,"low":102.72,"open":107.52,"volume":1290},{"timestamp":1186752600,"date":"2007-08-10","index":2180,"close":103.2,"high":105.12,"low":98.88,"open":101.28,"volume":4225},{"timestamp":1187011800,"date":"2007-08-13","index":2181,"close":100.8,"high":102.24,"low":98.4,"open":101.28,"volume":3829},{"timestamp":1187098200,"date":"2007-08-14","index":2182,"close":97.92,"high":98.88,"low":96.48,"open":98.4,"volume":1619},{"timestamp":1187184600,"date":"2007-08-15","index":2183,"close":91.2,"high":96,"low":91.2,"open":94.08,"volume":973},{"timestamp":1187271000,"date":"2007-08-16","index":2184,"close":76.8,"high":91.2,"low":60,"open":88.8,"volume":4644},{"timestamp":1187357400,"date":"2007-08-17","index":2185,"close":81.6,"high":154.56,"low":60.48,"open":72,"volume":1033},{"timestamp":1187616600,"date":"2007-08-20","index":2186,"close":79.68,"high":91.2,"low":79.2,"open":86.4,"volume":1004},{"timestamp":1187703000,"date":"2007-08-21","index":2187,"close":81.6,"high":83.04,"low":77.76,"open":80.16,"volume":510},{"timestamp":1187789400,"date":"2007-08-22","index":2188,"close":81.6,"high":88.32,"low":76.8,"open":81.6,"volume":1794}]},{"date":"2007-05-09","estimated":-0.37,"reported":-0.44,"pre":[{"timestamp":1177421400,"date":"2007-04-24","index":2104,"close":178.56,"high":181.44,"low":177.12,"open":177.12,"volume":938},{"timestamp":1177507800,"date":"2007-04-25","index":2105,"close":187.2,"high":195.84,"low":180.48,"open":187.2,"volume":6225},{"timestamp":1177594200,"date":"2007-04-26","index":2106,"close":186.72,"high":194.88,"low":186.72,"open":194.4,"volume":2042},{"timestamp":1177680600,"date":"2007-04-27","index":2107,"close":186.72,"high":188.16,"low":184.32,"open":186.72,"volume":890},{"timestamp":1177939800,"date":"2007-04-30","index":2108,"close":181.44,"high":187.2,"low":181.44,"open":187.2,"volume":1215},{"timestamp":1178026200,"date":"2007-05-01","index":2109,"close":172.8,"high":181.92,"low":172.8,"open":180.96,"volume":1165},{"timestamp":1178112600,"date":"2007-05-02","index":2110,"close":177.6,"high":182.4,"low":172.8,"open":172.8,"volume":1329},{"timestamp":1178199000,"date":"2007-05-03","index":2111,"close":180,"high":180,"low":175.2,"open":177.6,"volume":925},{"timestamp":1178285400,"date":"2007-05-04","index":2112,"close":177.12,"high":182.4,"low":175.2,"open":181.92,"volume":738},{"timestamp":1178544600,"date":"2007-05-07","index":2113,"close":186.24,"high":186.72,"low":180,"open":186.72,"volume":3054},{"timestamp":1178631000,"date":"2007-05-08","index":2114,"close":187.2,"high":187.68,"low":185.28,"open":187.2,"volume":4946}],"post":[{"timestamp":1178717400,"date":"2007-05-09","index":2115,"close":184.32,"high":189.6,"low":182.4,"open":189.12,"volume":1315},{"timestamp":1178803800,"date":"2007-05-10","index":2116,"close":180,"high":186.72,"low":177.6,"open":186.72,"volume":2823},{"timestamp":1178890200,"date":"2007-05-11","index":2117,"close":178.56,"high":182.88,"low":177.6,"open":180,"volume":1758},{"timestamp":1179149400,"date":"2007-05-14","index":2118,"close":179.52,"high":185.76,"low":176.64,"open":185.76,"volume":581},{"timestamp":1179235800,"date":"2007-05-15","index":2119,"close":177.6,"high":188.64,"low":177.6,"open":188.64,"volume":840},{"timestamp":1179322200,"date":"2007-05-16","index":2120,"close":173.28,"high":182.4,"low":172.8,"open":178.08,"volume":1138},{"timestamp":1179408600,"date":"2007-05-17","index":2121,"close":175.68,"high":186.24,"low":172.8,"open":186.24,"volume":3994},{"timestamp":1179495000,"date":"2007-05-18","index":2122,"close":178.56,"high":181.44,"low":177.12,"open":178.56,"volume":723},{"timestamp":1179754200,"date":"2007-05-21","index":2123,"close":190.56,"high":193.92,"low":184.8,"open":184.8,"volume":6719},{"timestamp":1179840600,"date":"2007-05-22","index":2124,"close":200.16,"high":204.48,"low":192,"open":192,"volume":6219},{"timestamp":1179927000,"date":"2007-05-23","index":2125,"close":197.28,"high":204,"low":196.8,"open":204,"volume":5015}]},{"date":"2007-03-16","estimated":-0.43,"reported":-0.56,"pre":[{"timestamp":1172759400,"date":"2007-03-01","index":2067,"close":151.68,"high":153.6,"low":149.28,"open":153.6,"volume":1877},{"timestamp":1172845800,"date":"2007-03-02","index":2068,"close":147.84,"high":151.2,"low":141.6,"open":148.8,"volume":1148},{"timestamp":1173105000,"date":"2007-03-05","index":2069,"close":142.08,"high":144,"low":135.36,"open":143.04,"volume":1621},{"timestamp":1173191400,"date":"2007-03-06","index":2070,"close":144,"high":144.48,"low":140.16,"open":143.52,"volume":198},{"timestamp":1173277800,"date":"2007-03-07","index":2071,"close":147.36,"high":148.32,"low":144,"open":144.96,"volume":350},{"timestamp":1173364200,"date":"2007-03-08","index":2072,"close":148.8,"high":148.8,"low":132.96,"open":144,"volume":729},{"timestamp":1173450600,"date":"2007-03-09","index":2073,"close":153.6,"high":155.52,"low":146.88,"open":149.28,"volume":1163},{"timestamp":1173706200,"date":"2007-03-12","index":2074,"close":150.72,"high":153.6,"low":144.96,"open":144.96,"volume":1179},{"timestamp":1173792600,"date":"2007-03-13","index":2075,"close":150.24,"high":153.6,"low":150.24,"open":153.12,"volume":102},{"timestamp":1173879000,"date":"2007-03-14","index":2076,"close":150.24,"high":152.16,"low":149.76,"open":149.76,"volume":275},{"timestamp":1173965400,"date":"2007-03-15","index":2077,"close":149.28,"high":151.2,"low":146.4,"open":147.36,"volume":435}],"post":[{"timestamp":1174051800,"date":"2007-03-16","index":2078,"close":151.2,"high":152.64,"low":146.88,"open":146.88,"volume":450},{"timestamp":1174311000,"date":"2007-03-19","index":2079,"close":147.84,"high":152.64,"low":145.92,"open":148.32,"volume":1390},{"timestamp":1174397400,"date":"2007-03-20","index":2080,"close":147.36,"high":147.84,"low":144.96,"open":147.84,"volume":748},{"timestamp":1174483800,"date":"2007-03-21","index":2081,"close":144,"high":147.36,"low":143.52,"open":147.36,"volume":1167},{"timestamp":1174570200,"date":"2007-03-22","index":2082,"close":153.6,"high":154.08,"low":144.96,"open":145.92,"volume":2306},{"timestamp":1174656600,"date":"2007-03-23","index":2083,"close":151.2,"high":156,"low":141.6,"open":151.68,"volume":16683},{"timestamp":1174915800,"date":"2007-03-26","index":2084,"close":166.08,"high":169.44,"low":151.68,"open":165.6,"volume":5879},{"timestamp":1175002200,"date":"2007-03-27","index":2085,"close":162.24,"high":165.12,"low":159.84,"open":161.28,"volume":1977},{"timestamp":1175088600,"date":"2007-03-28","index":2086,"close":158.88,"high":165.6,"low":153.6,"open":165.12,"volume":2935},{"timestamp":1175175000,"date":"2007-03-29","index":2087,"close":156.48,"high":158.4,"low":155.04,"open":155.04,"volume":617},{"timestamp":1175261400,"date":"2007-03-30","index":2088,"close":155.52,"high":159.36,"low":154.56,"open":157.92,"volume":1656}]},{"date":"2006-11-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":1981,"close":155.04,"high":171.36,"low":155.04,"open":168.48,"volume":2504},{"timestamp":1161783000,"date":"2006-10-25","index":1982,"close":151.68,"high":155.52,"low":146.88,"open":155.52,"volume":1663},{"timestamp":1161869400,"date":"2006-10-26","index":1983,"close":149.76,"high":153.6,"low":147.84,"open":151.2,"volume":1175},{"timestamp":1161955800,"date":"2006-10-27","index":1984,"close":153.12,"high":156,"low":148.32,"open":148.8,"volume":1677},{"timestamp":1162218600,"date":"2006-10-30","index":1985,"close":155.52,"high":156,"low":153.6,"open":156,"volume":875},{"timestamp":1162305000,"date":"2006-10-31","index":1986,"close":157.44,"high":157.92,"low":152.16,"open":152.16,"volume":831},{"timestamp":1162391400,"date":"2006-11-01","index":1987,"close":163.68,"high":170.4,"low":157.44,"open":158.4,"volume":3344},{"timestamp":1162477800,"date":"2006-11-02","index":1988,"close":165.12,"high":168,"low":163.68,"open":167.04,"volume":954},{"timestamp":1162564200,"date":"2006-11-03","index":1989,"close":165.12,"high":168,"low":164.64,"open":165.12,"volume":1017},{"timestamp":1162823400,"date":"2006-11-06","index":1990,"close":168,"high":170.4,"low":163.2,"open":165.6,"volume":3533},{"timestamp":1162909800,"date":"2006-11-07","index":1991,"close":171.36,"high":182.88,"low":170.88,"open":176.16,"volume":6463}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":1992,"close":172.32,"high":177.12,"low":172.32,"open":172.8,"volume":1833},{"timestamp":1163082600,"date":"2006-11-09","index":1993,"close":170.88,"high":172.8,"low":170.4,"open":171.36,"volume":1383},{"timestamp":1163169000,"date":"2006-11-10","index":1994,"close":168.96,"high":172.32,"low":168.96,"open":170.4,"volume":1042},{"timestamp":1163428200,"date":"2006-11-13","index":1995,"close":161.28,"high":172.8,"low":160.8,"open":168.96,"volume":2260},{"timestamp":1163514600,"date":"2006-11-14","index":1996,"close":152.16,"high":161.28,"low":151.2,"open":160.8,"volume":2327},{"timestamp":1163601000,"date":"2006-11-15","index":1997,"close":155.04,"high":155.04,"low":149.76,"open":152.16,"volume":1317},{"timestamp":1163687400,"date":"2006-11-16","index":1998,"close":155.52,"high":156.48,"low":154.08,"open":156,"volume":1025},{"timestamp":1163773800,"date":"2006-11-17","index":1999,"close":151.2,"high":156,"low":151.2,"open":156,"volume":1258},{"timestamp":1164033000,"date":"2006-11-20","index":2000,"close":139.2,"high":146.88,"low":138.24,"open":146.88,"volume":3513},{"timestamp":1164119400,"date":"2006-11-21","index":2001,"close":148.32,"high":161.76,"low":139.2,"open":141.6,"volume":10646},{"timestamp":1164205800,"date":"2006-11-22","index":2002,"close":147.84,"high":151.68,"low":146.88,"open":151.68,"volume":3365}]},{"date":"2006-08-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":1916,"close":96.48,"high":98.88,"low":96,"open":98.88,"volume":325},{"timestamp":1153834200,"date":"2006-07-25","index":1917,"close":98.4,"high":100.32,"low":96.48,"open":96.48,"volume":229},{"timestamp":1153920600,"date":"2006-07-26","index":1918,"close":96.96,"high":99.36,"low":96.48,"open":96.96,"volume":185},{"timestamp":1154007000,"date":"2006-07-27","index":1919,"close":100.32,"high":102.24,"low":97.44,"open":97.44,"volume":256},{"timestamp":1154093400,"date":"2006-07-28","index":1920,"close":102.72,"high":102.72,"low":98.88,"open":99.36,"volume":406},{"timestamp":1154352600,"date":"2006-07-31","index":1921,"close":102.72,"high":109.44,"low":98.88,"open":99.84,"volume":419},{"timestamp":1154439000,"date":"2006-08-01","index":1922,"close":99.36,"high":99.84,"low":98.88,"open":99.84,"volume":73},{"timestamp":1154525400,"date":"2006-08-02","index":1923,"close":107.04,"high":107.04,"low":98.88,"open":99.36,"volume":2679},{"timestamp":1154611800,"date":"2006-08-03","index":1924,"close":109.92,"high":109.92,"low":107.52,"open":108,"volume":850},{"timestamp":1154698200,"date":"2006-08-04","index":1925,"close":106.08,"high":110.4,"low":105.6,"open":109.44,"volume":504},{"timestamp":1154957400,"date":"2006-08-07","index":1926,"close":103.2,"high":104.16,"low":103.2,"open":103.2,"volume":117}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":1927,"close":108,"high":108,"low":103.68,"open":105.6,"volume":721},{"timestamp":1155130200,"date":"2006-08-09","index":1928,"close":105.6,"high":108,"low":103.68,"open":105.6,"volume":98},{"timestamp":1155216600,"date":"2006-08-10","index":1929,"close":109.44,"high":109.44,"low":106.56,"open":106.56,"volume":1985},{"timestamp":1155303000,"date":"2006-08-11","index":1930,"close":113.28,"high":114.72,"low":111.36,"open":111.36,"volume":902},{"timestamp":1155562200,"date":"2006-08-14","index":1931,"close":108,"high":115.2,"low":108,"open":114.72,"volume":869},{"timestamp":1155648600,"date":"2006-08-15","index":1932,"close":110.88,"high":113.76,"low":110.88,"open":110.88,"volume":1231},{"timestamp":1155735000,"date":"2006-08-16","index":1933,"close":110.88,"high":112.8,"low":110.4,"open":112.32,"volume":344},{"timestamp":1155821400,"date":"2006-08-17","index":1934,"close":111.84,"high":112.8,"low":110.4,"open":110.88,"volume":1202},{"timestamp":1155907800,"date":"2006-08-18","index":1935,"close":111.84,"high":114.72,"low":110.4,"open":111.84,"volume":963},{"timestamp":1156167000,"date":"2006-08-21","index":1936,"close":110.88,"high":111.84,"low":110.4,"open":110.4,"volume":65},{"timestamp":1156253400,"date":"2006-08-22","index":1937,"close":114.24,"high":114.24,"low":110.4,"open":112.8,"volume":346}]},{"date":"2006-05-09","estimated":-0.44,"reported":-0.36,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":1853,"close":111.84,"high":117.6,"low":109.44,"open":117.6,"volume":490},{"timestamp":1145971800,"date":"2006-04-25","index":1854,"close":109.44,"high":110.88,"low":108.96,"open":110.4,"volume":398},{"timestamp":1146058200,"date":"2006-04-26","index":1855,"close":108.96,"high":109.92,"low":108.48,"open":108.96,"volume":233},{"timestamp":1146144600,"date":"2006-04-27","index":1856,"close":107.52,"high":108.96,"low":106.56,"open":108.96,"volume":567},{"timestamp":1146231000,"date":"2006-04-28","index":1857,"close":106.08,"high":107.04,"low":105.6,"open":107.04,"volume":538},{"timestamp":1146490200,"date":"2006-05-01","index":1858,"close":104.64,"high":106.08,"low":104.16,"open":106.08,"volume":798},{"timestamp":1146576600,"date":"2006-05-02","index":1859,"close":104.64,"high":104.64,"low":103.2,"open":104.16,"volume":331},{"timestamp":1146663000,"date":"2006-05-03","index":1860,"close":101.76,"high":105.6,"low":101.76,"open":104.16,"volume":419},{"timestamp":1146749400,"date":"2006-05-04","index":1861,"close":103.2,"high":103.2,"low":99.84,"open":102.72,"volume":583},{"timestamp":1146835800,"date":"2006-05-05","index":1862,"close":108,"high":109.44,"low":100.8,"open":103.2,"volume":1267},{"timestamp":1147095000,"date":"2006-05-08","index":1863,"close":107.04,"high":107.04,"low":103.2,"open":104.64,"volume":490}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":1864,"close":117.6,"high":117.6,"low":105.6,"open":105.6,"volume":752},{"timestamp":1147267800,"date":"2006-05-10","index":1865,"close":122.88,"high":124.32,"low":119.04,"open":119.04,"volume":2810},{"timestamp":1147354200,"date":"2006-05-11","index":1866,"close":121.44,"high":123.36,"low":120,"open":123.36,"volume":1667},{"timestamp":1147440600,"date":"2006-05-12","index":1867,"close":120,"high":122.88,"low":118.08,"open":120.48,"volume":794},{"timestamp":1147699800,"date":"2006-05-15","index":1868,"close":103.68,"high":115.2,"low":101.76,"open":115.2,"volume":2763},{"timestamp":1147786200,"date":"2006-05-16","index":1869,"close":110.4,"high":111.84,"low":101.76,"open":101.76,"volume":471},{"timestamp":1147872600,"date":"2006-05-17","index":1870,"close":106.56,"high":112.8,"low":104.64,"open":108,"volume":1050},{"timestamp":1147959000,"date":"2006-05-18","index":1871,"close":115.2,"high":127.2,"low":110.4,"open":110.4,"volume":1521},{"timestamp":1148045400,"date":"2006-05-19","index":1872,"close":115.2,"high":120.48,"low":110.88,"open":120,"volume":619},{"timestamp":1148304600,"date":"2006-05-22","index":1873,"close":112.8,"high":115.2,"low":102.24,"open":112.8,"volume":1075},{"timestamp":1148391000,"date":"2006-05-23","index":1874,"close":112.8,"high":117.12,"low":111.84,"open":112.8,"volume":458}]},{"date":"2006-03-16","estimated":-0.64,"reported":-2.4,"pre":[{"timestamp":1141223400,"date":"2006-03-01","index":1816,"close":151.2,"high":153.6,"low":145.92,"open":145.92,"volume":3958},{"timestamp":1141309800,"date":"2006-03-02","index":1817,"close":147.84,"high":153.12,"low":147.36,"open":149.76,"volume":3854},{"timestamp":1141396200,"date":"2006-03-03","index":1818,"close":148.8,"high":150.24,"low":143.52,"open":146.88,"volume":1971},{"timestamp":1141655400,"date":"2006-03-06","index":1819,"close":147.84,"high":151.68,"low":144,"open":151.68,"volume":2190},{"timestamp":1141741800,"date":"2006-03-07","index":1820,"close":138.72,"high":147.84,"low":132,"open":147.84,"volume":2642},{"timestamp":1141828200,"date":"2006-03-08","index":1821,"close":134.4,"high":137.28,"low":132,"open":137.28,"volume":1342},{"timestamp":1141914600,"date":"2006-03-09","index":1822,"close":132.48,"high":134.4,"low":131.52,"open":134.4,"volume":1321},{"timestamp":1142001000,"date":"2006-03-10","index":1823,"close":132.96,"high":135.84,"low":130.56,"open":132.48,"volume":1813},{"timestamp":1142260200,"date":"2006-03-13","index":1824,"close":132.96,"high":133.92,"low":130.08,"open":132,"volume":1471},{"timestamp":1142346600,"date":"2006-03-14","index":1825,"close":132,"high":143.04,"low":127.2,"open":131.04,"volume":2252},{"timestamp":1142433000,"date":"2006-03-15","index":1826,"close":129.12,"high":132,"low":127.68,"open":132,"volume":775}],"post":[{"timestamp":1142519400,"date":"2006-03-16","index":1827,"close":125.28,"high":130.08,"low":122.4,"open":129.12,"volume":1502},{"timestamp":1142605800,"date":"2006-03-17","index":1828,"close":120,"high":125.76,"low":120,"open":123.84,"volume":7917},{"timestamp":1142865000,"date":"2006-03-20","index":1829,"close":121.44,"high":122.4,"low":120.48,"open":120.48,"volume":631},{"timestamp":1142951400,"date":"2006-03-21","index":1830,"close":121.92,"high":121.92,"low":117.6,"open":120,"volume":565},{"timestamp":1143037800,"date":"2006-03-22","index":1831,"close":122.88,"high":124.32,"low":120,"open":120,"volume":1017},{"timestamp":1143124200,"date":"2006-03-23","index":1832,"close":117.6,"high":122.4,"low":117.6,"open":120.48,"volume":1383},{"timestamp":1143210600,"date":"2006-03-24","index":1833,"close":121.92,"high":122.4,"low":115.68,"open":119.04,"volume":3177},{"timestamp":1143469800,"date":"2006-03-27","index":1834,"close":121.92,"high":122.88,"low":120,"open":121.44,"volume":915},{"timestamp":1143556200,"date":"2006-03-28","index":1835,"close":120.48,"high":122.4,"low":120,"open":120.96,"volume":1194},{"timestamp":1143642600,"date":"2006-03-29","index":1836,"close":123.36,"high":123.36,"low":121.44,"open":122.4,"volume":4313},{"timestamp":1143729000,"date":"2006-03-30","index":1837,"close":125.28,"high":128.64,"low":121.92,"open":123.84,"volume":3725}]},{"date":"2005-11-09","estimated":-0.86,"reported":-0.64,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1730,"close":120.48,"high":122.4,"low":118.56,"open":120,"volume":494},{"timestamp":1130333400,"date":"2005-10-26","index":1731,"close":118.08,"high":120,"low":118.08,"open":119.04,"volume":190},{"timestamp":1130419800,"date":"2005-10-27","index":1732,"close":115.2,"high":118.08,"low":115.2,"open":116.16,"volume":277},{"timestamp":1130506200,"date":"2005-10-28","index":1733,"close":110.4,"high":117.12,"low":110.4,"open":115.2,"volume":379},{"timestamp":1130769000,"date":"2005-10-31","index":1734,"close":117.6,"high":120,"low":107.04,"open":109.44,"volume":767},{"timestamp":1130855400,"date":"2005-11-01","index":1735,"close":114.24,"high":122.4,"low":108,"open":120,"volume":377},{"timestamp":1130941800,"date":"2005-11-02","index":1736,"close":107.52,"high":111.84,"low":105.6,"open":108,"volume":2060},{"timestamp":1131028200,"date":"2005-11-03","index":1737,"close":108.48,"high":109.44,"low":106.08,"open":108,"volume":788},{"timestamp":1131114600,"date":"2005-11-04","index":1738,"close":110.4,"high":110.4,"low":104.64,"open":104.64,"volume":167},{"timestamp":1131373800,"date":"2005-11-07","index":1739,"close":108.48,"high":110.4,"low":108,"open":108,"volume":96},{"timestamp":1131460200,"date":"2005-11-08","index":1740,"close":110.88,"high":120,"low":109.44,"open":109.44,"volume":965}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1741,"close":111.36,"high":114.24,"low":110.4,"open":114.24,"volume":581},{"timestamp":1131633000,"date":"2005-11-10","index":1742,"close":108.96,"high":112.8,"low":108.96,"open":111.36,"volume":494},{"timestamp":1131719400,"date":"2005-11-11","index":1743,"close":107.04,"high":109.92,"low":106.08,"open":108.48,"volume":567},{"timestamp":1131978600,"date":"2005-11-14","index":1744,"close":99.36,"high":108,"low":95.52,"open":107.52,"volume":1002},{"timestamp":1132065000,"date":"2005-11-15","index":1745,"close":95.52,"high":101.28,"low":95.52,"open":98.4,"volume":888},{"timestamp":1132151400,"date":"2005-11-16","index":1746,"close":108,"high":108,"low":95.52,"open":98.4,"volume":752},{"timestamp":1132237800,"date":"2005-11-17","index":1747,"close":101.28,"high":105.12,"low":98.4,"open":98.4,"volume":352},{"timestamp":1132324200,"date":"2005-11-18","index":1748,"close":105.6,"high":111.36,"low":102.24,"open":102.24,"volume":517},{"timestamp":1132583400,"date":"2005-11-21","index":1749,"close":105.6,"high":108,"low":102.24,"open":108,"volume":377},{"timestamp":1132669800,"date":"2005-11-22","index":1750,"close":101.28,"high":105.6,"low":98.4,"open":105.6,"volume":265},{"timestamp":1132756200,"date":"2005-11-23","index":1751,"close":103.68,"high":108,"low":101.28,"open":101.28,"volume":938}]},{"date":"2005-08-09","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":1665,"close":144,"high":153.6,"low":144,"open":151.68,"volume":379},{"timestamp":1122384600,"date":"2005-07-26","index":1666,"close":144.96,"high":146.4,"low":144,"open":146.4,"volume":321},{"timestamp":1122471000,"date":"2005-07-27","index":1667,"close":143.52,"high":144,"low":143.52,"open":144,"volume":348},{"timestamp":1122557400,"date":"2005-07-28","index":1668,"close":147.36,"high":147.36,"low":144,"open":144.48,"volume":288},{"timestamp":1122643800,"date":"2005-07-29","index":1669,"close":147.84,"high":148.8,"low":144,"open":147.84,"volume":354},{"timestamp":1122903000,"date":"2005-08-01","index":1670,"close":155.52,"high":156.48,"low":145.44,"open":145.44,"volume":613},{"timestamp":1122989400,"date":"2005-08-02","index":1671,"close":153.6,"high":153.6,"low":146.4,"open":152.16,"volume":119},{"timestamp":1123075800,"date":"2005-08-03","index":1672,"close":148.8,"high":155.52,"low":148.8,"open":153.6,"volume":38},{"timestamp":1123162200,"date":"2005-08-04","index":1673,"close":145.44,"high":148.8,"low":144.96,"open":148.8,"volume":223},{"timestamp":1123248600,"date":"2005-08-05","index":1674,"close":138.24,"high":144.96,"low":138.24,"open":144.96,"volume":333},{"timestamp":1123507800,"date":"2005-08-08","index":1675,"close":140.16,"high":144,"low":136.8,"open":136.8,"volume":196}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":1676,"close":141.6,"high":148.8,"low":136.8,"open":144,"volume":240},{"timestamp":1123680600,"date":"2005-08-10","index":1677,"close":140.64,"high":146.4,"low":136.8,"open":145.44,"volume":285},{"timestamp":1123767000,"date":"2005-08-11","index":1678,"close":139.2,"high":139.2,"low":132.48,"open":139.2,"volume":398},{"timestamp":1123853400,"date":"2005-08-12","index":1679,"close":139.2,"high":139.2,"low":134.4,"open":138.24,"volume":135},{"timestamp":1124112600,"date":"2005-08-15","index":1680,"close":134.4,"high":139.2,"low":134.4,"open":139.2,"volume":67},{"timestamp":1124199000,"date":"2005-08-16","index":1681,"close":132,"high":136.8,"low":120,"open":134.4,"volume":923},{"timestamp":1124285400,"date":"2005-08-17","index":1682,"close":124.8,"high":127.68,"low":123.36,"open":127.2,"volume":821},{"timestamp":1124371800,"date":"2005-08-18","index":1683,"close":132,"high":136.32,"low":124.8,"open":124.8,"volume":433},{"timestamp":1124458200,"date":"2005-08-19","index":1684,"close":133.44,"high":136.32,"low":125.76,"open":125.76,"volume":379},{"timestamp":1124717400,"date":"2005-08-22","index":1685,"close":134.4,"high":136.32,"low":126.24,"open":129.6,"volume":763},{"timestamp":1124803800,"date":"2005-08-23","index":1686,"close":129.12,"high":139.2,"low":128.16,"open":134.4,"volume":131}]},{"date":"2005-05-10","estimated":-0.88,"reported":-0.88,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":1602,"close":153.6,"high":156,"low":144,"open":145.92,"volume":1267},{"timestamp":1114522200,"date":"2005-04-26","index":1603,"close":151.2,"high":151.2,"low":144,"open":151.2,"volume":579},{"timestamp":1114608600,"date":"2005-04-27","index":1604,"close":150.72,"high":153.12,"low":150.72,"open":152.64,"volume":265},{"timestamp":1114695000,"date":"2005-04-28","index":1605,"close":144.96,"high":146.88,"low":144,"open":146.4,"volume":427},{"timestamp":1114781400,"date":"2005-04-29","index":1606,"close":144.96,"high":153.12,"low":144.96,"open":144.96,"volume":744},{"timestamp":1115040600,"date":"2005-05-02","index":1607,"close":149.28,"high":149.28,"low":139.68,"open":148.8,"volume":248},{"timestamp":1115127000,"date":"2005-05-03","index":1608,"close":148.8,"high":149.28,"low":144,"open":149.28,"volume":269},{"timestamp":1115213400,"date":"2005-05-04","index":1609,"close":163.2,"high":163.2,"low":144,"open":146.4,"volume":573},{"timestamp":1115299800,"date":"2005-05-05","index":1610,"close":154.08,"high":165.6,"low":146.88,"open":163.2,"volume":308},{"timestamp":1115386200,"date":"2005-05-06","index":1611,"close":156.96,"high":157.92,"low":156,"open":157.44,"volume":90},{"timestamp":1115645400,"date":"2005-05-09","index":1612,"close":160.8,"high":162.72,"low":156,"open":157.44,"volume":617}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":1613,"close":158.4,"high":162.72,"low":155.52,"open":160.8,"volume":544},{"timestamp":1115818200,"date":"2005-05-11","index":1614,"close":158.4,"high":160.8,"low":156,"open":158.4,"volume":35},{"timestamp":1115904600,"date":"2005-05-12","index":1615,"close":160.32,"high":160.32,"low":156,"open":159.84,"volume":138},{"timestamp":1115991000,"date":"2005-05-13","index":1616,"close":157.44,"high":160.32,"low":154.08,"open":160.32,"volume":233},{"timestamp":1116250200,"date":"2005-05-16","index":1617,"close":150.72,"high":158.4,"low":148.8,"open":158.4,"volume":256},{"timestamp":1116336600,"date":"2005-05-17","index":1618,"close":148.8,"high":150.72,"low":144,"open":146.88,"volume":567},{"timestamp":1116423000,"date":"2005-05-18","index":1619,"close":146.4,"high":148.8,"low":145.44,"open":148.8,"volume":271},{"timestamp":1116509400,"date":"2005-05-19","index":1620,"close":145.92,"high":146.88,"low":145.44,"open":145.92,"volume":121},{"timestamp":1116595800,"date":"2005-05-20","index":1621,"close":150.72,"high":150.72,"low":145.92,"open":145.92,"volume":154},{"timestamp":1116855000,"date":"2005-05-23","index":1622,"close":148.8,"high":148.8,"low":145.44,"open":148.8,"volume":173},{"timestamp":1116941400,"date":"2005-05-24","index":1623,"close":144,"high":148.8,"low":136.8,"open":148.32,"volume":510}]},{"date":"2005-03-15","estimated":-0.82,"reported":-0.84,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":1563,"close":204,"high":208.8,"low":202.56,"open":208.8,"volume":735},{"timestamp":1109687400,"date":"2005-03-01","index":1564,"close":211.68,"high":213.12,"low":205.44,"open":208.8,"volume":717},{"timestamp":1109773800,"date":"2005-03-02","index":1565,"close":213.6,"high":213.6,"low":209.76,"open":211.2,"volume":831},{"timestamp":1109860200,"date":"2005-03-03","index":1566,"close":224.64,"high":225.6,"low":214.08,"open":215.52,"volume":5065},{"timestamp":1109946600,"date":"2005-03-04","index":1567,"close":232.8,"high":239.04,"low":228,"open":228,"volume":3960},{"timestamp":1110205800,"date":"2005-03-07","index":1568,"close":240.48,"high":242.88,"low":235.2,"open":235.2,"volume":2919},{"timestamp":1110292200,"date":"2005-03-08","index":1569,"close":222.72,"high":242.88,"low":218.88,"open":242.4,"volume":2267},{"timestamp":1110378600,"date":"2005-03-09","index":1570,"close":226.08,"high":232.8,"low":221.76,"open":227.52,"volume":4692},{"timestamp":1110465000,"date":"2005-03-10","index":1571,"close":223.68,"high":229.92,"low":217.44,"open":227.52,"volume":2806},{"timestamp":1110551400,"date":"2005-03-11","index":1572,"close":220.8,"high":228,"low":216.48,"open":228,"volume":1313},{"timestamp":1110810600,"date":"2005-03-14","index":1573,"close":211.2,"high":223.2,"low":210.72,"open":223.2,"volume":1250}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":1574,"close":202.56,"high":213.6,"low":201.6,"open":211.2,"volume":829},{"timestamp":1110983400,"date":"2005-03-16","index":1575,"close":204,"high":208.8,"low":201.6,"open":202.08,"volume":544},{"timestamp":1111069800,"date":"2005-03-17","index":1576,"close":203.04,"high":208.8,"low":202.56,"open":206.4,"volume":1033},{"timestamp":1111156200,"date":"2005-03-18","index":1577,"close":197.76,"high":204,"low":192,"open":203.04,"volume":1860},{"timestamp":1111415400,"date":"2005-03-21","index":1578,"close":190.08,"high":201.6,"low":189.6,"open":201.6,"volume":1479},{"timestamp":1111501800,"date":"2005-03-22","index":1579,"close":184.8,"high":191.52,"low":180,"open":190.08,"volume":3950},{"timestamp":1111588200,"date":"2005-03-23","index":1580,"close":187.2,"high":191.52,"low":184.8,"open":184.8,"volume":2527},{"timestamp":1111674600,"date":"2005-03-24","index":1581,"close":188.16,"high":189.6,"low":186.72,"open":187.2,"volume":1263},{"timestamp":1112020200,"date":"2005-03-28","index":1582,"close":185.28,"high":188.64,"low":185.28,"open":188.64,"volume":938},{"timestamp":1112106600,"date":"2005-03-29","index":1583,"close":174.72,"high":186.72,"low":169.92,"open":186.72,"volume":696},{"timestamp":1112193000,"date":"2005-03-30","index":1584,"close":167.52,"high":170.4,"low":158.4,"open":170.4,"volume":3473}]},{"date":"2004-11-15","estimated":-0.52,"reported":-0.8,"pre":[{"timestamp":1099056600,"date":"2004-10-29","index":1481,"close":157.44,"high":159.36,"low":156,"open":159.36,"volume":1877},{"timestamp":1099319400,"date":"2004-11-01","index":1482,"close":160.32,"high":160.8,"low":156.96,"open":160.8,"volume":594},{"timestamp":1099405800,"date":"2004-11-02","index":1483,"close":155.04,"high":167.52,"low":155.04,"open":163.2,"volume":767},{"timestamp":1099492200,"date":"2004-11-03","index":1484,"close":156,"high":158.4,"low":156,"open":157.44,"volume":629},{"timestamp":1099578600,"date":"2004-11-04","index":1485,"close":149.28,"high":163.2,"low":142.56,"open":158.4,"volume":2790},{"timestamp":1099665000,"date":"2004-11-05","index":1486,"close":148.8,"high":153.12,"low":139.2,"open":146.4,"volume":4452},{"timestamp":1099924200,"date":"2004-11-08","index":1487,"close":163.2,"high":163.2,"low":144,"open":152.64,"volume":2577},{"timestamp":1100010600,"date":"2004-11-09","index":1488,"close":168,"high":168,"low":161.28,"open":167.04,"volume":2704},{"timestamp":1100097000,"date":"2004-11-10","index":1489,"close":167.52,"high":168,"low":160.8,"open":168,"volume":496},{"timestamp":1100183400,"date":"2004-11-11","index":1490,"close":165.6,"high":168,"low":163.2,"open":168,"volume":754},{"timestamp":1100269800,"date":"2004-11-12","index":1491,"close":163.2,"high":167.52,"low":158.4,"open":167.52,"volume":519}],"post":[{"timestamp":1100529000,"date":"2004-11-15","index":1492,"close":169.92,"high":172.32,"low":161.28,"open":161.28,"volume":1721},{"timestamp":1100615400,"date":"2004-11-16","index":1493,"close":167.04,"high":170.4,"low":166.08,"open":166.08,"volume":2198},{"timestamp":1100701800,"date":"2004-11-17","index":1494,"close":172.8,"high":173.76,"low":168.48,"open":169.92,"volume":1144},{"timestamp":1100788200,"date":"2004-11-18","index":1495,"close":172.8,"high":174.72,"low":170.4,"open":174.24,"volume":498},{"timestamp":1100874600,"date":"2004-11-19","index":1496,"close":172.32,"high":174.24,"low":168,"open":174.24,"volume":1633},{"timestamp":1101133800,"date":"2004-11-22","index":1497,"close":168,"high":174.24,"low":168,"open":168,"volume":973},{"timestamp":1101220200,"date":"2004-11-23","index":1498,"close":158.4,"high":164.64,"low":158.4,"open":163.2,"volume":2819},{"timestamp":1101306600,"date":"2004-11-24","index":1499,"close":158.4,"high":160.8,"low":146.88,"open":158.4,"volume":1550},{"timestamp":1101479400,"date":"2004-11-26","index":1500,"close":157.92,"high":159.36,"low":153.6,"open":156,"volume":179},{"timestamp":1101738600,"date":"2004-11-29","index":1501,"close":150.72,"high":153.6,"low":146.88,"open":153.6,"volume":638},{"timestamp":1101825000,"date":"2004-11-30","index":1502,"close":153.12,"high":155.52,"low":148.8,"open":148.8,"volume":392}]},{"date":"2004-05-15","estimated":-0.64,"reported":-0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-03-30","estimated":-0.48,"reported":-0.48,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1322,"close":328.32,"high":330.24,"low":314.88,"open":328.32,"volume":1695},{"timestamp":1079447400,"date":"2004-03-16","index":1323,"close":322.56,"high":330.24,"low":314.88,"open":326.4,"volume":1010},{"timestamp":1079533800,"date":"2004-03-17","index":1324,"close":336,"high":341.76,"low":322.56,"open":326.4,"volume":1115},{"timestamp":1079620200,"date":"2004-03-18","index":1325,"close":336,"high":341.76,"low":330.24,"open":339.84,"volume":624},{"timestamp":1079706600,"date":"2004-03-19","index":1326,"close":341.76,"high":353.28,"low":332.16,"open":336,"volume":2299},{"timestamp":1079965800,"date":"2004-03-22","index":1327,"close":326.4,"high":336,"low":322.56,"open":336,"volume":985},{"timestamp":1080052200,"date":"2004-03-23","index":1328,"close":293.76,"high":332.16,"low":288,"open":332.16,"volume":5194},{"timestamp":1080138600,"date":"2004-03-24","index":1329,"close":288,"high":295.68,"low":270.72,"open":289.92,"volume":5223},{"timestamp":1080225000,"date":"2004-03-25","index":1330,"close":293.76,"high":299.52,"low":278.4,"open":288,"volume":1545},{"timestamp":1080311400,"date":"2004-03-26","index":1331,"close":314.88,"high":316.8,"low":297.6,"open":297.6,"volume":640},{"timestamp":1080570600,"date":"2004-03-29","index":1332,"close":322.56,"high":336,"low":322.56,"open":334.08,"volume":1431}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1333,"close":326.4,"high":334.08,"low":322.56,"open":334.08,"volume":1725},{"timestamp":1080743400,"date":"2004-03-31","index":1334,"close":312.96,"high":332.16,"low":303.36,"open":330.24,"volume":1810},{"timestamp":1080829800,"date":"2004-04-01","index":1335,"close":295.68,"high":311.04,"low":289.92,"open":307.2,"volume":1968},{"timestamp":1080916200,"date":"2004-04-02","index":1336,"close":316.8,"high":316.8,"low":291.84,"open":291.84,"volume":1060},{"timestamp":1081171800,"date":"2004-04-05","index":1337,"close":322.56,"high":326.4,"low":307.2,"open":307.2,"volume":1053},{"timestamp":1081258200,"date":"2004-04-06","index":1338,"close":318.72,"high":326.4,"low":312.96,"open":326.4,"volume":780},{"timestamp":1081344600,"date":"2004-04-07","index":1339,"close":312.96,"high":324.48,"low":309.12,"open":312.96,"volume":481},{"timestamp":1081431000,"date":"2004-04-08","index":1340,"close":326.4,"high":326.4,"low":312.96,"open":316.8,"volume":868},{"timestamp":1081776600,"date":"2004-04-12","index":1341,"close":324.48,"high":332.16,"low":316.8,"open":332.16,"volume":3047},{"timestamp":1081863000,"date":"2004-04-13","index":1342,"close":307.2,"high":332.16,"low":307.2,"open":326.4,"volume":620},{"timestamp":1081949400,"date":"2004-04-14","index":1343,"close":324.48,"high":324.48,"low":312.96,"open":316.8,"volume":533}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723642200,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":260400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]},{"date":"2019-08-08","estimated":-0.27,"reported":-0.3,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5188,"close":33.12,"high":33.36,"low":31.56,"open":32.16,"volume":33558},{"timestamp":1564061400,"date":"2019-07-25","index":5189,"close":32.16,"high":33.24,"low":31.56,"open":32.88,"volume":42550},{"timestamp":1564147800,"date":"2019-07-26","index":5190,"close":33.36,"high":33.84,"low":32.52,"open":32.52,"volume":40575},{"timestamp":1564407000,"date":"2019-07-29","index":5191,"close":33.48,"high":33.72,"low":33,"open":33.24,"volume":27658},{"timestamp":1564493400,"date":"2019-07-30","index":5192,"close":34.08,"high":34.32,"low":32.76,"open":33.12,"volume":30025},{"timestamp":1564579800,"date":"2019-07-31","index":5193,"close":33.12,"high":35.04,"low":33,"open":34.32,"volume":41158},{"timestamp":1564666200,"date":"2019-08-01","index":5194,"close":32.88,"high":34.44,"low":32.16,"open":33,"volume":50158},{"timestamp":1564752600,"date":"2019-08-02","index":5195,"close":31.92,"high":33.6,"low":31.2,"open":33.24,"volume":47425},{"timestamp":1565011800,"date":"2019-08-05","index":5196,"close":32.64,"high":32.88,"low":30.84,"open":31.2,"volume":76483},{"timestamp":1565098200,"date":"2019-08-06","index":5197,"close":30.72,"high":33,"low":29.28,"open":32.76,"volume":57483},{"timestamp":1565184600,"date":"2019-08-07","index":5198,"close":30.36,"high":30.6,"low":29.76,"open":29.76,"volume":29383}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5199,"close":30.48,"high":31.92,"low":30,"open":30.48,"volume":57983},{"timestamp":1565357400,"date":"2019-08-09","index":5200,"close":29.88,"high":31.2,"low":29.04,"open":29.04,"volume":63900},{"timestamp":1565616600,"date":"2019-08-12","index":5201,"close":28.44,"high":29.52,"low":28.08,"open":29.4,"volume":42742},{"timestamp":1565703000,"date":"2019-08-13","index":5202,"close":28.44,"high":29.4,"low":27.84,"open":28.2,"volume":44383},{"timestamp":1565789400,"date":"2019-08-14","index":5203,"close":27.36,"high":28.32,"low":27,"open":27.84,"volume":56217},{"timestamp":1565875800,"date":"2019-08-15","index":5204,"close":26.28,"high":28.2,"low":25.8,"open":27.36,"volume":73633},{"timestamp":1565962200,"date":"2019-08-16","index":5205,"close":28.44,"high":28.8,"low":26.52,"open":26.64,"volume":42200},{"timestamp":1566221400,"date":"2019-08-19","index":5206,"close":29.16,"high":29.52,"low":27.96,"open":28.56,"volume":47883},{"timestamp":1566307800,"date":"2019-08-20","index":5207,"close":28.8,"high":29.4,"low":28.56,"open":29.04,"volume":17033},{"timestamp":1566394200,"date":"2019-08-21","index":5208,"close":28.32,"high":29.04,"low":27.6,"open":29.04,"volume":36000},{"timestamp":1566480600,"date":"2019-08-22","index":5209,"close":27.6,"high":28.44,"low":26.76,"open":28.32,"volume":41083}]},{"date":"2019-05-09","estimated":-0.26,"reported":-0.3,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":5125,"close":45.6,"high":46.56,"low":45,"open":46.56,"volume":83950},{"timestamp":1556199000,"date":"2019-04-25","index":5126,"close":46.08,"high":46.8,"low":45.36,"open":45.72,"volume":52792},{"timestamp":1556285400,"date":"2019-04-26","index":5127,"close":47.04,"high":47.28,"low":45.36,"open":45.72,"volume":51117},{"timestamp":1556544600,"date":"2019-04-29","index":5128,"close":45.84,"high":47.28,"low":45.72,"open":46.56,"volume":48267},{"timestamp":1556631000,"date":"2019-04-30","index":5129,"close":45.12,"high":46.2,"low":44.4,"open":45.6,"volume":64058},{"timestamp":1556717400,"date":"2019-05-01","index":5130,"close":44.16,"high":45.6,"low":43.92,"open":45.12,"volume":49750},{"timestamp":1556803800,"date":"2019-05-02","index":5131,"close":44.88,"high":44.88,"low":42.72,"open":44.4,"volume":69458},{"timestamp":1556890200,"date":"2019-05-03","index":5132,"close":46.68,"high":46.68,"low":44.76,"open":44.88,"volume":64483},{"timestamp":1557149400,"date":"2019-05-06","index":5133,"close":47.4,"high":47.76,"low":44.64,"open":45.6,"volume":59767},{"timestamp":1557235800,"date":"2019-05-07","index":5134,"close":44.52,"high":47.4,"low":44.4,"open":46.92,"volume":55700},{"timestamp":1557322200,"date":"2019-05-08","index":5135,"close":46.8,"high":46.8,"low":44.76,"open":44.88,"volume":65475}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":5136,"close":46.44,"high":47.28,"low":44.88,"open":46.2,"volume":60933},{"timestamp":1557495000,"date":"2019-05-10","index":5137,"close":44.76,"high":45.36,"low":43.68,"open":43.92,"volume":97600},{"timestamp":1557754200,"date":"2019-05-13","index":5138,"close":42.84,"high":44.28,"low":42.24,"open":43.8,"volume":128017},{"timestamp":1557840600,"date":"2019-05-14","index":5139,"close":42.48,"high":43.44,"low":42,"open":43.2,"volume":87292},{"timestamp":1557927000,"date":"2019-05-15","index":5140,"close":41.88,"high":42.48,"low":41.04,"open":42.12,"volume":67542},{"timestamp":1558013400,"date":"2019-05-16","index":5141,"close":41.04,"high":42.48,"low":40.8,"open":42,"volume":64708},{"timestamp":1558099800,"date":"2019-05-17","index":5142,"close":40.08,"high":41.28,"low":39.24,"open":40.8,"volume":89308},{"timestamp":1558359000,"date":"2019-05-20","index":5143,"close":39.72,"high":40.32,"low":39,"open":39.6,"volume":54292},{"timestamp":1558445400,"date":"2019-05-21","index":5144,"close":41.4,"high":41.4,"low":39.84,"open":39.84,"volume":63600},{"timestamp":1558531800,"date":"2019-05-22","index":5145,"close":40.2,"high":41.88,"low":39.96,"open":41.4,"volume":48425},{"timestamp":1558618200,"date":"2019-05-23","index":5146,"close":39,"high":40.56,"low":38.52,"open":39.84,"volume":63342}]},{"date":"2019-03-12","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":5084,"close":45.36,"high":45.84,"low":44.4,"open":44.88,"volume":123592},{"timestamp":1551191400,"date":"2019-02-26","index":5085,"close":44.88,"high":45.72,"low":44.76,"open":45.24,"volume":210450},{"timestamp":1551277800,"date":"2019-02-27","index":5086,"close":44.76,"high":45.24,"low":44.04,"open":44.64,"volume":116608},{"timestamp":1551364200,"date":"2019-02-28","index":5087,"close":43.92,"high":44.88,"low":43.8,"open":44.64,"volume":119175},{"timestamp":1551450600,"date":"2019-03-01","index":5088,"close":45.48,"high":45.6,"low":43.92,"open":44.28,"volume":233925},{"timestamp":1551709800,"date":"2019-03-04","index":5089,"close":44.04,"high":45.72,"low":43.08,"open":45.6,"volume":153250},{"timestamp":1551796200,"date":"2019-03-05","index":5090,"close":43.32,"high":44.4,"low":43.2,"open":44.16,"volume":97842},{"timestamp":1551882600,"date":"2019-03-06","index":5091,"close":41.04,"high":43.68,"low":40.32,"open":43.44,"volume":194458},{"timestamp":1551969000,"date":"2019-03-07","index":5092,"close":42.6,"high":42.6,"low":39.72,"open":41.04,"volume":99458},{"timestamp":1552055400,"date":"2019-03-08","index":5093,"close":40.08,"high":42.48,"low":39.96,"open":42,"volume":122925},{"timestamp":1552311000,"date":"2019-03-11","index":5094,"close":42.24,"high":42.36,"low":39.72,"open":40.32,"volume":101475}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":5095,"close":42.72,"high":42.72,"low":40.2,"open":42.6,"volume":69408},{"timestamp":1552483800,"date":"2019-03-13","index":5096,"close":43.8,"high":44.04,"low":36.24,"open":40.2,"volume":215450},{"timestamp":1552570200,"date":"2019-03-14","index":5097,"close":43.44,"high":43.68,"low":43.08,"open":43.2,"volume":61100},{"timestamp":1552656600,"date":"2019-03-15","index":5098,"close":42.24,"high":43.44,"low":41.88,"open":43.44,"volume":230850},{"timestamp":1552915800,"date":"2019-03-18","index":5099,"close":42.24,"high":43.2,"low":41.28,"open":42.6,"volume":64500},{"timestamp":1553002200,"date":"2019-03-19","index":5100,"close":43.2,"high":43.44,"low":41.76,"open":42.24,"volume":68442},{"timestamp":1553088600,"date":"2019-03-20","index":5101,"close":43.2,"high":44.16,"low":42.84,"open":43.2,"volume":73492},{"timestamp":1553175000,"date":"2019-03-21","index":5102,"close":44.64,"high":46.92,"low":42.48,"open":46.08,"volume":204508},{"timestamp":1553261400,"date":"2019-03-22","index":5103,"close":43.44,"high":44.52,"low":42.24,"open":44.4,"volume":158675},{"timestamp":1553520600,"date":"2019-03-25","index":5104,"close":43.44,"high":44.28,"low":42.12,"open":43.32,"volume":110800},{"timestamp":1553607000,"date":"2019-03-26","index":5105,"close":44.76,"high":45.6,"low":44.04,"open":45.6,"volume":128725}]},{"date":"2018-11-08","estimated":-0.3,"reported":-0.27,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5002,"close":57.48,"high":62.88,"low":57.48,"open":62.88,"volume":108033},{"timestamp":1540474200,"date":"2018-10-25","index":5003,"close":60.12,"high":60.96,"low":57.84,"open":57.84,"volume":75933},{"timestamp":1540560600,"date":"2018-10-26","index":5004,"close":60.48,"high":61.68,"low":58.2,"open":59.16,"volume":62092},{"timestamp":1540819800,"date":"2018-10-29","index":5005,"close":59.16,"high":61.56,"low":57.96,"open":60.72,"volume":61975},{"timestamp":1540906200,"date":"2018-10-30","index":5006,"close":59.64,"high":61.44,"low":58.32,"open":59.04,"volume":53950},{"timestamp":1540992600,"date":"2018-10-31","index":5007,"close":59.16,"high":60.72,"low":59.04,"open":60.24,"volume":60708},{"timestamp":1541079000,"date":"2018-11-01","index":5008,"close":60.72,"high":61.56,"low":59.52,"open":59.52,"volume":68250},{"timestamp":1541165400,"date":"2018-11-02","index":5009,"close":61.8,"high":63.36,"low":60.96,"open":60.96,"volume":74783},{"timestamp":1541428200,"date":"2018-11-05","index":5010,"close":61.68,"high":62.76,"low":59.88,"open":61.92,"volume":78550},{"timestamp":1541514600,"date":"2018-11-06","index":5011,"close":60.36,"high":61.8,"low":60,"open":61.32,"volume":51092},{"timestamp":1541601000,"date":"2018-11-07","index":5012,"close":62.76,"high":62.88,"low":60.6,"open":60.96,"volume":72608}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5013,"close":62.28,"high":63.96,"low":61.44,"open":62.88,"volume":68133},{"timestamp":1541773800,"date":"2018-11-09","index":5014,"close":63.48,"high":66,"low":58.32,"open":60,"volume":161558},{"timestamp":1542033000,"date":"2018-11-12","index":5015,"close":59.04,"high":64.32,"low":58.68,"open":64.32,"volume":92817},{"timestamp":1542119400,"date":"2018-11-13","index":5016,"close":58.08,"high":60,"low":57.48,"open":59.28,"volume":49375},{"timestamp":1542205800,"date":"2018-11-14","index":5017,"close":58.92,"high":60.36,"low":57.12,"open":59.28,"volume":65725},{"timestamp":1542292200,"date":"2018-11-15","index":5018,"close":60.36,"high":60.36,"low":57.6,"open":58.68,"volume":59508},{"timestamp":1542378600,"date":"2018-11-16","index":5019,"close":61.44,"high":61.8,"low":59.64,"open":59.76,"volume":54883},{"timestamp":1542637800,"date":"2018-11-19","index":5020,"close":60.12,"high":61.8,"low":59.16,"open":60.96,"volume":54217},{"timestamp":1542724200,"date":"2018-11-20","index":5021,"close":60.36,"high":61.32,"low":58.44,"open":58.8,"volume":83050},{"timestamp":1542810600,"date":"2018-11-21","index":5022,"close":61.56,"high":62.04,"low":60.36,"open":61.2,"volume":65108},{"timestamp":1542983400,"date":"2018-11-23","index":5023,"close":62.04,"high":63.12,"low":60.84,"open":60.84,"volume":42233}]},{"date":"2018-08-07","estimated":-0.22,"reported":-0.07,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":4936,"close":51.72,"high":51.84,"low":50.16,"open":51.72,"volume":28450},{"timestamp":1532439000,"date":"2018-07-24","index":4937,"close":51,"high":52.2,"low":50.4,"open":52.08,"volume":31892},{"timestamp":1532525400,"date":"2018-07-25","index":4938,"close":51,"high":51.6,"low":50.04,"open":50.64,"volume":44458},{"timestamp":1532611800,"date":"2018-07-26","index":4939,"close":49.56,"high":50.88,"low":49.2,"open":50.88,"volume":49017},{"timestamp":1532698200,"date":"2018-07-27","index":4940,"close":47.76,"high":49.44,"low":46.68,"open":49.44,"volume":96792},{"timestamp":1532957400,"date":"2018-07-30","index":4941,"close":48.72,"high":49.2,"low":47.16,"open":47.76,"volume":68025},{"timestamp":1533043800,"date":"2018-07-31","index":4942,"close":48.12,"high":49.44,"low":47.64,"open":49.08,"volume":47008},{"timestamp":1533130200,"date":"2018-08-01","index":4943,"close":47.4,"high":48.84,"low":47.28,"open":48,"volume":46583},{"timestamp":1533216600,"date":"2018-08-02","index":4944,"close":47.64,"high":48.12,"low":46.44,"open":47.4,"volume":43642},{"timestamp":1533303000,"date":"2018-08-03","index":4945,"close":47.28,"high":48.48,"low":46.92,"open":47.88,"volume":43117},{"timestamp":1533562200,"date":"2018-08-06","index":4946,"close":47.04,"high":47.76,"low":46.2,"open":47.52,"volume":58942}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":4947,"close":48.24,"high":49.32,"low":47.28,"open":47.76,"volume":58183},{"timestamp":1533735000,"date":"2018-08-08","index":4948,"close":53.76,"high":54.84,"low":50.4,"open":51,"volume":183208},{"timestamp":1533821400,"date":"2018-08-09","index":4949,"close":52.32,"high":54.96,"low":52.2,"open":53.52,"volume":92783},{"timestamp":1533907800,"date":"2018-08-10","index":4950,"close":53.52,"high":53.76,"low":51.6,"open":52.2,"volume":34733},{"timestamp":1534167000,"date":"2018-08-13","index":4951,"close":53.04,"high":54,"low":52.68,"open":53.64,"volume":52625},{"timestamp":1534253400,"date":"2018-08-14","index":4952,"close":53.88,"high":54.48,"low":53.16,"open":53.28,"volume":31900},{"timestamp":1534339800,"date":"2018-08-15","index":4953,"close":53.16,"high":55.2,"low":52.56,"open":53.88,"volume":42475},{"timestamp":1534426200,"date":"2018-08-16","index":4954,"close":54,"high":54.84,"low":52.32,"open":54.36,"volume":61425},{"timestamp":1534512600,"date":"2018-08-17","index":4955,"close":53.16,"high":54,"low":52.8,"open":53.64,"volume":48008},{"timestamp":1534771800,"date":"2018-08-20","index":4956,"close":52.68,"high":53.04,"low":51.6,"open":52.92,"volume":43725},{"timestamp":1534858200,"date":"2018-08-21","index":4957,"close":54.48,"high":54.48,"low":52.08,"open":52.44,"volume":50358}]},{"date":"2018-05-09","estimated":-0.11,"reported":-0.36,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":4874,"close":54.72,"high":56.4,"low":53.4,"open":55.92,"volume":83933},{"timestamp":1524663000,"date":"2018-04-25","index":4875,"close":53.52,"high":55.08,"low":53.4,"open":54.72,"volume":78800},{"timestamp":1524749400,"date":"2018-04-26","index":4876,"close":53.64,"high":55.56,"low":53.4,"open":54,"volume":76733},{"timestamp":1524835800,"date":"2018-04-27","index":4877,"close":53.28,"high":54.6,"low":52.44,"open":53.76,"volume":57217},{"timestamp":1525095000,"date":"2018-04-30","index":4878,"close":52.68,"high":53.88,"low":52.56,"open":53.64,"volume":45383},{"timestamp":1525181400,"date":"2018-05-01","index":4879,"close":53.4,"high":53.4,"low":51.96,"open":52.56,"volume":47108},{"timestamp":1525267800,"date":"2018-05-02","index":4880,"close":54,"high":55.32,"low":52.92,"open":53.16,"volume":57150},{"timestamp":1525354200,"date":"2018-05-03","index":4881,"close":53.64,"high":54.96,"low":53.16,"open":54,"volume":58117},{"timestamp":1525440600,"date":"2018-05-04","index":4882,"close":54.48,"high":55.32,"low":53.4,"open":53.4,"volume":48567},{"timestamp":1525699800,"date":"2018-05-07","index":4883,"close":55.32,"high":56.28,"low":54.96,"open":54.96,"volume":45517},{"timestamp":1525786200,"date":"2018-05-08","index":4884,"close":56.16,"high":56.4,"low":54.96,"open":55.44,"volume":38350}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":4885,"close":57.96,"high":58.56,"low":55.8,"open":55.8,"volume":82133},{"timestamp":1525959000,"date":"2018-05-10","index":4886,"close":52.68,"high":54.96,"low":51.84,"open":54.12,"volume":110658},{"timestamp":1526045400,"date":"2018-05-11","index":4887,"close":54.72,"high":54.96,"low":52.68,"open":52.8,"volume":61350},{"timestamp":1526304600,"date":"2018-05-14","index":4888,"close":56.76,"high":57,"low":54.6,"open":54.72,"volume":84642},{"timestamp":1526391000,"date":"2018-05-15","index":4889,"close":60,"high":62.04,"low":57.84,"open":60,"volume":319117},{"timestamp":1526477400,"date":"2018-05-16","index":4890,"close":61.2,"high":61.8,"low":59.76,"open":60,"volume":134567},{"timestamp":1526563800,"date":"2018-05-17","index":4891,"close":60.48,"high":62.76,"low":59.52,"open":61.56,"volume":116517},{"timestamp":1526650200,"date":"2018-05-18","index":4892,"close":59.88,"high":61.44,"low":58.92,"open":61.2,"volume":80258},{"timestamp":1526909400,"date":"2018-05-21","index":4893,"close":57.72,"high":60.6,"low":57.24,"open":60.48,"volume":69550},{"timestamp":1526995800,"date":"2018-05-22","index":4894,"close":58.08,"high":59.28,"low":57.6,"open":57.72,"volume":60792},{"timestamp":1527082200,"date":"2018-05-23","index":4895,"close":58.32,"high":58.68,"low":57.72,"open":57.72,"volume":41792}]},{"date":"2018-03-14","estimated":-0.3,"reported":-0.23,"pre":[{"timestamp":1519741800,"date":"2018-02-27","index":4835,"close":49.56,"high":51.84,"low":49.44,"open":51.48,"volume":50292},{"timestamp":1519828200,"date":"2018-02-28","index":4836,"close":49.2,"high":50.76,"low":49.08,"open":49.56,"volume":65358},{"timestamp":1519914600,"date":"2018-03-01","index":4837,"close":48.96,"high":50.88,"low":47.76,"open":49.32,"volume":68783},{"timestamp":1520001000,"date":"2018-03-02","index":4838,"close":50.52,"high":50.64,"low":48.36,"open":48.36,"volume":99567},{"timestamp":1520260200,"date":"2018-03-05","index":4839,"close":51.48,"high":51.72,"low":50.16,"open":50.16,"volume":48367},{"timestamp":1520346600,"date":"2018-03-06","index":4840,"close":52.68,"high":52.8,"low":50.4,"open":51.72,"volume":63675},{"timestamp":1520433000,"date":"2018-03-07","index":4841,"close":53.28,"high":53.4,"low":51.36,"open":52.08,"volume":50750},{"timestamp":1520519400,"date":"2018-03-08","index":4842,"close":53.52,"high":53.88,"low":52.2,"open":53.4,"volume":72475},{"timestamp":1520605800,"date":"2018-03-09","index":4843,"close":54.12,"high":54.48,"low":52.8,"open":54,"volume":66758},{"timestamp":1520861400,"date":"2018-03-12","index":4844,"close":56.16,"high":56.64,"low":53.16,"open":54.48,"volume":90108},{"timestamp":1520947800,"date":"2018-03-13","index":4845,"close":54.48,"high":57.96,"low":54.12,"open":56.52,"volume":73317}],"post":[{"timestamp":1521034200,"date":"2018-03-14","index":4846,"close":53.64,"high":56.28,"low":52.08,"open":55.8,"volume":81375},{"timestamp":1521120600,"date":"2018-03-15","index":4847,"close":58.08,"high":58.8,"low":51.48,"open":55.8,"volume":152275},{"timestamp":1521207000,"date":"2018-03-16","index":4848,"close":61.8,"high":63.6,"low":57.96,"open":58.2,"volume":239100},{"timestamp":1521466200,"date":"2018-03-19","index":4849,"close":61.32,"high":62.88,"low":60.12,"open":61.44,"volume":91308},{"timestamp":1521552600,"date":"2018-03-20","index":4850,"close":60,"high":66.36,"low":59.16,"open":64.2,"volume":183492},{"timestamp":1521639000,"date":"2018-03-21","index":4851,"close":61.2,"high":61.8,"low":58.32,"open":59.76,"volume":68133},{"timestamp":1521725400,"date":"2018-03-22","index":4852,"close":63,"high":64.56,"low":60.48,"open":60.96,"volume":122808},{"timestamp":1521811800,"date":"2018-03-23","index":4853,"close":57.24,"high":63,"low":57.12,"open":62.88,"volume":161725},{"timestamp":1522071000,"date":"2018-03-26","index":4854,"close":56.76,"high":58.68,"low":55.56,"open":58.2,"volume":98550},{"timestamp":1522157400,"date":"2018-03-27","index":4855,"close":56.76,"high":58.8,"low":56.28,"open":56.88,"volume":77533},{"timestamp":1522243800,"date":"2018-03-28","index":4856,"close":56.52,"high":57.48,"low":55.68,"open":56.64,"volume":63042}]},{"date":"2017-11-08","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":4750,"close":69.48,"high":72.48,"low":69.36,"open":71.76,"volume":139600},{"timestamp":1508938200,"date":"2017-10-25","index":4751,"close":68.16,"high":70.56,"low":67.56,"open":69.48,"volume":95675},{"timestamp":1509024600,"date":"2017-10-26","index":4752,"close":67.44,"high":68.28,"low":66.6,"open":67.92,"volume":60325},{"timestamp":1509111000,"date":"2017-10-27","index":4753,"close":69.96,"high":70.32,"low":67.56,"open":67.8,"volume":83858},{"timestamp":1509370200,"date":"2017-10-30","index":4754,"close":69.84,"high":70.44,"low":68.64,"open":69.36,"volume":53542},{"timestamp":1509456600,"date":"2017-10-31","index":4755,"close":69.96,"high":71.04,"low":69.36,"open":70.2,"volume":58200},{"timestamp":1509543000,"date":"2017-11-01","index":4756,"close":68.4,"high":70.56,"low":68.04,"open":70.2,"volume":61425},{"timestamp":1509629400,"date":"2017-11-02","index":4757,"close":69,"high":69.24,"low":67.68,"open":68.52,"volume":49292},{"timestamp":1509715800,"date":"2017-11-03","index":4758,"close":69.24,"high":69.72,"low":68.16,"open":68.88,"volume":89350},{"timestamp":1509978600,"date":"2017-11-06","index":4759,"close":67.92,"high":69.6,"low":67.92,"open":69.12,"volume":53167},{"timestamp":1510065000,"date":"2017-11-07","index":4760,"close":63.72,"high":67.92,"low":63.6,"open":67.68,"volume":117183}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":4761,"close":63.96,"high":64.92,"low":62.64,"open":64.44,"volume":83575},{"timestamp":1510237800,"date":"2017-11-09","index":4762,"close":53.16,"high":61.2,"low":52.8,"open":60,"volume":316758},{"timestamp":1510324200,"date":"2017-11-10","index":4763,"close":56.88,"high":57.24,"low":53.4,"open":54.36,"volume":164150},{"timestamp":1510583400,"date":"2017-11-13","index":4764,"close":54.6,"high":58.44,"low":54.48,"open":57.24,"volume":99908},{"timestamp":1510669800,"date":"2017-11-14","index":4765,"close":51.72,"high":54.72,"low":50.4,"open":54.6,"volume":139900},{"timestamp":1510756200,"date":"2017-11-15","index":4766,"close":53.76,"high":54.6,"low":51.24,"open":51.36,"volume":94458},{"timestamp":1510842600,"date":"2017-11-16","index":4767,"close":55.68,"high":56.4,"low":54.12,"open":54.48,"volume":87092},{"timestamp":1510929000,"date":"2017-11-17","index":4768,"close":56.64,"high":57.48,"low":55.44,"open":55.44,"volume":76950},{"timestamp":1511188200,"date":"2017-11-20","index":4769,"close":54.72,"high":57.12,"low":54,"open":56.88,"volume":88533},{"timestamp":1511274600,"date":"2017-11-21","index":4770,"close":55.68,"high":56.88,"low":54.96,"open":55.44,"volume":89517},{"timestamp":1511361000,"date":"2017-11-22","index":4771,"close":55.08,"high":56.52,"low":54.84,"open":55.8,"volume":65708}]},{"date":"2017-08-08","estimated":-0.19,"reported":-0.13,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":4685,"close":71.52,"high":72.36,"low":70.2,"open":72.24,"volume":219942},{"timestamp":1500989400,"date":"2017-07-25","index":4686,"close":71.64,"high":72.36,"low":70.8,"open":72,"volume":130633},{"timestamp":1501075800,"date":"2017-07-26","index":4687,"close":71.28,"high":72.48,"low":70.8,"open":71.52,"volume":145817},{"timestamp":1501162200,"date":"2017-07-27","index":4688,"close":66.12,"high":72.12,"low":66,"open":72,"volume":270283},{"timestamp":1501248600,"date":"2017-07-28","index":4689,"close":66.24,"high":68.88,"low":66,"open":66.36,"volume":183167},{"timestamp":1501507800,"date":"2017-07-31","index":4690,"close":66.72,"high":68.28,"low":66.12,"open":66.48,"volume":91400},{"timestamp":1501594200,"date":"2017-08-01","index":4691,"close":66.72,"high":67.44,"low":64.08,"open":66.72,"volume":238808},{"timestamp":1501680600,"date":"2017-08-02","index":4692,"close":64.68,"high":68.04,"low":64.32,"open":66.84,"volume":89608},{"timestamp":1501767000,"date":"2017-08-03","index":4693,"close":65.76,"high":66.96,"low":63.84,"open":64.44,"volume":111942},{"timestamp":1501853400,"date":"2017-08-04","index":4694,"close":67.56,"high":67.8,"low":65.52,"open":66.36,"volume":71117},{"timestamp":1502112600,"date":"2017-08-07","index":4695,"close":67.68,"high":68.64,"low":67.56,"open":67.68,"volume":78742}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":4696,"close":65.16,"high":68.4,"low":65.04,"open":67.68,"volume":113492},{"timestamp":1502285400,"date":"2017-08-09","index":4697,"close":67.56,"high":69.6,"low":65.04,"open":67.68,"volume":119092},{"timestamp":1502371800,"date":"2017-08-10","index":4698,"close":65.88,"high":67.8,"low":64.56,"open":67.32,"volume":113767},{"timestamp":1502458200,"date":"2017-08-11","index":4699,"close":66.72,"high":67.8,"low":65.28,"open":65.88,"volume":89758},{"timestamp":1502717400,"date":"2017-08-14","index":4700,"close":67.68,"high":68.64,"low":66.84,"open":66.84,"volume":66633},{"timestamp":1502803800,"date":"2017-08-15","index":4701,"close":67.68,"high":68.52,"low":67.32,"open":67.68,"volume":48150},{"timestamp":1502890200,"date":"2017-08-16","index":4702,"close":66.24,"high":69,"low":66.12,"open":67.68,"volume":85825},{"timestamp":1502976600,"date":"2017-08-17","index":4703,"close":64.32,"high":67.44,"low":64.32,"open":66.12,"volume":70950},{"timestamp":1503063000,"date":"2017-08-18","index":4704,"close":65.4,"high":66.72,"low":63.36,"open":63.6,"volume":69875},{"timestamp":1503322200,"date":"2017-08-21","index":4705,"close":65.52,"high":66,"low":64.32,"open":65.4,"volume":51642},{"timestamp":1503408600,"date":"2017-08-22","index":4706,"close":66.72,"high":67.08,"low":65.52,"open":65.64,"volume":67417}]},{"date":"2017-05-10","estimated":-0.31,"reported":-0.31,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":4623,"close":81.48,"high":82.56,"low":78.36,"open":78.96,"volume":112600},{"timestamp":1493213400,"date":"2017-04-26","index":4624,"close":80.04,"high":82.2,"low":79.8,"open":81.6,"volume":72392},{"timestamp":1493299800,"date":"2017-04-27","index":4625,"close":77.16,"high":80.64,"low":76.92,"open":80.16,"volume":56000},{"timestamp":1493386200,"date":"2017-04-28","index":4626,"close":75.48,"high":77.4,"low":74.64,"open":77.16,"volume":50250},{"timestamp":1493645400,"date":"2017-05-01","index":4627,"close":76.44,"high":76.44,"low":75.24,"open":76.2,"volume":32708},{"timestamp":1493731800,"date":"2017-05-02","index":4628,"close":75.48,"high":77.4,"low":74.64,"open":76.32,"volume":38117},{"timestamp":1493818200,"date":"2017-05-03","index":4629,"close":75.72,"high":76.44,"low":75,"open":75,"volume":31800},{"timestamp":1493904600,"date":"2017-05-04","index":4630,"close":78.72,"high":78.96,"low":75.48,"open":75.72,"volume":46325},{"timestamp":1493991000,"date":"2017-05-05","index":4631,"close":77.64,"high":79.08,"low":76.44,"open":78.72,"volume":37258},{"timestamp":1494250200,"date":"2017-05-08","index":4632,"close":75.48,"high":79.56,"low":75.36,"open":79.32,"volume":45175},{"timestamp":1494336600,"date":"2017-05-09","index":4633,"close":76.56,"high":76.56,"low":74.4,"open":75.6,"volume":46867}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":4634,"close":76.68,"high":77.64,"low":75.48,"open":75.6,"volume":40967},{"timestamp":1494509400,"date":"2017-05-11","index":4635,"close":81,"high":81.48,"low":76.68,"open":78,"volume":86792},{"timestamp":1494595800,"date":"2017-05-12","index":4636,"close":85.68,"high":89.4,"low":80.76,"open":81,"volume":237867},{"timestamp":1494855000,"date":"2017-05-15","index":4637,"close":88.2,"high":89.04,"low":84.96,"open":85.56,"volume":89300},{"timestamp":1494941400,"date":"2017-05-16","index":4638,"close":88.08,"high":88.92,"low":86.64,"open":88.44,"volume":59233},{"timestamp":1495027800,"date":"2017-05-17","index":4639,"close":86.64,"high":88.32,"low":85.56,"open":86.4,"volume":76167},{"timestamp":1495114200,"date":"2017-05-18","index":4640,"close":88.44,"high":88.8,"low":85.92,"open":86.52,"volume":56133},{"timestamp":1495200600,"date":"2017-05-19","index":4641,"close":86.04,"high":90.24,"low":85.92,"open":88.68,"volume":60008},{"timestamp":1495459800,"date":"2017-05-22","index":4642,"close":85.08,"high":87.84,"low":84.24,"open":86.4,"volume":58625},{"timestamp":1495546200,"date":"2017-05-23","index":4643,"close":85.56,"high":85.92,"low":84.36,"open":85.44,"volume":34367},{"timestamp":1495632600,"date":"2017-05-24","index":4644,"close":104.16,"high":118.32,"low":102.84,"open":115.8,"volume":2384517}]},{"date":"2017-03-15","estimated":-0.3,"reported":-0.35,"pre":[{"timestamp":1488292200,"date":"2017-02-28","index":4584,"close":84.6,"high":86.04,"low":83.04,"open":85.68,"volume":69708},{"timestamp":1488378600,"date":"2017-03-01","index":4585,"close":84.84,"high":86.76,"low":84.48,"open":85.8,"volume":56783},{"timestamp":1488465000,"date":"2017-03-02","index":4586,"close":82.56,"high":85.8,"low":82.2,"open":84.6,"volume":45708},{"timestamp":1488551400,"date":"2017-03-03","index":4587,"close":83.4,"high":83.76,"low":81.72,"open":82.56,"volume":39833},{"timestamp":1488810600,"date":"2017-03-06","index":4588,"close":82.08,"high":83.88,"low":81.84,"open":82.56,"volume":36867},{"timestamp":1488897000,"date":"2017-03-07","index":4589,"close":79.68,"high":82.32,"low":79.32,"open":81.84,"volume":68700},{"timestamp":1488983400,"date":"2017-03-08","index":4590,"close":79.8,"high":81.84,"low":79.32,"open":79.92,"volume":76542},{"timestamp":1489069800,"date":"2017-03-09","index":4591,"close":79.32,"high":80.4,"low":78,"open":79.56,"volume":52883},{"timestamp":1489156200,"date":"2017-03-10","index":4592,"close":80.16,"high":80.76,"low":78,"open":79.92,"volume":45958},{"timestamp":1489411800,"date":"2017-03-13","index":4593,"close":80.4,"high":81.24,"low":79.32,"open":80.28,"volume":37425},{"timestamp":1489498200,"date":"2017-03-14","index":4594,"close":79.32,"high":80.76,"low":79.2,"open":79.92,"volume":44825}],"post":[{"timestamp":1489584600,"date":"2017-03-15","index":4595,"close":82.44,"high":82.56,"low":79.2,"open":79.32,"volume":64650},{"timestamp":1489671000,"date":"2017-03-16","index":4596,"close":74.52,"high":79.08,"low":72.6,"open":78.6,"volume":201650},{"timestamp":1489757400,"date":"2017-03-17","index":4597,"close":73.56,"high":74.64,"low":72.48,"open":73.2,"volume":99700},{"timestamp":1490016600,"date":"2017-03-20","index":4598,"close":73.2,"high":73.68,"low":72,"open":73.2,"volume":67208},{"timestamp":1490103000,"date":"2017-03-21","index":4599,"close":70.32,"high":74.4,"low":70.2,"open":73.2,"volume":118992},{"timestamp":1490189400,"date":"2017-03-22","index":4600,"close":71.04,"high":72.6,"low":69.96,"open":70.8,"volume":67542},{"timestamp":1490275800,"date":"2017-03-23","index":4601,"close":71.4,"high":72.84,"low":70.44,"open":71.04,"volume":48358},{"timestamp":1490362200,"date":"2017-03-24","index":4602,"close":72.6,"high":72.84,"low":71.04,"open":71.52,"volume":52625},{"timestamp":1490621400,"date":"2017-03-27","index":4603,"close":75.12,"high":75.48,"low":71.04,"open":71.4,"volume":60092},{"timestamp":1490707800,"date":"2017-03-28","index":4604,"close":76.8,"high":78,"low":73.8,"open":75.24,"volume":112842},{"timestamp":1490794200,"date":"2017-03-29","index":4605,"close":78.84,"high":79.32,"low":76.2,"open":77.28,"volume":75167}]},{"date":"2016-11-09","estimated":-0.27,"reported":-0.28,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":4499,"close":81.84,"high":85.8,"low":81.6,"open":84.24,"volume":117467},{"timestamp":1477488600,"date":"2016-10-26","index":4500,"close":81.6,"high":83.52,"low":80.16,"open":81.72,"volume":101092},{"timestamp":1477575000,"date":"2016-10-27","index":4501,"close":76.92,"high":82.56,"low":76.08,"open":82.56,"volume":136700},{"timestamp":1477661400,"date":"2016-10-28","index":4502,"close":77.16,"high":78.36,"low":75.6,"open":76.68,"volume":73300},{"timestamp":1477920600,"date":"2016-10-31","index":4503,"close":77.64,"high":78.6,"low":76.56,"open":77.16,"volume":56117},{"timestamp":1478007000,"date":"2016-11-01","index":4504,"close":79.08,"high":79.8,"low":76.8,"open":78,"volume":73550},{"timestamp":1478093400,"date":"2016-11-02","index":4505,"close":78,"high":79.32,"low":77.64,"open":78,"volume":65258},{"timestamp":1478179800,"date":"2016-11-03","index":4506,"close":71.76,"high":78,"low":71.76,"open":76.92,"volume":168567},{"timestamp":1478266200,"date":"2016-11-04","index":4507,"close":76.08,"high":76.2,"low":71.76,"open":71.76,"volume":88425},{"timestamp":1478529000,"date":"2016-11-07","index":4508,"close":78.84,"high":79.2,"low":77.28,"open":78.48,"volume":86000},{"timestamp":1478615400,"date":"2016-11-08","index":4509,"close":78.84,"high":80.52,"low":77.88,"open":78.24,"volume":80633}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":4510,"close":89.16,"high":90.36,"low":76.2,"open":76.8,"volume":204675},{"timestamp":1478788200,"date":"2016-11-10","index":4511,"close":93.6,"high":94.68,"low":89.28,"open":90.36,"volume":130283},{"timestamp":1478874600,"date":"2016-11-11","index":4512,"close":93.84,"high":95.28,"low":90.36,"open":93.36,"volume":109492},{"timestamp":1479133800,"date":"2016-11-14","index":4513,"close":99.96,"high":101.04,"low":94.8,"open":97.92,"volume":125700},{"timestamp":1479220200,"date":"2016-11-15","index":4514,"close":96.6,"high":100.44,"low":93.96,"open":100.2,"volume":84850},{"timestamp":1479306600,"date":"2016-11-16","index":4515,"close":93.24,"high":97.44,"low":93.12,"open":94.68,"volume":64475},{"timestamp":1479393000,"date":"2016-11-17","index":4516,"close":96.24,"high":97.2,"low":93,"open":93.72,"volume":55433},{"timestamp":1479479400,"date":"2016-11-18","index":4517,"close":95.76,"high":96.6,"low":93.96,"open":96.12,"volume":64317},{"timestamp":1479738600,"date":"2016-11-21","index":4518,"close":95.52,"high":95.76,"low":93.48,"open":94.8,"volume":57833},{"timestamp":1479825000,"date":"2016-11-22","index":4519,"close":93.12,"high":96.12,"low":92.52,"open":95.16,"volume":67742},{"timestamp":1479911400,"date":"2016-11-23","index":4520,"close":93,"high":94.08,"low":87.6,"open":90,"volume":66683}]},{"date":"2016-08-08","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1469194200,"date":"2016-07-22","index":4433,"close":109.56,"high":111,"low":108,"open":109.56,"volume":46142},{"timestamp":1469453400,"date":"2016-07-25","index":4434,"close":109.8,"high":112.8,"low":108.36,"open":109.8,"volume":56958},{"timestamp":1469539800,"date":"2016-07-26","index":4435,"close":114.6,"high":116.88,"low":110.04,"open":110.88,"volume":155808},{"timestamp":1469626200,"date":"2016-07-27","index":4436,"close":115.8,"high":117.6,"low":113.28,"open":116.88,"volume":100017},{"timestamp":1469712600,"date":"2016-07-28","index":4437,"close":115.44,"high":118.08,"low":114.12,"open":116.28,"volume":49633},{"timestamp":1469799000,"date":"2016-07-29","index":4438,"close":118.56,"high":119.16,"low":113.16,"open":114.48,"volume":123992},{"timestamp":1470058200,"date":"2016-08-01","index":4439,"close":125.04,"high":126,"low":120.72,"open":122.4,"volume":209525},{"timestamp":1470144600,"date":"2016-08-02","index":4440,"close":121.92,"high":132,"low":119.04,"open":129.12,"volume":235650},{"timestamp":1470231000,"date":"2016-08-03","index":4441,"close":115.2,"high":116.88,"low":109.8,"open":115.32,"volume":254833},{"timestamp":1470317400,"date":"2016-08-04","index":4442,"close":115.68,"high":119.28,"low":115.2,"open":117.96,"volume":122900},{"timestamp":1470403800,"date":"2016-08-05","index":4443,"close":118.2,"high":118.68,"low":115.2,"open":117,"volume":129183}],"post":[{"timestamp":1470663000,"date":"2016-08-08","index":4444,"close":112.2,"high":119.4,"low":109.44,"open":118.8,"volume":179942},{"timestamp":1470749400,"date":"2016-08-09","index":4445,"close":108.6,"high":109.08,"low":102.24,"open":108.6,"volume":169583},{"timestamp":1470835800,"date":"2016-08-10","index":4446,"close":105.36,"high":109.2,"low":104.88,"open":108.84,"volume":115017},{"timestamp":1470922200,"date":"2016-08-11","index":4447,"close":107.52,"high":108.84,"low":103.68,"open":106.2,"volume":93983},{"timestamp":1471008600,"date":"2016-08-12","index":4448,"close":107.4,"high":108.6,"low":105.96,"open":106.92,"volume":51158},{"timestamp":1471267800,"date":"2016-08-15","index":4449,"close":106.56,"high":109.44,"low":106.32,"open":107.4,"volume":73800},{"timestamp":1471354200,"date":"2016-08-16","index":4450,"close":105.12,"high":107.52,"low":105,"open":106.08,"volume":63592},{"timestamp":1471440600,"date":"2016-08-17","index":4451,"close":102.96,"high":105.96,"low":102.36,"open":105,"volume":76533},{"timestamp":1471527000,"date":"2016-08-18","index":4452,"close":104.28,"high":105,"low":102.12,"open":102.96,"volume":60800},{"timestamp":1471613400,"date":"2016-08-19","index":4453,"close":102.84,"high":103.92,"low":102,"open":103.56,"volume":62517},{"timestamp":1471872600,"date":"2016-08-22","index":4454,"close":108.72,"high":109.32,"low":102.24,"open":104.16,"volume":130592}]},{"date":"2016-05-09","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":4370,"close":123.96,"high":125.28,"low":120.48,"open":122.52,"volume":118183},{"timestamp":1461591000,"date":"2016-04-25","index":4371,"close":125.88,"high":127.8,"low":122.4,"open":123,"volume":115958},{"timestamp":1461677400,"date":"2016-04-26","index":4372,"close":125.64,"high":127.8,"low":124.56,"open":126,"volume":94800},{"timestamp":1461763800,"date":"2016-04-27","index":4373,"close":131.16,"high":133.68,"low":125.28,"open":126.6,"volume":141650},{"timestamp":1461850200,"date":"2016-04-28","index":4374,"close":134.16,"high":140.28,"low":130.8,"open":132,"volume":180275},{"timestamp":1461936600,"date":"2016-04-29","index":4375,"close":125.76,"high":138,"low":122.4,"open":135.36,"volume":255417},{"timestamp":1462195800,"date":"2016-05-02","index":4376,"close":130.56,"high":130.8,"low":124.32,"open":127.44,"volume":109658},{"timestamp":1462282200,"date":"2016-05-03","index":4377,"close":124.32,"high":130.8,"low":124.32,"open":129,"volume":109775},{"timestamp":1462368600,"date":"2016-05-04","index":4378,"close":112.68,"high":125.88,"low":112.32,"open":123.96,"volume":225983},{"timestamp":1462455000,"date":"2016-05-05","index":4379,"close":108.96,"high":115.56,"low":105.6,"open":114.6,"volume":199125},{"timestamp":1462541400,"date":"2016-05-06","index":4380,"close":107.52,"high":109.68,"low":103.56,"open":106.68,"volume":100058}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":4381,"close":114.24,"high":119.88,"low":112.44,"open":116.76,"volume":184250},{"timestamp":1462887000,"date":"2016-05-10","index":4382,"close":112.56,"high":117.36,"low":109.8,"open":117,"volume":91708},{"timestamp":1462973400,"date":"2016-05-11","index":4383,"close":113.88,"high":117.36,"low":110.88,"open":112.92,"volume":85367},{"timestamp":1463059800,"date":"2016-05-12","index":4384,"close":112.68,"high":115.56,"low":109.56,"open":112.92,"volume":109050},{"timestamp":1463146200,"date":"2016-05-13","index":4385,"close":111.96,"high":115.2,"low":111,"open":112.32,"volume":92500},{"timestamp":1463405400,"date":"2016-05-16","index":4386,"close":119.16,"high":122.4,"low":115.8,"open":116.4,"volume":131875},{"timestamp":1463491800,"date":"2016-05-17","index":4387,"close":120.72,"high":123.48,"low":117,"open":118.92,"volume":98592},{"timestamp":1463578200,"date":"2016-05-18","index":4388,"close":123.72,"high":127.2,"low":120.96,"open":122.64,"volume":139742},{"timestamp":1463664600,"date":"2016-05-19","index":4389,"close":121.2,"high":124.8,"low":119.76,"open":124.08,"volume":79383},{"timestamp":1463751000,"date":"2016-05-20","index":4390,"close":125.4,"high":127.08,"low":120,"open":121.44,"volume":140125},{"timestamp":1464010200,"date":"2016-05-23","index":4391,"close":129.72,"high":133.68,"low":127.44,"open":129.48,"volume":182758}]},{"date":"2016-03-14","estimated":-0.2,"reported":-0.26,"pre":[{"timestamp":1456497000,"date":"2016-02-26","index":4331,"close":78,"high":78.72,"low":76.32,"open":78,"volume":67167},{"timestamp":1456756200,"date":"2016-02-29","index":4332,"close":75.6,"high":78.36,"low":75.48,"open":78,"volume":71333},{"timestamp":1456842600,"date":"2016-03-01","index":4333,"close":78.96,"high":78.96,"low":74.52,"open":75.72,"volume":80800},{"timestamp":1456929000,"date":"2016-03-02","index":4334,"close":83.64,"high":84.12,"low":77.76,"open":78.96,"volume":183233},{"timestamp":1457015400,"date":"2016-03-03","index":4335,"close":84.48,"high":86.4,"low":83.16,"open":85.44,"volume":186267},{"timestamp":1457101800,"date":"2016-03-04","index":4336,"close":84,"high":87.72,"low":82.2,"open":84.96,"volume":145583},{"timestamp":1457361000,"date":"2016-03-07","index":4337,"close":89.76,"high":90.6,"low":84,"open":84.24,"volume":162942},{"timestamp":1457447400,"date":"2016-03-08","index":4338,"close":82.8,"high":91.8,"low":82.32,"open":91.2,"volume":242667},{"timestamp":1457533800,"date":"2016-03-09","index":4339,"close":84.24,"high":85.44,"low":81.12,"open":84.84,"volume":131525},{"timestamp":1457620200,"date":"2016-03-10","index":4340,"close":80.4,"high":85.56,"low":79.32,"open":84.36,"volume":116025},{"timestamp":1457706600,"date":"2016-03-11","index":4341,"close":82.56,"high":83.04,"low":79.44,"open":83.04,"volume":87783}],"post":[{"timestamp":1457962200,"date":"2016-03-14","index":4342,"close":80.16,"high":82.08,"low":75,"open":78,"volume":161700},{"timestamp":1458048600,"date":"2016-03-15","index":4343,"close":78.48,"high":80.4,"low":77.04,"open":78.36,"volume":86233},{"timestamp":1458135000,"date":"2016-03-16","index":4344,"close":78.96,"high":81.36,"low":77.88,"open":77.88,"volume":83883},{"timestamp":1458221400,"date":"2016-03-17","index":4345,"close":83.76,"high":85.08,"low":77.52,"open":79.32,"volume":118958},{"timestamp":1458307800,"date":"2016-03-18","index":4346,"close":85.44,"high":86.4,"low":83.28,"open":84.6,"volume":183833},{"timestamp":1458567000,"date":"2016-03-21","index":4347,"close":87,"high":87.48,"low":83.28,"open":84.96,"volume":98042},{"timestamp":1458653400,"date":"2016-03-22","index":4348,"close":94.2,"high":95.4,"low":88.92,"open":90.36,"volume":313908},{"timestamp":1458739800,"date":"2016-03-23","index":4349,"close":91.44,"high":94.2,"low":91.2,"open":93.6,"volume":165575},{"timestamp":1458826200,"date":"2016-03-24","index":4350,"close":94.8,"high":94.8,"low":88.92,"open":91.44,"volume":110433},{"timestamp":1459171800,"date":"2016-03-28","index":4351,"close":96.24,"high":98.04,"low":93.72,"open":95.52,"volume":130508},{"timestamp":1459258200,"date":"2016-03-29","index":4352,"close":97.68,"high":97.8,"low":91.92,"open":95.28,"volume":132392}]},{"date":"2015-11-09","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1445607000,"date":"2015-10-23","index":4246,"close":79.32,"high":80.52,"low":76.92,"open":77.4,"volume":143808},{"timestamp":1445866200,"date":"2015-10-26","index":4247,"close":78.84,"high":80.4,"low":77.64,"open":79.2,"volume":65892},{"timestamp":1445952600,"date":"2015-10-27","index":4248,"close":77.16,"high":78.6,"low":75.6,"open":78.24,"volume":102242},{"timestamp":1446039000,"date":"2015-10-28","index":4249,"close":80.04,"high":80.16,"low":75.84,"open":77.76,"volume":113717},{"timestamp":1446125400,"date":"2015-10-29","index":4250,"close":77.52,"high":81.36,"low":77.4,"open":79.08,"volume":83175},{"timestamp":1446211800,"date":"2015-10-30","index":4251,"close":75.96,"high":78.6,"low":75.72,"open":77.64,"volume":58758},{"timestamp":1446474600,"date":"2015-11-02","index":4252,"close":79.92,"high":80.16,"low":75.96,"open":76.2,"volume":104600},{"timestamp":1446561000,"date":"2015-11-03","index":4253,"close":79.2,"high":81.72,"low":78.72,"open":79.44,"volume":103142},{"timestamp":1446647400,"date":"2015-11-04","index":4254,"close":78.96,"high":80.4,"low":77.76,"open":79.32,"volume":79108},{"timestamp":1446733800,"date":"2015-11-05","index":4255,"close":81.84,"high":83.04,"low":79.8,"open":82.2,"volume":116183},{"timestamp":1446820200,"date":"2015-11-06","index":4256,"close":80.76,"high":82.44,"low":78.72,"open":82.2,"volume":133667}],"post":[{"timestamp":1447079400,"date":"2015-11-09","index":4257,"close":84.24,"high":84.72,"low":78.6,"open":81.12,"volume":128658},{"timestamp":1447165800,"date":"2015-11-10","index":4258,"close":83.28,"high":84,"low":79.92,"open":84,"volume":119367},{"timestamp":1447252200,"date":"2015-11-11","index":4259,"close":85.32,"high":87,"low":81.6,"open":83.28,"volume":159908},{"timestamp":1447338600,"date":"2015-11-12","index":4260,"close":84.6,"high":88.8,"low":83.4,"open":83.88,"volume":110742},{"timestamp":1447425000,"date":"2015-11-13","index":4261,"close":84.96,"high":87,"low":83.52,"open":84.12,"volume":85050},{"timestamp":1447684200,"date":"2015-11-16","index":4262,"close":83.28,"high":85.92,"low":81.84,"open":84.12,"volume":93483},{"timestamp":1447770600,"date":"2015-11-17","index":4263,"close":82.44,"high":84.48,"low":81.12,"open":83.76,"volume":89517},{"timestamp":1447857000,"date":"2015-11-18","index":4264,"close":80.76,"high":83.4,"low":80.16,"open":82.68,"volume":145433},{"timestamp":1447943400,"date":"2015-11-19","index":4265,"close":81.72,"high":85.68,"low":80.76,"open":81,"volume":123258},{"timestamp":1448029800,"date":"2015-11-20","index":4266,"close":81.6,"high":83.28,"low":81.24,"open":81.96,"volume":80608},{"timestamp":1448289000,"date":"2015-11-23","index":4267,"close":82.56,"high":83.88,"low":80.88,"open":81.24,"volume":78075}]},{"date":"2015-08-10","estimated":-0.13,"reported":-0.1,"pre":[{"timestamp":1437744600,"date":"2015-07-24","index":4182,"close":84.72,"high":87,"low":84.12,"open":86.28,"volume":68308},{"timestamp":1438003800,"date":"2015-07-27","index":4183,"close":86.16,"high":86.76,"low":82.8,"open":84.6,"volume":70917},{"timestamp":1438090200,"date":"2015-07-28","index":4184,"close":88.8,"high":88.8,"low":85.56,"open":87,"volume":75567},{"timestamp":1438176600,"date":"2015-07-29","index":4185,"close":88.8,"high":90.84,"low":88.08,"open":89.64,"volume":78058},{"timestamp":1438263000,"date":"2015-07-30","index":4186,"close":86.52,"high":89.4,"low":85.32,"open":88.2,"volume":50158},{"timestamp":1438349400,"date":"2015-07-31","index":4187,"close":87.48,"high":89.4,"low":85.92,"open":87.48,"volume":50925},{"timestamp":1438608600,"date":"2015-08-03","index":4188,"close":87,"high":89.76,"low":86.4,"open":87.48,"volume":49117},{"timestamp":1438695000,"date":"2015-08-04","index":4189,"close":85.8,"high":87.96,"low":85.44,"open":86.64,"volume":44742},{"timestamp":1438781400,"date":"2015-08-05","index":4190,"close":86.16,"high":87.48,"low":85.2,"open":85.8,"volume":34400},{"timestamp":1438867800,"date":"2015-08-06","index":4191,"close":81.6,"high":86.04,"low":79.92,"open":85.92,"volume":107033},{"timestamp":1438954200,"date":"2015-08-07","index":4192,"close":77.88,"high":83.28,"low":76.2,"open":81.84,"volume":119483}],"post":[{"timestamp":1439213400,"date":"2015-08-10","index":4193,"close":98.28,"high":105.96,"low":90.6,"open":96,"volume":1507033},{"timestamp":1439299800,"date":"2015-08-11","index":4194,"close":93.84,"high":99.48,"low":92.4,"open":99,"volume":322858},{"timestamp":1439386200,"date":"2015-08-12","index":4195,"close":93.84,"high":94.44,"low":85.8,"open":92.16,"volume":216717},{"timestamp":1439472600,"date":"2015-08-13","index":4196,"close":88.08,"high":95.28,"low":87.96,"open":93.84,"volume":118717},{"timestamp":1439559000,"date":"2015-08-14","index":4197,"close":88.44,"high":89.28,"low":85.8,"open":87.72,"volume":105667},{"timestamp":1439818200,"date":"2015-08-17","index":4198,"close":94.56,"high":94.8,"low":87.6,"open":88.8,"volume":131417},{"timestamp":1439904600,"date":"2015-08-18","index":4199,"close":89.28,"high":94.44,"low":89.28,"open":94.2,"volume":89267},{"timestamp":1439991000,"date":"2015-08-19","index":4200,"close":91.68,"high":94.2,"low":86.64,"open":88.8,"volume":197683},{"timestamp":1440077400,"date":"2015-08-20","index":4201,"close":84.6,"high":92.28,"low":84.6,"open":91.2,"volume":153958},{"timestamp":1440163800,"date":"2015-08-21","index":4202,"close":84.48,"high":87.12,"low":81.24,"open":82.92,"volume":142258},{"timestamp":1440423000,"date":"2015-08-24","index":4203,"close":78.48,"high":84.72,"low":74.28,"open":78,"volume":171517}]},{"date":"2015-05-11","estimated":-0.11,"reported":-0.17,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":4119,"close":124.2,"high":128.88,"low":124.2,"open":126.6,"volume":41925},{"timestamp":1430141400,"date":"2015-04-27","index":4120,"close":120.72,"high":126.84,"low":117,"open":124.8,"volume":135742},{"timestamp":1430227800,"date":"2015-04-28","index":4121,"close":116.52,"high":123.6,"low":114.36,"open":121.8,"volume":91658},{"timestamp":1430314200,"date":"2015-04-29","index":4122,"close":118.2,"high":122.28,"low":114.96,"open":116.64,"volume":81367},{"timestamp":1430400600,"date":"2015-04-30","index":4123,"close":97.92,"high":102.48,"low":96.72,"open":99.48,"volume":682317},{"timestamp":1430487000,"date":"2015-05-01","index":4124,"close":101.04,"high":101.4,"low":98.4,"open":99.96,"volume":124517},{"timestamp":1430746200,"date":"2015-05-04","index":4125,"close":101.52,"high":103.8,"low":100.56,"open":102,"volume":109567},{"timestamp":1430832600,"date":"2015-05-05","index":4126,"close":99.24,"high":102.24,"low":97.8,"open":101.64,"volume":103942},{"timestamp":1430919000,"date":"2015-05-06","index":4127,"close":97.08,"high":100.56,"low":95.4,"open":99.6,"volume":120083},{"timestamp":1431005400,"date":"2015-05-07","index":4128,"close":96.96,"high":98.4,"low":93.6,"open":97.2,"volume":96542},{"timestamp":1431091800,"date":"2015-05-08","index":4129,"close":96.12,"high":98.16,"low":95.4,"open":97.8,"volume":149575}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":4130,"close":96.12,"high":98.4,"low":93,"open":95.4,"volume":172750},{"timestamp":1431437400,"date":"2015-05-12","index":4131,"close":97.2,"high":98.28,"low":95.04,"open":96.84,"volume":136317},{"timestamp":1431523800,"date":"2015-05-13","index":4132,"close":94.32,"high":97.92,"low":93.96,"open":97.68,"volume":81608},{"timestamp":1431610200,"date":"2015-05-14","index":4133,"close":95.88,"high":95.88,"low":92.16,"open":94.44,"volume":71917},{"timestamp":1431696600,"date":"2015-05-15","index":4134,"close":95.64,"high":96.24,"low":93.6,"open":95.88,"volume":61525},{"timestamp":1431955800,"date":"2015-05-18","index":4135,"close":97.32,"high":98.04,"low":94.56,"open":95.64,"volume":81017},{"timestamp":1432042200,"date":"2015-05-19","index":4136,"close":99.12,"high":99.36,"low":95.76,"open":97.8,"volume":66792},{"timestamp":1432128600,"date":"2015-05-20","index":4137,"close":98.52,"high":99.6,"low":97.32,"open":98.76,"volume":58775},{"timestamp":1432215000,"date":"2015-05-21","index":4138,"close":99.12,"high":100.2,"low":97.8,"open":100.08,"volume":41583},{"timestamp":1432301400,"date":"2015-05-22","index":4139,"close":105.96,"high":106.68,"low":98.4,"open":99.24,"volume":207183},{"timestamp":1432647000,"date":"2015-05-26","index":4140,"close":100.32,"high":105.6,"low":98.4,"open":105.6,"volume":128425}]},{"date":"2015-03-16","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1425047400,"date":"2015-02-27","index":4080,"close":84.96,"high":86.16,"low":82.68,"open":84.72,"volume":54250},{"timestamp":1425306600,"date":"2015-03-02","index":4081,"close":86.04,"high":88.08,"low":84.48,"open":84.48,"volume":38983},{"timestamp":1425393000,"date":"2015-03-03","index":4082,"close":84.6,"high":86.88,"low":83.4,"open":86.16,"volume":26042},{"timestamp":1425479400,"date":"2015-03-04","index":4083,"close":88.32,"high":89.04,"low":83.4,"open":84.6,"volume":41792},{"timestamp":1425565800,"date":"2015-03-05","index":4084,"close":90.72,"high":93.6,"low":88.68,"open":88.8,"volume":66725},{"timestamp":1425652200,"date":"2015-03-06","index":4085,"close":88.2,"high":92.04,"low":87.72,"open":90.6,"volume":41450},{"timestamp":1425907800,"date":"2015-03-09","index":4086,"close":85.68,"high":88.2,"low":83.04,"open":87.6,"volume":45808},{"timestamp":1425994200,"date":"2015-03-10","index":4087,"close":85.08,"high":87.48,"low":83.88,"open":84.72,"volume":28225},{"timestamp":1426080600,"date":"2015-03-11","index":4088,"close":86.04,"high":86.88,"low":84,"open":86.88,"volume":28675},{"timestamp":1426167000,"date":"2015-03-12","index":4089,"close":87.6,"high":90,"low":86.16,"open":87,"volume":46292},{"timestamp":1426253400,"date":"2015-03-13","index":4090,"close":84.48,"high":89.04,"low":82.56,"open":89.04,"volume":51642}],"post":[{"timestamp":1426512600,"date":"2015-03-16","index":4091,"close":101.04,"high":102.48,"low":84.6,"open":85.2,"volume":410075},{"timestamp":1426599000,"date":"2015-03-17","index":4092,"close":102.72,"high":103.44,"low":93.12,"open":102,"volume":171133},{"timestamp":1426685400,"date":"2015-03-18","index":4093,"close":100.56,"high":104.4,"low":97.92,"open":101.88,"volume":70000},{"timestamp":1426771800,"date":"2015-03-19","index":4094,"close":113.4,"high":114,"low":99.6,"open":100.2,"volume":218083},{"timestamp":1426858200,"date":"2015-03-20","index":4095,"close":109.08,"high":122.88,"low":108.12,"open":114,"volume":339750},{"timestamp":1427117400,"date":"2015-03-23","index":4096,"close":106.32,"high":111.6,"low":104.04,"open":110.16,"volume":78725},{"timestamp":1427203800,"date":"2015-03-24","index":4097,"close":104.76,"high":109.2,"low":104.52,"open":106.2,"volume":53308},{"timestamp":1427290200,"date":"2015-03-25","index":4098,"close":98.28,"high":105.36,"low":97.2,"open":105.36,"volume":79383},{"timestamp":1427376600,"date":"2015-03-26","index":4099,"close":97.08,"high":101.28,"low":94.68,"open":96,"volume":63225},{"timestamp":1427463000,"date":"2015-03-27","index":4100,"close":99.48,"high":100.32,"low":96.84,"open":97.56,"volume":34908},{"timestamp":1427722200,"date":"2015-03-30","index":4101,"close":99.96,"high":104.04,"low":99,"open":101.4,"volume":33433}]},{"date":"2014-11-10","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":3995,"close":135.72,"high":138.6,"low":132.72,"open":136.92,"volume":43458},{"timestamp":1414416600,"date":"2014-10-27","index":3996,"close":135.72,"high":137.4,"low":130.92,"open":136.2,"volume":44692},{"timestamp":1414503000,"date":"2014-10-28","index":3997,"close":136.56,"high":138.6,"low":134.16,"open":136.08,"volume":53750},{"timestamp":1414589400,"date":"2014-10-29","index":3998,"close":134.4,"high":137.04,"low":132.48,"open":136.08,"volume":43675},{"timestamp":1414675800,"date":"2014-10-30","index":3999,"close":137.16,"high":139.92,"low":134.64,"open":135.6,"volume":70758},{"timestamp":1414762200,"date":"2014-10-31","index":4000,"close":136.32,"high":141,"low":134.64,"open":139.2,"volume":67000},{"timestamp":1415025000,"date":"2014-11-03","index":4001,"close":139.8,"high":141.36,"low":136.56,"open":136.56,"volume":65817},{"timestamp":1415111400,"date":"2014-11-04","index":4002,"close":138.36,"high":142.8,"low":136.44,"open":139.8,"volume":50242},{"timestamp":1415197800,"date":"2014-11-05","index":4003,"close":134.76,"high":139.8,"low":132.72,"open":139.2,"volume":64525},{"timestamp":1415284200,"date":"2014-11-06","index":4004,"close":132.84,"high":136.2,"low":132,"open":134.04,"volume":60692},{"timestamp":1415370600,"date":"2014-11-07","index":4005,"close":134.76,"high":136.2,"low":132,"open":132,"volume":59250}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":4006,"close":134.88,"high":134.88,"low":128.04,"open":132,"volume":112233},{"timestamp":1415716200,"date":"2014-11-11","index":4007,"close":135.6,"high":137.52,"low":133.08,"open":134.88,"volume":52783},{"timestamp":1415802600,"date":"2014-11-12","index":4008,"close":133.2,"high":135.12,"low":131.16,"open":134.4,"volume":51283},{"timestamp":1415889000,"date":"2014-11-13","index":4009,"close":132.12,"high":134.4,"low":131.04,"open":132.72,"volume":33342},{"timestamp":1415975400,"date":"2014-11-14","index":4010,"close":132,"high":132.6,"low":130.2,"open":131.88,"volume":52892},{"timestamp":1416234600,"date":"2014-11-17","index":4011,"close":119.16,"high":124.8,"low":114.12,"open":118.8,"volume":170525},{"timestamp":1416321000,"date":"2014-11-18","index":4012,"close":118.32,"high":123.84,"low":117.6,"open":120,"volume":102325},{"timestamp":1416407400,"date":"2014-11-19","index":4013,"close":113.28,"high":118.44,"low":112.2,"open":117.72,"volume":104550},{"timestamp":1416493800,"date":"2014-11-20","index":4014,"close":119.4,"high":120.24,"low":112.8,"open":114.72,"volume":88817},{"timestamp":1416580200,"date":"2014-11-21","index":4015,"close":119.76,"high":122.4,"low":117,"open":120.72,"volume":54367},{"timestamp":1416839400,"date":"2014-11-24","index":4016,"close":122.16,"high":122.76,"low":118.44,"open":119.4,"volume":101600}]},{"date":"2014-08-11","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1406295000,"date":"2014-07-25","index":3931,"close":151.56,"high":157.2,"low":150.12,"open":156.72,"volume":150425},{"timestamp":1406554200,"date":"2014-07-28","index":3932,"close":142.8,"high":150.72,"low":139.44,"open":150.72,"volume":185417},{"timestamp":1406640600,"date":"2014-07-29","index":3933,"close":137.52,"high":143.16,"low":132.48,"open":142.68,"volume":171667},{"timestamp":1406727000,"date":"2014-07-30","index":3934,"close":132.36,"high":138.48,"low":132.24,"open":135.96,"volume":111450},{"timestamp":1406813400,"date":"2014-07-31","index":3935,"close":121.2,"high":130.56,"low":120.36,"open":130.2,"volume":190583},{"timestamp":1406899800,"date":"2014-08-01","index":3936,"close":117,"high":122.4,"low":115.8,"open":120.72,"volume":129475},{"timestamp":1407159000,"date":"2014-08-04","index":3937,"close":122.04,"high":124.2,"low":115.2,"open":116.4,"volume":118183},{"timestamp":1407245400,"date":"2014-08-05","index":3938,"close":119.16,"high":123.36,"low":118.68,"open":122.04,"volume":99133},{"timestamp":1407331800,"date":"2014-08-06","index":3939,"close":118.92,"high":120.12,"low":117,"open":119.04,"volume":60883},{"timestamp":1407418200,"date":"2014-08-07","index":3940,"close":116.64,"high":118.56,"low":116.52,"open":117,"volume":73250},{"timestamp":1407504600,"date":"2014-08-08","index":3941,"close":119.52,"high":120.24,"low":114,"open":116.4,"volume":72392}],"post":[{"timestamp":1407763800,"date":"2014-08-11","index":3942,"close":107.64,"high":121.08,"low":105,"open":120.72,"volume":302850},{"timestamp":1407850200,"date":"2014-08-12","index":3943,"close":104.16,"high":111.36,"low":103.2,"open":105,"volume":144483},{"timestamp":1407936600,"date":"2014-08-13","index":3944,"close":114.96,"high":115.2,"low":107.04,"open":109.08,"volume":163725},{"timestamp":1408023000,"date":"2014-08-14","index":3945,"close":112.68,"high":115.44,"low":111,"open":114.6,"volume":85017},{"timestamp":1408109400,"date":"2014-08-15","index":3946,"close":112.44,"high":114.72,"low":110.16,"open":113.88,"volume":80358},{"timestamp":1408368600,"date":"2014-08-18","index":3947,"close":118.32,"high":118.44,"low":112.44,"open":114,"volume":98317},{"timestamp":1408455000,"date":"2014-08-19","index":3948,"close":119.28,"high":120.48,"low":117,"open":117.24,"volume":60583},{"timestamp":1408541400,"date":"2014-08-20","index":3949,"close":119.16,"high":119.88,"low":114.6,"open":119.52,"volume":66508},{"timestamp":1408627800,"date":"2014-08-21","index":3950,"close":126.96,"high":127.2,"low":119.04,"open":119.64,"volume":138033},{"timestamp":1408714200,"date":"2014-08-22","index":3951,"close":128.52,"high":130.8,"low":125.04,"open":127.56,"volume":113692},{"timestamp":1408973400,"date":"2014-08-25","index":3952,"close":126.36,"high":130.8,"low":125.4,"open":129.84,"volume":80667}]},{"date":"2014-05-12","estimated":-0.16,"reported":-0.2,"pre":[{"timestamp":1398432600,"date":"2014-04-25","index":3868,"close":115.68,"high":124.32,"low":112.8,"open":122.88,"volume":111985},{"timestamp":1398691800,"date":"2014-04-28","index":3869,"close":111.84,"high":117.12,"low":105.12,"open":116.16,"volume":116296},{"timestamp":1398778200,"date":"2014-04-29","index":3870,"close":116.64,"high":117.12,"low":109.44,"open":109.92,"volume":57590},{"timestamp":1398864600,"date":"2014-04-30","index":3871,"close":113.76,"high":116.16,"low":110.4,"open":114.72,"volume":47098},{"timestamp":1398951000,"date":"2014-05-01","index":3872,"close":114.72,"high":115.2,"low":109.92,"open":112.8,"volume":45042},{"timestamp":1399037400,"date":"2014-05-02","index":3873,"close":122.88,"high":124.32,"low":112.8,"open":115.2,"volume":119648},{"timestamp":1399296600,"date":"2014-05-05","index":3874,"close":115.2,"high":119.04,"low":112.8,"open":117.6,"volume":123765},{"timestamp":1399383000,"date":"2014-05-06","index":3875,"close":108.48,"high":115.68,"low":106.56,"open":114.24,"volume":85835},{"timestamp":1399469400,"date":"2014-05-07","index":3876,"close":105.6,"high":114.24,"low":105.6,"open":112.32,"volume":96617},{"timestamp":1399555800,"date":"2014-05-08","index":3877,"close":105.12,"high":112.32,"low":102.72,"open":106.56,"volume":93621},{"timestamp":1399642200,"date":"2014-05-09","index":3878,"close":103.68,"high":107.52,"low":101.28,"open":106.08,"volume":95908}],"post":[{"timestamp":1399901400,"date":"2014-05-12","index":3879,"close":104.16,"high":106.56,"low":89.76,"open":105.12,"volume":194192},{"timestamp":1399987800,"date":"2014-05-13","index":3880,"close":106.56,"high":111.84,"low":104.16,"open":106.56,"volume":98233},{"timestamp":1400074200,"date":"2014-05-14","index":3881,"close":103.68,"high":107.52,"low":100.8,"open":105.6,"volume":74381},{"timestamp":1400160600,"date":"2014-05-15","index":3882,"close":102.72,"high":103.2,"low":97.92,"open":101.76,"volume":52450},{"timestamp":1400247000,"date":"2014-05-16","index":3883,"close":102.72,"high":102.72,"low":98.4,"open":100.8,"volume":43910},{"timestamp":1400506200,"date":"2014-05-19","index":3884,"close":109.44,"high":110.4,"low":101.76,"open":103.2,"volume":89456},{"timestamp":1400592600,"date":"2014-05-20","index":3885,"close":107.52,"high":110.4,"low":103.68,"open":110.4,"volume":64213},{"timestamp":1400679000,"date":"2014-05-21","index":3886,"close":100.32,"high":108,"low":99.36,"open":107.04,"volume":77219},{"timestamp":1400765400,"date":"2014-05-22","index":3887,"close":105.6,"high":106.56,"low":103.2,"open":104.16,"volume":59200},{"timestamp":1400851800,"date":"2014-05-23","index":3888,"close":96,"high":103.68,"low":95.04,"open":101.76,"volume":207242},{"timestamp":1401197400,"date":"2014-05-27","index":3889,"close":100.8,"high":101.76,"low":96.48,"open":99.84,"volume":95919}]},{"date":"2014-03-17","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1393597800,"date":"2014-02-28","index":3829,"close":157.92,"high":171.84,"low":153.6,"open":168,"volume":262225},{"timestamp":1393857000,"date":"2014-03-03","index":3830,"close":170.4,"high":170.4,"low":144,"open":153.6,"volume":285448},{"timestamp":1393943400,"date":"2014-03-04","index":3831,"close":168.96,"high":177.6,"low":168,"open":175.2,"volume":191654},{"timestamp":1394029800,"date":"2014-03-05","index":3832,"close":171.84,"high":174.24,"low":163.68,"open":168,"volume":135938},{"timestamp":1394116200,"date":"2014-03-06","index":3833,"close":168.48,"high":178.08,"low":168,"open":177.6,"volume":143213},{"timestamp":1394202600,"date":"2014-03-07","index":3834,"close":163.2,"high":173.76,"low":163.2,"open":172.32,"volume":128848},{"timestamp":1394458200,"date":"2014-03-10","index":3835,"close":168.96,"high":174.24,"low":164.16,"open":172.32,"volume":152838},{"timestamp":1394544600,"date":"2014-03-11","index":3836,"close":168.48,"high":172.8,"low":166.56,"open":172.32,"volume":95838},{"timestamp":1394631000,"date":"2014-03-12","index":3837,"close":168.48,"high":169.44,"low":163.2,"open":167.52,"volume":75933},{"timestamp":1394717400,"date":"2014-03-13","index":3838,"close":165.12,"high":168,"low":161.28,"open":168,"volume":99340},{"timestamp":1394803800,"date":"2014-03-14","index":3839,"close":168,"high":168,"low":159.36,"open":163.2,"volume":97367}],"post":[{"timestamp":1395063000,"date":"2014-03-17","index":3840,"close":164.16,"high":172.8,"low":161.76,"open":168,"volume":165650},{"timestamp":1395149400,"date":"2014-03-18","index":3841,"close":164.64,"high":168.96,"low":164.16,"open":168,"volume":127638},{"timestamp":1395235800,"date":"2014-03-19","index":3842,"close":183.36,"high":184.8,"low":164.64,"open":164.64,"volume":299310},{"timestamp":1395322200,"date":"2014-03-20","index":3843,"close":182.4,"high":186.72,"low":175.2,"open":181.92,"volume":173625},{"timestamp":1395408600,"date":"2014-03-21","index":3844,"close":177.12,"high":185.28,"low":172.8,"open":183.84,"volume":242454},{"timestamp":1395667800,"date":"2014-03-24","index":3845,"close":168.48,"high":182.4,"low":164.64,"open":181.44,"volume":243281},{"timestamp":1395754200,"date":"2014-03-25","index":3846,"close":155.04,"high":170.4,"low":152.64,"open":168,"volume":216779},{"timestamp":1395840600,"date":"2014-03-26","index":3847,"close":155.04,"high":165.6,"low":149.76,"open":160.32,"volume":176615},{"timestamp":1395927000,"date":"2014-03-27","index":3848,"close":174.72,"high":174.72,"low":147.36,"open":154.08,"volume":363394},{"timestamp":1396013400,"date":"2014-03-28","index":3849,"close":157.44,"high":174.72,"low":151.2,"open":154.56,"volume":260681},{"timestamp":1396272600,"date":"2014-03-31","index":3850,"close":159.84,"high":163.68,"low":159.36,"open":160.32,"volume":64152}]},{"date":"2013-11-12","estimated":-0.1,"reported":-0.64,"pre":[{"timestamp":1382967000,"date":"2013-10-28","index":3745,"close":93.6,"high":97.44,"low":93.6,"open":96.48,"volume":53748},{"timestamp":1383053400,"date":"2013-10-29","index":3746,"close":93.12,"high":95.04,"low":91.68,"open":95.04,"volume":34344},{"timestamp":1383139800,"date":"2013-10-30","index":3747,"close":85.92,"high":93.6,"low":84,"open":93.12,"volume":132900},{"timestamp":1383226200,"date":"2013-10-31","index":3748,"close":83.04,"high":84.96,"low":78.24,"open":84.96,"volume":109550},{"timestamp":1383312600,"date":"2013-11-01","index":3749,"close":84,"high":84.96,"low":79.68,"open":84,"volume":43140},{"timestamp":1383575400,"date":"2013-11-04","index":3750,"close":91.2,"high":91.68,"low":87.84,"open":91.2,"volume":60483},{"timestamp":1383661800,"date":"2013-11-05","index":3751,"close":91.2,"high":91.68,"low":89.28,"open":91.2,"volume":40031},{"timestamp":1383748200,"date":"2013-11-06","index":3752,"close":88.8,"high":91.2,"low":85.92,"open":91.2,"volume":43110},{"timestamp":1383834600,"date":"2013-11-07","index":3753,"close":85.44,"high":89.76,"low":84,"open":87.36,"volume":40335},{"timestamp":1383921000,"date":"2013-11-08","index":3754,"close":90.72,"high":90.72,"low":84,"open":85.44,"volume":42115},{"timestamp":1384180200,"date":"2013-11-11","index":3755,"close":90.72,"high":94.56,"low":88.8,"open":91.2,"volume":50090}],"post":[{"timestamp":1384266600,"date":"2013-11-12","index":3756,"close":84,"high":93.6,"low":84,"open":92.64,"volume":71396},{"timestamp":1384353000,"date":"2013-11-13","index":3757,"close":89.76,"high":89.76,"low":81.6,"open":81.6,"volume":52396},{"timestamp":1384439400,"date":"2013-11-14","index":3758,"close":96.48,"high":98.88,"low":85.44,"open":89.76,"volume":103717},{"timestamp":1384525800,"date":"2013-11-15","index":3759,"close":96,"high":100.32,"low":95.04,"open":98.88,"volume":66821},{"timestamp":1384785000,"date":"2013-11-18","index":3760,"close":91.2,"high":98.4,"low":89.76,"open":98.4,"volume":43217},{"timestamp":1384871400,"date":"2013-11-19","index":3761,"close":92.16,"high":93.6,"low":89.28,"open":91.68,"volume":25273},{"timestamp":1384957800,"date":"2013-11-20","index":3762,"close":97.44,"high":104.64,"low":97.44,"open":103.2,"volume":154921},{"timestamp":1385044200,"date":"2013-11-21","index":3763,"close":99.84,"high":102.72,"low":97.44,"open":98.4,"volume":69954},{"timestamp":1385130600,"date":"2013-11-22","index":3764,"close":102.72,"high":102.72,"low":98.88,"open":101.76,"volume":52344},{"timestamp":1385389800,"date":"2013-11-25","index":3765,"close":103.68,"high":107.52,"low":102.72,"open":104.16,"volume":110498},{"timestamp":1385476200,"date":"2013-11-26","index":3766,"close":102.24,"high":103.68,"low":99.84,"open":103.68,"volume":47283}]},{"date":"2013-08-09","estimated":-0.14,"reported":-0.24,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":3679,"close":71.52,"high":72,"low":67.2,"open":67.2,"volume":167052},{"timestamp":1374845400,"date":"2013-07-26","index":3680,"close":69.12,"high":72,"low":64.8,"open":71.52,"volume":112671},{"timestamp":1375104600,"date":"2013-07-29","index":3681,"close":69.6,"high":72,"low":67.2,"open":72,"volume":85279},{"timestamp":1375191000,"date":"2013-07-30","index":3682,"close":89.76,"high":89.76,"low":69.12,"open":71.04,"volume":315252},{"timestamp":1375277400,"date":"2013-07-31","index":3683,"close":84,"high":105.6,"low":81.6,"open":85.92,"volume":707746},{"timestamp":1375363800,"date":"2013-08-01","index":3684,"close":93.6,"high":99.36,"low":87.36,"open":92.16,"volume":258475},{"timestamp":1375450200,"date":"2013-08-02","index":3685,"close":99.84,"high":101.28,"low":93.6,"open":96,"volume":204860},{"timestamp":1375709400,"date":"2013-08-05","index":3686,"close":144,"high":144,"low":104.64,"open":107.52,"volume":471792},{"timestamp":1375795800,"date":"2013-08-06","index":3687,"close":124.8,"high":145.44,"low":110.4,"open":135.36,"volume":617175},{"timestamp":1375882200,"date":"2013-08-07","index":3688,"close":92.16,"high":109.92,"low":84.96,"open":109.92,"volume":589679},{"timestamp":1375968600,"date":"2013-08-08","index":3689,"close":101.76,"high":105.12,"low":96.48,"open":100.32,"volume":204644}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":3690,"close":92.16,"high":98.88,"low":89.76,"open":96,"volume":178654},{"timestamp":1376314200,"date":"2013-08-12","index":3691,"close":73.44,"high":81.12,"low":68.16,"open":71.52,"volume":359050},{"timestamp":1376400600,"date":"2013-08-13","index":3692,"close":73.44,"high":78.72,"low":70.56,"open":77.28,"volume":134396},{"timestamp":1376487000,"date":"2013-08-14","index":3693,"close":72.48,"high":74.4,"low":72,"open":73.92,"volume":79471},{"timestamp":1376573400,"date":"2013-08-15","index":3694,"close":76.32,"high":85.92,"low":74.4,"open":84,"volume":227177},{"timestamp":1376659800,"date":"2013-08-16","index":3695,"close":69.12,"high":74.4,"low":65.28,"open":74.4,"volume":209175},{"timestamp":1376919000,"date":"2013-08-19","index":3696,"close":65.28,"high":70.08,"low":63.36,"open":70.08,"volume":101652},{"timestamp":1377005400,"date":"2013-08-20","index":3697,"close":60.96,"high":64.8,"low":58.56,"open":64.8,"volume":183875},{"timestamp":1377091800,"date":"2013-08-21","index":3698,"close":80.64,"high":81.6,"low":60.48,"open":60.96,"volume":352900},{"timestamp":1377178200,"date":"2013-08-22","index":3699,"close":76.8,"high":91.2,"low":72.48,"open":77.28,"volume":364400},{"timestamp":1377264600,"date":"2013-08-23","index":3700,"close":79.68,"high":85.44,"low":76.8,"open":84,"volume":175475}]},{"date":"2013-05-10","estimated":-0.17,"reported":-0.24,"pre":[{"timestamp":1366896600,"date":"2013-04-25","index":3616,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":24504},{"timestamp":1366983000,"date":"2013-04-26","index":3617,"close":28.32,"high":29.28,"low":27.84,"open":28.32,"volume":38831},{"timestamp":1367242200,"date":"2013-04-29","index":3618,"close":30.24,"high":30.72,"low":28.32,"open":28.8,"volume":61763},{"timestamp":1367328600,"date":"2013-04-30","index":3619,"close":29.28,"high":31.2,"low":28.32,"open":30.72,"volume":55529},{"timestamp":1367415000,"date":"2013-05-01","index":3620,"close":28.8,"high":29.76,"low":28.32,"open":29.28,"volume":19144},{"timestamp":1367501400,"date":"2013-05-02","index":3621,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":13317},{"timestamp":1367587800,"date":"2013-05-03","index":3622,"close":28.8,"high":29.76,"low":28.32,"open":28.8,"volume":23427},{"timestamp":1367847000,"date":"2013-05-06","index":3623,"close":28.8,"high":29.76,"low":28.32,"open":28.32,"volume":17156},{"timestamp":1367933400,"date":"2013-05-07","index":3624,"close":28.8,"high":29.28,"low":28.8,"open":28.8,"volume":12994},{"timestamp":1368019800,"date":"2013-05-08","index":3625,"close":28.8,"high":29.76,"low":28.8,"open":29.28,"volume":10921},{"timestamp":1368106200,"date":"2013-05-09","index":3626,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":9998}],"post":[{"timestamp":1368192600,"date":"2013-05-10","index":3627,"close":29.76,"high":29.76,"low":28.8,"open":29.28,"volume":17423},{"timestamp":1368451800,"date":"2013-05-13","index":3628,"close":29.76,"high":29.76,"low":28.8,"open":28.8,"volume":16183},{"timestamp":1368538200,"date":"2013-05-14","index":3629,"close":31.68,"high":33.12,"low":30.72,"open":31.2,"volume":107221},{"timestamp":1368624600,"date":"2013-05-15","index":3630,"close":31.68,"high":32.64,"low":31.68,"open":32.16,"volume":33919},{"timestamp":1368711000,"date":"2013-05-16","index":3631,"close":31.68,"high":32.16,"low":30.24,"open":31.68,"volume":33221},{"timestamp":1368797400,"date":"2013-05-17","index":3632,"close":32.16,"high":32.64,"low":31.2,"open":32.64,"volume":36344},{"timestamp":1369056600,"date":"2013-05-20","index":3633,"close":32.64,"high":33.12,"low":32.16,"open":33.12,"volume":35725},{"timestamp":1369143000,"date":"2013-05-21","index":3634,"close":34.08,"high":34.56,"low":32.16,"open":32.16,"volume":57504},{"timestamp":1369229400,"date":"2013-05-22","index":3635,"close":33.6,"high":35.04,"low":33.6,"open":34.56,"volume":42006},{"timestamp":1369315800,"date":"2013-05-23","index":3636,"close":33.12,"high":33.6,"low":32.16,"open":33.6,"volume":40383},{"timestamp":1369402200,"date":"2013-05-24","index":3637,"close":34.08,"high":34.08,"low":32.64,"open":33.6,"volume":17542}]},{"date":"2013-03-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2012-11-07","estimated":-0.14,"reported":-0.2,"pre":[{"timestamp":1350653400,"date":"2012-10-19","index":3490,"close":33.12,"high":33.6,"low":31.2,"open":33.6,"volume":10554},{"timestamp":1350912600,"date":"2012-10-22","index":3491,"close":34.56,"high":36,"low":33.12,"open":36,"volume":22383},{"timestamp":1350999000,"date":"2012-10-23","index":3492,"close":34.56,"high":35.52,"low":33.6,"open":34.56,"volume":23977},{"timestamp":1351085400,"date":"2012-10-24","index":3493,"close":34.56,"high":34.56,"low":33.12,"open":34.08,"volume":8527},{"timestamp":1351171800,"date":"2012-10-25","index":3494,"close":34.56,"high":35.04,"low":34.08,"open":34.56,"volume":4783},{"timestamp":1351258200,"date":"2012-10-26","index":3495,"close":33.6,"high":34.56,"low":33.12,"open":34.56,"volume":8965},{"timestamp":1351690200,"date":"2012-10-31","index":3496,"close":34.56,"high":34.56,"low":33.6,"open":33.6,"volume":4731},{"timestamp":1351776600,"date":"2012-11-01","index":3497,"close":33.6,"high":34.56,"low":33.6,"open":34.08,"volume":5398},{"timestamp":1351863000,"date":"2012-11-02","index":3498,"close":32.64,"high":34.56,"low":32.16,"open":33.6,"volume":12240},{"timestamp":1352125800,"date":"2012-11-05","index":3499,"close":32.64,"high":33.6,"low":32.16,"open":33.6,"volume":5067},{"timestamp":1352212200,"date":"2012-11-06","index":3500,"close":31.68,"high":33.12,"low":31.2,"open":32.64,"volume":9790}],"post":[{"timestamp":1352298600,"date":"2012-11-07","index":3501,"close":32.16,"high":33.12,"low":31.2,"open":33.12,"volume":8229},{"timestamp":1352385000,"date":"2012-11-08","index":3502,"close":29.28,"high":31.2,"low":28.32,"open":31.2,"volume":29954},{"timestamp":1352471400,"date":"2012-11-09","index":3503,"close":25.92,"high":29.28,"low":25.92,"open":29.28,"volume":29650},{"timestamp":1352730600,"date":"2012-11-12","index":3504,"close":27.36,"high":29.28,"low":26.4,"open":29.28,"volume":18325},{"timestamp":1352817000,"date":"2012-11-13","index":3505,"close":25.44,"high":28.32,"low":24.96,"open":26.4,"volume":25358},{"timestamp":1352903400,"date":"2012-11-14","index":3506,"close":24,"high":27.36,"low":22.56,"open":24.96,"volume":34844},{"timestamp":1352989800,"date":"2012-11-15","index":3507,"close":22.08,"high":24,"low":21.12,"open":24,"volume":33750},{"timestamp":1353076200,"date":"2012-11-16","index":3508,"close":23.52,"high":24.48,"low":21.6,"open":21.6,"volume":22648},{"timestamp":1353335400,"date":"2012-11-19","index":3509,"close":22.08,"high":24,"low":22.08,"open":24,"volume":13523},{"timestamp":1353421800,"date":"2012-11-20","index":3510,"close":22.56,"high":24,"low":21.6,"open":21.6,"volume":7690},{"timestamp":1353508200,"date":"2012-11-21","index":3511,"close":22.56,"high":24,"low":22.56,"open":24,"volume":12423}]},{"date":"2012-08-09","estimated":-0.17,"reported":-0.12,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3429,"close":22.08,"high":23.52,"low":22.08,"open":23.52,"volume":5050},{"timestamp":1343309400,"date":"2012-07-26","index":3430,"close":22.56,"high":23.04,"low":21.6,"open":22.08,"volume":4367},{"timestamp":1343395800,"date":"2012-07-27","index":3431,"close":22.08,"high":23.04,"low":21.6,"open":23.04,"volume":2648},{"timestamp":1343655000,"date":"2012-07-30","index":3432,"close":23.52,"high":24,"low":22.08,"open":22.08,"volume":4985},{"timestamp":1343741400,"date":"2012-07-31","index":3433,"close":23.04,"high":24,"low":21.6,"open":24,"volume":7994},{"timestamp":1343827800,"date":"2012-08-01","index":3434,"close":24,"high":25.44,"low":21.6,"open":25.44,"volume":4463},{"timestamp":1343914200,"date":"2012-08-02","index":3435,"close":24,"high":24.48,"low":23.04,"open":24,"volume":5121},{"timestamp":1344000600,"date":"2012-08-03","index":3436,"close":24.96,"high":24.96,"low":24,"open":24.48,"volume":5177},{"timestamp":1344259800,"date":"2012-08-06","index":3437,"close":25.44,"high":25.92,"low":24,"open":25.44,"volume":3538},{"timestamp":1344346200,"date":"2012-08-07","index":3438,"close":27.36,"high":27.36,"low":24.96,"open":24.96,"volume":8500},{"timestamp":1344432600,"date":"2012-08-08","index":3439,"close":25.92,"high":26.88,"low":25.44,"open":26.88,"volume":1860}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3440,"close":26.4,"high":26.4,"low":25.44,"open":26.4,"volume":2275},{"timestamp":1344605400,"date":"2012-08-10","index":3441,"close":26.4,"high":26.4,"low":25.44,"open":25.44,"volume":2504},{"timestamp":1344864600,"date":"2012-08-13","index":3442,"close":26.88,"high":27.84,"low":25.92,"open":26.4,"volume":5300},{"timestamp":1344951000,"date":"2012-08-14","index":3443,"close":25.92,"high":27.36,"low":25.44,"open":27.36,"volume":5433},{"timestamp":1345037400,"date":"2012-08-15","index":3444,"close":26.4,"high":28.32,"low":25.92,"open":28.32,"volume":3500},{"timestamp":1345123800,"date":"2012-08-16","index":3445,"close":25.44,"high":26.4,"low":25.44,"open":25.92,"volume":3123},{"timestamp":1345210200,"date":"2012-08-17","index":3446,"close":26.4,"high":26.4,"low":24.96,"open":25.44,"volume":2492},{"timestamp":1345469400,"date":"2012-08-20","index":3447,"close":27.36,"high":27.84,"low":24.96,"open":27.36,"volume":10402},{"timestamp":1345555800,"date":"2012-08-21","index":3448,"close":26.88,"high":27.36,"low":26.4,"open":27.36,"volume":2946},{"timestamp":1345642200,"date":"2012-08-22","index":3449,"close":27.36,"high":27.36,"low":25.92,"open":26.4,"volume":6992},{"timestamp":1345728600,"date":"2012-08-23","index":3450,"close":26.88,"high":27.36,"low":25.92,"open":27.36,"volume":4063}]},{"date":"2012-05-09","estimated":-0.18,"reported":-0.24,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":3365,"close":25.92,"high":27.36,"low":25.92,"open":26.88,"volume":6310},{"timestamp":1335360600,"date":"2012-04-25","index":3366,"close":25.44,"high":27.84,"low":25.44,"open":26.4,"volume":8600},{"timestamp":1335447000,"date":"2012-04-26","index":3367,"close":25.92,"high":26.88,"low":25.44,"open":25.44,"volume":6488},{"timestamp":1335533400,"date":"2012-04-27","index":3368,"close":25.92,"high":26.4,"low":25.44,"open":26.4,"volume":4329},{"timestamp":1335792600,"date":"2012-04-30","index":3369,"close":25.92,"high":26.88,"low":24.96,"open":24.96,"volume":3613},{"timestamp":1335879000,"date":"2012-05-01","index":3370,"close":25.92,"high":27.36,"low":25.92,"open":26.4,"volume":7088},{"timestamp":1335965400,"date":"2012-05-02","index":3371,"close":25.44,"high":26.88,"low":25.44,"open":26.88,"volume":3210},{"timestamp":1336051800,"date":"2012-05-03","index":3372,"close":25.92,"high":26.4,"low":25.44,"open":25.92,"volume":3025},{"timestamp":1336138200,"date":"2012-05-04","index":3373,"close":25.44,"high":26.4,"low":25.44,"open":25.44,"volume":3479},{"timestamp":1336397400,"date":"2012-05-07","index":3374,"close":25.44,"high":25.92,"low":24.96,"open":25.44,"volume":3100},{"timestamp":1336483800,"date":"2012-05-08","index":3375,"close":24,"high":25.92,"low":23.52,"open":25.44,"volume":9021}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":3376,"close":23.52,"high":24.48,"low":23.52,"open":24,"volume":4792},{"timestamp":1336656600,"date":"2012-05-10","index":3377,"close":23.52,"high":23.52,"low":19.2,"open":21.6,"volume":12583},{"timestamp":1336743000,"date":"2012-05-11","index":3378,"close":24,"high":24.48,"low":23.52,"open":23.52,"volume":6250},{"timestamp":1337002200,"date":"2012-05-14","index":3379,"close":23.52,"high":24.48,"low":22.56,"open":24,"volume":4563},{"timestamp":1337088600,"date":"2012-05-15","index":3380,"close":23.04,"high":24,"low":22.56,"open":22.56,"volume":4658},{"timestamp":1337175000,"date":"2012-05-16","index":3381,"close":22.08,"high":23.04,"low":19.68,"open":20.64,"volume":14427},{"timestamp":1337261400,"date":"2012-05-17","index":3382,"close":21.6,"high":22.56,"low":21.12,"open":22.56,"volume":9113},{"timestamp":1337347800,"date":"2012-05-18","index":3383,"close":22.08,"high":23.04,"low":20.64,"open":23.04,"volume":7254},{"timestamp":1337607000,"date":"2012-05-21","index":3384,"close":22.08,"high":22.08,"low":21.12,"open":21.6,"volume":2679},{"timestamp":1337693400,"date":"2012-05-22","index":3385,"close":21.6,"high":22.56,"low":20.64,"open":22.08,"volume":4081},{"timestamp":1337779800,"date":"2012-05-23","index":3386,"close":21.12,"high":21.6,"low":20.64,"open":21.6,"volume":4840}]},{"date":"2012-03-15","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1330525800,"date":"2012-02-29","index":3327,"close":27.84,"high":28.8,"low":27.84,"open":28.8,"volume":6685},{"timestamp":1330612200,"date":"2012-03-01","index":3328,"close":27.36,"high":27.84,"low":26.88,"open":26.88,"volume":5425},{"timestamp":1330698600,"date":"2012-03-02","index":3329,"close":29.76,"high":29.76,"low":27.36,"open":28.32,"volume":3965},{"timestamp":1330957800,"date":"2012-03-05","index":3330,"close":31.2,"high":31.2,"low":29.76,"open":31.2,"volume":10383},{"timestamp":1331044200,"date":"2012-03-06","index":3331,"close":30.24,"high":32.16,"low":29.76,"open":31.2,"volume":6871},{"timestamp":1331130600,"date":"2012-03-07","index":3332,"close":30.24,"high":31.2,"low":28.8,"open":29.76,"volume":4979},{"timestamp":1331217000,"date":"2012-03-08","index":3333,"close":30.72,"high":31.2,"low":29.76,"open":30.72,"volume":6500},{"timestamp":1331303400,"date":"2012-03-09","index":3334,"close":30.24,"high":31.2,"low":29.28,"open":29.28,"volume":5317},{"timestamp":1331559000,"date":"2012-03-12","index":3335,"close":29.76,"high":30.72,"low":29.28,"open":29.76,"volume":4125},{"timestamp":1331645400,"date":"2012-03-13","index":3336,"close":31.2,"high":33.12,"low":29.76,"open":33.12,"volume":26521},{"timestamp":1331731800,"date":"2012-03-14","index":3337,"close":29.76,"high":32.16,"low":29.28,"open":32.16,"volume":8610}],"post":[{"timestamp":1331818200,"date":"2012-03-15","index":3338,"close":28.8,"high":31.2,"low":28.8,"open":29.76,"volume":8083},{"timestamp":1331904600,"date":"2012-03-16","index":3339,"close":27.84,"high":30.24,"low":27.84,"open":28.8,"volume":8873},{"timestamp":1332163800,"date":"2012-03-19","index":3340,"close":28.32,"high":28.8,"low":27.84,"open":28.32,"volume":2369},{"timestamp":1332250200,"date":"2012-03-20","index":3341,"close":28.8,"high":29.28,"low":28.32,"open":29.28,"volume":7690},{"timestamp":1332336600,"date":"2012-03-21","index":3342,"close":29.76,"high":31.2,"low":28.32,"open":31.2,"volume":9985},{"timestamp":1332423000,"date":"2012-03-22","index":3343,"close":29.28,"high":30.72,"low":29.28,"open":29.76,"volume":11525},{"timestamp":1332509400,"date":"2012-03-23","index":3344,"close":29.28,"high":29.76,"low":28.32,"open":29.76,"volume":6310},{"timestamp":1332768600,"date":"2012-03-26","index":3345,"close":29.76,"high":32.64,"low":29.76,"open":32.64,"volume":24146},{"timestamp":1332855000,"date":"2012-03-27","index":3346,"close":32.16,"high":32.16,"low":29.76,"open":31.2,"volume":8085},{"timestamp":1332941400,"date":"2012-03-28","index":3347,"close":33.12,"high":34.08,"low":31.2,"open":34.08,"volume":14292},{"timestamp":1333027800,"date":"2012-03-29","index":3348,"close":31.2,"high":33.6,"low":31.2,"open":33.6,"volume":8740}]},{"date":"2011-11-07","estimated":-0.13,"reported":-0.16,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3239,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":1006},{"timestamp":1319463000,"date":"2011-10-24","index":3240,"close":28.8,"high":28.8,"low":28.32,"open":28.8,"volume":4919},{"timestamp":1319549400,"date":"2011-10-25","index":3241,"close":31.68,"high":33.12,"low":28.32,"open":28.8,"volume":17306},{"timestamp":1319635800,"date":"2011-10-26","index":3242,"close":31.68,"high":34.08,"low":29.28,"open":33.6,"volume":7481},{"timestamp":1319722200,"date":"2011-10-27","index":3243,"close":31.68,"high":33.12,"low":31.2,"open":32.16,"volume":2952},{"timestamp":1319808600,"date":"2011-10-28","index":3244,"close":32.16,"high":33.6,"low":30.24,"open":31.2,"volume":3279},{"timestamp":1320067800,"date":"2011-10-31","index":3245,"close":32.64,"high":33.6,"low":31.2,"open":33.6,"volume":3892},{"timestamp":1320154200,"date":"2011-11-01","index":3246,"close":31.2,"high":32.64,"low":29.76,"open":29.76,"volume":2913},{"timestamp":1320240600,"date":"2011-11-02","index":3247,"close":31.2,"high":32.16,"low":31.2,"open":31.2,"volume":992},{"timestamp":1320327000,"date":"2011-11-03","index":3248,"close":31.2,"high":32.16,"low":30.72,"open":32.16,"volume":2138},{"timestamp":1320413400,"date":"2011-11-04","index":3249,"close":29.76,"high":31.68,"low":28.8,"open":31.68,"volume":4323}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":3250,"close":28.8,"high":30.24,"low":28.32,"open":29.76,"volume":5527},{"timestamp":1320762600,"date":"2011-11-08","index":3251,"close":28.32,"high":29.28,"low":28.32,"open":28.8,"volume":3615},{"timestamp":1320849000,"date":"2011-11-09","index":3252,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":3038},{"timestamp":1320935400,"date":"2011-11-10","index":3253,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":919},{"timestamp":1321021800,"date":"2011-11-11","index":3254,"close":27.84,"high":28.8,"low":27.36,"open":28.8,"volume":2988},{"timestamp":1321281000,"date":"2011-11-14","index":3255,"close":27.36,"high":28.32,"low":26.88,"open":27.84,"volume":2238},{"timestamp":1321367400,"date":"2011-11-15","index":3256,"close":28.32,"high":29.76,"low":26.88,"open":27.36,"volume":1985},{"timestamp":1321453800,"date":"2011-11-16","index":3257,"close":27.36,"high":28.32,"low":26.4,"open":28.32,"volume":2658},{"timestamp":1321540200,"date":"2011-11-17","index":3258,"close":27.84,"high":28.32,"low":27.36,"open":28.32,"volume":4283},{"timestamp":1321626600,"date":"2011-11-18","index":3259,"close":26.88,"high":28.32,"low":26.88,"open":28.32,"volume":1623},{"timestamp":1321885800,"date":"2011-11-21","index":3260,"close":25.92,"high":28.8,"low":24.48,"open":28.8,"volume":5275}]},{"date":"2011-08-08","estimated":-0.19,"reported":-0.08,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3175,"close":32.64,"high":32.64,"low":31.68,"open":32.64,"volume":4044},{"timestamp":1311600600,"date":"2011-07-25","index":3176,"close":31.68,"high":32.64,"low":31.2,"open":32.64,"volume":6360},{"timestamp":1311687000,"date":"2011-07-26","index":3177,"close":30.72,"high":32.64,"low":30.72,"open":32.16,"volume":7250},{"timestamp":1311773400,"date":"2011-07-27","index":3178,"close":29.76,"high":31.2,"low":28.8,"open":30.72,"volume":17831},{"timestamp":1311859800,"date":"2011-07-28","index":3179,"close":29.76,"high":31.68,"low":29.28,"open":29.28,"volume":7767},{"timestamp":1311946200,"date":"2011-07-29","index":3180,"close":30.72,"high":31.68,"low":29.76,"open":31.68,"volume":3100},{"timestamp":1312205400,"date":"2011-08-01","index":3181,"close":33.6,"high":35.04,"low":31.2,"open":31.2,"volume":11902},{"timestamp":1312291800,"date":"2011-08-02","index":3182,"close":32.16,"high":38.4,"low":32.16,"open":38.4,"volume":9035},{"timestamp":1312378200,"date":"2011-08-03","index":3183,"close":31.2,"high":34.08,"low":31.2,"open":33.12,"volume":6313},{"timestamp":1312464600,"date":"2011-08-04","index":3184,"close":28.8,"high":32.16,"low":28.8,"open":31.2,"volume":13358},{"timestamp":1312551000,"date":"2011-08-05","index":3185,"close":28.8,"high":31.2,"low":28.8,"open":29.28,"volume":11469}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3186,"close":29.28,"high":31.2,"low":27.36,"open":28.8,"volume":29173},{"timestamp":1312896600,"date":"2011-08-09","index":3187,"close":29.76,"high":31.2,"low":28.32,"open":28.8,"volume":12415},{"timestamp":1312983000,"date":"2011-08-10","index":3188,"close":29.28,"high":30.72,"low":28.8,"open":30.24,"volume":5294},{"timestamp":1313069400,"date":"2011-08-11","index":3189,"close":29.76,"high":30.72,"low":28.8,"open":28.8,"volume":6421},{"timestamp":1313155800,"date":"2011-08-12","index":3190,"close":29.28,"high":31.2,"low":29.28,"open":29.76,"volume":7192},{"timestamp":1313415000,"date":"2011-08-15","index":3191,"close":33.12,"high":33.6,"low":30.24,"open":30.72,"volume":9819},{"timestamp":1313501400,"date":"2011-08-16","index":3192,"close":33.6,"high":45.12,"low":33.12,"open":45.12,"volume":15571},{"timestamp":1313587800,"date":"2011-08-17","index":3193,"close":35.04,"high":37.44,"low":34.08,"open":37.44,"volume":6967},{"timestamp":1313674200,"date":"2011-08-18","index":3194,"close":33.12,"high":36.96,"low":30.72,"open":36.96,"volume":12492},{"timestamp":1313760600,"date":"2011-08-19","index":3195,"close":31.2,"high":32.64,"low":30.24,"open":30.24,"volume":4367},{"timestamp":1314019800,"date":"2011-08-22","index":3196,"close":31.2,"high":31.68,"low":29.76,"open":30.72,"volume":2058}]},{"date":"2011-05-11","estimated":-0.15,"reported":-0.08,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3114,"close":45.6,"high":46.56,"low":45.12,"open":45.6,"volume":5950},{"timestamp":1303911000,"date":"2011-04-27","index":3115,"close":46.08,"high":46.56,"low":45.12,"open":45.6,"volume":6598},{"timestamp":1303997400,"date":"2011-04-28","index":3116,"close":45.6,"high":46.08,"low":45.12,"open":46.08,"volume":5058},{"timestamp":1304083800,"date":"2011-04-29","index":3117,"close":45.6,"high":46.08,"low":45.12,"open":45.6,"volume":5417},{"timestamp":1304343000,"date":"2011-05-02","index":3118,"close":44.16,"high":45.6,"low":44.16,"open":45.12,"volume":4375},{"timestamp":1304429400,"date":"2011-05-03","index":3119,"close":43.2,"high":45.6,"low":43.2,"open":45.12,"volume":5385},{"timestamp":1304515800,"date":"2011-05-04","index":3120,"close":40.8,"high":46.56,"low":40.8,"open":44.16,"volume":6502},{"timestamp":1304602200,"date":"2011-05-05","index":3121,"close":43.68,"high":44.64,"low":40.8,"open":41.28,"volume":7271},{"timestamp":1304688600,"date":"2011-05-06","index":3122,"close":43.2,"high":44.64,"low":43.2,"open":44.64,"volume":5088},{"timestamp":1304947800,"date":"2011-05-09","index":3123,"close":43.2,"high":47.04,"low":42.72,"open":46.56,"volume":22092},{"timestamp":1305034200,"date":"2011-05-10","index":3124,"close":44.16,"high":46.08,"low":42.24,"open":45.12,"volume":11715}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3125,"close":43.2,"high":45.6,"low":43.2,"open":45.6,"volume":7848},{"timestamp":1305207000,"date":"2011-05-12","index":3126,"close":43.68,"high":44.16,"low":42.72,"open":43.2,"volume":5192},{"timestamp":1305293400,"date":"2011-05-13","index":3127,"close":42.72,"high":44.16,"low":42.72,"open":43.68,"volume":9817},{"timestamp":1305552600,"date":"2011-05-16","index":3128,"close":41.28,"high":44.16,"low":41.28,"open":44.16,"volume":6694},{"timestamp":1305639000,"date":"2011-05-17","index":3129,"close":41.76,"high":42.24,"low":40.32,"open":42.24,"volume":8713},{"timestamp":1305725400,"date":"2011-05-18","index":3130,"close":42.24,"high":42.24,"low":40.8,"open":41.76,"volume":3473},{"timestamp":1305811800,"date":"2011-05-19","index":3131,"close":41.28,"high":43.2,"low":41.28,"open":41.28,"volume":4633},{"timestamp":1305898200,"date":"2011-05-20","index":3132,"close":39.84,"high":42.24,"low":39.84,"open":40.32,"volume":5890},{"timestamp":1306157400,"date":"2011-05-23","index":3133,"close":37.44,"high":39.84,"low":36.96,"open":39.84,"volume":16219},{"timestamp":1306243800,"date":"2011-05-24","index":3134,"close":36.96,"high":38.88,"low":36.96,"open":37.92,"volume":12500},{"timestamp":1306330200,"date":"2011-05-25","index":3135,"close":36.48,"high":37.44,"low":36.48,"open":36.96,"volume":5163}]},{"date":"2011-03-17","estimated":-0.15,"reported":-0.28,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":3076,"close":57.6,"high":59.04,"low":57.12,"open":58.56,"volume":7281},{"timestamp":1299162600,"date":"2011-03-03","index":3077,"close":59.52,"high":59.52,"low":57.6,"open":59.52,"volume":11067},{"timestamp":1299249000,"date":"2011-03-04","index":3078,"close":58.56,"high":59.52,"low":57.6,"open":59.52,"volume":4419},{"timestamp":1299508200,"date":"2011-03-07","index":3079,"close":55.68,"high":59.52,"low":55.68,"open":58.56,"volume":8915},{"timestamp":1299594600,"date":"2011-03-08","index":3080,"close":57.12,"high":57.6,"low":56.16,"open":56.16,"volume":4423},{"timestamp":1299681000,"date":"2011-03-09","index":3081,"close":56.64,"high":57.6,"low":56.64,"open":57.12,"volume":4608},{"timestamp":1299767400,"date":"2011-03-10","index":3082,"close":53.76,"high":57.6,"low":53.28,"open":56.64,"volume":20773},{"timestamp":1299853800,"date":"2011-03-11","index":3083,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":7860},{"timestamp":1300109400,"date":"2011-03-14","index":3084,"close":52.8,"high":54.24,"low":52.8,"open":54.24,"volume":6956},{"timestamp":1300195800,"date":"2011-03-15","index":3085,"close":54.24,"high":56.64,"low":52.8,"open":53.76,"volume":9827},{"timestamp":1300282200,"date":"2011-03-16","index":3086,"close":53.28,"high":54.24,"low":52.8,"open":54.24,"volume":6404}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":3087,"close":53.28,"high":54.72,"low":52.8,"open":53.28,"volume":7090},{"timestamp":1300455000,"date":"2011-03-18","index":3088,"close":53.28,"high":55.2,"low":52.8,"open":53.76,"volume":8440},{"timestamp":1300714200,"date":"2011-03-21","index":3089,"close":53.28,"high":58.56,"low":52.8,"open":58.56,"volume":6977},{"timestamp":1300800600,"date":"2011-03-22","index":3090,"close":53.28,"high":56.16,"low":52.8,"open":53.28,"volume":7413},{"timestamp":1300887000,"date":"2011-03-23","index":3091,"close":52.32,"high":53.76,"low":51.84,"open":51.84,"volume":6738},{"timestamp":1300973400,"date":"2011-03-24","index":3092,"close":53.28,"high":54.24,"low":52.32,"open":52.32,"volume":7331},{"timestamp":1301059800,"date":"2011-03-25","index":3093,"close":53.76,"high":54.24,"low":52.8,"open":53.28,"volume":5869},{"timestamp":1301319000,"date":"2011-03-28","index":3094,"close":53.76,"high":55.2,"low":52.32,"open":55.2,"volume":7556},{"timestamp":1301405400,"date":"2011-03-29","index":3095,"close":54.72,"high":54.72,"low":53.76,"open":54.72,"volume":4473},{"timestamp":1301491800,"date":"2011-03-30","index":3096,"close":55.68,"high":58.08,"low":53.76,"open":53.76,"volume":24758},{"timestamp":1301578200,"date":"2011-03-31","index":3097,"close":52.8,"high":56.64,"low":51.84,"open":55.2,"volume":29760}]},{"date":"2010-11-15","estimated":-0.11,"reported":-0.04,"pre":[{"timestamp":1288359000,"date":"2010-10-29","index":2992,"close":54.24,"high":56.16,"low":53.76,"open":55.2,"volume":3990},{"timestamp":1288618200,"date":"2010-11-01","index":2993,"close":52.8,"high":56.64,"low":52.8,"open":54.24,"volume":3681},{"timestamp":1288704600,"date":"2010-11-02","index":2994,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":4500},{"timestamp":1288791000,"date":"2010-11-03","index":2995,"close":54.72,"high":54.72,"low":53.28,"open":54.72,"volume":1763},{"timestamp":1288877400,"date":"2010-11-04","index":2996,"close":55.68,"high":56.16,"low":53.76,"open":54.24,"volume":7908},{"timestamp":1288963800,"date":"2010-11-05","index":2997,"close":58.08,"high":58.08,"low":55.68,"open":56.16,"volume":7148},{"timestamp":1289226600,"date":"2010-11-08","index":2998,"close":59.04,"high":59.52,"low":57.6,"open":57.6,"volume":5942},{"timestamp":1289313000,"date":"2010-11-09","index":2999,"close":56.64,"high":59.04,"low":56.16,"open":59.04,"volume":4308},{"timestamp":1289399400,"date":"2010-11-10","index":3000,"close":55.68,"high":57.6,"low":54.24,"open":57.6,"volume":5625},{"timestamp":1289485800,"date":"2010-11-11","index":3001,"close":57.12,"high":57.6,"low":54.24,"open":55.2,"volume":7394},{"timestamp":1289572200,"date":"2010-11-12","index":3002,"close":59.04,"high":60,"low":55.68,"open":55.68,"volume":13306}],"post":[{"timestamp":1289831400,"date":"2010-11-15","index":3003,"close":60.48,"high":61.92,"low":59.04,"open":59.52,"volume":14417},{"timestamp":1289917800,"date":"2010-11-16","index":3004,"close":62.88,"high":64.32,"low":59.04,"open":60,"volume":15035},{"timestamp":1290004200,"date":"2010-11-17","index":3005,"close":60,"high":67.68,"low":59.52,"open":62.4,"volume":37917},{"timestamp":1290090600,"date":"2010-11-18","index":3006,"close":59.04,"high":60.48,"low":57.12,"open":60,"volume":10877},{"timestamp":1290177000,"date":"2010-11-19","index":3007,"close":59.52,"high":60,"low":58.08,"open":59.04,"volume":5348},{"timestamp":1290436200,"date":"2010-11-22","index":3008,"close":58.08,"high":60,"low":57.6,"open":59.52,"volume":4269},{"timestamp":1290522600,"date":"2010-11-23","index":3009,"close":58.08,"high":60,"low":57.6,"open":59.04,"volume":5546},{"timestamp":1290609000,"date":"2010-11-24","index":3010,"close":58.08,"high":59.04,"low":57.12,"open":58.08,"volume":6823},{"timestamp":1290781800,"date":"2010-11-26","index":3011,"close":57.12,"high":58.08,"low":56.64,"open":58.08,"volume":2242},{"timestamp":1291041000,"date":"2010-11-29","index":3012,"close":57.6,"high":57.6,"low":57.12,"open":57.12,"volume":4444},{"timestamp":1291127400,"date":"2010-11-30","index":3013,"close":56.64,"high":57.6,"low":56.16,"open":56.64,"volume":5921}]},{"date":"2010-08-16","estimated":-0.08,"reported":-0.28,"pre":[{"timestamp":1280496600,"date":"2010-07-30","index":2928,"close":48.48,"high":48.96,"low":47.04,"open":47.04,"volume":4031},{"timestamp":1280755800,"date":"2010-08-02","index":2929,"close":50.4,"high":50.4,"low":48,"open":49.44,"volume":5794},{"timestamp":1280842200,"date":"2010-08-03","index":2930,"close":51.84,"high":52.8,"low":50.4,"open":50.4,"volume":11285},{"timestamp":1280928600,"date":"2010-08-04","index":2931,"close":52.32,"high":52.8,"low":51.36,"open":51.84,"volume":3290},{"timestamp":1281015000,"date":"2010-08-05","index":2932,"close":49.92,"high":54.24,"low":49.92,"open":54.24,"volume":3250},{"timestamp":1281101400,"date":"2010-08-06","index":2933,"close":49.44,"high":49.92,"low":48.48,"open":49.92,"volume":3313},{"timestamp":1281360600,"date":"2010-08-09","index":2934,"close":48.96,"high":50.88,"low":48.48,"open":50.88,"volume":3531},{"timestamp":1281447000,"date":"2010-08-10","index":2935,"close":48.48,"high":49.92,"low":47.04,"open":48.96,"volume":6217},{"timestamp":1281533400,"date":"2010-08-11","index":2936,"close":44.16,"high":48.96,"low":44.16,"open":48.96,"volume":6677},{"timestamp":1281619800,"date":"2010-08-12","index":2937,"close":42.72,"high":45.6,"low":42.72,"open":44.64,"volume":7863},{"timestamp":1281706200,"date":"2010-08-13","index":2938,"close":42.72,"high":44.16,"low":42.24,"open":42.24,"volume":4940}],"post":[{"timestamp":1281965400,"date":"2010-08-16","index":2939,"close":42.24,"high":45.12,"low":41.28,"open":43.2,"volume":7610},{"timestamp":1282051800,"date":"2010-08-17","index":2940,"close":44.16,"high":45.6,"low":42.24,"open":42.24,"volume":5856},{"timestamp":1282138200,"date":"2010-08-18","index":2941,"close":43.2,"high":45.12,"low":43.2,"open":44.16,"volume":3485},{"timestamp":1282224600,"date":"2010-08-19","index":2942,"close":42.72,"high":46.08,"low":42.24,"open":43.2,"volume":6465},{"timestamp":1282311000,"date":"2010-08-20","index":2943,"close":43.2,"high":44.16,"low":42.24,"open":42.72,"volume":6890},{"timestamp":1282570200,"date":"2010-08-23","index":2944,"close":42.72,"high":44.64,"low":42.24,"open":43.68,"volume":4606},{"timestamp":1282656600,"date":"2010-08-24","index":2945,"close":40.8,"high":42.72,"low":40.32,"open":42.24,"volume":5238},{"timestamp":1282743000,"date":"2010-08-25","index":2946,"close":39.84,"high":40.32,"low":37.92,"open":40.32,"volume":5413},{"timestamp":1282829400,"date":"2010-08-26","index":2947,"close":38.4,"high":40.8,"low":37.92,"open":40.32,"volume":5648},{"timestamp":1282915800,"date":"2010-08-27","index":2948,"close":40.8,"high":40.8,"low":37.92,"open":38.4,"volume":3758},{"timestamp":1283175000,"date":"2010-08-30","index":2949,"close":37.44,"high":40.8,"low":37.44,"open":40.8,"volume":5698}]},{"date":"2010-05-17","estimated":-0.18,"reported":-0.08,"pre":[{"timestamp":1272634200,"date":"2010-04-30","index":2865,"close":66.24,"high":68.16,"low":64.8,"open":68.16,"volume":12994},{"timestamp":1272893400,"date":"2010-05-03","index":2866,"close":66.72,"high":67.2,"low":65.76,"open":67.2,"volume":25998},{"timestamp":1272979800,"date":"2010-05-04","index":2867,"close":66.24,"high":66.72,"low":64.32,"open":64.8,"volume":13927},{"timestamp":1273066200,"date":"2010-05-05","index":2868,"close":67.2,"high":67.2,"low":64.8,"open":66.24,"volume":11233},{"timestamp":1273152600,"date":"2010-05-06","index":2869,"close":62.88,"high":68.64,"low":49.44,"open":68.64,"volume":24429},{"timestamp":1273239000,"date":"2010-05-07","index":2870,"close":62.88,"high":62.88,"low":57.12,"open":62.4,"volume":10790},{"timestamp":1273498200,"date":"2010-05-10","index":2871,"close":61.44,"high":63.36,"low":61.44,"open":62.88,"volume":9754},{"timestamp":1273584600,"date":"2010-05-11","index":2872,"close":61.44,"high":61.44,"low":55.2,"open":58.56,"volume":6413},{"timestamp":1273671000,"date":"2010-05-12","index":2873,"close":65.28,"high":66.24,"low":60.96,"open":62.88,"volume":9183},{"timestamp":1273757400,"date":"2010-05-13","index":2874,"close":65.28,"high":65.28,"low":62.88,"open":63.84,"volume":5252},{"timestamp":1273843800,"date":"2010-05-14","index":2875,"close":63.84,"high":64.8,"low":60,"open":64.8,"volume":6142}],"post":[{"timestamp":1274103000,"date":"2010-05-17","index":2876,"close":61.44,"high":65.28,"low":60.96,"open":63.36,"volume":4708},{"timestamp":1274189400,"date":"2010-05-18","index":2877,"close":59.04,"high":62.4,"low":57.6,"open":62.4,"volume":6990},{"timestamp":1274275800,"date":"2010-05-19","index":2878,"close":56.64,"high":58.08,"low":53.76,"open":55.2,"volume":9360},{"timestamp":1274362200,"date":"2010-05-20","index":2879,"close":55.2,"high":56.64,"low":52.8,"open":56.64,"volume":9929},{"timestamp":1274448600,"date":"2010-05-21","index":2880,"close":54.72,"high":55.2,"low":48.48,"open":53.28,"volume":11271},{"timestamp":1274707800,"date":"2010-05-24","index":2881,"close":53.28,"high":56.64,"low":52.8,"open":56.64,"volume":4746},{"timestamp":1274794200,"date":"2010-05-25","index":2882,"close":52.32,"high":53.28,"low":49.92,"open":52.8,"volume":10988},{"timestamp":1274880600,"date":"2010-05-26","index":2883,"close":56.16,"high":56.64,"low":53.76,"open":53.76,"volume":6981},{"timestamp":1274967000,"date":"2010-05-27","index":2884,"close":56.64,"high":57.6,"low":54.72,"open":56.64,"volume":4069},{"timestamp":1275053400,"date":"2010-05-28","index":2885,"close":55.68,"high":56.64,"low":53.76,"open":56.64,"volume":4935},{"timestamp":1275399000,"date":"2010-06-01","index":2886,"close":56.64,"high":56.64,"low":53.76,"open":55.68,"volume":5781}]},{"date":"2010-03-29","estimated":-0.16,"reported":-0.28,"pre":[{"timestamp":1268404200,"date":"2010-03-12","index":2831,"close":65.28,"high":71.52,"low":62.88,"open":66.24,"volume":5123},{"timestamp":1268659800,"date":"2010-03-15","index":2832,"close":63.36,"high":68.16,"low":62.4,"open":67.68,"volume":9390},{"timestamp":1268746200,"date":"2010-03-16","index":2833,"close":61.44,"high":63.84,"low":61.44,"open":61.44,"volume":7504},{"timestamp":1268832600,"date":"2010-03-17","index":2834,"close":60,"high":63.36,"low":60,"open":61.92,"volume":9319},{"timestamp":1268919000,"date":"2010-03-18","index":2835,"close":60.48,"high":61.44,"low":60,"open":60,"volume":3842},{"timestamp":1269005400,"date":"2010-03-19","index":2836,"close":59.52,"high":60,"low":57.6,"open":59.52,"volume":8198},{"timestamp":1269264600,"date":"2010-03-22","index":2837,"close":57.6,"high":60,"low":56.16,"open":60,"volume":5819},{"timestamp":1269351000,"date":"2010-03-23","index":2838,"close":59.52,"high":60.48,"low":58.56,"open":59.52,"volume":6850},{"timestamp":1269437400,"date":"2010-03-24","index":2839,"close":59.52,"high":60.96,"low":58.08,"open":60.48,"volume":4629},{"timestamp":1269523800,"date":"2010-03-25","index":2840,"close":59.04,"high":60.96,"low":57.6,"open":60.96,"volume":4129},{"timestamp":1269610200,"date":"2010-03-26","index":2841,"close":64.8,"high":66.24,"low":61.92,"open":63.84,"volume":26069}],"post":[{"timestamp":1269869400,"date":"2010-03-29","index":2842,"close":62.4,"high":66.72,"low":62.4,"open":64.8,"volume":17173},{"timestamp":1269955800,"date":"2010-03-30","index":2843,"close":62.88,"high":64.32,"low":60.96,"open":62.4,"volume":5044},{"timestamp":1270042200,"date":"2010-03-31","index":2844,"close":63.36,"high":64.8,"low":63.36,"open":63.84,"volume":7723},{"timestamp":1270128600,"date":"2010-04-01","index":2845,"close":64.8,"high":64.8,"low":62.4,"open":62.4,"volume":6944},{"timestamp":1270474200,"date":"2010-04-05","index":2846,"close":64.32,"high":65.28,"low":63.84,"open":65.28,"volume":13217},{"timestamp":1270560600,"date":"2010-04-06","index":2847,"close":61.92,"high":64.8,"low":61.92,"open":62.4,"volume":7019},{"timestamp":1270647000,"date":"2010-04-07","index":2848,"close":63.36,"high":64.32,"low":61.92,"open":61.92,"volume":5938},{"timestamp":1270733400,"date":"2010-04-08","index":2849,"close":67.68,"high":72.96,"low":65.76,"open":72,"volume":38971},{"timestamp":1270819800,"date":"2010-04-09","index":2850,"close":67.2,"high":69.12,"low":66.24,"open":69.12,"volume":13938},{"timestamp":1271079000,"date":"2010-04-12","index":2851,"close":66.72,"high":68.64,"low":64.8,"open":68.16,"volume":10694},{"timestamp":1271165400,"date":"2010-04-13","index":2852,"close":64.8,"high":68.16,"low":64.32,"open":68.16,"volume":11338}]},{"date":"2009-11-16","estimated":-0.2,"reported":-0.12,"pre":[{"timestamp":1256909400,"date":"2009-10-30","index":2741,"close":49.92,"high":52.8,"low":49.44,"open":52.8,"volume":8300},{"timestamp":1257172200,"date":"2009-11-02","index":2742,"close":50.4,"high":54.24,"low":49.92,"open":49.92,"volume":20167},{"timestamp":1257258600,"date":"2009-11-03","index":2743,"close":50.4,"high":51.36,"low":49.44,"open":50.4,"volume":5492},{"timestamp":1257345000,"date":"2009-11-04","index":2744,"close":52.32,"high":52.8,"low":50.4,"open":52.8,"volume":5323},{"timestamp":1257431400,"date":"2009-11-05","index":2745,"close":53.76,"high":55.2,"low":51.36,"open":52.8,"volume":6227},{"timestamp":1257517800,"date":"2009-11-06","index":2746,"close":59.52,"high":59.52,"low":53.76,"open":54.24,"volume":18633},{"timestamp":1257777000,"date":"2009-11-09","index":2747,"close":58.08,"high":64.32,"low":55.68,"open":63.84,"volume":12588},{"timestamp":1257863400,"date":"2009-11-10","index":2748,"close":60,"high":60,"low":55.2,"open":55.2,"volume":10940},{"timestamp":1257949800,"date":"2009-11-11","index":2749,"close":57.12,"high":60,"low":55.68,"open":57.12,"volume":4123},{"timestamp":1258036200,"date":"2009-11-12","index":2750,"close":58.56,"high":59.04,"low":56.16,"open":56.64,"volume":5456},{"timestamp":1258122600,"date":"2009-11-13","index":2751,"close":59.04,"high":61.92,"low":58.56,"open":58.56,"volume":5823}],"post":[{"timestamp":1258381800,"date":"2009-11-16","index":2752,"close":56.16,"high":60.96,"low":56.16,"open":60.96,"volume":6375},{"timestamp":1258468200,"date":"2009-11-17","index":2753,"close":56.16,"high":56.16,"low":55.2,"open":55.2,"volume":2994},{"timestamp":1258554600,"date":"2009-11-18","index":2754,"close":58.56,"high":60,"low":56.16,"open":60,"volume":4498},{"timestamp":1258641000,"date":"2009-11-19","index":2755,"close":57.6,"high":59.52,"low":55.68,"open":59.52,"volume":4292},{"timestamp":1258727400,"date":"2009-11-20","index":2756,"close":73.44,"high":78.72,"low":63.36,"open":63.84,"volume":215208},{"timestamp":1258986600,"date":"2009-11-23","index":2757,"close":75.36,"high":80.64,"low":72,"open":79.68,"volume":54290},{"timestamp":1259073000,"date":"2009-11-24","index":2758,"close":67.2,"high":74.4,"low":67.2,"open":74.4,"volume":25523},{"timestamp":1259159400,"date":"2009-11-25","index":2759,"close":66.72,"high":70.08,"low":61.44,"open":68.16,"volume":34456},{"timestamp":1259332200,"date":"2009-11-27","index":2760,"close":67.2,"high":67.2,"low":62.4,"open":65.76,"volume":6771},{"timestamp":1259591400,"date":"2009-11-30","index":2761,"close":63.36,"high":72.96,"low":63.36,"open":70.08,"volume":29413},{"timestamp":1259677800,"date":"2009-12-01","index":2762,"close":65.76,"high":67.2,"low":63.36,"open":64.32,"volume":10208}]},{"date":"2009-08-19","estimated":-0.24,"reported":-0.76,"pre":[{"timestamp":1249392600,"date":"2009-08-04","index":2679,"close":103.2,"high":112.32,"low":99.36,"open":110.88,"volume":111381},{"timestamp":1249479000,"date":"2009-08-05","index":2680,"close":119.52,"high":142.08,"low":117.12,"open":138.24,"volume":398413},{"timestamp":1249565400,"date":"2009-08-06","index":2681,"close":108,"high":115.2,"low":108,"open":115.2,"volume":108090},{"timestamp":1249651800,"date":"2009-08-07","index":2682,"close":104.16,"high":112.8,"low":98.4,"open":108,"volume":95415},{"timestamp":1249911000,"date":"2009-08-10","index":2683,"close":111.36,"high":122.4,"low":108.48,"open":121.92,"volume":172177},{"timestamp":1249997400,"date":"2009-08-11","index":2684,"close":107.04,"high":113.76,"low":103.2,"open":113.76,"volume":66521},{"timestamp":1250083800,"date":"2009-08-12","index":2685,"close":106.08,"high":108,"low":104.16,"open":107.52,"volume":49960},{"timestamp":1250170200,"date":"2009-08-13","index":2686,"close":104.64,"high":110.4,"low":100.8,"open":110.4,"volume":40679},{"timestamp":1250256600,"date":"2009-08-14","index":2687,"close":99.84,"high":104.64,"low":97.44,"open":104.64,"volume":41492},{"timestamp":1250515800,"date":"2009-08-17","index":2688,"close":106.56,"high":111.84,"low":91.2,"open":96,"volume":149973},{"timestamp":1250602200,"date":"2009-08-18","index":2689,"close":102.72,"high":112.32,"low":100.8,"open":106.56,"volume":59790}],"post":[{"timestamp":1250688600,"date":"2009-08-19","index":2690,"close":103.68,"high":112.32,"low":100.8,"open":104.16,"volume":82756},{"timestamp":1250775000,"date":"2009-08-20","index":2691,"close":101.76,"high":107.52,"low":98.88,"open":103.68,"volume":56102},{"timestamp":1250861400,"date":"2009-08-21","index":2692,"close":97.44,"high":101.76,"low":96.96,"open":99.84,"volume":39542},{"timestamp":1251120600,"date":"2009-08-24","index":2693,"close":97.92,"high":104.64,"low":93.12,"open":100.32,"volume":110567},{"timestamp":1251207000,"date":"2009-08-25","index":2694,"close":97.44,"high":101.28,"low":95.52,"open":97.92,"volume":48229},{"timestamp":1251293400,"date":"2009-08-26","index":2695,"close":104.16,"high":114.24,"low":95.52,"open":97.44,"volume":243956},{"timestamp":1251379800,"date":"2009-08-27","index":2696,"close":99.36,"high":106.08,"low":99.36,"open":104.64,"volume":77104},{"timestamp":1251466200,"date":"2009-08-28","index":2697,"close":101.28,"high":105.6,"low":99.36,"open":103.2,"volume":59683},{"timestamp":1251725400,"date":"2009-08-31","index":2698,"close":105.12,"high":109.92,"low":100.8,"open":103.2,"volume":80069},{"timestamp":1251811800,"date":"2009-09-01","index":2699,"close":101.28,"high":116.64,"low":99.84,"open":109.92,"volume":152719},{"timestamp":1251898200,"date":"2009-09-02","index":2700,"close":99.84,"high":103.2,"low":97.44,"open":100.8,"volume":45371}]},{"date":"2009-03-31","estimated":-0.28,"reported":-0.32,"pre":[{"timestamp":1237210200,"date":"2009-03-16","index":2581,"close":14.4,"high":15.84,"low":14.4,"open":14.4,"volume":575},{"timestamp":1237296600,"date":"2009-03-17","index":2582,"close":13.44,"high":18.24,"low":12.96,"open":18.24,"volume":627},{"timestamp":1237383000,"date":"2009-03-18","index":2583,"close":13.92,"high":16.8,"low":13.44,"open":16.8,"volume":2379},{"timestamp":1237469400,"date":"2009-03-19","index":2584,"close":13.44,"high":20.64,"low":13.44,"open":20.64,"volume":410},{"timestamp":1237555800,"date":"2009-03-20","index":2585,"close":15.84,"high":18.72,"low":13.92,"open":13.92,"volume":1098},{"timestamp":1237815000,"date":"2009-03-23","index":2586,"close":14.88,"high":19.68,"low":13.92,"open":19.68,"volume":215},{"timestamp":1237901400,"date":"2009-03-24","index":2587,"close":16.32,"high":16.32,"low":13.92,"open":13.92,"volume":396},{"timestamp":1237987800,"date":"2009-03-25","index":2588,"close":14.88,"high":16.32,"low":13.92,"open":16.32,"volume":302},{"timestamp":1238074200,"date":"2009-03-26","index":2589,"close":17.76,"high":17.76,"low":14.4,"open":14.4,"volume":1013},{"timestamp":1238160600,"date":"2009-03-27","index":2590,"close":18.24,"high":19.2,"low":17.28,"open":19.2,"volume":58},{"timestamp":1238419800,"date":"2009-03-30","index":2591,"close":17.28,"high":18.72,"low":17.28,"open":17.28,"volume":88}],"post":[{"timestamp":1238506200,"date":"2009-03-31","index":2592,"close":18.72,"high":18.72,"low":18.24,"open":18.24,"volume":200},{"timestamp":1238592600,"date":"2009-04-01","index":2593,"close":17.76,"high":17.76,"low":17.76,"open":17.76,"volume":29},{"timestamp":1238679000,"date":"2009-04-02","index":2594,"close":18.72,"high":19.2,"low":17.76,"open":18.72,"volume":598},{"timestamp":1238765400,"date":"2009-04-03","index":2595,"close":18.72,"high":19.2,"low":18.72,"open":19.2,"volume":302},{"timestamp":1239024600,"date":"2009-04-06","index":2596,"close":17.76,"high":20.64,"low":16.8,"open":20.64,"volume":248},{"timestamp":1239111000,"date":"2009-04-07","index":2597,"close":18.24,"high":18.24,"low":14.4,"open":17.76,"volume":129},{"timestamp":1239197400,"date":"2009-04-08","index":2598,"close":18.24,"high":18.24,"low":17.76,"open":18.24,"volume":58},{"timestamp":1239283800,"date":"2009-04-09","index":2599,"close":15.84,"high":17.28,"low":15.84,"open":17.28,"volume":556},{"timestamp":1239629400,"date":"2009-04-13","index":2600,"close":18.72,"high":18.72,"low":17.76,"open":18.24,"volume":1873},{"timestamp":1239715800,"date":"2009-04-14","index":2601,"close":18.72,"high":20.16,"low":17.76,"open":20.16,"volume":215},{"timestamp":1239802200,"date":"2009-04-15","index":2602,"close":17.76,"high":18.72,"low":17.76,"open":18.72,"volume":175}]},{"date":"2008-11-07","estimated":-0.38,"reported":-0.2,"pre":[{"timestamp":1224768600,"date":"2008-10-23","index":2484,"close":17.76,"high":20.64,"low":17.76,"open":20.16,"volume":958},{"timestamp":1224855000,"date":"2008-10-24","index":2485,"close":17.76,"high":19.68,"low":14.4,"open":17.76,"volume":1740},{"timestamp":1225114200,"date":"2008-10-27","index":2486,"close":18.24,"high":21.12,"low":16.32,"open":16.32,"volume":529},{"timestamp":1225200600,"date":"2008-10-28","index":2487,"close":16.8,"high":19.2,"low":16.8,"open":19.2,"volume":60},{"timestamp":1225287000,"date":"2008-10-29","index":2488,"close":16.8,"high":21.12,"low":15.84,"open":17.28,"volume":663},{"timestamp":1225373400,"date":"2008-10-30","index":2489,"close":17.28,"high":20.64,"low":16.8,"open":16.8,"volume":658},{"timestamp":1225459800,"date":"2008-10-31","index":2490,"close":17.76,"high":19.2,"low":16.8,"open":17.28,"volume":425},{"timestamp":1225722600,"date":"2008-11-03","index":2491,"close":14.4,"high":20.64,"low":14.4,"open":17.76,"volume":2779},{"timestamp":1225809000,"date":"2008-11-04","index":2492,"close":15.36,"high":17.28,"low":15.36,"open":15.84,"volume":815},{"timestamp":1225895400,"date":"2008-11-05","index":2493,"close":15.36,"high":19.2,"low":14.88,"open":16.32,"volume":713},{"timestamp":1225981800,"date":"2008-11-06","index":2494,"close":15.36,"high":18.24,"low":14.88,"open":15.36,"volume":1377}],"post":[{"timestamp":1226068200,"date":"2008-11-07","index":2495,"close":15.84,"high":16.8,"low":15.84,"open":16.8,"volume":619},{"timestamp":1226327400,"date":"2008-11-10","index":2496,"close":14.4,"high":19.68,"low":14.4,"open":15.36,"volume":1473},{"timestamp":1226413800,"date":"2008-11-11","index":2497,"close":13.44,"high":15.36,"low":13.44,"open":14.4,"volume":2940},{"timestamp":1226500200,"date":"2008-11-12","index":2498,"close":12.48,"high":16.8,"low":12,"open":12,"volume":1583},{"timestamp":1226586600,"date":"2008-11-13","index":2499,"close":13.44,"high":14.4,"low":13.44,"open":13.44,"volume":131},{"timestamp":1226673000,"date":"2008-11-14","index":2500,"close":11.52,"high":14.4,"low":7.2,"open":14.4,"volume":5815},{"timestamp":1226932200,"date":"2008-11-17","index":2501,"close":10.56,"high":13.44,"low":8.64,"open":11.52,"volume":1635},{"timestamp":1227018600,"date":"2008-11-18","index":2502,"close":9.6,"high":12,"low":9.12,"open":11.52,"volume":2035},{"timestamp":1227105000,"date":"2008-11-19","index":2503,"close":7.68,"high":11.52,"low":7.68,"open":9.6,"volume":1258},{"timestamp":1227191400,"date":"2008-11-20","index":2504,"close":9.6,"high":11.52,"low":8.64,"open":9.12,"volume":813},{"timestamp":1227277800,"date":"2008-11-21","index":2505,"close":8.64,"high":12,"low":8.64,"open":12,"volume":3015}]},{"date":"2008-08-07","estimated":-0.28,"reported":-0.36,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":2419,"close":52.8,"high":56.64,"low":48.96,"open":50.4,"volume":3210},{"timestamp":1216906200,"date":"2008-07-24","index":2420,"close":50.88,"high":54.72,"low":48.48,"open":52.8,"volume":3521},{"timestamp":1216992600,"date":"2008-07-25","index":2421,"close":50.88,"high":56.16,"low":49.44,"open":56.16,"volume":1598},{"timestamp":1217251800,"date":"2008-07-28","index":2422,"close":50.4,"high":51.84,"low":48.48,"open":49.44,"volume":2331},{"timestamp":1217338200,"date":"2008-07-29","index":2423,"close":49.44,"high":51.84,"low":48.48,"open":51.84,"volume":1644},{"timestamp":1217424600,"date":"2008-07-30","index":2424,"close":49.44,"high":50.88,"low":48,"open":49.44,"volume":1677},{"timestamp":1217511000,"date":"2008-07-31","index":2425,"close":48.96,"high":49.44,"low":48.48,"open":48.96,"volume":669},{"timestamp":1217597400,"date":"2008-08-01","index":2426,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":969},{"timestamp":1217856600,"date":"2008-08-04","index":2427,"close":48,"high":48.96,"low":47.52,"open":48,"volume":1040},{"timestamp":1217943000,"date":"2008-08-05","index":2428,"close":49.92,"high":49.92,"low":48,"open":48.48,"volume":792},{"timestamp":1218029400,"date":"2008-08-06","index":2429,"close":48.96,"high":49.92,"low":48,"open":48.96,"volume":1027}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":2430,"close":48,"high":53.28,"low":47.52,"open":53.28,"volume":1044},{"timestamp":1218202200,"date":"2008-08-08","index":2431,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":769},{"timestamp":1218461400,"date":"2008-08-11","index":2432,"close":48,"high":48.96,"low":47.52,"open":47.52,"volume":831},{"timestamp":1218547800,"date":"2008-08-12","index":2433,"close":47.04,"high":48.48,"low":47.04,"open":48,"volume":2540},{"timestamp":1218634200,"date":"2008-08-13","index":2434,"close":47.52,"high":48,"low":46.56,"open":46.56,"volume":227},{"timestamp":1218720600,"date":"2008-08-14","index":2435,"close":49.44,"high":50.88,"low":47.04,"open":50.88,"volume":1202},{"timestamp":1218807000,"date":"2008-08-15","index":2436,"close":48,"high":48,"low":47.04,"open":47.04,"volume":227},{"timestamp":1219066200,"date":"2008-08-18","index":2437,"close":47.04,"high":48,"low":46.08,"open":48,"volume":938},{"timestamp":1219152600,"date":"2008-08-19","index":2438,"close":46.08,"high":47.52,"low":44.16,"open":45.6,"volume":488},{"timestamp":1219239000,"date":"2008-08-20","index":2439,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":158},{"timestamp":1219325400,"date":"2008-08-21","index":2440,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":869}]},{"date":"2008-05-09","estimated":-0.44,"reported":-0.28,"pre":[{"timestamp":1209043800,"date":"2008-04-24","index":2357,"close":46.08,"high":47.52,"low":44.64,"open":47.52,"volume":279},{"timestamp":1209130200,"date":"2008-04-25","index":2358,"close":43.2,"high":47.52,"low":43.2,"open":47.52,"volume":1273},{"timestamp":1209389400,"date":"2008-04-28","index":2359,"close":44.16,"high":46.56,"low":41.76,"open":41.76,"volume":1010},{"timestamp":1209475800,"date":"2008-04-29","index":2360,"close":42.24,"high":43.68,"low":41.28,"open":43.68,"volume":483},{"timestamp":1209562200,"date":"2008-04-30","index":2361,"close":42.24,"high":44.16,"low":42.24,"open":44.16,"volume":183},{"timestamp":1209648600,"date":"2008-05-01","index":2362,"close":43.2,"high":43.2,"low":42.72,"open":43.2,"volume":204},{"timestamp":1209735000,"date":"2008-05-02","index":2363,"close":42.72,"high":45.12,"low":42.24,"open":45.12,"volume":125},{"timestamp":1209994200,"date":"2008-05-05","index":2364,"close":41.76,"high":43.2,"low":41.76,"open":43.2,"volume":160},{"timestamp":1210080600,"date":"2008-05-06","index":2365,"close":42.24,"high":43.2,"low":40.8,"open":40.8,"volume":627},{"timestamp":1210167000,"date":"2008-05-07","index":2366,"close":38.88,"high":42.72,"low":38.88,"open":40.8,"volume":854},{"timestamp":1210253400,"date":"2008-05-08","index":2367,"close":42.72,"high":43.2,"low":40.8,"open":40.8,"volume":694}],"post":[{"timestamp":1210339800,"date":"2008-05-09","index":2368,"close":42.72,"high":43.2,"low":42.24,"open":43.2,"volume":210},{"timestamp":1210599000,"date":"2008-05-12","index":2369,"close":42.72,"high":43.2,"low":40.8,"open":41.28,"volume":327},{"timestamp":1210685400,"date":"2008-05-13","index":2370,"close":43.2,"high":43.2,"low":40.8,"open":40.8,"volume":198},{"timestamp":1210771800,"date":"2008-05-14","index":2371,"close":42.24,"high":43.2,"low":41.28,"open":43.2,"volume":592},{"timestamp":1210858200,"date":"2008-05-15","index":2372,"close":43.2,"high":43.2,"low":41.76,"open":42.24,"volume":150},{"timestamp":1210944600,"date":"2008-05-16","index":2373,"close":43.2,"high":43.2,"low":40.8,"open":43.2,"volume":358},{"timestamp":1211203800,"date":"2008-05-19","index":2374,"close":41.76,"high":43.2,"low":40.8,"open":43.2,"volume":750},{"timestamp":1211290200,"date":"2008-05-20","index":2375,"close":40.8,"high":42.24,"low":35.04,"open":40.8,"volume":1250},{"timestamp":1211376600,"date":"2008-05-21","index":2376,"close":40.8,"high":41.28,"low":38.4,"open":38.88,"volume":715},{"timestamp":1211463000,"date":"2008-05-22","index":2377,"close":41.28,"high":41.28,"low":40.32,"open":41.28,"volume":190},{"timestamp":1211549400,"date":"2008-05-23","index":2378,"close":39.84,"high":40.8,"low":38.4,"open":40.32,"volume":1402}]},{"date":"2008-03-17","estimated":-0.47,"reported":-0.08,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":2319,"close":44.16,"high":46.08,"low":43.2,"open":43.68,"volume":433},{"timestamp":1204554600,"date":"2008-03-03","index":2320,"close":49.92,"high":56.64,"low":41.76,"open":42.24,"volume":3171},{"timestamp":1204641000,"date":"2008-03-04","index":2321,"close":47.04,"high":56.64,"low":47.04,"open":53.76,"volume":4506},{"timestamp":1204727400,"date":"2008-03-05","index":2322,"close":54.24,"high":55.2,"low":49.92,"open":50.4,"volume":2733},{"timestamp":1204813800,"date":"2008-03-06","index":2323,"close":65.76,"high":76.32,"low":56.64,"open":58.56,"volume":5106},{"timestamp":1204900200,"date":"2008-03-07","index":2324,"close":69.6,"high":74.4,"low":67.2,"open":69.12,"volume":3717},{"timestamp":1205155800,"date":"2008-03-10","index":2325,"close":61.92,"high":73.92,"low":56.64,"open":69.6,"volume":2738},{"timestamp":1205242200,"date":"2008-03-11","index":2326,"close":48.48,"high":66.72,"low":43.2,"open":66.72,"volume":3079},{"timestamp":1205328600,"date":"2008-03-12","index":2327,"close":48.48,"high":48.96,"low":46.56,"open":48,"volume":1758},{"timestamp":1205415000,"date":"2008-03-13","index":2328,"close":50.88,"high":52.32,"low":48,"open":48.96,"volume":1023},{"timestamp":1205501400,"date":"2008-03-14","index":2329,"close":46.08,"high":48,"low":45.6,"open":48,"volume":1433}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":2330,"close":49.92,"high":59.52,"low":46.56,"open":46.56,"volume":1494},{"timestamp":1205847000,"date":"2008-03-18","index":2331,"close":49.92,"high":50.4,"low":47.04,"open":48,"volume":2396},{"timestamp":1205933400,"date":"2008-03-19","index":2332,"close":50.4,"high":51.36,"low":48.96,"open":49.92,"volume":1119},{"timestamp":1206019800,"date":"2008-03-20","index":2333,"close":51.84,"high":52.8,"low":50.4,"open":51.36,"volume":750},{"timestamp":1206365400,"date":"2008-03-24","index":2334,"close":51.84,"high":54.72,"low":51.84,"open":52.8,"volume":444},{"timestamp":1206451800,"date":"2008-03-25","index":2335,"close":50.4,"high":53.76,"low":45.6,"open":51.84,"volume":1438},{"timestamp":1206538200,"date":"2008-03-26","index":2336,"close":48,"high":48,"low":45.6,"open":48,"volume":463},{"timestamp":1206624600,"date":"2008-03-27","index":2337,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":904},{"timestamp":1206711000,"date":"2008-03-28","index":2338,"close":45.6,"high":46.08,"low":44.16,"open":46.08,"volume":310},{"timestamp":1206970200,"date":"2008-03-31","index":2339,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":385},{"timestamp":1207056600,"date":"2008-04-01","index":2340,"close":43.2,"high":46.56,"low":43.2,"open":46.08,"volume":533}]},{"date":"2007-11-08","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2232,"close":63.36,"high":64.8,"low":63.36,"open":64.8,"volume":633},{"timestamp":1193319000,"date":"2007-10-25","index":2233,"close":63.36,"high":64.32,"low":62.88,"open":63.84,"volume":338},{"timestamp":1193405400,"date":"2007-10-26","index":2234,"close":56.16,"high":62.4,"low":55.2,"open":62.4,"volume":1348},{"timestamp":1193664600,"date":"2007-10-29","index":2235,"close":56.64,"high":57.6,"low":52.8,"open":55.2,"volume":2392},{"timestamp":1193751000,"date":"2007-10-30","index":2236,"close":55.2,"high":56.64,"low":51.84,"open":55.2,"volume":2302},{"timestamp":1193837400,"date":"2007-10-31","index":2237,"close":53.76,"high":56.16,"low":50.4,"open":55.2,"volume":2377},{"timestamp":1193923800,"date":"2007-11-01","index":2238,"close":51.84,"high":55.2,"low":51.84,"open":55.2,"volume":1669},{"timestamp":1194010200,"date":"2007-11-02","index":2239,"close":49.92,"high":52.8,"low":49.92,"open":52.8,"volume":1690},{"timestamp":1194273000,"date":"2007-11-05","index":2240,"close":48,"high":50.4,"low":48,"open":48,"volume":2396},{"timestamp":1194359400,"date":"2007-11-06","index":2241,"close":52.32,"high":52.8,"low":48,"open":48.96,"volume":3458},{"timestamp":1194445800,"date":"2007-11-07","index":2242,"close":50.4,"high":57.12,"low":50.4,"open":52.8,"volume":2571}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2243,"close":51.36,"high":55.2,"low":49.92,"open":54.72,"volume":1094},{"timestamp":1194618600,"date":"2007-11-09","index":2244,"close":51.36,"high":54.72,"low":46.08,"open":46.08,"volume":2135},{"timestamp":1194877800,"date":"2007-11-12","index":2245,"close":50.4,"high":55.2,"low":50.4,"open":55.2,"volume":2604},{"timestamp":1194964200,"date":"2007-11-13","index":2246,"close":50.4,"high":51.36,"low":49.44,"open":49.92,"volume":3569},{"timestamp":1195050600,"date":"2007-11-14","index":2247,"close":50.4,"high":52.8,"low":50.4,"open":50.88,"volume":521},{"timestamp":1195137000,"date":"2007-11-15","index":2248,"close":59.04,"high":59.04,"low":52.8,"open":55.68,"volume":1133},{"timestamp":1195223400,"date":"2007-11-16","index":2249,"close":52.8,"high":60,"low":51.84,"open":59.52,"volume":1463},{"timestamp":1195482600,"date":"2007-11-19","index":2250,"close":50.88,"high":53.28,"low":50.88,"open":52.8,"volume":1517},{"timestamp":1195569000,"date":"2007-11-20","index":2251,"close":50.88,"high":55.68,"low":50.4,"open":55.68,"volume":238},{"timestamp":1195655400,"date":"2007-11-21","index":2252,"close":50.4,"high":50.88,"low":48.48,"open":50.4,"volume":160},{"timestamp":1195828200,"date":"2007-11-23","index":2253,"close":48.96,"high":49.92,"low":47.04,"open":48.96,"volume":1456}]},{"date":"2007-08-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":2167,"close":127.68,"high":130.56,"low":127.2,"open":129.6,"volume":1454},{"timestamp":1185370200,"date":"2007-07-25","index":2168,"close":125.28,"high":127.68,"low":124.8,"open":125.28,"volume":673},{"timestamp":1185456600,"date":"2007-07-26","index":2169,"close":120.96,"high":124.8,"low":115.2,"open":124.8,"volume":867},{"timestamp":1185543000,"date":"2007-07-27","index":2170,"close":115.2,"high":122.4,"low":115.2,"open":117.6,"volume":542},{"timestamp":1185802200,"date":"2007-07-30","index":2171,"close":115.2,"high":117.6,"low":112.8,"open":115.2,"volume":248},{"timestamp":1185888600,"date":"2007-07-31","index":2172,"close":110.4,"high":117.6,"low":108,"open":110.88,"volume":598},{"timestamp":1185975000,"date":"2007-08-01","index":2173,"close":110.4,"high":112.8,"low":105.6,"open":106.56,"volume":679},{"timestamp":1186061400,"date":"2007-08-02","index":2174,"close":109.92,"high":115.2,"low":109.44,"open":109.92,"volume":331},{"timestamp":1186147800,"date":"2007-08-03","index":2175,"close":109.44,"high":116.16,"low":109.44,"open":111.84,"volume":342},{"timestamp":1186407000,"date":"2007-08-06","index":2176,"close":107.04,"high":108,"low":105.6,"open":108,"volume":535},{"timestamp":1186493400,"date":"2007-08-07","index":2177,"close":106.08,"high":108,"low":105.6,"open":106.08,"volume":504}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":2178,"close":108,"high":108,"low":105.6,"open":106.08,"volume":383},{"timestamp":1186666200,"date":"2007-08-09","index":2179,"close":104.64,"high":107.52,"low":102.72,"open":107.52,"volume":1290},{"timestamp":1186752600,"date":"2007-08-10","index":2180,"close":103.2,"high":105.12,"low":98.88,"open":101.28,"volume":4225},{"timestamp":1187011800,"date":"2007-08-13","index":2181,"close":100.8,"high":102.24,"low":98.4,"open":101.28,"volume":3829},{"timestamp":1187098200,"date":"2007-08-14","index":2182,"close":97.92,"high":98.88,"low":96.48,"open":98.4,"volume":1619},{"timestamp":1187184600,"date":"2007-08-15","index":2183,"close":91.2,"high":96,"low":91.2,"open":94.08,"volume":973},{"timestamp":1187271000,"date":"2007-08-16","index":2184,"close":76.8,"high":91.2,"low":60,"open":88.8,"volume":4644},{"timestamp":1187357400,"date":"2007-08-17","index":2185,"close":81.6,"high":154.56,"low":60.48,"open":72,"volume":1033},{"timestamp":1187616600,"date":"2007-08-20","index":2186,"close":79.68,"high":91.2,"low":79.2,"open":86.4,"volume":1004},{"timestamp":1187703000,"date":"2007-08-21","index":2187,"close":81.6,"high":83.04,"low":77.76,"open":80.16,"volume":510},{"timestamp":1187789400,"date":"2007-08-22","index":2188,"close":81.6,"high":88.32,"low":76.8,"open":81.6,"volume":1794}]},{"date":"2007-05-09","estimated":-0.37,"reported":-0.44,"pre":[{"timestamp":1177421400,"date":"2007-04-24","index":2104,"close":178.56,"high":181.44,"low":177.12,"open":177.12,"volume":938},{"timestamp":1177507800,"date":"2007-04-25","index":2105,"close":187.2,"high":195.84,"low":180.48,"open":187.2,"volume":6225},{"timestamp":1177594200,"date":"2007-04-26","index":2106,"close":186.72,"high":194.88,"low":186.72,"open":194.4,"volume":2042},{"timestamp":1177680600,"date":"2007-04-27","index":2107,"close":186.72,"high":188.16,"low":184.32,"open":186.72,"volume":890},{"timestamp":1177939800,"date":"2007-04-30","index":2108,"close":181.44,"high":187.2,"low":181.44,"open":187.2,"volume":1215},{"timestamp":1178026200,"date":"2007-05-01","index":2109,"close":172.8,"high":181.92,"low":172.8,"open":180.96,"volume":1165},{"timestamp":1178112600,"date":"2007-05-02","index":2110,"close":177.6,"high":182.4,"low":172.8,"open":172.8,"volume":1329},{"timestamp":1178199000,"date":"2007-05-03","index":2111,"close":180,"high":180,"low":175.2,"open":177.6,"volume":925},{"timestamp":1178285400,"date":"2007-05-04","index":2112,"close":177.12,"high":182.4,"low":175.2,"open":181.92,"volume":738},{"timestamp":1178544600,"date":"2007-05-07","index":2113,"close":186.24,"high":186.72,"low":180,"open":186.72,"volume":3054},{"timestamp":1178631000,"date":"2007-05-08","index":2114,"close":187.2,"high":187.68,"low":185.28,"open":187.2,"volume":4946}],"post":[{"timestamp":1178717400,"date":"2007-05-09","index":2115,"close":184.32,"high":189.6,"low":182.4,"open":189.12,"volume":1315},{"timestamp":1178803800,"date":"2007-05-10","index":2116,"close":180,"high":186.72,"low":177.6,"open":186.72,"volume":2823},{"timestamp":1178890200,"date":"2007-05-11","index":2117,"close":178.56,"high":182.88,"low":177.6,"open":180,"volume":1758},{"timestamp":1179149400,"date":"2007-05-14","index":2118,"close":179.52,"high":185.76,"low":176.64,"open":185.76,"volume":581},{"timestamp":1179235800,"date":"2007-05-15","index":2119,"close":177.6,"high":188.64,"low":177.6,"open":188.64,"volume":840},{"timestamp":1179322200,"date":"2007-05-16","index":2120,"close":173.28,"high":182.4,"low":172.8,"open":178.08,"volume":1138},{"timestamp":1179408600,"date":"2007-05-17","index":2121,"close":175.68,"high":186.24,"low":172.8,"open":186.24,"volume":3994},{"timestamp":1179495000,"date":"2007-05-18","index":2122,"close":178.56,"high":181.44,"low":177.12,"open":178.56,"volume":723},{"timestamp":1179754200,"date":"2007-05-21","index":2123,"close":190.56,"high":193.92,"low":184.8,"open":184.8,"volume":6719},{"timestamp":1179840600,"date":"2007-05-22","index":2124,"close":200.16,"high":204.48,"low":192,"open":192,"volume":6219},{"timestamp":1179927000,"date":"2007-05-23","index":2125,"close":197.28,"high":204,"low":196.8,"open":204,"volume":5015}]},{"date":"2007-03-16","estimated":-0.43,"reported":-0.56,"pre":[{"timestamp":1172759400,"date":"2007-03-01","index":2067,"close":151.68,"high":153.6,"low":149.28,"open":153.6,"volume":1877},{"timestamp":1172845800,"date":"2007-03-02","index":2068,"close":147.84,"high":151.2,"low":141.6,"open":148.8,"volume":1148},{"timestamp":1173105000,"date":"2007-03-05","index":2069,"close":142.08,"high":144,"low":135.36,"open":143.04,"volume":1621},{"timestamp":1173191400,"date":"2007-03-06","index":2070,"close":144,"high":144.48,"low":140.16,"open":143.52,"volume":198},{"timestamp":1173277800,"date":"2007-03-07","index":2071,"close":147.36,"high":148.32,"low":144,"open":144.96,"volume":350},{"timestamp":1173364200,"date":"2007-03-08","index":2072,"close":148.8,"high":148.8,"low":132.96,"open":144,"volume":729},{"timestamp":1173450600,"date":"2007-03-09","index":2073,"close":153.6,"high":155.52,"low":146.88,"open":149.28,"volume":1163},{"timestamp":1173706200,"date":"2007-03-12","index":2074,"close":150.72,"high":153.6,"low":144.96,"open":144.96,"volume":1179},{"timestamp":1173792600,"date":"2007-03-13","index":2075,"close":150.24,"high":153.6,"low":150.24,"open":153.12,"volume":102},{"timestamp":1173879000,"date":"2007-03-14","index":2076,"close":150.24,"high":152.16,"low":149.76,"open":149.76,"volume":275},{"timestamp":1173965400,"date":"2007-03-15","index":2077,"close":149.28,"high":151.2,"low":146.4,"open":147.36,"volume":435}],"post":[{"timestamp":1174051800,"date":"2007-03-16","index":2078,"close":151.2,"high":152.64,"low":146.88,"open":146.88,"volume":450},{"timestamp":1174311000,"date":"2007-03-19","index":2079,"close":147.84,"high":152.64,"low":145.92,"open":148.32,"volume":1390},{"timestamp":1174397400,"date":"2007-03-20","index":2080,"close":147.36,"high":147.84,"low":144.96,"open":147.84,"volume":748},{"timestamp":1174483800,"date":"2007-03-21","index":2081,"close":144,"high":147.36,"low":143.52,"open":147.36,"volume":1167},{"timestamp":1174570200,"date":"2007-03-22","index":2082,"close":153.6,"high":154.08,"low":144.96,"open":145.92,"volume":2306},{"timestamp":1174656600,"date":"2007-03-23","index":2083,"close":151.2,"high":156,"low":141.6,"open":151.68,"volume":16683},{"timestamp":1174915800,"date":"2007-03-26","index":2084,"close":166.08,"high":169.44,"low":151.68,"open":165.6,"volume":5879},{"timestamp":1175002200,"date":"2007-03-27","index":2085,"close":162.24,"high":165.12,"low":159.84,"open":161.28,"volume":1977},{"timestamp":1175088600,"date":"2007-03-28","index":2086,"close":158.88,"high":165.6,"low":153.6,"open":165.12,"volume":2935},{"timestamp":1175175000,"date":"2007-03-29","index":2087,"close":156.48,"high":158.4,"low":155.04,"open":155.04,"volume":617},{"timestamp":1175261400,"date":"2007-03-30","index":2088,"close":155.52,"high":159.36,"low":154.56,"open":157.92,"volume":1656}]},{"date":"2006-11-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":1981,"close":155.04,"high":171.36,"low":155.04,"open":168.48,"volume":2504},{"timestamp":1161783000,"date":"2006-10-25","index":1982,"close":151.68,"high":155.52,"low":146.88,"open":155.52,"volume":1663},{"timestamp":1161869400,"date":"2006-10-26","index":1983,"close":149.76,"high":153.6,"low":147.84,"open":151.2,"volume":1175},{"timestamp":1161955800,"date":"2006-10-27","index":1984,"close":153.12,"high":156,"low":148.32,"open":148.8,"volume":1677},{"timestamp":1162218600,"date":"2006-10-30","index":1985,"close":155.52,"high":156,"low":153.6,"open":156,"volume":875},{"timestamp":1162305000,"date":"2006-10-31","index":1986,"close":157.44,"high":157.92,"low":152.16,"open":152.16,"volume":831},{"timestamp":1162391400,"date":"2006-11-01","index":1987,"close":163.68,"high":170.4,"low":157.44,"open":158.4,"volume":3344},{"timestamp":1162477800,"date":"2006-11-02","index":1988,"close":165.12,"high":168,"low":163.68,"open":167.04,"volume":954},{"timestamp":1162564200,"date":"2006-11-03","index":1989,"close":165.12,"high":168,"low":164.64,"open":165.12,"volume":1017},{"timestamp":1162823400,"date":"2006-11-06","index":1990,"close":168,"high":170.4,"low":163.2,"open":165.6,"volume":3533},{"timestamp":1162909800,"date":"2006-11-07","index":1991,"close":171.36,"high":182.88,"low":170.88,"open":176.16,"volume":6463}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":1992,"close":172.32,"high":177.12,"low":172.32,"open":172.8,"volume":1833},{"timestamp":1163082600,"date":"2006-11-09","index":1993,"close":170.88,"high":172.8,"low":170.4,"open":171.36,"volume":1383},{"timestamp":1163169000,"date":"2006-11-10","index":1994,"close":168.96,"high":172.32,"low":168.96,"open":170.4,"volume":1042},{"timestamp":1163428200,"date":"2006-11-13","index":1995,"close":161.28,"high":172.8,"low":160.8,"open":168.96,"volume":2260},{"timestamp":1163514600,"date":"2006-11-14","index":1996,"close":152.16,"high":161.28,"low":151.2,"open":160.8,"volume":2327},{"timestamp":1163601000,"date":"2006-11-15","index":1997,"close":155.04,"high":155.04,"low":149.76,"open":152.16,"volume":1317},{"timestamp":1163687400,"date":"2006-11-16","index":1998,"close":155.52,"high":156.48,"low":154.08,"open":156,"volume":1025},{"timestamp":1163773800,"date":"2006-11-17","index":1999,"close":151.2,"high":156,"low":151.2,"open":156,"volume":1258},{"timestamp":1164033000,"date":"2006-11-20","index":2000,"close":139.2,"high":146.88,"low":138.24,"open":146.88,"volume":3513},{"timestamp":1164119400,"date":"2006-11-21","index":2001,"close":148.32,"high":161.76,"low":139.2,"open":141.6,"volume":10646},{"timestamp":1164205800,"date":"2006-11-22","index":2002,"close":147.84,"high":151.68,"low":146.88,"open":151.68,"volume":3365}]},{"date":"2006-08-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":1916,"close":96.48,"high":98.88,"low":96,"open":98.88,"volume":325},{"timestamp":1153834200,"date":"2006-07-25","index":1917,"close":98.4,"high":100.32,"low":96.48,"open":96.48,"volume":229},{"timestamp":1153920600,"date":"2006-07-26","index":1918,"close":96.96,"high":99.36,"low":96.48,"open":96.96,"volume":185},{"timestamp":1154007000,"date":"2006-07-27","index":1919,"close":100.32,"high":102.24,"low":97.44,"open":97.44,"volume":256},{"timestamp":1154093400,"date":"2006-07-28","index":1920,"close":102.72,"high":102.72,"low":98.88,"open":99.36,"volume":406},{"timestamp":1154352600,"date":"2006-07-31","index":1921,"close":102.72,"high":109.44,"low":98.88,"open":99.84,"volume":419},{"timestamp":1154439000,"date":"2006-08-01","index":1922,"close":99.36,"high":99.84,"low":98.88,"open":99.84,"volume":73},{"timestamp":1154525400,"date":"2006-08-02","index":1923,"close":107.04,"high":107.04,"low":98.88,"open":99.36,"volume":2679},{"timestamp":1154611800,"date":"2006-08-03","index":1924,"close":109.92,"high":109.92,"low":107.52,"open":108,"volume":850},{"timestamp":1154698200,"date":"2006-08-04","index":1925,"close":106.08,"high":110.4,"low":105.6,"open":109.44,"volume":504},{"timestamp":1154957400,"date":"2006-08-07","index":1926,"close":103.2,"high":104.16,"low":103.2,"open":103.2,"volume":117}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":1927,"close":108,"high":108,"low":103.68,"open":105.6,"volume":721},{"timestamp":1155130200,"date":"2006-08-09","index":1928,"close":105.6,"high":108,"low":103.68,"open":105.6,"volume":98},{"timestamp":1155216600,"date":"2006-08-10","index":1929,"close":109.44,"high":109.44,"low":106.56,"open":106.56,"volume":1985},{"timestamp":1155303000,"date":"2006-08-11","index":1930,"close":113.28,"high":114.72,"low":111.36,"open":111.36,"volume":902},{"timestamp":1155562200,"date":"2006-08-14","index":1931,"close":108,"high":115.2,"low":108,"open":114.72,"volume":869},{"timestamp":1155648600,"date":"2006-08-15","index":1932,"close":110.88,"high":113.76,"low":110.88,"open":110.88,"volume":1231},{"timestamp":1155735000,"date":"2006-08-16","index":1933,"close":110.88,"high":112.8,"low":110.4,"open":112.32,"volume":344},{"timestamp":1155821400,"date":"2006-08-17","index":1934,"close":111.84,"high":112.8,"low":110.4,"open":110.88,"volume":1202},{"timestamp":1155907800,"date":"2006-08-18","index":1935,"close":111.84,"high":114.72,"low":110.4,"open":111.84,"volume":963},{"timestamp":1156167000,"date":"2006-08-21","index":1936,"close":110.88,"high":111.84,"low":110.4,"open":110.4,"volume":65},{"timestamp":1156253400,"date":"2006-08-22","index":1937,"close":114.24,"high":114.24,"low":110.4,"open":112.8,"volume":346}]},{"date":"2006-05-09","estimated":-0.44,"reported":-0.36,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":1853,"close":111.84,"high":117.6,"low":109.44,"open":117.6,"volume":490},{"timestamp":1145971800,"date":"2006-04-25","index":1854,"close":109.44,"high":110.88,"low":108.96,"open":110.4,"volume":398},{"timestamp":1146058200,"date":"2006-04-26","index":1855,"close":108.96,"high":109.92,"low":108.48,"open":108.96,"volume":233},{"timestamp":1146144600,"date":"2006-04-27","index":1856,"close":107.52,"high":108.96,"low":106.56,"open":108.96,"volume":567},{"timestamp":1146231000,"date":"2006-04-28","index":1857,"close":106.08,"high":107.04,"low":105.6,"open":107.04,"volume":538},{"timestamp":1146490200,"date":"2006-05-01","index":1858,"close":104.64,"high":106.08,"low":104.16,"open":106.08,"volume":798},{"timestamp":1146576600,"date":"2006-05-02","index":1859,"close":104.64,"high":104.64,"low":103.2,"open":104.16,"volume":331},{"timestamp":1146663000,"date":"2006-05-03","index":1860,"close":101.76,"high":105.6,"low":101.76,"open":104.16,"volume":419},{"timestamp":1146749400,"date":"2006-05-04","index":1861,"close":103.2,"high":103.2,"low":99.84,"open":102.72,"volume":583},{"timestamp":1146835800,"date":"2006-05-05","index":1862,"close":108,"high":109.44,"low":100.8,"open":103.2,"volume":1267},{"timestamp":1147095000,"date":"2006-05-08","index":1863,"close":107.04,"high":107.04,"low":103.2,"open":104.64,"volume":490}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":1864,"close":117.6,"high":117.6,"low":105.6,"open":105.6,"volume":752},{"timestamp":1147267800,"date":"2006-05-10","index":1865,"close":122.88,"high":124.32,"low":119.04,"open":119.04,"volume":2810},{"timestamp":1147354200,"date":"2006-05-11","index":1866,"close":121.44,"high":123.36,"low":120,"open":123.36,"volume":1667},{"timestamp":1147440600,"date":"2006-05-12","index":1867,"close":120,"high":122.88,"low":118.08,"open":120.48,"volume":794},{"timestamp":1147699800,"date":"2006-05-15","index":1868,"close":103.68,"high":115.2,"low":101.76,"open":115.2,"volume":2763},{"timestamp":1147786200,"date":"2006-05-16","index":1869,"close":110.4,"high":111.84,"low":101.76,"open":101.76,"volume":471},{"timestamp":1147872600,"date":"2006-05-17","index":1870,"close":106.56,"high":112.8,"low":104.64,"open":108,"volume":1050},{"timestamp":1147959000,"date":"2006-05-18","index":1871,"close":115.2,"high":127.2,"low":110.4,"open":110.4,"volume":1521},{"timestamp":1148045400,"date":"2006-05-19","index":1872,"close":115.2,"high":120.48,"low":110.88,"open":120,"volume":619},{"timestamp":1148304600,"date":"2006-05-22","index":1873,"close":112.8,"high":115.2,"low":102.24,"open":112.8,"volume":1075},{"timestamp":1148391000,"date":"2006-05-23","index":1874,"close":112.8,"high":117.12,"low":111.84,"open":112.8,"volume":458}]},{"date":"2006-03-16","estimated":-0.64,"reported":-2.4,"pre":[{"timestamp":1141223400,"date":"2006-03-01","index":1816,"close":151.2,"high":153.6,"low":145.92,"open":145.92,"volume":3958},{"timestamp":1141309800,"date":"2006-03-02","index":1817,"close":147.84,"high":153.12,"low":147.36,"open":149.76,"volume":3854},{"timestamp":1141396200,"date":"2006-03-03","index":1818,"close":148.8,"high":150.24,"low":143.52,"open":146.88,"volume":1971},{"timestamp":1141655400,"date":"2006-03-06","index":1819,"close":147.84,"high":151.68,"low":144,"open":151.68,"volume":2190},{"timestamp":1141741800,"date":"2006-03-07","index":1820,"close":138.72,"high":147.84,"low":132,"open":147.84,"volume":2642},{"timestamp":1141828200,"date":"2006-03-08","index":1821,"close":134.4,"high":137.28,"low":132,"open":137.28,"volume":1342},{"timestamp":1141914600,"date":"2006-03-09","index":1822,"close":132.48,"high":134.4,"low":131.52,"open":134.4,"volume":1321},{"timestamp":1142001000,"date":"2006-03-10","index":1823,"close":132.96,"high":135.84,"low":130.56,"open":132.48,"volume":1813},{"timestamp":1142260200,"date":"2006-03-13","index":1824,"close":132.96,"high":133.92,"low":130.08,"open":132,"volume":1471},{"timestamp":1142346600,"date":"2006-03-14","index":1825,"close":132,"high":143.04,"low":127.2,"open":131.04,"volume":2252},{"timestamp":1142433000,"date":"2006-03-15","index":1826,"close":129.12,"high":132,"low":127.68,"open":132,"volume":775}],"post":[{"timestamp":1142519400,"date":"2006-03-16","index":1827,"close":125.28,"high":130.08,"low":122.4,"open":129.12,"volume":1502},{"timestamp":1142605800,"date":"2006-03-17","index":1828,"close":120,"high":125.76,"low":120,"open":123.84,"volume":7917},{"timestamp":1142865000,"date":"2006-03-20","index":1829,"close":121.44,"high":122.4,"low":120.48,"open":120.48,"volume":631},{"timestamp":1142951400,"date":"2006-03-21","index":1830,"close":121.92,"high":121.92,"low":117.6,"open":120,"volume":565},{"timestamp":1143037800,"date":"2006-03-22","index":1831,"close":122.88,"high":124.32,"low":120,"open":120,"volume":1017},{"timestamp":1143124200,"date":"2006-03-23","index":1832,"close":117.6,"high":122.4,"low":117.6,"open":120.48,"volume":1383},{"timestamp":1143210600,"date":"2006-03-24","index":1833,"close":121.92,"high":122.4,"low":115.68,"open":119.04,"volume":3177},{"timestamp":1143469800,"date":"2006-03-27","index":1834,"close":121.92,"high":122.88,"low":120,"open":121.44,"volume":915},{"timestamp":1143556200,"date":"2006-03-28","index":1835,"close":120.48,"high":122.4,"low":120,"open":120.96,"volume":1194},{"timestamp":1143642600,"date":"2006-03-29","index":1836,"close":123.36,"high":123.36,"low":121.44,"open":122.4,"volume":4313},{"timestamp":1143729000,"date":"2006-03-30","index":1837,"close":125.28,"high":128.64,"low":121.92,"open":123.84,"volume":3725}]},{"date":"2005-11-09","estimated":-0.86,"reported":-0.64,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1730,"close":120.48,"high":122.4,"low":118.56,"open":120,"volume":494},{"timestamp":1130333400,"date":"2005-10-26","index":1731,"close":118.08,"high":120,"low":118.08,"open":119.04,"volume":190},{"timestamp":1130419800,"date":"2005-10-27","index":1732,"close":115.2,"high":118.08,"low":115.2,"open":116.16,"volume":277},{"timestamp":1130506200,"date":"2005-10-28","index":1733,"close":110.4,"high":117.12,"low":110.4,"open":115.2,"volume":379},{"timestamp":1130769000,"date":"2005-10-31","index":1734,"close":117.6,"high":120,"low":107.04,"open":109.44,"volume":767},{"timestamp":1130855400,"date":"2005-11-01","index":1735,"close":114.24,"high":122.4,"low":108,"open":120,"volume":377},{"timestamp":1130941800,"date":"2005-11-02","index":1736,"close":107.52,"high":111.84,"low":105.6,"open":108,"volume":2060},{"timestamp":1131028200,"date":"2005-11-03","index":1737,"close":108.48,"high":109.44,"low":106.08,"open":108,"volume":788},{"timestamp":1131114600,"date":"2005-11-04","index":1738,"close":110.4,"high":110.4,"low":104.64,"open":104.64,"volume":167},{"timestamp":1131373800,"date":"2005-11-07","index":1739,"close":108.48,"high":110.4,"low":108,"open":108,"volume":96},{"timestamp":1131460200,"date":"2005-11-08","index":1740,"close":110.88,"high":120,"low":109.44,"open":109.44,"volume":965}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1741,"close":111.36,"high":114.24,"low":110.4,"open":114.24,"volume":581},{"timestamp":1131633000,"date":"2005-11-10","index":1742,"close":108.96,"high":112.8,"low":108.96,"open":111.36,"volume":494},{"timestamp":1131719400,"date":"2005-11-11","index":1743,"close":107.04,"high":109.92,"low":106.08,"open":108.48,"volume":567},{"timestamp":1131978600,"date":"2005-11-14","index":1744,"close":99.36,"high":108,"low":95.52,"open":107.52,"volume":1002},{"timestamp":1132065000,"date":"2005-11-15","index":1745,"close":95.52,"high":101.28,"low":95.52,"open":98.4,"volume":888},{"timestamp":1132151400,"date":"2005-11-16","index":1746,"close":108,"high":108,"low":95.52,"open":98.4,"volume":752},{"timestamp":1132237800,"date":"2005-11-17","index":1747,"close":101.28,"high":105.12,"low":98.4,"open":98.4,"volume":352},{"timestamp":1132324200,"date":"2005-11-18","index":1748,"close":105.6,"high":111.36,"low":102.24,"open":102.24,"volume":517},{"timestamp":1132583400,"date":"2005-11-21","index":1749,"close":105.6,"high":108,"low":102.24,"open":108,"volume":377},{"timestamp":1132669800,"date":"2005-11-22","index":1750,"close":101.28,"high":105.6,"low":98.4,"open":105.6,"volume":265},{"timestamp":1132756200,"date":"2005-11-23","index":1751,"close":103.68,"high":108,"low":101.28,"open":101.28,"volume":938}]},{"date":"2005-08-09","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":1665,"close":144,"high":153.6,"low":144,"open":151.68,"volume":379},{"timestamp":1122384600,"date":"2005-07-26","index":1666,"close":144.96,"high":146.4,"low":144,"open":146.4,"volume":321},{"timestamp":1122471000,"date":"2005-07-27","index":1667,"close":143.52,"high":144,"low":143.52,"open":144,"volume":348},{"timestamp":1122557400,"date":"2005-07-28","index":1668,"close":147.36,"high":147.36,"low":144,"open":144.48,"volume":288},{"timestamp":1122643800,"date":"2005-07-29","index":1669,"close":147.84,"high":148.8,"low":144,"open":147.84,"volume":354},{"timestamp":1122903000,"date":"2005-08-01","index":1670,"close":155.52,"high":156.48,"low":145.44,"open":145.44,"volume":613},{"timestamp":1122989400,"date":"2005-08-02","index":1671,"close":153.6,"high":153.6,"low":146.4,"open":152.16,"volume":119},{"timestamp":1123075800,"date":"2005-08-03","index":1672,"close":148.8,"high":155.52,"low":148.8,"open":153.6,"volume":38},{"timestamp":1123162200,"date":"2005-08-04","index":1673,"close":145.44,"high":148.8,"low":144.96,"open":148.8,"volume":223},{"timestamp":1123248600,"date":"2005-08-05","index":1674,"close":138.24,"high":144.96,"low":138.24,"open":144.96,"volume":333},{"timestamp":1123507800,"date":"2005-08-08","index":1675,"close":140.16,"high":144,"low":136.8,"open":136.8,"volume":196}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":1676,"close":141.6,"high":148.8,"low":136.8,"open":144,"volume":240},{"timestamp":1123680600,"date":"2005-08-10","index":1677,"close":140.64,"high":146.4,"low":136.8,"open":145.44,"volume":285},{"timestamp":1123767000,"date":"2005-08-11","index":1678,"close":139.2,"high":139.2,"low":132.48,"open":139.2,"volume":398},{"timestamp":1123853400,"date":"2005-08-12","index":1679,"close":139.2,"high":139.2,"low":134.4,"open":138.24,"volume":135},{"timestamp":1124112600,"date":"2005-08-15","index":1680,"close":134.4,"high":139.2,"low":134.4,"open":139.2,"volume":67},{"timestamp":1124199000,"date":"2005-08-16","index":1681,"close":132,"high":136.8,"low":120,"open":134.4,"volume":923},{"timestamp":1124285400,"date":"2005-08-17","index":1682,"close":124.8,"high":127.68,"low":123.36,"open":127.2,"volume":821},{"timestamp":1124371800,"date":"2005-08-18","index":1683,"close":132,"high":136.32,"low":124.8,"open":124.8,"volume":433},{"timestamp":1124458200,"date":"2005-08-19","index":1684,"close":133.44,"high":136.32,"low":125.76,"open":125.76,"volume":379},{"timestamp":1124717400,"date":"2005-08-22","index":1685,"close":134.4,"high":136.32,"low":126.24,"open":129.6,"volume":763},{"timestamp":1124803800,"date":"2005-08-23","index":1686,"close":129.12,"high":139.2,"low":128.16,"open":134.4,"volume":131}]},{"date":"2005-05-10","estimated":-0.88,"reported":-0.88,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":1602,"close":153.6,"high":156,"low":144,"open":145.92,"volume":1267},{"timestamp":1114522200,"date":"2005-04-26","index":1603,"close":151.2,"high":151.2,"low":144,"open":151.2,"volume":579},{"timestamp":1114608600,"date":"2005-04-27","index":1604,"close":150.72,"high":153.12,"low":150.72,"open":152.64,"volume":265},{"timestamp":1114695000,"date":"2005-04-28","index":1605,"close":144.96,"high":146.88,"low":144,"open":146.4,"volume":427},{"timestamp":1114781400,"date":"2005-04-29","index":1606,"close":144.96,"high":153.12,"low":144.96,"open":144.96,"volume":744},{"timestamp":1115040600,"date":"2005-05-02","index":1607,"close":149.28,"high":149.28,"low":139.68,"open":148.8,"volume":248},{"timestamp":1115127000,"date":"2005-05-03","index":1608,"close":148.8,"high":149.28,"low":144,"open":149.28,"volume":269},{"timestamp":1115213400,"date":"2005-05-04","index":1609,"close":163.2,"high":163.2,"low":144,"open":146.4,"volume":573},{"timestamp":1115299800,"date":"2005-05-05","index":1610,"close":154.08,"high":165.6,"low":146.88,"open":163.2,"volume":308},{"timestamp":1115386200,"date":"2005-05-06","index":1611,"close":156.96,"high":157.92,"low":156,"open":157.44,"volume":90},{"timestamp":1115645400,"date":"2005-05-09","index":1612,"close":160.8,"high":162.72,"low":156,"open":157.44,"volume":617}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":1613,"close":158.4,"high":162.72,"low":155.52,"open":160.8,"volume":544},{"timestamp":1115818200,"date":"2005-05-11","index":1614,"close":158.4,"high":160.8,"low":156,"open":158.4,"volume":35},{"timestamp":1115904600,"date":"2005-05-12","index":1615,"close":160.32,"high":160.32,"low":156,"open":159.84,"volume":138},{"timestamp":1115991000,"date":"2005-05-13","index":1616,"close":157.44,"high":160.32,"low":154.08,"open":160.32,"volume":233},{"timestamp":1116250200,"date":"2005-05-16","index":1617,"close":150.72,"high":158.4,"low":148.8,"open":158.4,"volume":256},{"timestamp":1116336600,"date":"2005-05-17","index":1618,"close":148.8,"high":150.72,"low":144,"open":146.88,"volume":567},{"timestamp":1116423000,"date":"2005-05-18","index":1619,"close":146.4,"high":148.8,"low":145.44,"open":148.8,"volume":271},{"timestamp":1116509400,"date":"2005-05-19","index":1620,"close":145.92,"high":146.88,"low":145.44,"open":145.92,"volume":121},{"timestamp":1116595800,"date":"2005-05-20","index":1621,"close":150.72,"high":150.72,"low":145.92,"open":145.92,"volume":154},{"timestamp":1116855000,"date":"2005-05-23","index":1622,"close":148.8,"high":148.8,"low":145.44,"open":148.8,"volume":173},{"timestamp":1116941400,"date":"2005-05-24","index":1623,"close":144,"high":148.8,"low":136.8,"open":148.32,"volume":510}]},{"date":"2005-03-15","estimated":-0.82,"reported":-0.84,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":1563,"close":204,"high":208.8,"low":202.56,"open":208.8,"volume":735},{"timestamp":1109687400,"date":"2005-03-01","index":1564,"close":211.68,"high":213.12,"low":205.44,"open":208.8,"volume":717},{"timestamp":1109773800,"date":"2005-03-02","index":1565,"close":213.6,"high":213.6,"low":209.76,"open":211.2,"volume":831},{"timestamp":1109860200,"date":"2005-03-03","index":1566,"close":224.64,"high":225.6,"low":214.08,"open":215.52,"volume":5065},{"timestamp":1109946600,"date":"2005-03-04","index":1567,"close":232.8,"high":239.04,"low":228,"open":228,"volume":3960},{"timestamp":1110205800,"date":"2005-03-07","index":1568,"close":240.48,"high":242.88,"low":235.2,"open":235.2,"volume":2919},{"timestamp":1110292200,"date":"2005-03-08","index":1569,"close":222.72,"high":242.88,"low":218.88,"open":242.4,"volume":2267},{"timestamp":1110378600,"date":"2005-03-09","index":1570,"close":226.08,"high":232.8,"low":221.76,"open":227.52,"volume":4692},{"timestamp":1110465000,"date":"2005-03-10","index":1571,"close":223.68,"high":229.92,"low":217.44,"open":227.52,"volume":2806},{"timestamp":1110551400,"date":"2005-03-11","index":1572,"close":220.8,"high":228,"low":216.48,"open":228,"volume":1313},{"timestamp":1110810600,"date":"2005-03-14","index":1573,"close":211.2,"high":223.2,"low":210.72,"open":223.2,"volume":1250}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":1574,"close":202.56,"high":213.6,"low":201.6,"open":211.2,"volume":829},{"timestamp":1110983400,"date":"2005-03-16","index":1575,"close":204,"high":208.8,"low":201.6,"open":202.08,"volume":544},{"timestamp":1111069800,"date":"2005-03-17","index":1576,"close":203.04,"high":208.8,"low":202.56,"open":206.4,"volume":1033},{"timestamp":1111156200,"date":"2005-03-18","index":1577,"close":197.76,"high":204,"low":192,"open":203.04,"volume":1860},{"timestamp":1111415400,"date":"2005-03-21","index":1578,"close":190.08,"high":201.6,"low":189.6,"open":201.6,"volume":1479},{"timestamp":1111501800,"date":"2005-03-22","index":1579,"close":184.8,"high":191.52,"low":180,"open":190.08,"volume":3950},{"timestamp":1111588200,"date":"2005-03-23","index":1580,"close":187.2,"high":191.52,"low":184.8,"open":184.8,"volume":2527},{"timestamp":1111674600,"date":"2005-03-24","index":1581,"close":188.16,"high":189.6,"low":186.72,"open":187.2,"volume":1263},{"timestamp":1112020200,"date":"2005-03-28","index":1582,"close":185.28,"high":188.64,"low":185.28,"open":188.64,"volume":938},{"timestamp":1112106600,"date":"2005-03-29","index":1583,"close":174.72,"high":186.72,"low":169.92,"open":186.72,"volume":696},{"timestamp":1112193000,"date":"2005-03-30","index":1584,"close":167.52,"high":170.4,"low":158.4,"open":170.4,"volume":3473}]},{"date":"2004-11-15","estimated":-0.52,"reported":-0.8,"pre":[{"timestamp":1099056600,"date":"2004-10-29","index":1481,"close":157.44,"high":159.36,"low":156,"open":159.36,"volume":1877},{"timestamp":1099319400,"date":"2004-11-01","index":1482,"close":160.32,"high":160.8,"low":156.96,"open":160.8,"volume":594},{"timestamp":1099405800,"date":"2004-11-02","index":1483,"close":155.04,"high":167.52,"low":155.04,"open":163.2,"volume":767},{"timestamp":1099492200,"date":"2004-11-03","index":1484,"close":156,"high":158.4,"low":156,"open":157.44,"volume":629},{"timestamp":1099578600,"date":"2004-11-04","index":1485,"close":149.28,"high":163.2,"low":142.56,"open":158.4,"volume":2790},{"timestamp":1099665000,"date":"2004-11-05","index":1486,"close":148.8,"high":153.12,"low":139.2,"open":146.4,"volume":4452},{"timestamp":1099924200,"date":"2004-11-08","index":1487,"close":163.2,"high":163.2,"low":144,"open":152.64,"volume":2577},{"timestamp":1100010600,"date":"2004-11-09","index":1488,"close":168,"high":168,"low":161.28,"open":167.04,"volume":2704},{"timestamp":1100097000,"date":"2004-11-10","index":1489,"close":167.52,"high":168,"low":160.8,"open":168,"volume":496},{"timestamp":1100183400,"date":"2004-11-11","index":1490,"close":165.6,"high":168,"low":163.2,"open":168,"volume":754},{"timestamp":1100269800,"date":"2004-11-12","index":1491,"close":163.2,"high":167.52,"low":158.4,"open":167.52,"volume":519}],"post":[{"timestamp":1100529000,"date":"2004-11-15","index":1492,"close":169.92,"high":172.32,"low":161.28,"open":161.28,"volume":1721},{"timestamp":1100615400,"date":"2004-11-16","index":1493,"close":167.04,"high":170.4,"low":166.08,"open":166.08,"volume":2198},{"timestamp":1100701800,"date":"2004-11-17","index":1494,"close":172.8,"high":173.76,"low":168.48,"open":169.92,"volume":1144},{"timestamp":1100788200,"date":"2004-11-18","index":1495,"close":172.8,"high":174.72,"low":170.4,"open":174.24,"volume":498},{"timestamp":1100874600,"date":"2004-11-19","index":1496,"close":172.32,"high":174.24,"low":168,"open":174.24,"volume":1633},{"timestamp":1101133800,"date":"2004-11-22","index":1497,"close":168,"high":174.24,"low":168,"open":168,"volume":973},{"timestamp":1101220200,"date":"2004-11-23","index":1498,"close":158.4,"high":164.64,"low":158.4,"open":163.2,"volume":2819},{"timestamp":1101306600,"date":"2004-11-24","index":1499,"close":158.4,"high":160.8,"low":146.88,"open":158.4,"volume":1550},{"timestamp":1101479400,"date":"2004-11-26","index":1500,"close":157.92,"high":159.36,"low":153.6,"open":156,"volume":179},{"timestamp":1101738600,"date":"2004-11-29","index":1501,"close":150.72,"high":153.6,"low":146.88,"open":153.6,"volume":638},{"timestamp":1101825000,"date":"2004-11-30","index":1502,"close":153.12,"high":155.52,"low":148.8,"open":148.8,"volume":392}]},{"date":"2004-05-15","estimated":-0.64,"reported":-0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-03-30","estimated":-0.48,"reported":-0.48,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1322,"close":328.32,"high":330.24,"low":314.88,"open":328.32,"volume":1695},{"timestamp":1079447400,"date":"2004-03-16","index":1323,"close":322.56,"high":330.24,"low":314.88,"open":326.4,"volume":1010},{"timestamp":1079533800,"date":"2004-03-17","index":1324,"close":336,"high":341.76,"low":322.56,"open":326.4,"volume":1115},{"timestamp":1079620200,"date":"2004-03-18","index":1325,"close":336,"high":341.76,"low":330.24,"open":339.84,"volume":624},{"timestamp":1079706600,"date":"2004-03-19","index":1326,"close":341.76,"high":353.28,"low":332.16,"open":336,"volume":2299},{"timestamp":1079965800,"date":"2004-03-22","index":1327,"close":326.4,"high":336,"low":322.56,"open":336,"volume":985},{"timestamp":1080052200,"date":"2004-03-23","index":1328,"close":293.76,"high":332.16,"low":288,"open":332.16,"volume":5194},{"timestamp":1080138600,"date":"2004-03-24","index":1329,"close":288,"high":295.68,"low":270.72,"open":289.92,"volume":5223},{"timestamp":1080225000,"date":"2004-03-25","index":1330,"close":293.76,"high":299.52,"low":278.4,"open":288,"volume":1545},{"timestamp":1080311400,"date":"2004-03-26","index":1331,"close":314.88,"high":316.8,"low":297.6,"open":297.6,"volume":640},{"timestamp":1080570600,"date":"2004-03-29","index":1332,"close":322.56,"high":336,"low":322.56,"open":334.08,"volume":1431}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1333,"close":326.4,"high":334.08,"low":322.56,"open":334.08,"volume":1725},{"timestamp":1080743400,"date":"2004-03-31","index":1334,"close":312.96,"high":332.16,"low":303.36,"open":330.24,"volume":1810},{"timestamp":1080829800,"date":"2004-04-01","index":1335,"close":295.68,"high":311.04,"low":289.92,"open":307.2,"volume":1968},{"timestamp":1080916200,"date":"2004-04-02","index":1336,"close":316.8,"high":316.8,"low":291.84,"open":291.84,"volume":1060},{"timestamp":1081171800,"date":"2004-04-05","index":1337,"close":322.56,"high":326.4,"low":307.2,"open":307.2,"volume":1053},{"timestamp":1081258200,"date":"2004-04-06","index":1338,"close":318.72,"high":326.4,"low":312.96,"open":326.4,"volume":780},{"timestamp":1081344600,"date":"2004-04-07","index":1339,"close":312.96,"high":324.48,"low":309.12,"open":312.96,"volume":481},{"timestamp":1081431000,"date":"2004-04-08","index":1340,"close":326.4,"high":326.4,"low":312.96,"open":316.8,"volume":868},{"timestamp":1081776600,"date":"2004-04-12","index":1341,"close":324.48,"high":332.16,"low":316.8,"open":332.16,"volume":3047},{"timestamp":1081863000,"date":"2004-04-13","index":1342,"close":307.2,"high":332.16,"low":307.2,"open":326.4,"volume":620},{"timestamp":1081949400,"date":"2004-04-14","index":1343,"close":324.48,"high":324.48,"low":312.96,"open":316.8,"volume":533}]}]
diff --git a/data/INO_partial.json b/data/INO_partial.json
index 01de02c96..801055a01 100644
--- a/data/INO_partial.json
+++ b/data/INO_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723665601,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":258696},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723642200,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":260400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]}]
diff --git a/data/INTC_full.json b/data/INTC_full.json
index 8d19c6a95..52816105a 100644
--- a/data/INTC_full.json
+++ b/data/INTC_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723665601,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.78,"open":20.49,"volume":56031238},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]},{"date":"2018-07-26","estimated":0.96,"reported":1.04,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":52.35,"high":52.48,"low":51.73,"open":52.05,"volume":20292700},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":52.22,"high":52.42,"low":51.76,"open":52.4,"volume":13749300},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":52.01,"high":52.32,"low":51.87,"open":52.15,"volume":15951500},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":51.75,"high":51.88,"low":51.01,"open":51.05,"volume":15754500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":51.72,"high":51.97,"low":51.47,"open":51.87,"volume":14649000},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":51.98,"high":52.01,"low":51.05,"open":51.6,"volume":15954600},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":51.91,"high":52.07,"low":51.33,"open":51.83,"volume":17380500},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":52.31,"high":52.5,"low":51.33,"open":51.77,"volume":15945500},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":52.18,"high":53.3,"low":52.08,"open":52.76,"volume":17788700},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":52.43,"high":52.45,"low":51.09,"open":52.21,"volume":19854800},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":52.16,"high":53.18,"low":51.87,"open":52.45,"volume":28282500}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.68,"high":49.2,"low":47.48,"open":48.76,"volume":67816700},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.69,"high":47.99,"low":46.43,"open":47.63,"volume":35696600},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.1,"high":48.68,"low":47.69,"open":48.24,"volume":36581200},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.81,"high":48.91,"low":48,"open":48.06,"volume":28060700},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.48,"high":49.52,"low":48.2,"open":48.5,"volume":26452500},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.63,"high":49.78,"low":49.17,"open":49.5,"volume":22008200},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":49.3,"high":49.31,"low":48.32,"open":48.77,"volume":26669000},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":49.7,"high":49.83,"low":49.41,"open":49.43,"volume":28322700},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.96,"high":50.13,"low":49.44,"open":49.6,"volume":21990600},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.14,"high":50.6,"low":49.72,"open":49.86,"volume":23795600},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":48.85,"high":49.17,"low":48.3,"open":48.51,"volume":28712400}]},{"date":"2018-04-26","estimated":0.72,"reported":0.87,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":52.72,"high":53.27,"low":51.45,"open":51.49,"volume":29781400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":51.86,"high":53.21,"low":51.6,"open":53.06,"volume":20884900},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":52.4,"high":52.53,"low":51.79,"open":52.29,"volume":18855500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":53.54,"high":53.7,"low":52.89,"open":52.91,"volume":21228700},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":53.61,"high":54.36,"low":53.34,"open":53.52,"volume":22164700},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":52.22,"high":52.96,"low":51.61,"open":52.95,"volume":25422400},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":51.53,"high":52.28,"low":50.88,"open":52.17,"volume":26910100},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":51.1,"high":51.89,"low":50.85,"open":51.69,"volume":21706700},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":51.45,"high":53.64,"low":51.14,"open":51.87,"volume":42494700},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":51.38,"high":52.1,"low":50.6,"open":51.86,"volume":25752800},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":53.05,"high":53.27,"low":52.07,"open":52.26,"volume":39575000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":52.73,"high":55.79,"low":52.23,"open":55.44,"volume":69888100},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":51.62,"high":53.37,"low":51.21,"open":52.56,"volume":36417400},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":53.33,"high":53.42,"low":51.44,"open":51.64,"volume":27600800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":52.31,"high":53.2,"low":52.15,"open":53.09,"volume":25778300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":52.28,"high":52.56,"low":51.21,"open":51.89,"volume":28561000},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":52.78,"high":52.84,"low":51,"open":51.62,"volume":25642500},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":53.33,"high":53.58,"low":52.83,"open":52.86,"volume":20285700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":53.63,"high":53.63,"low":52.8,"open":53.29,"volume":21026800},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":54.34,"high":54.37,"low":53.19,"open":53.76,"volume":19827500},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":54.98,"high":55,"low":54.1,"open":54.55,"volume":18715900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":54.67,"high":55.19,"low":54.43,"open":54.62,"volume":15405000}]},{"date":"2018-01-25","estimated":0.86,"reported":1.08,"pre":[{"timestamp":1515594600,"date":"2018-01-10","index":9538,"close":42.5,"high":43.6,"low":42.44,"open":43.33,"volume":45735000},{"timestamp":1515681000,"date":"2018-01-11","index":9539,"close":43.41,"high":43.58,"low":42.45,"open":42.8,"volume":35371500},{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":43.24,"high":43.6,"low":43.01,"open":43.45,"volume":29973600},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":43.14,"high":43.79,"low":42.89,"open":43.55,"volume":38367200},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":44.39,"high":44.45,"low":43.51,"open":43.55,"volume":32368600},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":44.48,"high":44.74,"low":44.17,"open":44.4,"volume":26826500},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":44.82,"high":44.89,"low":44.25,"open":44.62,"volume":25780200},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":45.75,"high":45.79,"low":44.79,"open":44.8,"volume":27706800},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":46.06,"high":46.09,"low":45.63,"open":45.81,"volume":22135100},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":45.51,"high":46.13,"low":44.96,"open":45.9,"volume":32464200},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":45.3,"high":46.37,"low":45.17,"open":45.88,"volume":36758700}],"post":[{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":50.08,"high":50.15,"low":48.12,"open":48.38,"volume":86916100},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":49.98,"high":50.85,"low":49.37,"open":49.6,"volume":46304000},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":48.79,"high":50.06,"low":48.74,"open":49.48,"volume":32814600},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":48.14,"high":49.25,"low":47.56,"open":49.23,"volume":41619900},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":47.65,"high":48.47,"low":47.45,"open":47.7,"volume":28840400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":46.15,"high":47.79,"low":46.1,"open":47.32,"volume":28663000},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":44.52,"high":47.26,"low":44.5,"open":46.35,"volume":47869000},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":44.91,"high":44.93,"low":43.03,"open":44.02,"volume":58145400},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":45.2,"high":46.3,"low":44.34,"open":44.58,"volume":37508400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":42.75,"high":45.42,"low":42.74,"open":45.28,"volume":43151300},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":43.95,"high":44.28,"low":42.04,"open":43.5,"volume":49301100}]},{"date":"2017-10-26","estimated":0.8,"reported":1.01,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":39.19,"high":39.39,"low":38.98,"open":39.35,"volume":18286900},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":39.67,"high":39.81,"low":39.28,"open":39.44,"volume":16829400},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":39.76,"high":39.79,"low":39.44,"open":39.71,"volume":12489100},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":39.79,"high":39.87,"low":39.37,"open":39.56,"volume":15532800},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":40.25,"high":40.29,"low":39.6,"open":39.8,"volume":21424600},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":40.09,"high":40.33,"low":39.83,"open":39.88,"volume":19222700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":40.43,"high":40.45,"low":40.1,"open":40.33,"volume":18335700},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":40.83,"high":41.04,"low":40.4,"open":40.55,"volume":28647000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":40.95,"high":41.05,"low":40.72,"open":41,"volume":19652400},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":40.78,"high":41.06,"low":40.49,"open":40.89,"volume":24031700},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":41.35,"high":41.58,"low":40.71,"open":40.91,"volume":38247400}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":44.4,"high":45,"low":43.1,"open":43.3,"volume":90028300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":44.37,"high":45.19,"low":43.88,"open":44.48,"volume":48161500},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":45.49,"high":45.8,"low":44.65,"open":45.2,"volume":47000900},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":46.71,"high":46.71,"low":45.59,"open":45.97,"volume":47813700},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":47.1,"high":47.23,"low":46.21,"open":46.61,"volume":44602300},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":46.34,"high":47.3,"low":45.6,"open":47.2,"volume":39298100},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":46.7,"high":46.74,"low":46.09,"open":46.6,"volume":34035000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":46.78,"high":47.09,"low":46.39,"open":46.7,"volume":24461400},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":46.7,"high":46.7,"low":46.28,"open":46.62,"volume":21565800},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":46.3,"high":46.39,"low":45.65,"open":46.05,"volume":25570400},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":45.58,"high":46.09,"low":45.38,"open":46.04,"volume":24095400}]},{"date":"2017-07-27","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":9413,"close":34.24,"high":34.4,"low":34.12,"open":34.33,"volume":15046200},{"timestamp":1500039000,"date":"2017-07-14","index":9414,"close":34.68,"high":34.71,"low":34.27,"open":34.48,"volume":16316400},{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":34.47,"high":34.74,"low":34.36,"open":34.74,"volume":21044400},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":34.53,"high":34.58,"low":34.25,"open":34.43,"volume":14362800},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":34.56,"high":34.68,"low":34.46,"open":34.68,"volume":17036200},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":34.75,"high":34.84,"low":34.48,"open":34.54,"volume":17506200},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":34.73,"high":34.82,"low":34.4,"open":34.54,"volume":22245000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":34.5,"high":34.8,"low":34.38,"open":34.73,"volume":16146300},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":34.67,"high":34.74,"low":34.4,"open":34.55,"volume":18096700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":34.75,"high":34.97,"low":34.59,"open":34.7,"volume":15499300},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":34.97,"high":35.25,"low":34.67,"open":34.78,"volume":43062800}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":35.31,"high":35.86,"low":35,"open":35.13,"volume":36291500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":35.47,"high":35.74,"low":35.32,"open":35.47,"volume":27057000},{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":36.35,"high":36.43,"low":35.57,"open":35.66,"volume":38710200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":36.64,"high":36.67,"low":36.06,"open":36.33,"volume":35004300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":36.49,"high":36.59,"low":36.15,"open":36.55,"volume":26611300},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":36.3,"high":36.56,"low":36.1,"open":36.45,"volume":20520300},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":36.43,"high":36.55,"low":36.22,"open":36.39,"volume":18169300},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":36.41,"high":36.7,"low":36.3,"open":36.37,"volume":22819900},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":36.59,"high":36.66,"low":36.02,"open":36.28,"volume":22796800},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":36.14,"high":36.56,"low":36.11,"open":36.4,"volume":22693300},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":35.87,"high":36.4,"low":35.79,"open":36.26,"volume":19275100}]},{"date":"2017-04-27","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":9350,"close":35.63,"high":36.01,"low":35.5,"open":35.87,"volume":19289800},{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":35.25,"high":35.76,"low":35.25,"open":35.55,"volume":15764000},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":35.48,"high":35.59,"low":35.33,"open":35.44,"volume":12560700},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":35.77,"high":35.81,"low":35.3,"open":35.43,"volume":12321100},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":35.91,"high":36.22,"low":35.89,"open":35.97,"volume":16594600},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":36.18,"high":36.27,"low":35.86,"open":36.18,"volume":22968300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":36.32,"high":36.42,"low":35.85,"open":36.2,"volume":20390500},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":36.75,"high":36.85,"low":36.46,"open":36.67,"volume":26305800},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":36.87,"high":37,"low":36.66,"open":36.77,"volume":22066800},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":36.93,"high":37.23,"low":36.78,"open":36.78,"volume":27241000},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":37.43,"high":37.5,"low":36.78,"open":36.87,"volume":39890000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":36.15,"high":36.49,"low":35.88,"open":36.1,"volume":56769300},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":36.31,"high":36.4,"low":35.94,"open":36.11,"volume":24825600},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":36.97,"high":37.03,"low":36.35,"open":36.37,"volume":35813000},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":36.98,"high":37.17,"low":36.62,"open":36.72,"volume":22040300},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":36.85,"high":37.11,"low":36.64,"open":36.99,"volume":16437100},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":36.82,"high":36.93,"low":36.5,"open":36.86,"volume":18119200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":36.54,"high":36.85,"low":36.48,"open":36.73,"volume":17660200},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":36.37,"high":36.75,"low":36.28,"open":36.48,"volume":17819100},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":36.01,"high":36.38,"low":35.93,"open":36.27,"volume":25133800},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":35.69,"high":36,"low":35.45,"open":35.91,"volume":21508900},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":35.53,"high":35.74,"low":35.4,"open":35.72,"volume":19730800}]},{"date":"2017-01-26","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":9287,"close":36.95,"high":37,"low":36.51,"open":36.51,"volume":22398400},{"timestamp":1484231400,"date":"2017-01-12","index":9288,"close":36.71,"high":36.83,"low":36.32,"open":36.83,"volume":20391900},{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":36.79,"high":36.86,"low":36.62,"open":36.71,"volume":15072200},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":36.8,"high":36.83,"low":36.59,"open":36.67,"volume":20195200},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":36.76,"high":37.01,"low":36.61,"open":36.89,"volume":15382500},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":36.57,"high":36.91,"low":36.51,"open":36.51,"volume":13654500},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":36.94,"high":37.03,"low":36.58,"open":36.76,"volume":23950900},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":36.77,"high":37.21,"low":36.55,"open":37.07,"volume":27752600},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":37.62,"high":37.74,"low":36.81,"open":36.84,"volume":35140900},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":37.8,"high":38,"low":37.52,"open":37.87,"volume":32276400},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":37.56,"high":37.92,"low":37.42,"open":37.82,"volume":34144800}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":37.98,"high":38.45,"low":37.81,"open":38,"volume":44368600},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":37.42,"high":37.84,"low":37.33,"open":37.74,"volume":23954700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":36.82,"high":37.37,"low":36.64,"open":37.22,"volume":27059100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":36.52,"high":36.95,"low":36.02,"open":36.82,"volume":28380600},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":36.68,"high":36.7,"low":36.2,"open":36.26,"volume":31916900},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":36.52,"high":36.82,"low":36.45,"open":36.69,"volume":21038100},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":36.27,"high":36.51,"low":36.15,"open":36.51,"volume":21427000},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":36.35,"high":36.52,"low":36.24,"open":36.45,"volume":18581900},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":36.38,"high":36.65,"low":36.14,"open":36.34,"volume":20807400},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":35.46,"high":36.5,"low":35.4,"open":36.5,"volume":47802700},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":35.34,"high":35.43,"low":34.84,"open":35.26,"volume":44106500}]},{"date":"2016-10-18","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":9219,"close":37.54,"high":37.94,"low":37.33,"open":37.77,"volume":14393100},{"timestamp":1475674200,"date":"2016-10-05","index":9220,"close":37.99,"high":38.31,"low":37.64,"open":37.75,"volume":22420800},{"timestamp":1475760600,"date":"2016-10-06","index":9221,"close":38.07,"high":38.16,"low":37.58,"open":37.84,"volume":15171400},{"timestamp":1475847000,"date":"2016-10-07","index":9222,"close":38.1,"high":38.22,"low":37.78,"open":38.08,"volume":16942500},{"timestamp":1476106200,"date":"2016-10-10","index":9223,"close":38.02,"high":38.36,"low":37.9,"open":38.25,"volume":14954300},{"timestamp":1476192600,"date":"2016-10-11","index":9224,"close":37.27,"high":38,"low":36.82,"open":37.91,"volume":27650500},{"timestamp":1476279000,"date":"2016-10-12","index":9225,"close":37.13,"high":37.25,"low":36.81,"open":37.2,"volume":14053900},{"timestamp":1476365400,"date":"2016-10-13","index":9226,"close":36.97,"high":37.13,"low":36.46,"open":36.85,"volume":16936000},{"timestamp":1476451800,"date":"2016-10-14","index":9227,"close":37.45,"high":37.7,"low":37.16,"open":37.19,"volume":19123900},{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":37.29,"high":37.72,"low":37.24,"open":37.55,"volume":15788100},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":37.75,"high":38.05,"low":37.53,"open":37.97,"volume":42907800}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":35.51,"high":36.09,"low":35.23,"open":36.07,"volume":75229000},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":35.43,"high":35.67,"low":35.1,"open":35.41,"volume":25669500},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":35.15,"high":35.4,"low":34.81,"open":35.21,"volume":20813200},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":35.26,"high":35.49,"low":35.11,"open":35.43,"volume":21524700},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":35.1,"high":35.25,"low":35.01,"open":35.14,"volume":17860300},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":34.92,"high":35.21,"low":34.74,"open":35.04,"volume":19977600},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":34.81,"high":35.23,"low":34.75,"open":35.1,"volume":14634700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":34.74,"high":35.17,"low":34.71,"open":34.87,"volume":22296400},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":34.87,"high":35.08,"low":34.84,"open":34.92,"volume":19188600},{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":34.52,"high":35.16,"low":34.27,"open":34.9,"volume":25368200},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":34.6,"high":34.9,"low":34.47,"open":34.6,"volume":21416400}]},{"date":"2016-07-20","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":32.97,"high":33,"low":32.38,"open":32.8,"volume":21070200},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":33.2,"high":33.55,"low":32.96,"open":32.96,"volume":26119400},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":34,"high":34,"low":33.5,"open":33.65,"volume":23341900},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":34.38,"high":34.5,"low":34.04,"open":34.04,"volume":23820700},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":34.94,"high":34.97,"low":34.48,"open":34.51,"volume":28064100},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":35.01,"high":35.25,"low":34.88,"open":35.04,"volume":29120900},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":35.2,"high":35.3,"low":34.96,"open":35.13,"volume":25296400},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":35.07,"high":35.29,"low":34.9,"open":35.26,"volume":23661900},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":35.05,"high":35.2,"low":34.95,"open":35.18,"volume":19347200},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":35.15,"high":35.16,"low":34.85,"open":34.89,"volume":20395400},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":35.69,"high":35.93,"low":35.06,"open":35.3,"volume":42994200}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":34.27,"high":34.49,"low":33.86,"open":34.33,"volume":63708600},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":34.66,"high":34.7,"low":34.26,"open":34.38,"volume":33033700},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":34.69,"high":34.76,"low":34.57,"open":34.62,"volume":20277700},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":35.09,"high":35.23,"low":34.7,"open":34.75,"volume":29644400},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":34.83,"high":35.28,"low":34.63,"open":35,"volume":23601800},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":34.77,"high":34.83,"low":34.52,"open":34.83,"volume":21667400},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":34.86,"high":34.92,"low":34.6,"open":34.77,"volume":18171200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":34.85,"high":34.91,"low":34.56,"open":34.82,"volume":18824400},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":34.56,"high":34.87,"low":34.33,"open":34.81,"volume":20057300},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":34.25,"high":34.28,"low":33.99,"open":34.1,"volume":18388800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":34.58,"high":34.62,"low":34.22,"open":34.29,"volume":16362600}]},{"date":"2016-04-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":9092,"close":31.9,"high":32.12,"low":31.72,"open":31.89,"volume":20080000},{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":32.08,"high":32.23,"low":31.77,"open":31.97,"volume":15740600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":31.55,"high":31.9,"low":31.35,"open":31.89,"volume":23738200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":31.63,"high":32.02,"low":31.48,"open":31.76,"volume":17031900},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":31.67,"high":32.34,"low":31.66,"open":31.9,"volume":19707700},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":31.86,"high":31.94,"low":31.38,"open":31.88,"volume":16774200},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":32.13,"high":32.18,"low":31.95,"open":31.97,"volume":19968100},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":31.8,"high":31.89,"low":31.55,"open":31.78,"volume":21620900},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":31.46,"high":31.89,"low":31.38,"open":31.79,"volume":28782800},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":31.65,"high":31.72,"low":31.38,"open":31.43,"volume":21566600},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":31.6,"high":31.81,"low":31.4,"open":31.7,"volume":33619300}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":32,"high":32.26,"low":31.25,"open":31.32,"volume":57629800},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":31.97,"high":32.06,"low":31.81,"open":31.94,"volume":28431400},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":31.64,"high":31.86,"low":31.22,"open":31.74,"volume":29625600},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":31.39,"high":31.5,"low":31.2,"open":31.36,"volume":19315700},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":31.4,"high":31.7,"low":31.17,"open":31.39,"volume":20976400},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":31.75,"high":31.8,"low":31.19,"open":31.25,"volume":20006200},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":31.11,"high":31.71,"low":31.03,"open":31.45,"volume":25146400},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":30.28,"high":30.87,"low":30.1,"open":30.86,"volume":36443700},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":30.61,"high":30.69,"low":30.36,"open":30.45,"volume":21086600},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":30.36,"high":30.56,"low":30.09,"open":30.41,"volume":27111100},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":29.85,"high":30.21,"low":29.7,"open":30.17,"volume":23278800}]},{"date":"2016-01-14","estimated":0.63,"reported":0.74,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9027,"close":34.99,"high":35.45,"low":34.95,"open":35.38,"volume":11566800},{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":34.45,"high":34.96,"low":34.44,"open":34.82,"volume":14736700},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":33.99,"high":34.01,"low":33.46,"open":33.88,"volume":27882200},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":33.83,"high":34,"low":33.53,"open":33.96,"volume":16709500},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":33.08,"high":33.52,"low":32.8,"open":33.25,"volume":25491300},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":31.84,"high":33.01,"low":31.84,"open":32.28,"volume":37680500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":31.51,"high":32.22,"low":31.43,"open":32.09,"volume":29953800},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":32.06,"high":32.22,"low":31.68,"open":31.81,"volume":27732400},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":32.68,"high":32.89,"low":32.27,"open":32.76,"volume":28587700},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":31.91,"high":32.93,"low":31.83,"open":32.76,"volume":34445700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":32.74,"high":32.87,"low":31.8,"open":31.97,"volume":48728200}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":29.76,"high":30.5,"low":29.45,"open":29.73,"volume":76373900},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":29.8,"high":30.06,"low":29.48,"open":29.98,"volume":28878100},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":29.59,"high":29.87,"low":29.21,"open":29.35,"volume":39598200},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":29.66,"high":30.03,"low":29.24,"open":29.65,"volume":30157400},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":29.93,"high":30.24,"low":29.51,"open":30.12,"volume":25326500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":29.6,"high":30.22,"low":29.57,"open":29.99,"volume":26441000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":29.94,"high":30.05,"low":29.61,"open":29.61,"volume":24754900},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":29.81,"high":30.22,"low":29.64,"open":29.88,"volume":26384100},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":29.97,"high":30.18,"low":29.75,"open":30.02,"volume":22028100},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":31.02,"high":31.03,"low":30.1,"open":30.21,"volume":38311400},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":30.82,"high":31.12,"low":30.64,"open":30.72,"volume":19015100}]},{"date":"2015-10-13","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":8963,"close":29.24,"high":29.35,"low":28.76,"open":28.83,"volume":34169600},{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":30.14,"high":30.32,"low":29.54,"open":29.56,"volume":41051700},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":30,"high":30.28,"low":29.46,"open":30.21,"volume":29832800},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":30.51,"high":30.53,"low":29.53,"open":29.67,"volume":27901500},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":31.21,"high":31.38,"low":30.56,"open":30.73,"volume":34842500},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":31.74,"high":31.85,"low":31.11,"open":31.16,"volume":34899800},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":32.32,"high":32.42,"low":31.72,"open":32,"volume":36930100},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":32.52,"high":32.6,"low":31.98,"open":32.23,"volume":27794600},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":32.14,"high":32.55,"low":31.94,"open":32.37,"volume":24209900},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":32.21,"high":32.32,"low":32,"open":32.16,"volume":18795000},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":32.04,"high":32.48,"low":31.98,"open":32.03,"volume":35588600}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":32.8,"high":32.93,"low":30.85,"open":31.39,"volume":75954800},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":32.75,"high":33.06,"low":32.46,"open":32.84,"volume":37634800},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":33.04,"high":33.2,"low":32.48,"open":32.75,"volume":29371300},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":33.59,"high":33.62,"low":32.87,"open":32.88,"volume":37624000},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":33.44,"high":33.7,"low":33.31,"open":33.4,"volume":24416100},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":33.37,"high":34.05,"low":33.32,"open":33.67,"volume":31928800},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":34.4,"high":34.5,"low":33.59,"open":33.7,"volume":39572600},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":34.9,"high":35.03,"low":34.4,"open":34.54,"volume":42796600},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":34.59,"high":34.96,"low":34.55,"open":34.77,"volume":22646900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":34.47,"high":34.55,"low":34.31,"open":34.41,"volume":22630100},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":34.71,"high":34.71,"low":34.12,"open":34.47,"volume":21908400}]},{"date":"2015-07-15","estimated":0.5,"reported":0.55,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":30.42,"high":30.69,"low":30.15,"open":30.63,"volume":34412200},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":30.18,"high":30.55,"low":30.01,"open":30.49,"volume":27178900},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":30.56,"high":30.92,"low":30.1,"open":30.18,"volume":27105200},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":30.04,"high":30.45,"low":29.84,"open":30.24,"volume":32468100},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":29.9,"high":29.93,"low":29.09,"open":29.87,"volume":43833700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":29.5,"high":29.67,"low":29.15,"open":29.4,"volume":45223800},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":28.93,"high":29.89,"low":28.82,"open":29.72,"volume":47167800},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":29.17,"high":29.35,"low":28.94,"open":29.2,"volume":31423800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":29.73,"high":29.82,"low":29.19,"open":29.27,"volume":26452400},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":29.65,"high":30.11,"low":29.44,"open":29.66,"volume":39778300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":29.69,"high":29.99,"low":29.47,"open":29.65,"volume":47852500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":29.9,"high":30.48,"low":29.1,"open":30.47,"volume":81166700},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":29.47,"high":29.8,"low":29.1,"open":29.66,"volume":43697600},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":29.1,"high":29.62,"low":29.07,"open":29.62,"volume":33812900},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":28.72,"high":29.26,"low":28.67,"open":28.96,"volume":45191000},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":28.61,"high":28.85,"low":28.43,"open":28.57,"volume":36387200},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":28.6,"high":28.97,"low":28.43,"open":28.66,"volume":33775200},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":28.06,"high":28.64,"low":28.06,"open":28.53,"volume":31621000},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":28.35,"high":28.42,"low":27.62,"open":28.07,"volume":42161100},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":28.96,"high":29.18,"low":28.44,"open":28.51,"volume":33182400},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":29.01,"high":29.13,"low":28.79,"open":28.95,"volume":26470200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":28.91,"high":29.45,"low":28.85,"open":29.1,"volume":26582400}]},{"date":"2015-04-14","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":8836,"close":31.46,"high":32.1,"low":31.3,"open":31.66,"volume":51391500},{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":31.27,"high":31.93,"low":31.2,"open":31.43,"volume":32098500},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":30.81,"high":31.32,"low":30.65,"open":31.13,"volume":31532100},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":30.81,"high":31.23,"low":30.67,"open":30.8,"volume":20909600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":31.04,"high":31.25,"low":30.45,"open":30.81,"volume":21490900},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":31.26,"high":31.59,"low":31,"open":31.07,"volume":23258300},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":31.31,"high":31.56,"low":31.06,"open":31.23,"volume":18250300},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":31.24,"high":31.62,"low":30.57,"open":30.68,"volume":34167600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":31.93,"high":31.94,"low":31.33,"open":31.33,"volume":28084900},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":31.73,"high":32.05,"low":31.71,"open":31.81,"volume":23489000},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":31.49,"high":31.94,"low":31.27,"open":31.68,"volume":39754000}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":32.83,"high":32.99,"low":32.07,"open":32.26,"volume":61083500},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":32.87,"high":32.99,"low":32.7,"open":32.85,"volume":28903200},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":32.47,"high":32.7,"low":32.22,"open":32.51,"volume":30593600},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":32.73,"high":32.79,"low":32.53,"open":32.61,"volume":20649300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":32.43,"high":32.97,"low":32.28,"open":32.93,"volume":19023800},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":32.7,"high":32.72,"low":32.03,"open":32.41,"volume":21144200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":32.35,"high":32.41,"low":32.01,"open":32.04,"volume":23775300},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":32.08,"high":32.48,"low":32.02,"open":32.41,"volume":22759900},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":32.5,"high":32.69,"low":32.08,"open":32.08,"volume":25869600},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":33.02,"high":33.04,"low":32.23,"open":32.3,"volume":29572800},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":32.89,"high":33,"low":32.55,"open":32.56,"volume":21819000}]},{"date":"2015-01-15","estimated":0.66,"reported":0.74,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":8776,"close":36.29,"high":37.04,"low":36.29,"open":36.63,"volume":20393600},{"timestamp":1420209000,"date":"2015-01-02","index":8777,"close":36.36,"high":37.16,"low":36.11,"open":36.67,"volume":23605600},{"timestamp":1420468200,"date":"2015-01-05","index":8778,"close":35.95,"high":36.45,"low":35.94,"open":36.2,"volume":32785000},{"timestamp":1420554600,"date":"2015-01-06","index":8779,"close":35.28,"high":36.23,"low":35.26,"open":36.08,"volume":30847600},{"timestamp":1420641000,"date":"2015-01-07","index":8780,"close":36.02,"high":36.07,"low":35.27,"open":35.64,"volume":27725200},{"timestamp":1420727400,"date":"2015-01-08","index":8781,"close":36.69,"high":37,"low":36.26,"open":36.37,"volume":31765400},{"timestamp":1420813800,"date":"2015-01-09","index":8782,"close":36.76,"high":37.11,"low":36.4,"open":36.77,"volume":22850500},{"timestamp":1421073000,"date":"2015-01-12","index":8783,"close":36.6,"high":37,"low":36.23,"open":36.9,"volume":29400800},{"timestamp":1421159400,"date":"2015-01-13","index":8784,"close":36.5,"high":37.49,"low":36.29,"open":36.87,"volume":31478000},{"timestamp":1421245800,"date":"2015-01-14","index":8785,"close":36.35,"high":36.91,"low":35.91,"open":36.33,"volume":34250300},{"timestamp":1421332200,"date":"2015-01-15","index":8786,"close":36.19,"high":36.88,"low":36.03,"open":36.53,"volume":47181800}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":36.45,"high":36.66,"low":35.51,"open":36.12,"volume":62812200},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":36.09,"high":36.46,"low":35.57,"open":36.1,"volume":35929400},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":36.48,"high":36.68,"low":35.77,"open":35.85,"volume":27442600},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":36.91,"high":37,"low":36.14,"open":36.56,"volume":31809900},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":36.45,"high":37.03,"low":36.38,"open":36.96,"volume":27427100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":35.81,"high":36.3,"low":35.57,"open":36.19,"volume":30906800},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":34.19,"high":34.72,"low":33.55,"open":34.4,"volume":58456200},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":33.78,"high":34.7,"low":33.72,"open":34.47,"volume":34929100},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":34.21,"high":34.28,"low":33.46,"open":33.84,"volume":29569400},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":33.04,"high":33.99,"low":33,"open":33.7,"volume":38719700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":33.65,"high":33.75,"low":32.65,"open":33.06,"volume":38733800}]},{"date":"2014-10-14","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":8712,"close":34.82,"high":35,"low":34.41,"open":34.9,"volume":35274600},{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":33.99,"high":34.78,"low":33.84,"open":34.61,"volume":35086600},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":33.52,"high":34,"low":33.26,"open":33.96,"volume":32910800},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":34.03,"high":34.18,"low":33.47,"open":33.66,"volume":25834600},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":34.11,"high":34.48,"low":33.87,"open":34.15,"volume":24321100},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":33.47,"high":34.05,"low":33.42,"open":34.04,"volume":25972100},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":34.27,"high":34.37,"low":33.14,"open":33.49,"volume":34960600},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":33.62,"high":34.43,"low":33.58,"open":34.15,"volume":28185700},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":31.91,"high":32.86,"low":30.5,"open":32.62,"volume":80917600},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":31.47,"high":32.37,"low":31.47,"open":31.72,"volume":42110200},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":32.14,"high":32.67,"low":31.71,"open":31.99,"volume":68671000}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":31.28,"high":31.65,"low":29.65,"open":30.54,"volume":92305200},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":30.85,"high":31.51,"low":30.75,"open":30.89,"volume":47787400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":31.38,"high":31.71,"low":30.97,"open":31.2,"volume":37504500},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":31.58,"high":31.7,"low":30.9,"open":31.04,"volume":30523700},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":32.61,"high":32.62,"low":31.58,"open":31.67,"volume":33278400},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":32.27,"high":32.87,"low":32.22,"open":32.66,"volume":26725600},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":32.69,"high":32.91,"low":32.6,"open":32.72,"volume":22254900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":33.18,"high":33.33,"low":32.57,"open":32.72,"volume":27814300},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":33.2,"high":33.3,"low":32.77,"open":33.08,"volume":23751900},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":33.74,"high":33.75,"low":33.23,"open":33.23,"volume":21857800},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":33.92,"high":33.97,"low":33.51,"open":33.76,"volume":24615200}]},{"date":"2014-07-15","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":8648,"close":30.9,"high":31,"low":30.66,"open":30.87,"volume":21558400},{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":30.98,"high":31.09,"low":30.87,"open":30.99,"volume":28240000},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":30.98,"high":31.05,"low":30.8,"open":30.99,"volume":16831200},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":31.14,"high":31.36,"low":31.02,"open":31.08,"volume":20437600},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":31.03,"high":31.2,"low":30.92,"open":31.09,"volume":22233400},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":30.79,"high":31.08,"low":30.7,"open":31,"volume":37608700},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":30.89,"high":30.98,"low":30.69,"open":30.84,"volume":28302400},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":31.26,"high":31.33,"low":30.44,"open":30.6,"volume":32455100},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":31.25,"high":31.45,"low":31.04,"open":31.26,"volume":20045000},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":31.49,"high":31.58,"low":31.34,"open":31.41,"volume":24244600},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":31.71,"high":31.8,"low":31.16,"open":31.58,"volume":61006100}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":34.65,"high":34.74,"low":33.21,"open":33.31,"volume":135834600},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":33.7,"high":34.36,"low":33.63,"open":34.2,"volume":70591100},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":33.7,"high":33.84,"low":33.39,"open":33.8,"volume":46528800},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":34.06,"high":34.23,"low":33.54,"open":33.55,"volume":32097200},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":34.79,"high":34.83,"low":34.07,"open":34.16,"volume":42915100},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":34.5,"high":34.71,"low":34.3,"open":34.68,"volume":26077000},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":34.25,"high":34.67,"low":34.1,"open":34.38,"volume":33180400},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":34.25,"high":34.37,"low":33.93,"open":34.15,"volume":31614000},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":34.23,"high":34.32,"low":33.88,"open":34.23,"volume":30972200},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":34.19,"high":34.37,"low":34.09,"open":34.27,"volume":26141700},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":34.35,"high":34.57,"low":34.04,"open":34.31,"volume":32782800}]},{"date":"2014-04-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":8586,"close":25.99,"high":26,"low":25.64,"open":25.8,"volume":23778700},{"timestamp":1396445400,"date":"2014-04-02","index":8587,"close":25.89,"high":26.05,"low":25.64,"open":25.96,"volume":22464700},{"timestamp":1396531800,"date":"2014-04-03","index":8588,"close":26.41,"high":26.46,"low":26.14,"open":26.15,"volume":38581300},{"timestamp":1396618200,"date":"2014-04-04","index":8589,"close":26.16,"high":26.73,"low":26.11,"open":26.49,"volume":47918000},{"timestamp":1396877400,"date":"2014-04-07","index":8590,"close":26.49,"high":26.74,"low":26.2,"open":26.3,"volume":49813500},{"timestamp":1396963800,"date":"2014-04-08","index":8591,"close":26.91,"high":26.98,"low":26.35,"open":26.36,"volume":56699500},{"timestamp":1397050200,"date":"2014-04-09","index":8592,"close":26.98,"high":27.02,"low":26.73,"open":26.93,"volume":34481800},{"timestamp":1397136600,"date":"2014-04-10","index":8593,"close":26.43,"high":27.09,"low":26.36,"open":27.01,"volume":40478200},{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":26.18,"high":26.59,"low":26.17,"open":26.27,"volume":36121100},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":26.56,"high":26.65,"low":26.14,"open":26.31,"volume":26957900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":26.77,"high":26.83,"low":26.36,"open":26.51,"volume":45074400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":26.93,"high":27.24,"low":26.6,"open":26.98,"volume":59033600},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":27.04,"high":27.16,"low":26.79,"open":26.88,"volume":38108500},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":26.95,"high":27.05,"low":26.73,"open":27.05,"volume":20398600},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":26.84,"high":26.98,"low":26.66,"open":26.91,"volume":29601600},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":26.75,"high":26.97,"low":26.72,"open":26.8,"volume":25574300},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":26.75,"high":26.96,"low":26.64,"open":26.81,"volume":25432800},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":26.26,"high":26.72,"low":26.19,"open":26.65,"volume":33614400},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":26.33,"high":26.39,"low":26.01,"open":26.17,"volume":33472800},{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":26.48,"high":26.66,"low":26.35,"open":26.36,"volume":22146000},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":26.69,"high":26.7,"low":26.22,"open":26.32,"volume":25863900},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":26.45,"high":26.67,"low":26.39,"open":26.51,"volume":19755200}]},{"date":"2014-01-16","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":8525,"close":25.79,"high":25.82,"low":25.47,"open":25.78,"volume":31833300},{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":25.78,"high":25.9,"low":25.6,"open":25.86,"volume":27796700},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":25.46,"high":25.79,"low":25.45,"open":25.77,"volume":28682300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":25.59,"high":25.73,"low":25.47,"open":25.54,"volume":19665100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":25.43,"high":25.71,"low":25.3,"open":25.64,"volume":29680500},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":25.31,"high":25.55,"low":25.25,"open":25.42,"volume":20878000},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":25.53,"high":25.85,"low":25.5,"open":25.5,"volume":30588800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":25.5,"high":25.99,"low":25.42,"open":25.63,"volume":40274500},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":26.51,"high":26.55,"low":25.9,"open":26.01,"volume":74142900},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":26.67,"high":27.12,"low":26.61,"open":26.72,"volume":58277700},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":26.54,"high":26.74,"low":26.33,"open":26.64,"volume":48960800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":25.85,"high":25.86,"low":25.25,"open":25.36,"volume":111758900},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":25.59,"high":25.8,"low":25.27,"open":25.79,"volume":42286400},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":25.31,"high":25.54,"low":25.15,"open":25.39,"volume":48749900},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":25.13,"high":25.25,"low":24.9,"open":25.17,"volume":40241000},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":24.81,"high":25.19,"low":24.79,"open":24.88,"volume":34838700},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":24.72,"high":24.99,"low":24.66,"open":24.77,"volume":32564900},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":24.9,"high":25.05,"low":24.57,"open":24.71,"volume":32453800},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":24.68,"high":24.96,"low":24.63,"open":24.75,"volume":27145700},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":24.74,"high":24.89,"low":24.54,"open":24.75,"volume":24610100},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":24.54,"high":24.65,"low":24.4,"open":24.45,"volume":28623300},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":23.95,"high":24.51,"low":23.89,"open":24.5,"volume":52868200}]},{"date":"2013-10-15","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":8461,"close":22.83,"high":23.04,"low":22.7,"open":22.94,"volume":25888800},{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":22.89,"high":22.9,"low":22.67,"open":22.71,"volume":23205400},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":22.6,"high":22.84,"low":22.5,"open":22.82,"volume":34888500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":22.81,"high":22.85,"low":22.6,"open":22.6,"volume":22550000},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":22.83,"high":23,"low":22.57,"open":22.71,"volume":21321300},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":22.48,"high":22.88,"low":22.48,"open":22.87,"volume":36111200},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":22.59,"high":22.96,"low":22.48,"open":22.51,"volume":40435400},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":23.1,"high":23.22,"low":22.92,"open":22.99,"volume":39189400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":23.26,"high":23.26,"low":22.82,"open":22.83,"volume":24550600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":23.45,"high":23.49,"low":23.03,"open":23.09,"volume":27176700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":23.39,"high":23.59,"low":23.32,"open":23.4,"volume":42957700}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":23.7,"high":23.74,"low":23.22,"open":23.26,"volume":47723400},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":23.92,"high":23.94,"low":23.49,"open":23.58,"volume":28694900},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":23.88,"high":23.98,"low":23.68,"open":23.86,"volume":29579100},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":24.14,"high":24.17,"low":23.82,"open":23.94,"volume":35297600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":24.07,"high":24.2,"low":24.01,"open":24.17,"volume":29010800},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":23.74,"high":24.05,"low":23.56,"open":23.93,"volume":31651100},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":23.78,"high":23.97,"low":23.78,"open":23.86,"volume":47590200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":24.24,"high":24.24,"low":24.02,"open":24.11,"volume":59634700},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":24.36,"high":24.49,"low":24.17,"open":24.18,"volume":65581600},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":24.52,"high":24.67,"low":24.35,"open":24.4,"volume":29961700},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":24.5,"high":24.68,"low":24.4,"open":24.53,"volume":24091800}]},{"date":"2013-07-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":23.72,"high":24.04,"low":23.54,"open":23.87,"volume":28290100},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":23.76,"high":23.9,"low":23.45,"open":23.7,"volume":18167200},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":24.06,"high":24.08,"low":23.68,"open":23.95,"volume":17830400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":23.19,"high":23.91,"low":23.03,"open":23.86,"volume":68826600},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":23.14,"high":23.42,"low":23.11,"open":23.3,"volume":34739800},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":23.25,"high":23.3,"low":22.64,"open":23.14,"volume":50037500},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":23.99,"high":24,"low":23.47,"open":23.56,"volume":41313800},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":23.9,"high":24,"low":23.65,"open":23.95,"volume":34561900},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":23.94,"high":23.97,"low":23.76,"open":23.84,"volume":25650100},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":24.25,"high":24.3,"low":23.9,"open":24,"volume":34496100},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":24.15,"high":24.43,"low":24.04,"open":24.3,"volume":44084200}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":23.24,"high":23.61,"low":23.16,"open":23.47,"volume":77863900},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":23.04,"high":23.15,"low":22.81,"open":23.11,"volume":45866700},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":22.77,"high":23.12,"low":22.73,"open":23.07,"volume":35890900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":22.75,"high":22.99,"low":22.64,"open":22.85,"volume":28521400},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":22.93,"high":23,"low":22.63,"open":22.93,"volume":33432700},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":23.06,"high":23.06,"low":22.82,"open":22.85,"volume":114558100},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":23.26,"high":23.26,"low":22.9,"open":22.94,"volume":110474500},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":23.24,"high":23.3,"low":23.07,"open":23.17,"volume":85543100},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":23.38,"high":23.5,"low":23.28,"open":23.3,"volume":28855200},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":23.34,"high":23.46,"low":23.26,"open":23.37,"volume":27679200},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":23.2,"high":23.49,"low":23.02,"open":23.41,"volume":37832700}]},{"date":"2013-04-16","estimated":0.41,"reported":0.4,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":8334,"close":21.46,"high":21.58,"low":21.32,"open":21.52,"volume":28166700},{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":21.05,"high":21.5,"low":21.01,"open":21.45,"volume":36620800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":21.14,"high":21.19,"low":20.96,"open":21.05,"volume":28702500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":20.94,"high":20.97,"low":20.75,"open":20.94,"volume":36721600},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":21.09,"high":21.09,"low":20.8,"open":20.89,"volume":34213000},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":21.75,"high":21.89,"low":21.06,"open":21.11,"volume":61518700},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":22.26,"high":22.42,"low":21.71,"open":21.72,"volume":67102900},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":21.83,"high":21.91,"low":21.49,"open":21.73,"volume":59295600},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":21.68,"high":21.8,"low":21.47,"open":21.74,"volume":34028000},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":21.38,"high":21.71,"low":21.36,"open":21.5,"volume":38459200},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":21.92,"high":21.93,"low":21.42,"open":21.47,"volume":64767000}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":21.93,"high":22.14,"low":21.57,"open":21.79,"volume":79461200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":22.24,"high":22.4,"low":21.9,"open":22.05,"volume":76237300},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":22.44,"high":22.45,"low":22.21,"open":22.27,"volume":49101000},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":22.88,"high":22.94,"low":22.35,"open":22.48,"volume":52817000},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":23.38,"high":23.45,"low":22.93,"open":22.98,"volume":62494100},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":23.66,"high":23.79,"low":23.25,"open":23.28,"volume":54282000},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":23.38,"high":23.87,"low":23.32,"open":23.65,"volume":109178000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":23.4,"high":23.56,"low":23.14,"open":23.31,"volume":101377300},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":23.76,"high":23.83,"low":23.4,"open":23.44,"volume":102141600},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":23.95,"high":24,"low":23.64,"open":23.72,"volume":41468900},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":23.99,"high":24.17,"low":23.81,"open":23.82,"volume":38373800}]},{"date":"2013-01-17","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":8274,"close":21.32,"high":21.48,"low":21.14,"open":21.4,"volume":41054100},{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":21.16,"high":21.39,"low":21.05,"open":21.36,"volume":30142500},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":21.25,"high":21.45,"low":21.18,"open":21.28,"volume":36352100},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":21.09,"high":21.56,"low":21.02,"open":21.23,"volume":48672000},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":21.45,"high":21.47,"low":21.2,"open":21.22,"volume":34290000},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":21.8,"high":21.82,"low":21.53,"open":21.61,"volume":44621600},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":22,"high":22.07,"low":21.77,"open":21.8,"volume":44944700},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":22,"high":22.13,"low":21.75,"open":21.98,"volume":35724500},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":21.88,"high":22.13,"low":21.78,"open":21.95,"volume":33990300},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":22.11,"high":22.2,"low":21.85,"open":21.91,"volume":36763700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":22.68,"high":23.06,"low":22.11,"open":22.12,"volume":101020600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":21.25,"high":21.44,"low":21.03,"open":21.36,"volume":143760400},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":21.17,"high":21.29,"low":21.03,"open":21.28,"volume":51127400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":21.11,"high":21.22,"low":21.04,"open":21.2,"volume":42432300},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":20.95,"high":21.18,"low":20.93,"open":21.1,"volume":58396800},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":20.96,"high":21.07,"low":20.88,"open":21.04,"volume":107632800},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":21.05,"high":21.09,"low":20.99,"open":21.01,"volume":105398300},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":21.28,"high":21.3,"low":21.01,"open":21.09,"volume":105703100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":21.37,"high":21.46,"low":21.22,"open":21.29,"volume":34151300},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":21.04,"high":21.32,"low":21.02,"open":21.3,"volume":36534100},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":21.36,"high":21.36,"low":21.09,"open":21.19,"volume":31867100},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":21.16,"high":21.38,"low":21.15,"open":21.3,"volume":38345600}]},{"date":"2012-10-16","estimated":0.49,"reported":0.58,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":8212,"close":22.84,"high":23,"low":22.66,"open":22.89,"volume":36381100},{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":22.55,"high":22.97,"low":22.49,"open":22.86,"volume":49772700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":22.47,"high":22.62,"low":22.27,"open":22.58,"volume":52980100},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":22.68,"high":22.9,"low":22.58,"open":22.66,"volume":38344600},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":22.51,"high":22.62,"low":22.4,"open":22.62,"volume":29698200},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":21.9,"high":22.19,"low":21.85,"open":22.16,"volume":66317400},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":21.76,"high":22,"low":21.7,"open":21.9,"volume":47188900},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":21.68,"high":21.88,"low":21.52,"open":21.87,"volume":36817700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":21.48,"high":21.85,"low":21.4,"open":21.58,"volume":46274000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":21.73,"high":21.9,"low":21.5,"open":21.53,"volume":49513800},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":22.35,"high":22.47,"low":21.95,"open":21.99,"volume":80707000}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":21.79,"high":21.98,"low":21.27,"open":21.27,"volume":99053800},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":21.67,"high":21.86,"low":21.6,"open":21.82,"volume":42921800},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":21.27,"high":21.69,"low":21.22,"open":21.67,"volume":55622300},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":21.46,"high":21.57,"low":21.3,"open":21.4,"volume":36500300},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":21.59,"high":21.77,"low":21.3,"open":21.32,"volume":47194400},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":21.46,"high":21.74,"low":21.41,"open":21.73,"volume":33237800},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":21.69,"high":21.75,"low":21.51,"open":21.58,"volume":79226400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":21.95,"high":22.02,"low":21.6,"open":21.77,"volume":92415400},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":21.63,"high":22.09,"low":21.59,"open":22.01,"volume":40612800},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":22.26,"high":22.41,"low":21.72,"open":21.76,"volume":50359300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":22.06,"high":22.54,"low":22.02,"open":22.39,"volume":51737600}]},{"date":"2012-07-17","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":8148,"close":26.67,"high":26.73,"low":26.39,"open":26.51,"volume":21739700},{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":26.86,"high":26.86,"low":26.56,"open":26.72,"volume":12515500},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":26.55,"high":26.84,"low":26.37,"open":26.81,"volume":20324500},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":26.16,"high":26.5,"low":25.93,"open":26.44,"volume":32515300},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":26.17,"high":26.21,"low":25.81,"open":26.05,"volume":27910200},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":25.56,"high":26.42,"low":25.44,"open":25.85,"volume":47231600},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":25.39,"high":25.62,"low":25.22,"open":25.57,"volume":34809100},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":24.74,"high":25.17,"low":24.68,"open":25.16,"volume":53147600},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":25.25,"high":25.39,"low":24.76,"open":24.8,"volume":35972100},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":25.13,"high":25.31,"low":25,"open":25.23,"volume":36984500},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":25.38,"high":25.66,"low":24.85,"open":25.33,"volume":63631500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":26.21,"high":26.42,"low":25.05,"open":25.2,"volume":67503500},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":26.06,"high":26.35,"low":25.82,"open":26.35,"volume":36555800},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":25.52,"high":26,"low":25.5,"open":25.87,"volume":48844000},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":25.26,"high":25.36,"low":24.8,"open":25.05,"volume":36378200},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":25.01,"high":25.22,"low":24.79,"open":25.19,"volume":33637600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":25.13,"high":25.53,"low":25,"open":25.02,"volume":34407600},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":25.5,"high":25.84,"low":25.34,"open":25.59,"volume":37808200},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":26.02,"high":26.07,"low":25.47,"open":25.68,"volume":33344000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":25.76,"high":26.2,"low":25.68,"open":25.98,"volume":25878100},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":25.7,"high":26.04,"low":25.7,"open":25.76,"volume":26616900},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.93,"high":26,"low":25.67,"open":25.83,"volume":29207700}]},{"date":"2012-04-17","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":8085,"close":28.38,"high":28.45,"low":27.99,"open":28.04,"volume":28853500},{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":28.11,"high":28.37,"low":27.95,"open":28.31,"volume":34152500},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":27.93,"high":28.03,"low":27.6,"open":27.87,"volume":30845100},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":28.07,"high":28.1,"low":27.8,"open":27.87,"volume":22033800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":27.76,"high":27.9,"low":27.59,"open":27.73,"volume":22965500},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":27.45,"high":27.86,"low":27.41,"open":27.7,"volume":36272100},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":27.85,"high":28,"low":27.63,"open":27.68,"volume":26668200},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":28.48,"high":28.52,"low":27.93,"open":27.97,"volume":37053200},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":28.09,"high":28.39,"low":28.08,"open":28.35,"volume":34480900},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":28.41,"high":28.55,"low":28.14,"open":28.26,"volume":37480000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":28.47,"high":28.78,"low":28.41,"open":28.45,"volume":61288000}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":27.95,"high":28.11,"low":27.46,"open":27.58,"volume":72249100},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":27.69,"high":28.09,"low":27.44,"open":27.87,"volume":43035900},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":27.6,"high":27.97,"low":27.57,"open":27.72,"volume":38058500},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":27.45,"high":27.57,"low":27.24,"open":27.33,"volume":37791200},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":27.31,"high":27.6,"low":27.24,"open":27.35,"volume":35010600},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":27.86,"high":27.91,"low":27.35,"open":27.43,"volume":40854600},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":28.22,"high":28.3,"low":27.75,"open":27.8,"volume":46644900},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":28.38,"high":28.53,"low":28.1,"open":28.11,"volume":33310200},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":28.4,"high":28.54,"low":28.29,"open":28.42,"volume":28810500},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":28.95,"high":29.05,"low":28.37,"open":28.47,"volume":43316200},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":29.18,"high":29.27,"low":28.72,"open":28.82,"volume":40434700}]},{"date":"2012-01-19","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":8024,"close":25.11,"high":25.13,"low":24.53,"open":24.57,"volume":47504000},{"timestamp":1325773800,"date":"2012-01-05","index":8025,"close":25.4,"high":25.45,"low":24.98,"open":25.06,"volume":49490600},{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":25.25,"high":25.4,"low":25.01,"open":25.21,"volume":36343500},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":25.47,"high":25.56,"low":25.22,"open":25.4,"volume":47478600},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":25.59,"high":25.92,"low":25.51,"open":25.71,"volume":41060900},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":25.8,"high":25.89,"low":25.34,"open":25.43,"volume":57170000},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":25.75,"high":25.9,"low":25.54,"open":25.85,"volume":44420500},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":25.14,"high":25.72,"low":25.1,"open":25.69,"volume":63313400},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":25.04,"high":25.4,"low":24.97,"open":25.18,"volume":60438600},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":25.39,"high":25.48,"low":25.01,"open":25.13,"volume":62687000},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":25.63,"high":25.68,"low":25.37,"open":25.52,"volume":64946300}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":26.38,"high":26.47,"low":25.5,"open":25.87,"volume":101272500},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":26.71,"high":26.89,"low":26.34,"open":26.35,"volume":69663500},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":26.9,"high":26.98,"low":26.61,"open":26.7,"volume":56220400},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":26.9,"high":26.95,"low":26.5,"open":26.84,"volume":54757900},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":26.75,"high":27,"low":26.6,"open":26.95,"volume":61678200},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":26.73,"high":26.84,"low":26.59,"open":26.66,"volume":50587400},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":26.74,"high":26.8,"low":26.27,"open":26.51,"volume":60694100},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":26.42,"high":26.8,"low":26.28,"open":26.79,"volume":45325300},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":26.55,"high":26.84,"low":26.51,"open":26.74,"volume":46330600},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":26.49,"high":26.74,"low":26.46,"open":26.59,"volume":34780300},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":26.74,"high":26.95,"low":26.58,"open":26.67,"volume":42191600}]},{"date":"2011-10-18","estimated":0.61,"reported":0.65,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7961,"close":21.22,"high":21.27,"low":20.4,"open":20.45,"volume":77896900},{"timestamp":1317821400,"date":"2011-10-05","index":7962,"close":21.85,"high":21.97,"low":21.06,"open":21.25,"volume":70932100},{"timestamp":1317907800,"date":"2011-10-06","index":7963,"close":22.03,"high":22.05,"low":21.67,"open":21.92,"volume":58483000},{"timestamp":1317994200,"date":"2011-10-07","index":7964,"close":22.29,"high":22.5,"low":21.91,"open":22.07,"volume":58425800},{"timestamp":1318253400,"date":"2011-10-10","index":7965,"close":22.88,"high":22.89,"low":22.47,"open":22.48,"volume":40172800},{"timestamp":1318339800,"date":"2011-10-11","index":7966,"close":22.99,"high":23,"low":22.61,"open":22.76,"volume":50604700},{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":23.12,"high":23.28,"low":22.98,"open":23,"volume":59913300},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":23.39,"high":23.46,"low":22.96,"open":23.02,"volume":51288900},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":23.5,"high":23.5,"low":23.25,"open":23.44,"volume":44894100},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":23.28,"high":23.6,"low":23.14,"open":23.32,"volume":47936100},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":23.4,"high":23.49,"low":23.07,"open":23.17,"volume":85272200}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":24.24,"high":24.5,"low":23.86,"open":24.01,"volume":139956200},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":23.61,"high":23.88,"low":23.35,"open":23.88,"volume":88682000},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":24.03,"high":24.25,"low":23.8,"open":23.86,"volume":123273100},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":24.59,"high":24.79,"low":24.02,"open":24.05,"volume":138273600},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":24.63,"high":24.85,"low":24.39,"open":24.47,"volume":60939200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":24.7,"high":24.84,"low":24.34,"open":24.8,"volume":58249900},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":25.13,"high":25.2,"low":24.85,"open":24.93,"volume":84559200},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":24.98,"high":25.03,"low":24.73,"open":24.87,"volume":44897400},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":24.54,"high":24.92,"low":24.49,"open":24.57,"volume":43121800},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":23.9,"high":24.35,"low":23.82,"open":24.11,"volume":68002400},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":23.85,"high":24.06,"low":23.55,"open":24.02,"volume":56626000}]},{"date":"2011-07-20","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":22.75,"high":22.82,"low":22.44,"open":22.45,"volume":43269800},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":23.23,"high":23.39,"low":22.86,"open":22.89,"volume":53107000},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":23.09,"high":23.2,"low":22.81,"open":22.96,"volume":35838800},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":22.85,"high":22.98,"low":22.73,"open":22.84,"volume":34663100},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":22.45,"high":22.72,"low":22.24,"open":22.62,"volume":51048100},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":22.48,"high":22.73,"low":22.32,"open":22.57,"volume":43265500},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":22.27,"high":22.7,"low":22.21,"open":22.56,"volume":47571900},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":22.37,"high":22.56,"low":22.2,"open":22.27,"volume":49959400},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":22.28,"high":22.43,"low":22.08,"open":22.29,"volume":45195400},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":23.06,"high":23.1,"low":22.44,"open":22.44,"volume":55706900},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":22.99,"high":23.22,"low":22.9,"open":23.1,"volume":57158800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":22.81,"high":22.88,"low":22.17,"open":22.35,"volume":80125400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":23.13,"high":23.25,"low":22.78,"open":22.94,"volume":45085500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":23.03,"high":23.28,"low":22.8,"open":22.94,"volume":40716100},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":22.9,"high":23.15,"low":22.83,"open":23.03,"volume":45573600},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":22.53,"high":22.75,"low":22.35,"open":22.65,"volume":59198500},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":22.55,"high":22.88,"low":22.33,"open":22.47,"volume":36736700},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":22.33,"high":22.62,"low":22.22,"open":22.35,"volume":51897500},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":22.24,"high":22.69,"low":21.9,"open":22.57,"volume":51674300},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":21.72,"high":22.19,"low":21.71,"open":22.01,"volume":56976600},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":21.81,"high":21.97,"low":21.35,"open":21.6,"volume":65640300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":20.85,"high":21.81,"low":20.84,"open":21.47,"volume":86743900}]},{"date":"2011-04-19","estimated":0.46,"reported":0.56,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":7835,"close":19.71,"high":19.88,"low":19.55,"open":19.59,"volume":62605700},{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":19.95,"high":19.95,"low":19.71,"open":19.86,"volume":56267400},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":20.03,"high":20.09,"low":19.82,"open":19.92,"volume":51606400},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":20.02,"high":20.2,"low":19.95,"open":20.04,"volume":46474900},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":20.12,"high":20.2,"low":20.01,"open":20.07,"volume":43166300},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":19.76,"high":20.07,"low":19.69,"open":20.01,"volume":52110300},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":19.78,"high":19.95,"low":19.72,"open":19.88,"volume":38977500},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":19.58,"high":19.66,"low":19.41,"open":19.64,"volume":52706900},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":19.75,"high":19.75,"low":19.53,"open":19.6,"volume":44283000},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":19.62,"high":19.74,"low":19.45,"open":19.53,"volume":46481400},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":19.86,"high":19.98,"low":19.62,"open":19.67,"volume":81426500}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":21.41,"high":21.44,"low":20.94,"open":21.21,"volume":174554500},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":21.46,"high":21.49,"low":21.19,"open":21.39,"volume":77640100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":21.94,"high":22.01,"low":21.33,"open":21.37,"volume":81676700},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":22.48,"high":22.53,"low":21.81,"open":21.82,"volume":105300000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":22.63,"high":22.68,"low":22.33,"open":22.54,"volume":68452900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":22.8,"high":22.87,"low":22.45,"open":22.45,"volume":55000000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":23.15,"high":23.19,"low":22.63,"open":22.8,"volume":156189000},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":22.91,"high":23.18,"low":22.81,"open":23.02,"volume":71970500},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":23.23,"high":23.46,"low":22.67,"open":22.81,"volume":110500000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":23.5,"high":23.56,"low":22.72,"open":23.05,"volume":137107200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":23.61,"high":23.86,"low":23.17,"open":23.43,"volume":94292200}]},{"date":"2011-01-13","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1293719400,"date":"2010-12-30","index":7769,"close":21.02,"high":21.08,"low":20.93,"open":20.95,"volume":18876000},{"timestamp":1293805800,"date":"2010-12-31","index":7770,"close":21.03,"high":21.06,"low":20.94,"open":21.03,"volume":15743700},{"timestamp":1294065000,"date":"2011-01-03","index":7771,"close":20.85,"high":21.05,"low":20.78,"open":21.01,"volume":58223800},{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":21.15,"high":21.2,"low":21.05,"open":21.12,"volume":75206200},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":20.94,"high":21.21,"low":20.9,"open":21.19,"volume":61810500},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":20.77,"high":20.82,"low":20.55,"open":20.67,"volume":116669000},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":20.66,"high":20.77,"low":20.27,"open":20.71,"volume":74806100},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":20.69,"high":20.77,"low":20.57,"open":20.71,"volume":51449700},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":21.05,"high":21.12,"low":20.74,"open":20.83,"volume":64452600},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":21.3,"high":21.33,"low":21.07,"open":21.27,"volume":53380600},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":21.29,"high":21.32,"low":21.08,"open":21.26,"volume":104066300}],"post":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":21.08,"high":21.42,"low":20.97,"open":21.35,"volume":154888800},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":21.08,"high":21.2,"low":20.94,"open":21.03,"volume":55272100},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":21.01,"high":21.13,"low":20.95,"open":21.07,"volume":43339000},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":20.95,"high":20.95,"low":20.62,"open":20.94,"volume":56170800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":20.82,"high":21.04,"low":20.81,"open":20.95,"volume":63697600},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":21.24,"high":21.24,"low":20.93,"open":21.03,"volume":82375700},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":21.55,"high":21.57,"low":21.17,"open":21.28,"volume":72327200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":21.75,"high":21.9,"low":21.66,"open":21.77,"volume":57196100},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":21.75,"high":21.94,"low":21.65,"open":21.76,"volume":58069200},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":21.46,"high":21.89,"low":21.35,"open":21.76,"volume":55193100},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":21.46,"high":21.64,"low":21.03,"open":21.55,"volume":90844300}]},{"date":"2010-10-12","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":7704,"close":19.51,"high":19.57,"low":19.1,"open":19.31,"volume":61019600},{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":19.24,"high":19.62,"low":19.12,"open":19.48,"volume":62484300},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":19.2,"high":19.6,"low":19.11,"open":19.34,"volume":75382200},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":19.32,"high":20.35,"low":18.88,"open":19.47,"volume":41275000},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":18.87,"high":19.3,"low":18.77,"open":19.25,"volume":67082000},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":19.15,"high":19.29,"low":19.03,"open":19.08,"volume":61004600},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":19.31,"high":19.37,"low":19.13,"open":19.21,"volume":54990000},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":19.4,"high":19.54,"low":19.21,"open":19.37,"volume":51794600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":19.52,"high":19.58,"low":19.21,"open":19.4,"volume":46528700},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":19.56,"high":19.75,"low":19.53,"open":19.59,"volume":52722400},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":19.77,"high":19.8,"low":19.44,"open":19.65,"volume":94743400}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":19.24,"high":20.03,"low":19.16,"open":19.98,"volume":173827300},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":19.32,"high":19.46,"low":19.2,"open":19.31,"volume":59255900},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":19.32,"high":19.47,"low":19.2,"open":19.44,"volume":64052800},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":19.19,"high":19.32,"low":18.97,"open":19.26,"volume":54985100},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":19.21,"high":19.39,"low":18.9,"open":19.01,"volume":85409800},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":19.64,"high":19.78,"low":19.29,"open":19.3,"volume":84884600},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":19.76,"high":19.86,"low":19.57,"open":19.75,"volume":74287500},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":19.84,"high":19.93,"low":19.75,"open":19.79,"volume":50129800},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":19.87,"high":20,"low":19.8,"open":19.95,"volume":45769400},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":20.04,"high":20.11,"low":19.73,"open":19.79,"volume":56344600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":20.19,"high":20.2,"low":19.81,"open":19.93,"volume":48151900}]},{"date":"2010-07-13","estimated":0.43,"reported":0.51,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":7640,"close":20.36,"high":20.59,"low":19.91,"open":20.11,"volume":54468400},{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":19.79,"high":20.05,"low":19.65,"open":20,"volume":79050800},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":19.45,"high":20.03,"low":19.4,"open":19.7,"volume":64294700},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":19.25,"high":19.62,"low":19,"open":19.43,"volume":88020000},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":19.2,"high":19.37,"low":18.96,"open":19.21,"volume":58093400},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":19.48,"high":19.76,"low":19.25,"open":19.55,"volume":60697600},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":20.14,"high":20.17,"low":19.39,"open":19.46,"volume":72806800},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":20.1,"high":20.36,"low":19.83,"open":20.34,"volume":65407600},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":20.24,"high":20.28,"low":19.96,"open":20.06,"volume":52843800},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":20.57,"high":20.65,"low":20.3,"open":20.31,"volume":56587900},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":21.01,"high":22.28,"low":20.82,"open":20.97,"volume":103191800}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":21.36,"high":22.25,"low":21.28,"open":22.06,"volume":199002600},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":21.51,"high":21.59,"low":21.01,"open":21.34,"volume":118558200},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":21.02,"high":21.48,"low":21,"open":21.43,"volume":80451500},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":21.59,"high":21.61,"low":21.16,"open":21.17,"volume":63430400},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":21.65,"high":21.73,"low":21.1,"open":21.16,"volume":72666400},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":21.26,"high":21.65,"low":21.18,"open":21.57,"volume":71775300},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":21.78,"high":21.98,"low":21.34,"open":21.35,"volume":74465500},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":21.69,"high":21.72,"low":21.33,"open":21.64,"volume":62115500},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":21.71,"high":21.74,"low":21.41,"open":21.68,"volume":50929500},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":21.58,"high":21.74,"low":21.39,"open":21.68,"volume":53975800},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":21.33,"high":21.69,"low":21.29,"open":21.64,"volume":51673900}]},{"date":"2010-04-13","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":7577,"close":22.33,"high":22.49,"low":22.26,"open":22.42,"volume":34467900},{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":22.34,"high":22.54,"low":22.18,"open":22.4,"volume":37886300},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":22.29,"high":22.5,"low":22.2,"open":22.32,"volume":45983800},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":22.39,"high":22.64,"low":22.2,"open":22.4,"volume":45491000},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":22.59,"high":22.65,"low":22.34,"open":22.48,"volume":34942900},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":22.4,"high":22.48,"low":22.26,"open":22.43,"volume":47056500},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":22.45,"high":22.68,"low":22.25,"open":22.43,"volume":62539800},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":22.31,"high":22.41,"low":22.16,"open":22.38,"volume":40824500},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":22.55,"high":22.57,"low":22.36,"open":22.4,"volume":45528700},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":22.54,"high":22.73,"low":22.44,"open":22.69,"volume":49353000},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":22.77,"high":22.82,"low":22.47,"open":22.65,"volume":122395600}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":23.52,"high":23.69,"low":23.27,"open":23.57,"volume":159980600},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":24.22,"high":24.37,"low":23.8,"open":23.83,"volume":110819600},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":23.92,"high":24.16,"low":23.77,"open":24.06,"volume":102974900},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":24,"high":24.04,"low":23.54,"open":23.91,"volume":71310800},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":24.12,"high":24.25,"low":23.9,"open":24.2,"volume":65991400},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":23.8,"high":24.13,"low":23.54,"open":24.1,"volume":73899300},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":23.99,"high":24.06,"low":23.32,"open":23.55,"volume":73666100},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":24.04,"high":24.06,"low":23.73,"open":23.95,"volume":56963700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":23.82,"high":24.13,"low":23.81,"open":24.08,"volume":57727600},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":23.35,"high":23.88,"low":23.3,"open":23.73,"volume":78937600},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":23.26,"high":23.46,"low":22.91,"open":23.41,"volume":109052100}]},{"date":"2010-01-14","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1262183400,"date":"2009-12-30","index":7517,"close":20.59,"high":20.6,"low":20.25,"open":20.25,"volume":26273600},{"timestamp":1262269800,"date":"2009-12-31","index":7518,"close":20.4,"high":20.72,"low":20.4,"open":20.6,"volume":26429200},{"timestamp":1262615400,"date":"2010-01-04","index":7519,"close":20.88,"high":21.03,"low":20.73,"open":20.79,"volume":47800900},{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":20.87,"high":20.99,"low":20.6,"open":20.94,"volume":52357700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":20.8,"high":20.93,"low":20.67,"open":20.81,"volume":40037400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":20.6,"high":20.76,"low":20.34,"open":20.73,"volume":54041500},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":20.83,"high":20.89,"low":20.4,"open":20.54,"volume":48234700},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":20.95,"high":21.15,"low":20.82,"open":21.11,"volume":51086400},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":20.61,"high":20.9,"low":20.38,"open":20.87,"volume":69958400},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":20.96,"high":21.08,"low":20.44,"open":20.72,"volume":71446700},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":21.48,"high":21.55,"low":21.05,"open":21.11,"volume":150821600}],"post":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":20.8,"high":21.4,"low":20.77,"open":21.39,"volume":198078600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":21.05,"high":21.17,"low":20.85,"open":20.9,"volume":82573500},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":21.08,"high":21.14,"low":20.85,"open":20.99,"volume":65670100},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":20.84,"high":21.31,"low":20.68,"open":21.15,"volume":73633300},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":19.91,"high":20.79,"low":19.81,"open":20.77,"volume":116302400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":20.32,"high":20.58,"low":20.14,"open":20.24,"volume":73785600},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":20,"high":20.38,"low":19.95,"open":20.18,"volume":65298900},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":20.24,"high":20.33,"low":19.82,"open":20,"volume":74926200},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":19.92,"high":20.39,"low":19.68,"open":20.3,"volume":76974600},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":19.4,"high":20.23,"low":19.3,"open":20.13,"volume":96053900},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":19.61,"high":19.75,"low":19.44,"open":19.47,"volume":50338300}]},{"date":"2009-10-13","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":7453,"close":19.48,"high":19.78,"low":19.44,"open":19.67,"volume":42035200},{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":19.57,"high":19.79,"low":19.25,"open":19.61,"volume":64725300},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":18.9,"high":19.53,"low":18.89,"open":19.49,"volume":70648800},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":18.97,"high":19.22,"low":18.95,"open":18.95,"volume":58171800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":19.1,"high":19.27,"low":18.95,"open":19.12,"volume":56630400},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":19.63,"high":19.78,"low":19.28,"open":19.3,"volume":74185400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":19.75,"high":19.87,"low":19.47,"open":19.63,"volume":49526400},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":19.88,"high":19.98,"low":19.5,"open":19.74,"volume":74199400},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":20.17,"high":20.32,"low":19.81,"open":19.84,"volume":55944900},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":20.4,"high":20.65,"low":20.24,"open":20.38,"volume":65087300},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":20.49,"high":20.69,"low":20.35,"open":20.51,"volume":116652700}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":20.83,"high":21.27,"low":20.78,"open":21.26,"volume":164972400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":20.67,"high":20.93,"low":20.54,"open":20.81,"volume":80532900},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":20.18,"high":20.57,"low":20.02,"open":20.47,"volume":75760800},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":20.41,"high":20.48,"low":20.05,"open":20.29,"volume":68147600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":20.18,"high":20.58,"low":20.11,"open":20.47,"volume":67829000},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":19.86,"high":20.42,"low":19.66,"open":20.17,"volume":88171800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":20.12,"high":20.18,"low":19.62,"open":19.87,"volume":66659000},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":19.78,"high":20.4,"low":19.61,"open":20.4,"volume":82639200},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":19.83,"high":20.04,"low":19.56,"open":19.78,"volume":63005700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":19.74,"high":20.13,"low":19.67,"open":20.01,"volume":68171500},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":19.03,"high":19.75,"low":19.02,"open":19.6,"volume":87595200}]},{"date":"2009-07-14","estimated":0.08,"reported":-0.07,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":7389,"close":16.38,"high":16.66,"low":16.27,"open":16.45,"volume":59308200},{"timestamp":1246368600,"date":"2009-06-30","index":7390,"close":16.55,"high":16.64,"low":16.24,"open":16.38,"volume":67489500},{"timestamp":1246455000,"date":"2009-07-01","index":7391,"close":17.04,"high":17.31,"low":16.67,"open":16.67,"volume":92515000},{"timestamp":1246541400,"date":"2009-07-02","index":7392,"close":16.72,"high":16.95,"low":16.68,"open":16.87,"volume":54945500},{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":16.54,"high":16.84,"low":16.37,"open":16.61,"volume":47324300},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":16.25,"high":16.93,"low":16.2,"open":16.83,"volume":69194600},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":15.94,"high":16.36,"low":15.78,"open":16.31,"volume":80897100},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":16.02,"high":16.28,"low":15.96,"open":16.09,"volume":65658200},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":16.04,"high":16.22,"low":15.86,"open":15.98,"volume":51148600},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":16.49,"high":16.54,"low":15.9,"open":16.15,"volume":61791800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":16.83,"high":16.89,"low":16.46,"open":16.5,"volume":95548700}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":18.05,"high":18.19,"low":17.72,"open":17.99,"volume":186137900},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":18.5,"high":18.59,"low":17.94,"open":17.94,"volume":90052900},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":18.79,"high":18.81,"low":18.25,"open":18.5,"volume":84212400},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":18.9,"high":18.93,"low":18.52,"open":18.86,"volume":77865900},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":18.9,"high":18.92,"low":18.51,"open":18.9,"volume":63780400},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":19.14,"high":19.28,"low":18.84,"open":18.87,"volume":141096200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":19.48,"high":19.58,"low":18.99,"open":19.09,"volume":151443300},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":19.36,"high":19.4,"low":19.01,"open":19.13,"volume":51683400},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":19.47,"high":19.49,"low":19.15,"open":19.29,"volume":42326100},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":19.37,"high":19.46,"low":19.05,"open":19.29,"volume":60037100},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":19.4,"high":19.44,"low":19.11,"open":19.29,"volume":50331700}]},{"date":"2009-04-14","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":7326,"close":14.72,"high":15.1,"low":14.48,"open":15.09,"volume":55433000},{"timestamp":1238506200,"date":"2009-03-31","index":7327,"close":15.03,"high":15.37,"low":14.9,"open":14.91,"volume":62044500},{"timestamp":1238592600,"date":"2009-04-01","index":7328,"close":15.03,"high":15.32,"low":14.62,"open":14.77,"volume":75052800},{"timestamp":1238679000,"date":"2009-04-02","index":7329,"close":15.7,"high":16,"low":15.26,"open":15.38,"volume":77688000},{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":15.95,"high":15.96,"low":15.35,"open":15.63,"volume":51137100},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":15.86,"high":15.87,"low":15.45,"open":15.65,"volume":47650800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":15.45,"high":15.78,"low":15.26,"open":15.6,"volume":52741800},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":15.27,"high":15.73,"low":15.15,"open":15.35,"volume":68332300},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":15.98,"high":16.07,"low":15.6,"open":15.62,"volume":58560100},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":15.98,"high":16.09,"low":15.56,"open":15.81,"volume":45423200},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":16.01,"high":16.39,"low":15.8,"open":15.98,"volume":92083600}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":15.62,"high":15.68,"low":15.11,"open":15.36,"volume":152727500},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":15.89,"high":15.93,"low":15.4,"open":15.84,"volume":68775100},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":15.6,"high":15.89,"low":15.45,"open":15.88,"volume":67299700},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":15,"high":15.37,"low":15,"open":15.36,"volume":66489000},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":15.36,"high":15.52,"low":14.96,"open":14.98,"volume":85204200},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":15.67,"high":16.11,"low":15.08,"open":15.19,"volume":95293600},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":15.53,"high":15.79,"low":15.1,"open":15.68,"volume":74517400},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":15.62,"high":15.74,"low":15.3,"open":15.61,"volume":67621900},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":15.28,"high":15.63,"low":15.21,"open":15.31,"volume":64601800},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":15.05,"high":15.41,"low":15.04,"open":15.12,"volume":55510200},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":15.35,"high":15.55,"low":15.07,"open":15.2,"volume":60855600}]},{"date":"2009-01-15","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":7266,"close":14.66,"high":14.92,"low":14.56,"open":14.71,"volume":34063800},{"timestamp":1230906600,"date":"2009-01-02","index":7267,"close":15.2,"high":15.25,"low":14.47,"open":14.69,"volume":52208200},{"timestamp":1231165800,"date":"2009-01-05","index":7268,"close":14.91,"high":15.29,"low":14.81,"open":15.07,"volume":57320400},{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":15.37,"high":15.51,"low":15.08,"open":15.09,"volume":61631400},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":14.44,"high":15.06,"low":14.34,"open":14.79,"volume":131389200},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":14.55,"high":14.57,"low":14.25,"open":14.45,"volume":63101600},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":14.15,"high":14.6,"low":14.02,"open":14.59,"volume":45551100},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":13.79,"high":14.3,"low":13.62,"open":14.16,"volume":54082500},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":13.67,"high":14.18,"low":13.45,"open":13.59,"volume":65565100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":13.08,"high":13.63,"low":12.97,"open":13.46,"volume":69549600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":13.29,"high":13.45,"low":12.71,"open":13.01,"volume":73153900}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":13.74,"high":13.96,"low":13.27,"open":13.88,"volume":83985300},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":12.86,"high":13.74,"low":12.81,"open":13.56,"volume":71563900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":13.26,"high":13.26,"low":12.5,"open":13.01,"volume":56622000},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":12.82,"high":13.07,"low":12.55,"open":12.83,"volume":72704000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":13.12,"high":13.39,"low":12.58,"open":12.85,"volume":63162200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":13.38,"high":13.58,"low":13.03,"open":13.08,"volume":49562500},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":13.81,"high":13.95,"low":13.5,"open":13.51,"volume":45615800},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":14.01,"high":14.27,"low":13.79,"open":14.13,"volume":57065400},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":13.37,"high":13.85,"low":13.31,"open":13.85,"volume":51354500},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":12.9,"high":13.5,"low":12.9,"open":13.45,"volume":47000100},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":13.63,"high":13.71,"low":12.75,"open":12.82,"volume":69886500}]},{"date":"2008-10-14","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":7202,"close":18.73,"high":18.8,"low":17.8,"open":18.08,"volume":84089900},{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":18.52,"high":18.69,"low":18.06,"open":18.5,"volume":74450600},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":17.2,"high":18.26,"low":17.13,"open":18.24,"volume":80680400},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":17.31,"high":17.91,"low":17.2,"open":17.5,"volume":83407600},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":16.93,"high":17.42,"low":16.19,"open":16.97,"volume":111110100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":16.02,"high":17.4,"low":16,"open":17.08,"volume":90115400},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":16.25,"high":16.83,"low":15.49,"open":15.61,"volume":124271200},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":15.6,"high":17.05,"low":15.54,"open":16.71,"volume":106013200},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":15.19,"high":15.89,"low":14.26,"open":15.01,"volume":166831600},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":16.99,"high":17.08,"low":15.69,"open":16.18,"volume":99262800},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":15.93,"high":17.46,"low":15.63,"open":17.43,"volume":124442300}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":14.99,"high":16.42,"low":14.98,"open":16.14,"volume":141131200},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":15.88,"high":15.97,"low":14.48,"open":15.23,"volume":120891700},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":15.5,"high":16.31,"low":15.27,"open":15.36,"volume":93872200},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":16.04,"high":16.11,"low":15.44,"open":15.5,"volume":74062300},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":15.25,"high":15.89,"low":15.21,"open":15.71,"volume":78715200},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":14.58,"high":15.19,"low":14.25,"open":15.19,"volume":78516000},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":14.51,"high":14.95,"low":13.9,"open":14.6,"volume":85195700},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":14.28,"high":14.85,"low":13.37,"open":13.39,"volume":96012400},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":14.25,"high":14.86,"low":13.86,"open":14.06,"volume":80541800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":15.86,"high":15.91,"low":14.36,"open":14.58,"volume":102361500},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":14.94,"high":15.77,"low":14.91,"open":15.6,"volume":99351500}]},{"date":"2008-07-15","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":7138,"close":21.48,"high":21.9,"low":21.34,"open":21.41,"volume":50166900},{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":21.57,"high":21.83,"low":21.12,"open":21.29,"volume":66857400},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":20.93,"high":21.81,"low":20.87,"open":21.63,"volume":47772900},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":20.66,"high":20.8,"low":20.26,"open":20.62,"volume":41363800},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":20.71,"high":21.26,"low":20.29,"open":20.78,"volume":47325800},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":20.92,"high":21.13,"low":20.31,"open":20.7,"volume":58443500},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":19.81,"high":20.9,"low":19.76,"open":20.86,"volume":68343100},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":20.62,"high":20.77,"low":19.71,"open":19.85,"volume":93629500},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":20.64,"high":21.18,"low":19.99,"open":20.28,"volume":74358200},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":20.47,"high":21.15,"low":20.32,"open":21.02,"volume":49072300},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":20.71,"high":21.18,"low":20.22,"open":20.25,"volume":100047200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":20.91,"high":21.15,"low":20.23,"open":21.03,"volume":87306000},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":21.99,"high":22.4,"low":21.04,"open":21.25,"volume":94030200},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":22.09,"high":22.17,"low":21.47,"open":21.89,"volume":54733400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":22.09,"high":22.25,"low":21.95,"open":22.2,"volume":48686600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":22.09,"high":22.12,"low":21.63,"open":21.72,"volume":74321500},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":22.3,"high":22.62,"low":22.02,"open":22.2,"volume":56708400},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":21.67,"high":22.14,"low":21.62,"open":22.05,"volume":61416300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":22.01,"high":22.08,"low":21.56,"open":21.8,"volume":40234600},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":21.67,"high":22,"low":21.61,"open":21.87,"volume":49863200},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":22.23,"high":22.25,"low":21.64,"open":21.67,"volume":47493600},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":22.23,"high":22.45,"low":21.28,"open":22.3,"volume":52616100}]},{"date":"2008-04-15","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":7075,"close":21.97,"high":22,"low":21.4,"open":21.51,"volume":55507200},{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":21.85,"high":22.03,"low":21.65,"open":22.03,"volume":43778700},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":21.93,"high":22.1,"low":21.53,"open":21.7,"volume":45300800},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":21.87,"high":22.18,"low":21.67,"open":21.94,"volume":41385700},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":21.75,"high":22.09,"low":21.66,"open":21.92,"volume":39684800},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":21.08,"high":21.54,"low":21.04,"open":21.39,"volume":55225500},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":21.42,"high":21.43,"low":20.77,"open":21.06,"volume":63451700},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":22.08,"high":22.44,"low":21.55,"open":21.57,"volume":72043600},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":21.24,"high":21.91,"low":21.11,"open":21.81,"volume":66927100},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":20.69,"high":21.3,"low":20.64,"open":21.12,"volume":60084300},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":20.91,"high":20.94,"low":20.5,"open":20.91,"volume":93477400}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":22.13,"high":22.48,"low":21.86,"open":22.43,"volume":109029400},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":22.11,"high":22.3,"low":21.92,"open":22.17,"volume":57733400},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":22.55,"high":22.63,"low":22.23,"open":22.57,"volume":68281200},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":22.46,"high":22.58,"low":22.33,"open":22.5,"volume":47810500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":21.99,"high":22.41,"low":21.87,"open":22.28,"volume":56298500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":22.56,"high":22.57,"low":22,"open":22.19,"volume":61977900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":22.69,"high":23.02,"low":22.34,"open":22.58,"volume":51298500},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":22.56,"high":22.64,"low":22.06,"open":22.63,"volume":47604400},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":22.71,"high":22.84,"low":22.33,"open":22.43,"volume":47695200},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":22.62,"high":22.8,"low":22.45,"open":22.63,"volume":40664300},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":22.26,"high":22.76,"low":22.14,"open":22.73,"volume":56505700}]},{"date":"2008-01-15","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":7013,"close":26.66,"high":27,"low":26.59,"open":26.63,"volume":23687800},{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":25.35,"high":26.34,"low":24.95,"open":26.28,"volume":84278800},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":24.67,"high":25.4,"low":24.38,"open":25.37,"volume":85190500},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":22.67,"high":23.6,"low":22.35,"open":23.46,"volume":174093400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":22.88,"high":23.03,"low":22.36,"open":22.8,"volume":112063700},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":22.26,"high":23.13,"low":22.23,"open":22.92,"volume":80520800},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":22.75,"high":22.87,"low":22.26,"open":22.4,"volume":73239600},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":22.54,"high":22.7,"low":22.2,"open":22.57,"volume":81185100},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":21.99,"high":22.36,"low":21.77,"open":22.25,"volume":75915200},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":23.08,"high":23.2,"low":22.41,"open":22.89,"volume":85033000},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":22.69,"high":23.2,"low":22.51,"open":23,"volume":129312400}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":19.88,"high":20.39,"low":19.7,"open":20.03,"volume":309347600},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":19.33,"high":20.05,"low":19.21,"open":20.02,"volume":172761000},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":19,"high":19.65,"low":18.95,"open":19.39,"volume":143864100},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":18.61,"high":19,"low":18.05,"open":18.2,"volume":146951600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":19.98,"high":20.21,"low":18.24,"open":18.33,"volume":173781800},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":20.69,"high":20.74,"low":20.07,"open":20.15,"volume":90383900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":20,"high":21.28,"low":20,"open":21.27,"volume":104701200},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":20.29,"high":20.3,"low":19.62,"open":19.88,"volume":68633200},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":20.5,"high":20.61,"low":20.25,"open":20.44,"volume":78365800},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":20.69,"high":21.22,"low":20.29,"open":20.36,"volume":96055500},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":21.1,"high":21.34,"low":20.36,"open":20.44,"volume":100753400}]},{"date":"2007-10-16","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":6951,"close":26.38,"high":26.58,"low":26.16,"open":26.28,"volume":45948000},{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":25.81,"high":26.05,"low":25.57,"open":25.89,"volume":76290500},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":25.6,"high":25.83,"low":25.37,"open":25.8,"volume":44415700},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":25.54,"high":25.94,"low":25.49,"open":25.8,"volume":72211600},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":25.66,"high":25.76,"low":25.47,"open":25.5,"volume":34606900},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":25.84,"high":25.86,"low":25.55,"open":25.68,"volume":43878600},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":25.88,"high":25.93,"low":25.63,"open":25.88,"volume":38317200},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":25.43,"high":26.18,"low":25.16,"open":25.87,"volume":91274900},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":25.55,"high":25.68,"low":25.33,"open":25.6,"volume":48670300},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":25.75,"high":26.07,"low":25.57,"open":25.64,"volume":74615900},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":25.48,"high":25.98,"low":25.27,"open":25.72,"volume":107955700}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":26.72,"high":26.98,"low":26.25,"open":26.79,"volume":187866100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":26.97,"high":26.98,"low":26.47,"open":26.51,"volume":66200000},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":26.3,"high":26.85,"low":26.27,"open":26.84,"volume":80777400},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":26.64,"high":26.69,"low":25.85,"open":25.95,"volume":62800500},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":26.8,"high":26.82,"low":26.16,"open":26.62,"volume":67310100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":26.01,"high":26.39,"low":25.46,"open":26.33,"volume":89794300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":25.89,"high":26.25,"low":25.53,"open":26.18,"volume":57691300},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":25.94,"high":26.45,"low":25.78,"open":26.26,"volume":61642300},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":26.26,"high":26.35,"low":26,"open":26.05,"volume":53264600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":26.27,"high":26.37,"low":26.1,"open":26.11,"volume":41449000},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":26.9,"high":26.9,"low":26.35,"open":26.37,"volume":64819100}]},{"date":"2007-07-17","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":6887,"close":24.27,"high":24.3,"low":23.86,"open":23.88,"volume":48790600},{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":24.59,"high":24.6,"low":24.26,"open":24.31,"volume":29204400},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":24.6,"high":24.69,"low":24.43,"open":24.48,"volume":36687300},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":24.68,"high":24.85,"low":24.51,"open":24.52,"volume":51408200},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":24.96,"high":25.02,"low":24.79,"open":24.81,"volume":76331300},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":24.97,"high":25.18,"low":24.75,"open":24.78,"volume":64931900},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":24.57,"high":24.9,"low":24.45,"open":24.82,"volume":56054600},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":26,"high":26,"low":24.57,"open":24.75,"volume":134702600},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":25.97,"high":26,"low":25.68,"open":25.8,"volume":64189600},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":25.95,"high":26.04,"low":25.83,"open":25.93,"volume":50045600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":26.33,"high":26.52,"low":25.98,"open":26.06,"volume":122061900}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":25.06,"high":25.34,"low":24.81,"open":24.96,"volume":134435700},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":25.26,"high":25.32,"low":25.09,"open":25.13,"volume":62612300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":24.55,"high":25.3,"low":24.48,"open":25.28,"volume":95624900},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":24.72,"high":24.97,"low":24.57,"open":24.62,"volume":56431300},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":24.53,"high":24.9,"low":24.41,"open":24.41,"volume":68543100},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":24.5,"high":24.72,"low":24.37,"open":24.68,"volume":50743000},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":24,"high":24.44,"low":23.63,"open":24.34,"volume":86328700},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":23.54,"high":24.05,"low":23.53,"open":23.89,"volume":79410500},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":23.85,"high":24.15,"low":23.55,"open":23.62,"volume":69472300},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":23.62,"high":24.18,"low":23.59,"open":24.1,"volume":61619000},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":23.8,"high":23.96,"low":23.22,"open":23.56,"volume":92766600}]},{"date":"2007-04-17","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":6824,"close":19.13,"high":19.24,"low":19.03,"open":19.15,"volume":54240600},{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":19.31,"high":19.4,"low":19.19,"open":19.22,"volume":53274700},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":19.38,"high":19.44,"low":19.23,"open":19.35,"volume":49475500},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":19.58,"high":19.58,"low":19.26,"open":19.29,"volume":36683100},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":20.1,"high":20.24,"low":19.85,"open":19.88,"volume":117593100},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":20.68,"high":20.74,"low":20.07,"open":20.1,"volume":94796500},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":20.47,"high":20.73,"low":20.42,"open":20.59,"volume":90710100},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":20.5,"high":20.55,"low":20.25,"open":20.38,"volume":63681100},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":20.46,"high":20.48,"low":20.25,"open":20.41,"volume":44046400},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":20.69,"high":20.73,"low":20.39,"open":20.41,"volume":56647300},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":20.98,"high":21,"low":20.66,"open":20.67,"volume":104587400}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":21.35,"high":21.48,"low":21,"open":21.32,"volume":112621700},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":21.81,"high":21.9,"low":21.14,"open":21.16,"volume":97553200},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":22.16,"high":22.2,"low":21.66,"open":22.05,"volume":120196700},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":21.91,"high":22.13,"low":21.79,"open":22.03,"volume":55767600},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":21.94,"high":22.09,"low":21.74,"open":21.95,"volume":85220200},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":22.26,"high":22.3,"low":21.8,"open":21.99,"volume":68950800},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":22.09,"high":22.22,"low":22,"open":22.13,"volume":62587700},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":21.87,"high":22.09,"low":21.82,"open":21.92,"volume":48819400},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":21.5,"high":21.85,"low":21.48,"open":21.78,"volume":60430900},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":21.8,"high":21.83,"low":21.45,"open":21.56,"volume":60719800},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":21.93,"high":22.07,"low":21.75,"open":21.81,"volume":68653800}]},{"date":"2007-01-16","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":6761,"close":20.42,"high":20.48,"low":20.33,"open":20.4,"volume":29665000},{"timestamp":1167402600,"date":"2006-12-29","index":6762,"close":20.25,"high":20.53,"low":20.23,"open":20.34,"volume":37099300},{"timestamp":1167834600,"date":"2007-01-03","index":6763,"close":20.35,"high":20.88,"low":20.14,"open":20.45,"volume":69001200},{"timestamp":1167921000,"date":"2007-01-04","index":6764,"close":21.17,"high":21.33,"low":20.56,"open":20.63,"volume":88902300},{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":21.1,"high":21.15,"low":20.76,"open":21.09,"volume":64550800},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":21.01,"high":21.34,"low":20.95,"open":21.25,"volume":52839100},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":21.03,"high":21.21,"low":20.86,"open":21.18,"volume":54381000},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":21.52,"high":21.62,"low":21.03,"open":21.09,"volume":76346900},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":21.92,"high":22.05,"low":21.03,"open":21.61,"volume":99263900},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":22.13,"high":22.15,"low":21.62,"open":21.79,"volume":90707700},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":22.3,"high":22.3,"low":21.78,"open":22.1,"volume":132197800}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":21.04,"high":21.5,"low":20.78,"open":21.25,"volume":192479200},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":20.65,"high":20.9,"low":20.5,"open":20.89,"volume":101259500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":20.82,"high":20.87,"low":20.6,"open":20.62,"volume":64459100},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":20.79,"high":21.02,"low":20.65,"open":20.92,"volume":77064300},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":20.55,"high":20.88,"low":20.46,"open":20.85,"volume":66796000},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":20.84,"high":20.88,"low":20.57,"open":20.6,"volume":55953800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":20.6,"high":21.04,"low":20.6,"open":20.87,"volume":57199100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":20.53,"high":20.9,"low":20.51,"open":20.69,"volume":62234300},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":20.89,"high":21.14,"low":20.7,"open":20.8,"volume":99681400},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":20.93,"high":21.13,"low":20.82,"open":21.09,"volume":61693700},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":20.96,"high":21.02,"low":20.69,"open":20.96,"volume":47840000}]},{"date":"2006-10-17","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":20.57,"high":20.79,"low":20.17,"open":20.4,"volume":80567600},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":20.82,"high":20.88,"low":20.49,"open":20.5,"volume":78890600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":20.78,"high":20.98,"low":20.66,"open":20.8,"volume":53715500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":20.63,"high":20.7,"low":20.41,"open":20.61,"volume":63556800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":20.62,"high":20.79,"low":20.46,"open":20.52,"volume":46476300},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":20.89,"high":21.02,"low":20.42,"open":20.53,"volume":73980400},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":20.89,"high":21.28,"low":20.74,"open":20.76,"volume":106865400},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":21.49,"high":21.55,"low":20.95,"open":21.11,"volume":81941100},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":21.6,"high":21.85,"low":21.38,"open":21.4,"volume":78944400},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":21.61,"high":22.03,"low":21.56,"open":21.93,"volume":93626600},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":20.9,"high":21.23,"low":20.83,"open":21.19,"volume":117951400}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":21.11,"high":21.63,"low":21.03,"open":21.6,"volume":115013500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.03,"high":21.19,"low":20.63,"open":21,"volume":73635800},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":21.33,"high":21.45,"low":21.05,"open":21.18,"volume":61151200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":21.45,"high":21.6,"low":21.12,"open":21.28,"volume":53105200},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":21.62,"high":21.84,"low":21.45,"open":21.46,"volume":62841600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":21.72,"high":21.84,"low":21.53,"open":21.55,"volume":53309500},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.77,"high":21.83,"low":21.61,"open":21.75,"volume":44042700},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":21.1,"high":21.77,"low":20.9,"open":21.68,"volume":99919800},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.26,"high":21.33,"low":20.96,"open":21.02,"volume":41171900},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.34,"high":21.43,"low":21.19,"open":21.32,"volume":55491300},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":21.02,"high":21.42,"low":20.96,"open":21.37,"volume":57883600}]},{"date":"2006-07-19","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":18.75,"high":19.26,"low":18.74,"open":19.2,"volume":51632300},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":18.85,"high":18.94,"low":18.75,"open":18.81,"volume":35026000},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":18.56,"high":18.95,"low":18.5,"open":18.71,"volume":57542500},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":18.18,"high":18.72,"low":18.11,"open":18.64,"volume":43060600},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":18.67,"high":18.67,"low":18,"open":18.06,"volume":76813100},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":17.88,"high":18.58,"low":17.87,"open":18.57,"volume":76732200},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":17.72,"high":18.08,"low":17.69,"open":17.81,"volume":78659200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":17.88,"high":18.1,"low":17.68,"open":17.72,"volume":65420500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":17.84,"high":18.12,"low":17.67,"open":17.84,"volume":63855500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":18.21,"high":18.27,"low":17.63,"open":17.95,"volume":69040900},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":18.49,"high":18.64,"low":18.05,"open":18.25,"volume":84949400}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":17.1,"high":18,"low":17.07,"open":17.97,"volume":136083600},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":17.15,"high":17.4,"low":16.84,"open":17,"volume":82603200},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.48,"high":17.66,"low":17.15,"open":17.18,"volume":54838700},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.54,"high":17.77,"low":17.31,"open":17.48,"volume":47364300},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":17.5,"high":17.74,"low":17.25,"open":17.59,"volume":58194900},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":17.47,"high":17.88,"low":17.42,"open":17.74,"volume":54399100},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":18.18,"high":18.26,"low":17.58,"open":17.6,"volume":67306400},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":18,"high":18.16,"low":17.98,"open":18.08,"volume":42813200},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":17.66,"high":17.89,"low":17.5,"open":17.89,"volume":39658000},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":17.59,"high":17.79,"low":17.56,"open":17.66,"volume":41676800},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":17.33,"high":17.5,"low":17.22,"open":17.49,"volume":58432000}]},{"date":"2006-04-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":19.3,"high":19.5,"low":19.25,"open":19.39,"volume":67093000},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":19.48,"high":19.53,"low":19.28,"open":19.34,"volume":73019400},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":19.38,"high":19.6,"low":19.33,"open":19.49,"volume":51707700},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":19.24,"high":19.56,"low":19.24,"open":19.46,"volume":54523300},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":19.36,"high":19.47,"low":19.25,"open":19.3,"volume":52152400},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":19.16,"high":19.46,"low":19.12,"open":19.43,"volume":60169600},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":19.12,"high":19.27,"low":19.1,"open":19.14,"volume":44072500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":19.45,"high":19.59,"low":19.17,"open":19.19,"volume":77378500},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":19.19,"high":19.53,"low":18.99,"open":19.41,"volume":76273800},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":19.39,"high":19.48,"low":18.6,"open":19.26,"volume":78082100},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":19.56,"high":19.6,"low":19.2,"open":19.32,"volume":103771800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":19.45,"high":19.94,"low":19.4,"open":19.77,"volume":127052000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":19.06,"high":20,"low":19.02,"open":19.52,"volume":92182400},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":18.91,"high":19.25,"low":18.9,"open":18.93,"volume":67594200},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":19.15,"high":19.2,"low":18.75,"open":18.94,"volume":90281100},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":19.49,"high":19.58,"low":19.12,"open":19.15,"volume":85359800},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":20.08,"high":20.2,"low":19.2,"open":19.39,"volume":134460200},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":19.98,"high":20.27,"low":19.91,"open":19.99,"volume":89978400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":19.49,"high":20.16,"low":19.46,"open":20.06,"volume":75869800},{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":19.59,"high":19.72,"low":19.51,"open":19.64,"volume":52909500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":19.16,"high":19.87,"low":19.12,"open":19.52,"volume":68692200},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":19.34,"high":19.45,"low":19.21,"open":19.28,"volume":42441200}]},{"date":"2006-01-17","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":24.96,"high":25.15,"low":24.87,"open":25.01,"volume":31681600},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":25.57,"high":25.64,"low":24.9,"open":25.19,"volume":56401200},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":25.91,"high":25.94,"low":25.59,"open":25.6,"volume":46188800},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":26.27,"high":26.47,"low":25.91,"open":25.93,"volume":54876800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":26.31,"high":26.63,"low":26.21,"open":26.48,"volume":45703200},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":26.47,"high":26.51,"low":26.09,"open":26.39,"volume":39457800},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":26.12,"high":26.41,"low":25.92,"open":26.29,"volume":47031300},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":26.14,"high":26.33,"low":25.9,"open":26.13,"volume":52999900},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":25.97,"high":26.52,"low":25.87,"open":26.05,"volume":54026700},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":25.79,"high":26.18,"low":25.54,"open":25.96,"volume":46308900},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":25.52,"high":25.75,"low":25.32,"open":25.59,"volume":88055500}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":22.6,"high":23.06,"low":22.36,"open":22.87,"volume":282028400},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":22.4,"high":22.87,"low":22.39,"open":22.8,"volume":196293400},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":21.76,"high":22.47,"low":21.75,"open":22.44,"volume":155195000},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":21.35,"high":21.93,"low":21.1,"open":21.92,"volume":155081900},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":21.28,"high":21.59,"low":21.24,"open":21.53,"volume":105641800},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":21.21,"high":21.42,"low":21.1,"open":21.4,"volume":110311300},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":21.49,"high":21.75,"low":21.27,"open":21.4,"volume":101961600},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":21.67,"high":21.9,"low":21.55,"open":21.75,"volume":75188600},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":21.65,"high":21.93,"low":21.59,"open":21.83,"volume":60422500},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":21.26,"high":21.71,"low":21.25,"open":21.69,"volume":79350800},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":21.55,"high":21.59,"low":21.23,"open":21.24,"volume":71658400}]},{"date":"2005-10-18","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.5,"high":24.92,"low":24.41,"open":24.64,"volume":52847800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24.07,"high":24.59,"low":24.07,"open":24.55,"volume":45711500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.76,"high":24.24,"low":23.5,"open":24.12,"volume":61527000},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":23.82,"high":23.96,"low":23.74,"open":23.85,"volume":30718200},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.42,"high":23.89,"low":23.33,"open":23.85,"volume":38495300},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":23.42,"high":23.58,"low":23.29,"open":23.52,"volume":41646800},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":23.24,"high":23.29,"low":22.79,"open":23.08,"volume":77117900},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.2,"high":23.47,"low":22.91,"open":23.33,"volume":68060200},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":23.23,"high":23.29,"low":23,"open":23.23,"volume":44232300},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":23.46,"high":23.48,"low":23.12,"open":23.18,"volume":45289800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":23.72,"high":23.99,"low":23.48,"open":23.58,"volume":78862600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":23.69,"high":23.71,"low":22.75,"open":22.99,"volume":91423500},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.62,"high":23.78,"low":23.45,"open":23.59,"volume":62486500},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.15,"high":23.85,"low":23.13,"open":23.76,"volume":63304300},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":23.1,"high":23.32,"low":22.9,"open":23.26,"volume":53173300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.11,"high":23.3,"low":22.83,"open":22.94,"volume":54626000},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.07,"high":23.3,"low":22.99,"open":23.06,"volume":51506100},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":22.84,"high":23.19,"low":22.83,"open":23.04,"volume":41690800},{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":23.33,"high":23.37,"low":22.78,"open":22.98,"volume":55358800},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":23.5,"high":23.69,"low":23.42,"open":23.44,"volume":58127600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":22.65,"high":23.27,"low":22.53,"open":23.18,"volume":84900700},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":23.37,"high":23.4,"low":22.7,"open":22.74,"volume":63804900}]},{"date":"2005-07-19","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":26.68,"high":26.76,"low":26.08,"open":26.13,"volume":42739100},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":26.5,"high":26.99,"low":26.46,"open":26.72,"volume":45479700},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":26.56,"high":26.56,"low":26.15,"open":26.27,"volume":45597400},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":27.28,"high":27.28,"low":26.58,"open":26.64,"volume":45807100},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":27.7,"high":27.7,"low":27.34,"open":27.39,"volume":45578400},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":27.75,"high":27.86,"low":27.43,"open":27.64,"volume":40837400},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":27.59,"high":27.8,"low":27.54,"open":27.69,"volume":44086700},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":27.88,"high":28.13,"low":27.73,"open":27.9,"volume":68554200},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":28.3,"high":28.33,"low":27.81,"open":27.96,"volume":43558000},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":28.23,"high":28.32,"low":28,"open":28.21,"volume":36667600},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":28.71,"high":28.84,"low":28.41,"open":28.62,"volume":90418200}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":27.44,"high":27.45,"low":26.85,"open":27.09,"volume":125881500},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":27.03,"high":27.54,"low":26.98,"open":27.52,"volume":62008800},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":26.75,"high":27.24,"low":26.75,"open":27.16,"volume":54527900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":26.52,"high":26.91,"low":26.43,"open":26.85,"volume":49767600},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":26.89,"high":27,"low":26.53,"open":26.66,"volume":51978200},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":27.06,"high":27.13,"low":26.62,"open":26.85,"volume":48199200},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":27.34,"high":27.43,"low":26.96,"open":27.07,"volume":54438300},{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":27.14,"high":27.34,"low":27.14,"open":27.29,"volume":41287900},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":27.11,"high":27.38,"low":27.1,"open":27.24,"volume":34737200},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":27.56,"high":27.63,"low":27.15,"open":27.19,"volume":40887400},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":27.64,"high":27.66,"low":27.45,"open":27.47,"volume":32677200}]},{"date":"2005-04-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":23.13,"high":23.25,"low":22.97,"open":23,"volume":48086400},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":23.05,"high":23.31,"low":23,"open":23.21,"volume":53942200},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":23.41,"high":23.42,"low":23.02,"open":23.02,"volume":53264800},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":23.29,"high":23.7,"low":23.25,"open":23.38,"volume":45961000},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":23.12,"high":23.34,"low":23.05,"open":23.3,"volume":41972300},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":23.22,"high":23.25,"low":22.64,"open":23.12,"volume":84545900},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":22.82,"high":23.18,"low":22.7,"open":23.14,"volume":54061100},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":22.49,"high":22.8,"low":22.47,"open":22.74,"volume":68014000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":22.12,"high":22.5,"low":21.94,"open":22.22,"volume":92484400},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":22.21,"high":22.49,"low":22.1,"open":22.23,"volume":53761600},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":22.63,"high":22.69,"low":22.3,"open":22.51,"volume":83774200}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":22.66,"high":23.44,"low":22.63,"open":23.4,"volume":110176600},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":23.36,"high":23.39,"low":22.93,"open":22.98,"volume":87063100},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":23.24,"high":23.31,"low":23.06,"open":23.27,"volume":65435600},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":23.41,"high":23.55,"low":23.21,"open":23.33,"volume":53857700},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":23.32,"high":23.9,"low":23.19,"open":23.23,"volume":71256500},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":23.51,"high":23.62,"low":23.1,"open":23.18,"volume":56785200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":23.19,"high":23.62,"low":23.12,"open":23.35,"volume":57393400},{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":23.52,"high":23.59,"low":23.06,"open":23.43,"volume":55078900},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":23.55,"high":23.57,"low":23.35,"open":23.5,"volume":41187800},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":23.83,"high":23.91,"low":23.42,"open":23.46,"volume":67738300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":24.11,"high":24.2,"low":23.67,"open":23.82,"volume":62027600}]},{"date":"2005-01-11","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1104244200,"date":"2004-12-28","index":6256,"close":23.28,"high":23.54,"low":23.25,"open":23.36,"volume":41466900},{"timestamp":1104330600,"date":"2004-12-29","index":6257,"close":23.25,"high":23.54,"low":23.13,"open":23.16,"volume":48375600},{"timestamp":1104417000,"date":"2004-12-30","index":6258,"close":23.25,"high":23.43,"low":23.17,"open":23.23,"volume":32584800},{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":23.39,"high":23.49,"low":23.24,"open":23.35,"volume":31951800},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":23.07,"high":23.79,"low":23.05,"open":23.64,"volume":64246900},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":22.61,"high":23.21,"low":22.35,"open":23.19,"volume":93729100},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":22.39,"high":22.78,"low":22.37,"open":22.47,"volume":73848800},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":22.46,"high":22.73,"low":22.41,"open":22.58,"volume":63440900},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":22.8,"high":22.93,"low":22.47,"open":22.73,"volume":82523000},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":22.88,"high":23.02,"low":22.75,"open":22.91,"volume":65393900},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":22.54,"high":22.78,"low":22.4,"open":22.71,"volume":114083400}],"post":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":23.16,"high":23.33,"low":22.87,"open":23.22,"volume":143219700},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":22.82,"high":23.21,"low":22.75,"open":23.11,"volume":73856600},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":23.02,"high":23.13,"low":22.9,"open":22.96,"volume":65148200},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":22.94,"high":22.95,"low":22.64,"open":22.87,"volume":63728200},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":22.6,"high":22.97,"low":22.55,"open":22.96,"volume":71776900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":22.58,"high":22.83,"low":22.4,"open":22.52,"volume":68547100},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.42,"high":22.71,"low":22.38,"open":22.58,"volume":80971200},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":21.99,"high":22.54,"low":21.89,"open":22.49,"volume":83759500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.26,"high":22.54,"low":22.17,"open":22.22,"volume":94826800},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.42,"high":22.59,"low":22.3,"open":22.49,"volume":69891500},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.31,"high":22.52,"low":22.17,"open":22.38,"volume":78986900}]},{"date":"2004-10-12","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":19.68,"high":20.35,"low":19.64,"open":20.09,"volume":78060400},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":20.07,"high":20.26,"low":19.72,"open":19.77,"volume":63569000},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":20.06,"high":20.38,"low":19.83,"open":20.17,"volume":72528600},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":20.85,"high":20.92,"low":20.23,"open":20.3,"volume":73823500},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":21.13,"high":21.35,"low":20.85,"open":21.17,"volume":74330300},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":21.32,"high":21.48,"low":20.98,"open":21.04,"volume":72053700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":21.13,"high":21.3,"low":20.94,"open":21.17,"volume":57720900},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":21.24,"high":21.57,"low":21.09,"open":21.11,"volume":74716700},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":20.55,"high":21.27,"low":20.49,"open":21.05,"volume":67165500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":20.61,"high":20.84,"low":20.31,"open":20.68,"volume":49603700},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":20.28,"high":20.52,"low":20.22,"open":20.32,"volume":78499600}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":20.99,"high":21.53,"low":20.86,"open":21.36,"volume":149009700},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":20.51,"high":21.05,"low":20.45,"open":20.98,"volume":83884100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":20.61,"high":20.83,"low":20.38,"open":20.67,"volume":69746900},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":20.79,"high":20.8,"low":20.35,"open":20.56,"volume":60292700},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":20.8,"high":21.31,"low":20.76,"open":21.06,"volume":84806900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":21.45,"high":21.46,"low":20.73,"open":20.73,"volume":81351700},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":21.69,"high":21.91,"low":21.41,"open":21.64,"volume":76560700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":21.3,"high":21.77,"low":21.26,"open":21.64,"volume":58136500},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":21.31,"high":21.55,"low":21.22,"open":21.22,"volume":60217200},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":21.4,"high":21.46,"low":21.2,"open":21.4,"volume":58924900},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":22,"high":22.22,"low":21.31,"open":21.36,"volume":63922000}]},{"date":"2004-07-13","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":27.38,"high":27.97,"low":27.23,"open":27.92,"volume":51702300},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":27.6,"high":27.62,"low":27.15,"open":27.2,"volume":52663300},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":27.6,"high":27.9,"low":27.32,"open":27.73,"volume":50573400},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":27.02,"high":27.48,"low":26.69,"open":27.39,"volume":68757000},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":26.33,"high":26.86,"low":26.25,"open":26.83,"volume":46758300},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":26.11,"high":26.28,"low":25.68,"open":26.02,"volume":60479300},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":26.34,"high":26.58,"low":26.06,"open":26.12,"volume":45902500},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":26.22,"high":26.55,"low":26.13,"open":26.27,"volume":47125200},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":26.57,"high":26.73,"low":26.39,"open":26.45,"volume":38190800},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":26.24,"high":26.32,"low":25.68,"open":26.06,"volume":59662200},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":26.14,"high":26.49,"low":26.05,"open":26.36,"volume":77788900}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":23.38,"high":24.17,"low":23.25,"open":24.1,"volume":283538400},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":23.15,"high":23.57,"low":23.14,"open":23.47,"volume":95308000},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":22.73,"high":23.47,"low":22.65,"open":23.45,"volume":85373900},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":22.91,"high":23.25,"low":22.76,"open":22.84,"volume":58998200},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":23.24,"high":23.27,"low":22.96,"open":22.98,"volume":60254800},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":22.56,"high":23.52,"low":22.51,"open":23.49,"volume":72208300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":23.27,"high":23.49,"low":22.46,"open":22.48,"volume":75064700},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":22.67,"high":23.16,"low":22.63,"open":23.04,"volume":75635600},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":22.97,"high":23.09,"low":22.66,"open":22.86,"volume":81010800},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":23.27,"high":23.44,"low":22.98,"open":23.2,"volume":87134700},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":23.46,"high":23.56,"low":22.82,"open":23.12,"volume":78531400}]},{"date":"2004-04-13","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":27.69,"high":27.95,"low":27.5,"open":27.65,"volume":66249300},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":27.43,"high":27.54,"low":27.1,"open":27.43,"volume":62191000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":27.2,"high":27.47,"low":27.02,"open":27.42,"volume":57809100},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":27.38,"high":27.78,"low":27.28,"open":27.37,"volume":55051700},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":28.12,"high":28.12,"low":27.65,"open":28,"volume":78672000},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":28.55,"high":28.56,"low":28.12,"open":28.3,"volume":47534500},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":28.27,"high":28.45,"low":28.04,"open":28.25,"volume":70147800},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":27.62,"high":28.13,"low":27.48,"open":28.08,"volume":72680200},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":27.37,"high":28.14,"low":27.2,"open":28.08,"volume":71791400},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":27.6,"high":27.77,"low":27.23,"open":27.7,"volume":51016700},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":27.67,"high":27.88,"low":27.44,"open":27.87,"volume":83164700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":27.37,"high":27.61,"low":27.13,"open":27.21,"volume":79211500},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":26.66,"high":27.42,"low":26.57,"open":27.41,"volume":90498900},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":26.45,"high":26.82,"low":26.26,"open":26.76,"volume":63905000},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":26.68,"high":26.74,"low":26.3,"open":26.41,"volume":51522500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":26.07,"high":26.91,"low":26.03,"open":26.69,"volume":50610200},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":26.28,"high":26.5,"low":25.83,"open":26.13,"volume":61959800},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":26.52,"high":26.75,"low":25.85,"open":25.97,"volume":65165300},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":27.53,"high":27.57,"low":26.65,"open":26.8,"volume":65204700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":27.15,"high":27.58,"low":26.91,"open":27.54,"volume":56761000},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":26.88,"high":27.29,"low":26.87,"open":27.23,"volume":53607000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":26.35,"high":27.06,"low":26.28,"open":26.68,"volume":61432500}]},{"date":"2004-01-14","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":6006,"close":32.04,"high":32.37,"low":31.94,"open":32.23,"volume":31563100},{"timestamp":1072881000,"date":"2003-12-31","index":6007,"close":32.05,"high":32.49,"low":31.91,"open":32.24,"volume":32092800},{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":32.16,"high":32.6,"low":32.03,"open":32.36,"volume":37343200},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":32.91,"high":32.97,"low":32.4,"open":32.52,"volume":42611900},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":32.9,"high":33,"low":32.62,"open":32.92,"volume":38007600},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":33.99,"high":34,"low":33.22,"open":33.33,"volume":63665000},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":34.24,"high":34.35,"low":33.9,"open":34.17,"volume":50596000},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":33.97,"high":34.6,"low":33.8,"open":33.83,"volume":56841100},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":34.15,"high":34.33,"low":33.86,"open":34.27,"volume":50664500},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":33.59,"high":34.39,"low":33.26,"open":34.33,"volume":68191900},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":33.39,"high":33.85,"low":33.14,"open":33.79,"volume":75452000}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":33.06,"high":33.41,"low":32.67,"open":32.71,"volume":82565000},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":32.89,"high":33.38,"low":32.68,"open":33.37,"volume":54502900},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":32.61,"high":33.06,"low":32.28,"open":32.99,"volume":47694300},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":32.2,"high":32.3,"low":31.82,"open":32.24,"volume":56228700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":31.63,"high":32.36,"low":31.59,"open":32.27,"volume":51950200},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":31.75,"high":32.01,"low":31.48,"open":31.9,"volume":45845000},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":32.43,"high":32.49,"low":31.7,"open":31.7,"volume":41329300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":31.63,"high":32.35,"low":31.6,"open":32.3,"volume":51436200},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":31.38,"high":32.2,"low":31.17,"open":31.88,"volume":61499400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":30.89,"high":31.56,"low":30.52,"open":31.56,"volume":84928900},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":30.52,"high":30.99,"low":30.35,"open":30.88,"volume":64192400}]},{"date":"2003-10-14","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":5943,"close":27.52,"high":28.17,"low":27.44,"open":28.17,"volume":63410200},{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":28.63,"high":28.73,"low":27.81,"open":27.82,"volume":59519900},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":28.62,"high":28.95,"low":28.41,"open":28.58,"volume":42385100},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":29.61,"high":29.8,"low":29.2,"open":29.27,"volume":66635500},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":29.56,"high":29.8,"low":29.38,"open":29.68,"volume":28955800},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":29.95,"high":29.99,"low":29.15,"open":29.28,"volume":47943100},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":29.67,"high":30,"low":29.5,"open":29.92,"volume":41147400},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":29.77,"high":30.39,"low":29.48,"open":29.71,"volume":76072800},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":30.43,"high":30.49,"low":30.09,"open":30.16,"volume":46206700},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":30.8,"high":30.94,"low":30.48,"open":30.71,"volume":41697500},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":31.08,"high":31.1,"low":30.53,"open":30.79,"volume":66909700}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":31.76,"high":32.78,"low":31.62,"open":32.77,"volume":110833700},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":32.23,"high":32.26,"low":31.4,"open":31.5,"volume":55199000},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":31.66,"high":32.39,"low":31.57,"open":32.27,"volume":52536500},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":32.16,"high":32.21,"low":31.56,"open":31.61,"volume":43090700},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":32.12,"high":32.33,"low":32.01,"open":32.28,"volume":50250800},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":31.52,"high":32.5,"low":31.41,"open":31.77,"volume":49873700},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":31.22,"high":31.39,"low":30.89,"open":30.92,"volume":48215300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":31.08,"high":31.18,"low":30.36,"open":30.96,"volume":55915500},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":31.42,"high":31.55,"low":31.24,"open":31.25,"volume":37237300},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":32.67,"high":32.74,"low":31.56,"open":31.64,"volume":57041700},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":32.8,"high":32.92,"low":32.43,"open":32.51,"volume":47727900}]},{"date":"2003-07-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":20.81,"high":21.3,"low":20.59,"open":21.14,"volume":51457500},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":21.41,"high":21.5,"low":20.51,"open":20.87,"volume":64496600},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":22.21,"high":22.32,"low":21.47,"open":21.66,"volume":74291500},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":21.72,"high":22.31,"low":21.71,"open":21.97,"volume":40502400},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":22.91,"high":22.98,"low":22.17,"open":22.24,"volume":56553100},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":23.15,"high":23.4,"low":22.67,"open":22.83,"volume":64980800},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":23.48,"high":23.99,"low":23.25,"open":23.3,"volume":78521900},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":22.91,"high":23.3,"low":22.61,"open":23.07,"volume":63261600},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":23.34,"high":23.5,"low":23.07,"open":23.29,"volume":46535400},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":24.02,"high":24.58,"low":23.85,"open":24.27,"volume":76909400},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":24.1,"high":24.77,"low":23.67,"open":24.44,"volume":102323700}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":25.31,"high":25.5,"low":24.82,"open":25.24,"volume":128925700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":24.93,"high":25.1,"low":24.6,"open":24.69,"volume":71736800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":24.66,"high":25.15,"low":24.15,"open":25.1,"volume":65296900},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":24.06,"high":24.63,"low":23.95,"open":24.6,"volume":52851200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":24.42,"high":24.53,"low":24.05,"open":24.39,"volume":61074300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":24.81,"high":24.9,"low":24.26,"open":24.37,"volume":49058200},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":23.97,"high":25.17,"low":23.95,"open":25.15,"volume":58119100},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":24.91,"high":24.94,"low":23.73,"open":24.17,"volume":52627700},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":24.76,"high":25.13,"low":24.61,"open":24.92,"volume":45462200},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":24.9,"high":25.23,"low":24.7,"open":24.81,"volume":68217600},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":24.49,"high":24.87,"low":24.28,"open":24.86,"volume":40786200}]},{"date":"2003-04-15","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":16.42,"high":16.65,"low":16.28,"open":16.38,"volume":45993300},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":17.52,"high":17.6,"low":17,"open":17,"volume":56811800},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":17.57,"high":18,"low":17.45,"open":17.62,"volume":55164700},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":17.05,"high":17.68,"low":16.85,"open":17.63,"volume":56633700},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":17.35,"high":18.09,"low":17.35,"open":18.05,"volume":59299000},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":17.1,"high":17.48,"low":16.94,"open":17.39,"volume":48778100},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":16.68,"high":17.43,"low":16.65,"open":17.15,"volume":56516400},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":16.88,"high":16.98,"low":16.56,"open":16.86,"volume":44893000},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":16.74,"high":17.38,"low":16.64,"open":17.25,"volume":41744200},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":17.16,"high":17.2,"low":16.65,"open":16.82,"volume":41620500},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":17.13,"high":17.34,"low":16.92,"open":17.13,"volume":62708600}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":18.16,"high":18.32,"low":17.8,"open":17.96,"volume":106294400},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":18.66,"high":18.69,"low":17.89,"open":17.99,"volume":68959100},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":18.65,"high":18.79,"low":18.29,"open":18.55,"volume":50354700},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":19,"high":19.02,"low":18.24,"open":18.29,"volume":60474700},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":19.48,"high":19.56,"low":18.89,"open":19.05,"volume":63125000},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":18.95,"high":19.35,"low":18.69,"open":19.35,"volume":65451700},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":18.28,"high":18.59,"low":18.06,"open":18.55,"volume":60849000},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":18.75,"high":18.88,"low":18.18,"open":18.34,"volume":51125000},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":18.92,"high":19.27,"low":18.7,"open":18.97,"volume":60841900},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":18.4,"high":18.91,"low":18.36,"open":18.84,"volume":64415500},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":18.53,"high":18.76,"low":18.3,"open":18.37,"volume":52929100}]},{"date":"2003-01-14","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":5754,"close":15.76,"high":16.55,"low":15.74,"open":16.44,"volume":56796600},{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":15.57,"high":15.82,"low":15.42,"open":15.71,"volume":49986600},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":16.69,"high":16.73,"low":15.66,"open":16.02,"volume":57135100},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":16.54,"high":16.85,"low":16.34,"open":16.67,"volume":50271500},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":17.18,"high":17.46,"low":16.6,"open":16.7,"volume":57114300},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":17.36,"high":17.65,"low":17,"open":17.51,"volume":63853500},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":16.68,"high":17.3,"low":16.59,"open":17.17,"volume":55719700},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":17.06,"high":17.38,"low":16.86,"open":16.88,"volume":58692700},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":17.42,"high":17.5,"low":16.86,"open":17.04,"volume":54995200},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":17.38,"high":17.98,"low":17.23,"open":17.85,"volume":66865000},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":17.79,"high":17.84,"low":17.34,"open":17.56,"volume":80562500}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":17.35,"high":18.01,"low":17.34,"open":17.94,"volume":99754800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":17.2,"high":17.53,"low":17.11,"open":17.45,"volume":54420100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":16.34,"high":16.95,"low":16.28,"open":16.89,"volume":67963800},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":16.29,"high":16.59,"low":16.23,"open":16.27,"volume":57401500},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":16.25,"high":16.69,"low":16.15,"open":16.21,"volume":60169100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":16.67,"high":16.78,"low":16.19,"open":16.53,"volume":51948900},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":15.85,"high":16.49,"low":15.75,"open":16.44,"volume":60831600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":15.88,"high":16.13,"low":15.48,"open":15.49,"volume":56559500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":16.03,"high":16.28,"low":15.8,"open":16.1,"volume":58387000},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":16.66,"high":16.69,"low":15.7,"open":15.94,"volume":63040400},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":15.78,"high":16.7,"low":15.76,"open":16.63,"volume":55537500}]},{"date":"2002-10-15","estimated":0.13,"reported":0.11,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":14.67,"high":14.7,"low":13.85,"open":14.05,"volume":68218600},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":14.3,"high":15.21,"low":14.24,"open":14.77,"volume":78381500},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":13.84,"high":14.59,"low":13.8,"open":14.29,"volume":61416800},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":13.71,"high":14.33,"low":13.59,"open":14.15,"volume":65440500},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":13.82,"high":14.26,"low":13.64,"open":13.73,"volume":56912400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":13.22,"high":14.09,"low":13.09,"open":14.04,"volume":85399200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":13.46,"high":13.81,"low":12.95,"open":13,"volume":81753200},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":14.18,"high":14.42,"low":13.49,"open":13.49,"volume":83505000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":15.22,"high":15.25,"low":14.15,"open":14.39,"volume":77757500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":15.1,"high":15.19,"low":14.6,"open":14.92,"volume":48236600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":16.52,"high":16.55,"low":15.12,"open":15.94,"volume":109131100}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":13.54,"high":14.12,"low":13.42,"open":13.53,"volume":155210300},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":14.23,"high":14.29,"low":13.91,"open":14.22,"volume":103266700},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":14.46,"high":14.5,"low":13.69,"open":14.24,"volume":73323700},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":15.45,"high":15.53,"low":14.15,"open":14.22,"volume":87945600},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":15.12,"high":15.47,"low":14.74,"open":14.85,"volume":74188700},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":16.16,"high":16.28,"low":15.02,"open":15.07,"volume":91799700},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":15.63,"high":16.66,"low":15.57,"open":16.35,"volume":86356300},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":16.59,"high":16.6,"low":15.59,"open":15.69,"volume":69819200},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":16.81,"high":17.28,"low":16.54,"open":17.13,"volume":85986500},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":16.4,"high":16.93,"low":16.05,"open":16.7,"volume":79050400},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":16.99,"high":17.38,"low":16.39,"open":16.58,"volume":80766700}]},{"date":"2002-07-16","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":17.54,"high":18.77,"low":17.49,"open":18.35,"volume":48681300},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":16.57,"high":17.81,"low":16.46,"open":17.46,"volume":77807700},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":17.75,"high":17.78,"low":16.26,"open":16.27,"volume":63562800},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":19.54,"high":19.61,"low":18.6,"open":18.7,"volume":34149100},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":18.5,"high":19.58,"low":18.07,"open":19.26,"volume":57648600},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":17.96,"high":18.45,"low":17.75,"open":18.28,"volume":53507600},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":16.81,"high":18.28,"low":16.77,"open":18.26,"volume":73848000},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":18.25,"high":18.3,"low":16.51,"open":16.74,"volume":89828400},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":17.99,"high":18.88,"low":17.71,"open":18.8,"volume":74887900},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":19.12,"high":19.15,"low":17.43,"open":18.04,"volume":79892000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":18.36,"high":19.45,"low":18.14,"open":18.56,"volume":98863000}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":19.44,"high":19.88,"low":18.81,"open":19.3,"volume":96553800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":19.19,"high":19.75,"low":19,"open":19.26,"volume":57109500},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":18.65,"high":19.46,"low":18.5,"open":18.7,"volume":62042100},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":18.26,"high":19.2,"low":18.25,"open":18.47,"volume":77366100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":17.81,"high":18.74,"low":17.76,"open":18.4,"volume":71030900},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":18.7,"high":18.72,"low":17.03,"open":17.25,"volume":83101300},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":17.48,"high":18.7,"low":17.1,"open":18.26,"volume":80606500},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":17.81,"high":18.2,"low":17.02,"open":17.68,"volume":57020100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":18.89,"high":18.9,"low":18,"open":18.33,"volume":55085100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":18.97,"high":19.11,"low":18.25,"open":18.57,"volume":60407100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":18.79,"high":18.97,"low":18.01,"open":18.92,"volume":54030300}]},{"date":"2002-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":30.03,"high":30.9,"low":30.02,"open":30.58,"volume":37849000},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":29.87,"high":30.29,"low":29.38,"open":30.08,"volume":42763300},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":30.59,"high":30.68,"low":29.95,"open":30.05,"volume":43744800},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":30.05,"high":30.7,"low":29.8,"open":30.68,"volume":32757200},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":29.93,"high":30.04,"low":28.5,"open":29.04,"volume":45247300},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":28.46,"high":30.24,"low":28.41,"open":29.91,"volume":61982800},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":29.26,"high":29.39,"low":28.01,"open":28.65,"volume":60569500},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":28.94,"high":29.44,"low":28.51,"open":28.83,"volume":42024500},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":28.39,"high":29.15,"low":28.07,"open":29.15,"volume":40682600},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":28.11,"high":28.72,"low":27.76,"open":28.21,"volume":42941400},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":29.51,"high":29.8,"low":28.98,"open":29.08,"volume":60448200}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":30.64,"high":31.28,"low":30.31,"open":31.2,"volume":63790400},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":30.45,"high":30.93,"low":29.86,"open":30.54,"volume":45465200},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":30.1,"high":30.85,"low":30.06,"open":30.82,"volume":34806900},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":30.06,"high":30.22,"low":29.53,"open":29.94,"volume":34145800},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":29.54,"high":30.34,"low":29.36,"open":30.17,"volume":42582500},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":28.91,"high":29.99,"low":28.88,"open":29.66,"volume":38224600},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":29.09,"high":29.48,"low":28.17,"open":28.66,"volume":49886000},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":28.12,"high":29.46,"low":28.1,"open":29.43,"volume":39343600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":28.04,"high":28.45,"low":27.51,"open":28.17,"volume":40652200},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":28.61,"high":29.25,"low":27.9,"open":28.01,"volume":45052800},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":28.63,"high":29.05,"low":27.54,"open":28.57,"volume":46014800}]},{"date":"2002-01-15","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":31.45,"high":32.41,"low":31.41,"open":32.15,"volume":27975400},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":33,"high":33,"low":31.73,"open":31.9,"volume":42357300},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":35.52,"high":35.62,"low":33.4,"open":33.5,"volume":91464500},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":35.79,"high":36.35,"low":35.32,"open":36.2,"volume":65032900},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":35.27,"high":36.25,"low":35.02,"open":36.02,"volume":48808800},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":35.58,"high":35.97,"low":34.95,"open":35.34,"volume":35636600},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":35.36,"high":36.78,"low":35.03,"open":35.96,"volume":59083800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":34.65,"high":35.47,"low":34.5,"open":35.43,"volume":51679400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":34.55,"high":35.11,"low":34.26,"open":34.82,"volume":39583200},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":34.84,"high":35.19,"low":34.1,"open":34.3,"volume":58696400},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":34.68,"high":34.98,"low":34.09,"open":34.94,"volume":57115500}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":33.71,"high":34.59,"low":33.68,"open":33.96,"volume":76428600},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":34.53,"high":34.75,"low":33.6,"open":34.05,"volume":50498800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":33.48,"high":34.3,"low":33.16,"open":33.55,"volume":51643600},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":31.7,"high":33.59,"low":31.56,"open":33.55,"volume":52957100},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":32.45,"high":32.61,"low":31.62,"open":31.66,"volume":49429000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":33.2,"high":33.6,"low":32.56,"open":32.92,"volume":53902500},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":33.68,"high":34.16,"low":32.75,"open":32.87,"volume":35832800},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":33.92,"high":34.31,"low":33.32,"open":33.83,"volume":29919400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":32.68,"high":34.3,"low":32.5,"open":33.89,"volume":44733000},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":33.86,"high":33.89,"low":32.46,"open":32.87,"volume":47008900},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":35.04,"high":35.15,"low":34.32,"open":34.61,"volume":63035000}]},{"date":"2001-10-16","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":19.54,"high":20.08,"low":19.37,"open":20,"volume":52207600},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":21.23,"high":21.65,"low":19.08,"open":19.3,"volume":75582600},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":21.55,"high":22.58,"low":21,"open":21.73,"volume":67181500},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":21.96,"high":22.05,"low":20.55,"open":21.51,"volume":49112300},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":22.24,"high":22.52,"low":21.27,"open":21.38,"volume":36853400},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":21.45,"high":22.23,"low":21.1,"open":22.04,"volume":42528700},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":23.06,"high":23.2,"low":21.37,"open":21.43,"volume":52538600},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":24.51,"high":24.68,"low":23.35,"open":23.39,"volume":76342800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":25.02,"high":25.13,"low":24.23,"open":24.31,"volume":64736500},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":24.38,"high":24.52,"low":23.63,"open":24.49,"volume":44391600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":24.96,"high":25.1,"low":24.17,"open":24.53,"volume":53540600}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":24.57,"high":26.23,"low":24.5,"open":26.14,"volume":91448800},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":24.05,"high":24.61,"low":23.7,"open":24.6,"volume":49862900},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":24.15,"high":24.56,"low":23.61,"open":23.99,"volume":42197000},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":25.3,"high":25.37,"low":23.76,"open":24.12,"volume":46022200},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":25,"high":26,"low":24.89,"open":25.42,"volume":41881700},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":25.48,"high":25.93,"low":24.92,"open":25.19,"volume":41092700},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":26.1,"high":26.22,"low":24.31,"open":25,"volume":56318500},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":25.86,"high":26.5,"low":25.55,"open":26.01,"volume":45505200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":24.18,"high":25.89,"low":24.17,"open":25.6,"volume":46369900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":23.54,"high":24.4,"low":23.24,"open":23.77,"volume":52532700},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":24.42,"high":25.29,"low":23.44,"open":23.93,"volume":64549300}]},{"date":"2001-07-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":30.06,"high":30.54,"low":29.16,"open":29.58,"volume":38578300},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":30.46,"high":30.69,"low":29.65,"open":29.94,"volume":22120800},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":29.84,"high":31,"low":29.8,"open":30.08,"volume":35630900},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":28.43,"high":29.85,"low":28.3,"open":29.14,"volume":37375700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":28.9,"high":29.43,"low":28.11,"open":28.53,"volume":30139400},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":27.79,"high":29.17,"low":27.46,"open":27.79,"volume":41241500},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":28.06,"high":28.5,"low":27,"open":27.65,"volume":50333800},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":30.1,"high":30.19,"low":29.05,"open":29.35,"volume":49223400},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":30.19,"high":30.38,"low":29.25,"open":30.01,"volume":42796300},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":29.13,"high":30.75,"low":28.77,"open":30.03,"volume":65739200},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":29.9,"high":29.94,"low":28.08,"open":28.57,"volume":104487600}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":28.89,"high":30.15,"low":28.52,"open":28.87,"volume":71663500},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":29.96,"high":30.22,"low":29.43,"open":29.59,"volume":54602300},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":29.93,"high":30.03,"low":28.93,"open":29.41,"volume":50444200},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":29,"high":30.23,"low":28.91,"open":29.97,"volume":35057400},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":28.88,"high":29.59,"low":28.43,"open":28.71,"volume":38032700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":29.42,"high":29.48,"low":28.19,"open":28.97,"volume":35538100},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":29.78,"high":29.9,"low":28.8,"open":29.1,"volume":46221000},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":29.22,"high":29.85,"low":29.01,"open":29.61,"volume":35482900},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":29.04,"high":29.74,"low":28.8,"open":29.51,"volume":30514600},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":29.81,"high":30.42,"low":29.03,"open":29.16,"volume":50354000},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":30.75,"high":30.98,"low":30.28,"open":30.62,"volume":45023900}]},{"date":"2001-04-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.8,"high":26.88,"low":25.06,"open":26.06,"volume":44925500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":25,"high":26.38,"low":24.84,"open":25.31,"volume":57239500},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":22.63,"high":25.09,"low":22.44,"open":24.69,"volume":84555800},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":25.63,"high":25.81,"low":24.09,"open":24.25,"volume":67714900},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":23.63,"high":25.23,"low":23,"open":25.06,"volume":73965900},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":23.2,"high":24.2,"low":22.25,"open":23.69,"volume":60543900},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":24.77,"high":25.1,"low":23.35,"open":23.48,"volume":55847600},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":27.52,"high":28.29,"low":27.18,"open":27.9,"volume":91360800},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":28.12,"high":28.51,"low":26.31,"open":27.46,"volume":54027200},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":26.3,"high":26.8,"low":25.52,"open":26.77,"volume":59342200},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":26.04,"high":26.73,"low":25.18,"open":25.25,"volume":74191900}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":31.28,"high":32.19,"low":28.6,"open":29.22,"volume":49959200},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":32.49,"high":32.52,"low":30.45,"open":30.79,"volume":85981400},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":32.43,"high":32.57,"low":31.26,"open":31.97,"volume":62659300},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":30.32,"high":31.3,"low":29.65,"open":31.07,"volume":58508800},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":29.14,"high":31.04,"low":28.9,"open":29.94,"volume":50134100},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":29.03,"high":29.36,"low":27.5,"open":29,"volume":64640600},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":28.64,"high":30.36,"low":28.6,"open":30.23,"volume":53730100},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30.18,"high":30.23,"low":29.05,"open":29.6,"volume":42007500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":30.91,"high":31.65,"low":30.53,"open":30.85,"volume":41266300},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.18,"high":31.41,"low":30.12,"open":30.77,"volume":37209500},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":31.94,"high":32.5,"low":31.2,"open":31.89,"volume":45022200}]},{"date":"2001-01-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":30.06,"high":31.44,"low":29.81,"open":30.94,"volume":54053600},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":31.06,"high":31.88,"low":30.25,"open":30.69,"volume":50342900},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":34.23,"high":34.63,"low":30.13,"open":30.13,"volume":78291900},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":33.8,"high":35.38,"low":32.69,"open":34,"volume":68769000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":32.06,"high":34.63,"low":31.75,"open":34.06,"volume":44974700},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":31.94,"high":32.31,"low":30.63,"open":31.5,"volume":45070800},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":32.25,"high":32.94,"low":31.88,"open":32.53,"volume":40814400},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":33,"high":33.38,"low":31.13,"open":31.63,"volume":51494300},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":33.38,"high":34.25,"low":32,"open":32.38,"volume":64954600},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":32.13,"high":33.81,"low":31.81,"open":33.56,"volume":51374500},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":31.38,"high":32.38,"low":31,"open":32.19,"volume":60301100}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":30.5,"high":33.06,"low":30.13,"open":33,"volume":7427400},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":32.19,"high":32.31,"low":30,"open":30.94,"volume":86633300},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":33.56,"high":34.63,"low":32.31,"open":33.38,"volume":81348900},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":33.38,"high":33.88,"low":32.5,"open":32.69,"volume":45756600},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":35.38,"high":35.89,"low":32.75,"open":33.44,"volume":84553900},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":36.25,"high":37.06,"low":35.19,"open":35.69,"volume":73579100},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":34.5,"high":36.06,"low":34.31,"open":35.81,"volume":45890400},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":35.88,"high":36.06,"low":33.75,"open":34.13,"volume":48063700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":37.06,"high":37.38,"low":34.75,"open":35.25,"volume":49092800},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":37,"high":38.19,"low":36.81,"open":37.38,"volume":60806400},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":37,"high":38.59,"low":36.5,"open":37.31,"volume":71894200}]},{"date":"2000-10-17","estimated":0.38,"reported":0.41,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":40.31,"high":42.5,"low":40.13,"open":41.77,"volume":81206500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":42,"high":42.75,"low":40.75,"open":41,"volume":63726000},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":41,"high":42.38,"low":40.5,"open":42.13,"volume":52072400},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":39.94,"high":42.25,"low":39.25,"open":41.38,"volume":69734600},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":39.06,"high":40.53,"low":38,"open":40.44,"volume":56544700},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":37.56,"high":40.19,"low":37.44,"open":39.19,"volume":68882800},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":35.38,"high":38.13,"low":35,"open":37,"volume":122056600},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":37.13,"high":38.5,"low":35,"open":37.13,"volume":100212800},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":40.38,"high":40.75,"low":36.94,"open":37.11,"volume":80908800},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":35.69,"high":39.19,"low":35.38,"open":39.13,"volume":92057900},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":36.19,"high":36.63,"low":35,"open":36.38,"volume":78642100}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":38.19,"high":39.81,"low":35.25,"open":36.25,"volume":16790000},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":41.94,"high":42.31,"low":40.88,"open":42.02,"volume":64250700},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":43.06,"high":44.38,"low":41.38,"open":41.63,"volume":59899600},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":43.31,"high":45,"low":42.38,"open":43.69,"volume":43746200},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":42,"high":44.5,"low":41.63,"open":43.63,"volume":46937000},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":41.31,"high":43.56,"low":41.14,"open":42,"volume":53225900},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":44.69,"high":45,"low":41.69,"open":42,"volume":50811900},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":46.38,"high":47,"low":44.84,"open":45.88,"volume":50197800},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":45,"high":46.13,"low":43.88,"open":45.95,"volume":49111200},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":45,"high":46.94,"low":44.69,"open":45.69,"volume":55793900},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":44.88,"high":46.56,"low":44.19,"open":44.31,"volume":47654600}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.79,"open":20.49,"volume":56643500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]},{"date":"2018-07-26","estimated":0.96,"reported":1.04,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":52.35,"high":52.48,"low":51.73,"open":52.05,"volume":20292700},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":52.22,"high":52.42,"low":51.76,"open":52.4,"volume":13749300},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":52.01,"high":52.32,"low":51.87,"open":52.15,"volume":15951500},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":51.75,"high":51.88,"low":51.01,"open":51.05,"volume":15754500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":51.72,"high":51.97,"low":51.47,"open":51.87,"volume":14649000},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":51.98,"high":52.01,"low":51.05,"open":51.6,"volume":15954600},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":51.91,"high":52.07,"low":51.33,"open":51.83,"volume":17380500},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":52.31,"high":52.5,"low":51.33,"open":51.77,"volume":15945500},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":52.18,"high":53.3,"low":52.08,"open":52.76,"volume":17788700},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":52.43,"high":52.45,"low":51.09,"open":52.21,"volume":19854800},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":52.16,"high":53.18,"low":51.87,"open":52.45,"volume":28282500}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.68,"high":49.2,"low":47.48,"open":48.76,"volume":67816700},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.69,"high":47.99,"low":46.43,"open":47.63,"volume":35696600},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.1,"high":48.68,"low":47.69,"open":48.24,"volume":36581200},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.81,"high":48.91,"low":48,"open":48.06,"volume":28060700},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.48,"high":49.52,"low":48.2,"open":48.5,"volume":26452500},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.63,"high":49.78,"low":49.17,"open":49.5,"volume":22008200},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":49.3,"high":49.31,"low":48.32,"open":48.77,"volume":26669000},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":49.7,"high":49.83,"low":49.41,"open":49.43,"volume":28322700},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.96,"high":50.13,"low":49.44,"open":49.6,"volume":21990600},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.14,"high":50.6,"low":49.72,"open":49.86,"volume":23795600},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":48.85,"high":49.17,"low":48.3,"open":48.51,"volume":28712400}]},{"date":"2018-04-26","estimated":0.72,"reported":0.87,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":52.72,"high":53.27,"low":51.45,"open":51.49,"volume":29781400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":51.86,"high":53.21,"low":51.6,"open":53.06,"volume":20884900},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":52.4,"high":52.53,"low":51.79,"open":52.29,"volume":18855500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":53.54,"high":53.7,"low":52.89,"open":52.91,"volume":21228700},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":53.61,"high":54.36,"low":53.34,"open":53.52,"volume":22164700},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":52.22,"high":52.96,"low":51.61,"open":52.95,"volume":25422400},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":51.53,"high":52.28,"low":50.88,"open":52.17,"volume":26910100},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":51.1,"high":51.89,"low":50.85,"open":51.69,"volume":21706700},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":51.45,"high":53.64,"low":51.14,"open":51.87,"volume":42494700},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":51.38,"high":52.1,"low":50.6,"open":51.86,"volume":25752800},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":53.05,"high":53.27,"low":52.07,"open":52.26,"volume":39575000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":52.73,"high":55.79,"low":52.23,"open":55.44,"volume":69888100},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":51.62,"high":53.37,"low":51.21,"open":52.56,"volume":36417400},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":53.33,"high":53.42,"low":51.44,"open":51.64,"volume":27600800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":52.31,"high":53.2,"low":52.15,"open":53.09,"volume":25778300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":52.28,"high":52.56,"low":51.21,"open":51.89,"volume":28561000},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":52.78,"high":52.84,"low":51,"open":51.62,"volume":25642500},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":53.33,"high":53.58,"low":52.83,"open":52.86,"volume":20285700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":53.63,"high":53.63,"low":52.8,"open":53.29,"volume":21026800},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":54.34,"high":54.37,"low":53.19,"open":53.76,"volume":19827500},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":54.98,"high":55,"low":54.1,"open":54.55,"volume":18715900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":54.67,"high":55.19,"low":54.43,"open":54.62,"volume":15405000}]},{"date":"2018-01-25","estimated":0.86,"reported":1.08,"pre":[{"timestamp":1515594600,"date":"2018-01-10","index":9538,"close":42.5,"high":43.6,"low":42.44,"open":43.33,"volume":45735000},{"timestamp":1515681000,"date":"2018-01-11","index":9539,"close":43.41,"high":43.58,"low":42.45,"open":42.8,"volume":35371500},{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":43.24,"high":43.6,"low":43.01,"open":43.45,"volume":29973600},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":43.14,"high":43.79,"low":42.89,"open":43.55,"volume":38367200},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":44.39,"high":44.45,"low":43.51,"open":43.55,"volume":32368600},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":44.48,"high":44.74,"low":44.17,"open":44.4,"volume":26826500},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":44.82,"high":44.89,"low":44.25,"open":44.62,"volume":25780200},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":45.75,"high":45.79,"low":44.79,"open":44.8,"volume":27706800},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":46.06,"high":46.09,"low":45.63,"open":45.81,"volume":22135100},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":45.51,"high":46.13,"low":44.96,"open":45.9,"volume":32464200},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":45.3,"high":46.37,"low":45.17,"open":45.88,"volume":36758700}],"post":[{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":50.08,"high":50.15,"low":48.12,"open":48.38,"volume":86916100},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":49.98,"high":50.85,"low":49.37,"open":49.6,"volume":46304000},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":48.79,"high":50.06,"low":48.74,"open":49.48,"volume":32814600},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":48.14,"high":49.25,"low":47.56,"open":49.23,"volume":41619900},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":47.65,"high":48.47,"low":47.45,"open":47.7,"volume":28840400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":46.15,"high":47.79,"low":46.1,"open":47.32,"volume":28663000},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":44.52,"high":47.26,"low":44.5,"open":46.35,"volume":47869000},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":44.91,"high":44.93,"low":43.03,"open":44.02,"volume":58145400},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":45.2,"high":46.3,"low":44.34,"open":44.58,"volume":37508400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":42.75,"high":45.42,"low":42.74,"open":45.28,"volume":43151300},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":43.95,"high":44.28,"low":42.04,"open":43.5,"volume":49301100}]},{"date":"2017-10-26","estimated":0.8,"reported":1.01,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":39.19,"high":39.39,"low":38.98,"open":39.35,"volume":18286900},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":39.67,"high":39.81,"low":39.28,"open":39.44,"volume":16829400},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":39.76,"high":39.79,"low":39.44,"open":39.71,"volume":12489100},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":39.79,"high":39.87,"low":39.37,"open":39.56,"volume":15532800},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":40.25,"high":40.29,"low":39.6,"open":39.8,"volume":21424600},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":40.09,"high":40.33,"low":39.83,"open":39.88,"volume":19222700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":40.43,"high":40.45,"low":40.1,"open":40.33,"volume":18335700},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":40.83,"high":41.04,"low":40.4,"open":40.55,"volume":28647000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":40.95,"high":41.05,"low":40.72,"open":41,"volume":19652400},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":40.78,"high":41.06,"low":40.49,"open":40.89,"volume":24031700},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":41.35,"high":41.58,"low":40.71,"open":40.91,"volume":38247400}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":44.4,"high":45,"low":43.1,"open":43.3,"volume":90028300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":44.37,"high":45.19,"low":43.88,"open":44.48,"volume":48161500},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":45.49,"high":45.8,"low":44.65,"open":45.2,"volume":47000900},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":46.71,"high":46.71,"low":45.59,"open":45.97,"volume":47813700},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":47.1,"high":47.23,"low":46.21,"open":46.61,"volume":44602300},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":46.34,"high":47.3,"low":45.6,"open":47.2,"volume":39298100},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":46.7,"high":46.74,"low":46.09,"open":46.6,"volume":34035000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":46.78,"high":47.09,"low":46.39,"open":46.7,"volume":24461400},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":46.7,"high":46.7,"low":46.28,"open":46.62,"volume":21565800},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":46.3,"high":46.39,"low":45.65,"open":46.05,"volume":25570400},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":45.58,"high":46.09,"low":45.38,"open":46.04,"volume":24095400}]},{"date":"2017-07-27","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":9413,"close":34.24,"high":34.4,"low":34.12,"open":34.33,"volume":15046200},{"timestamp":1500039000,"date":"2017-07-14","index":9414,"close":34.68,"high":34.71,"low":34.27,"open":34.48,"volume":16316400},{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":34.47,"high":34.74,"low":34.36,"open":34.74,"volume":21044400},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":34.53,"high":34.58,"low":34.25,"open":34.43,"volume":14362800},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":34.56,"high":34.68,"low":34.46,"open":34.68,"volume":17036200},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":34.75,"high":34.84,"low":34.48,"open":34.54,"volume":17506200},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":34.73,"high":34.82,"low":34.4,"open":34.54,"volume":22245000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":34.5,"high":34.8,"low":34.38,"open":34.73,"volume":16146300},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":34.67,"high":34.74,"low":34.4,"open":34.55,"volume":18096700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":34.75,"high":34.97,"low":34.59,"open":34.7,"volume":15499300},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":34.97,"high":35.25,"low":34.67,"open":34.78,"volume":43062800}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":35.31,"high":35.86,"low":35,"open":35.13,"volume":36291500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":35.47,"high":35.74,"low":35.32,"open":35.47,"volume":27057000},{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":36.35,"high":36.43,"low":35.57,"open":35.66,"volume":38710200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":36.64,"high":36.67,"low":36.06,"open":36.33,"volume":35004300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":36.49,"high":36.59,"low":36.15,"open":36.55,"volume":26611300},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":36.3,"high":36.56,"low":36.1,"open":36.45,"volume":20520300},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":36.43,"high":36.55,"low":36.22,"open":36.39,"volume":18169300},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":36.41,"high":36.7,"low":36.3,"open":36.37,"volume":22819900},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":36.59,"high":36.66,"low":36.02,"open":36.28,"volume":22796800},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":36.14,"high":36.56,"low":36.11,"open":36.4,"volume":22693300},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":35.87,"high":36.4,"low":35.79,"open":36.26,"volume":19275100}]},{"date":"2017-04-27","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":9350,"close":35.63,"high":36.01,"low":35.5,"open":35.87,"volume":19289800},{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":35.25,"high":35.76,"low":35.25,"open":35.55,"volume":15764000},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":35.48,"high":35.59,"low":35.33,"open":35.44,"volume":12560700},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":35.77,"high":35.81,"low":35.3,"open":35.43,"volume":12321100},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":35.91,"high":36.22,"low":35.89,"open":35.97,"volume":16594600},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":36.18,"high":36.27,"low":35.86,"open":36.18,"volume":22968300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":36.32,"high":36.42,"low":35.85,"open":36.2,"volume":20390500},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":36.75,"high":36.85,"low":36.46,"open":36.67,"volume":26305800},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":36.87,"high":37,"low":36.66,"open":36.77,"volume":22066800},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":36.93,"high":37.23,"low":36.78,"open":36.78,"volume":27241000},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":37.43,"high":37.5,"low":36.78,"open":36.87,"volume":39890000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":36.15,"high":36.49,"low":35.88,"open":36.1,"volume":56769300},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":36.31,"high":36.4,"low":35.94,"open":36.11,"volume":24825600},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":36.97,"high":37.03,"low":36.35,"open":36.37,"volume":35813000},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":36.98,"high":37.17,"low":36.62,"open":36.72,"volume":22040300},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":36.85,"high":37.11,"low":36.64,"open":36.99,"volume":16437100},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":36.82,"high":36.93,"low":36.5,"open":36.86,"volume":18119200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":36.54,"high":36.85,"low":36.48,"open":36.73,"volume":17660200},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":36.37,"high":36.75,"low":36.28,"open":36.48,"volume":17819100},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":36.01,"high":36.38,"low":35.93,"open":36.27,"volume":25133800},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":35.69,"high":36,"low":35.45,"open":35.91,"volume":21508900},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":35.53,"high":35.74,"low":35.4,"open":35.72,"volume":19730800}]},{"date":"2017-01-26","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":9287,"close":36.95,"high":37,"low":36.51,"open":36.51,"volume":22398400},{"timestamp":1484231400,"date":"2017-01-12","index":9288,"close":36.71,"high":36.83,"low":36.32,"open":36.83,"volume":20391900},{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":36.79,"high":36.86,"low":36.62,"open":36.71,"volume":15072200},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":36.8,"high":36.83,"low":36.59,"open":36.67,"volume":20195200},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":36.76,"high":37.01,"low":36.61,"open":36.89,"volume":15382500},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":36.57,"high":36.91,"low":36.51,"open":36.51,"volume":13654500},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":36.94,"high":37.03,"low":36.58,"open":36.76,"volume":23950900},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":36.77,"high":37.21,"low":36.55,"open":37.07,"volume":27752600},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":37.62,"high":37.74,"low":36.81,"open":36.84,"volume":35140900},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":37.8,"high":38,"low":37.52,"open":37.87,"volume":32276400},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":37.56,"high":37.92,"low":37.42,"open":37.82,"volume":34144800}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":37.98,"high":38.45,"low":37.81,"open":38,"volume":44368600},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":37.42,"high":37.84,"low":37.33,"open":37.74,"volume":23954700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":36.82,"high":37.37,"low":36.64,"open":37.22,"volume":27059100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":36.52,"high":36.95,"low":36.02,"open":36.82,"volume":28380600},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":36.68,"high":36.7,"low":36.2,"open":36.26,"volume":31916900},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":36.52,"high":36.82,"low":36.45,"open":36.69,"volume":21038100},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":36.27,"high":36.51,"low":36.15,"open":36.51,"volume":21427000},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":36.35,"high":36.52,"low":36.24,"open":36.45,"volume":18581900},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":36.38,"high":36.65,"low":36.14,"open":36.34,"volume":20807400},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":35.46,"high":36.5,"low":35.4,"open":36.5,"volume":47802700},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":35.34,"high":35.43,"low":34.84,"open":35.26,"volume":44106500}]},{"date":"2016-10-18","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":9219,"close":37.54,"high":37.94,"low":37.33,"open":37.77,"volume":14393100},{"timestamp":1475674200,"date":"2016-10-05","index":9220,"close":37.99,"high":38.31,"low":37.64,"open":37.75,"volume":22420800},{"timestamp":1475760600,"date":"2016-10-06","index":9221,"close":38.07,"high":38.16,"low":37.58,"open":37.84,"volume":15171400},{"timestamp":1475847000,"date":"2016-10-07","index":9222,"close":38.1,"high":38.22,"low":37.78,"open":38.08,"volume":16942500},{"timestamp":1476106200,"date":"2016-10-10","index":9223,"close":38.02,"high":38.36,"low":37.9,"open":38.25,"volume":14954300},{"timestamp":1476192600,"date":"2016-10-11","index":9224,"close":37.27,"high":38,"low":36.82,"open":37.91,"volume":27650500},{"timestamp":1476279000,"date":"2016-10-12","index":9225,"close":37.13,"high":37.25,"low":36.81,"open":37.2,"volume":14053900},{"timestamp":1476365400,"date":"2016-10-13","index":9226,"close":36.97,"high":37.13,"low":36.46,"open":36.85,"volume":16936000},{"timestamp":1476451800,"date":"2016-10-14","index":9227,"close":37.45,"high":37.7,"low":37.16,"open":37.19,"volume":19123900},{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":37.29,"high":37.72,"low":37.24,"open":37.55,"volume":15788100},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":37.75,"high":38.05,"low":37.53,"open":37.97,"volume":42907800}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":35.51,"high":36.09,"low":35.23,"open":36.07,"volume":75229000},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":35.43,"high":35.67,"low":35.1,"open":35.41,"volume":25669500},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":35.15,"high":35.4,"low":34.81,"open":35.21,"volume":20813200},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":35.26,"high":35.49,"low":35.11,"open":35.43,"volume":21524700},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":35.1,"high":35.25,"low":35.01,"open":35.14,"volume":17860300},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":34.92,"high":35.21,"low":34.74,"open":35.04,"volume":19977600},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":34.81,"high":35.23,"low":34.75,"open":35.1,"volume":14634700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":34.74,"high":35.17,"low":34.71,"open":34.87,"volume":22296400},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":34.87,"high":35.08,"low":34.84,"open":34.92,"volume":19188600},{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":34.52,"high":35.16,"low":34.27,"open":34.9,"volume":25368200},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":34.6,"high":34.9,"low":34.47,"open":34.6,"volume":21416400}]},{"date":"2016-07-20","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":32.97,"high":33,"low":32.38,"open":32.8,"volume":21070200},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":33.2,"high":33.55,"low":32.96,"open":32.96,"volume":26119400},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":34,"high":34,"low":33.5,"open":33.65,"volume":23341900},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":34.38,"high":34.5,"low":34.04,"open":34.04,"volume":23820700},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":34.94,"high":34.97,"low":34.48,"open":34.51,"volume":28064100},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":35.01,"high":35.25,"low":34.88,"open":35.04,"volume":29120900},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":35.2,"high":35.3,"low":34.96,"open":35.13,"volume":25296400},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":35.07,"high":35.29,"low":34.9,"open":35.26,"volume":23661900},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":35.05,"high":35.2,"low":34.95,"open":35.18,"volume":19347200},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":35.15,"high":35.16,"low":34.85,"open":34.89,"volume":20395400},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":35.69,"high":35.93,"low":35.06,"open":35.3,"volume":42994200}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":34.27,"high":34.49,"low":33.86,"open":34.33,"volume":63708600},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":34.66,"high":34.7,"low":34.26,"open":34.38,"volume":33033700},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":34.69,"high":34.76,"low":34.57,"open":34.62,"volume":20277700},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":35.09,"high":35.23,"low":34.7,"open":34.75,"volume":29644400},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":34.83,"high":35.28,"low":34.63,"open":35,"volume":23601800},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":34.77,"high":34.83,"low":34.52,"open":34.83,"volume":21667400},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":34.86,"high":34.92,"low":34.6,"open":34.77,"volume":18171200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":34.85,"high":34.91,"low":34.56,"open":34.82,"volume":18824400},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":34.56,"high":34.87,"low":34.33,"open":34.81,"volume":20057300},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":34.25,"high":34.28,"low":33.99,"open":34.1,"volume":18388800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":34.58,"high":34.62,"low":34.22,"open":34.29,"volume":16362600}]},{"date":"2016-04-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":9092,"close":31.9,"high":32.12,"low":31.72,"open":31.89,"volume":20080000},{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":32.08,"high":32.23,"low":31.77,"open":31.97,"volume":15740600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":31.55,"high":31.9,"low":31.35,"open":31.89,"volume":23738200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":31.63,"high":32.02,"low":31.48,"open":31.76,"volume":17031900},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":31.67,"high":32.34,"low":31.66,"open":31.9,"volume":19707700},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":31.86,"high":31.94,"low":31.38,"open":31.88,"volume":16774200},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":32.13,"high":32.18,"low":31.95,"open":31.97,"volume":19968100},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":31.8,"high":31.89,"low":31.55,"open":31.78,"volume":21620900},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":31.46,"high":31.89,"low":31.38,"open":31.79,"volume":28782800},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":31.65,"high":31.72,"low":31.38,"open":31.43,"volume":21566600},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":31.6,"high":31.81,"low":31.4,"open":31.7,"volume":33619300}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":32,"high":32.26,"low":31.25,"open":31.32,"volume":57629800},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":31.97,"high":32.06,"low":31.81,"open":31.94,"volume":28431400},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":31.64,"high":31.86,"low":31.22,"open":31.74,"volume":29625600},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":31.39,"high":31.5,"low":31.2,"open":31.36,"volume":19315700},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":31.4,"high":31.7,"low":31.17,"open":31.39,"volume":20976400},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":31.75,"high":31.8,"low":31.19,"open":31.25,"volume":20006200},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":31.11,"high":31.71,"low":31.03,"open":31.45,"volume":25146400},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":30.28,"high":30.87,"low":30.1,"open":30.86,"volume":36443700},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":30.61,"high":30.69,"low":30.36,"open":30.45,"volume":21086600},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":30.36,"high":30.56,"low":30.09,"open":30.41,"volume":27111100},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":29.85,"high":30.21,"low":29.7,"open":30.17,"volume":23278800}]},{"date":"2016-01-14","estimated":0.63,"reported":0.74,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9027,"close":34.99,"high":35.45,"low":34.95,"open":35.38,"volume":11566800},{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":34.45,"high":34.96,"low":34.44,"open":34.82,"volume":14736700},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":33.99,"high":34.01,"low":33.46,"open":33.88,"volume":27882200},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":33.83,"high":34,"low":33.53,"open":33.96,"volume":16709500},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":33.08,"high":33.52,"low":32.8,"open":33.25,"volume":25491300},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":31.84,"high":33.01,"low":31.84,"open":32.28,"volume":37680500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":31.51,"high":32.22,"low":31.43,"open":32.09,"volume":29953800},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":32.06,"high":32.22,"low":31.68,"open":31.81,"volume":27732400},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":32.68,"high":32.89,"low":32.27,"open":32.76,"volume":28587700},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":31.91,"high":32.93,"low":31.83,"open":32.76,"volume":34445700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":32.74,"high":32.87,"low":31.8,"open":31.97,"volume":48728200}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":29.76,"high":30.5,"low":29.45,"open":29.73,"volume":76373900},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":29.8,"high":30.06,"low":29.48,"open":29.98,"volume":28878100},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":29.59,"high":29.87,"low":29.21,"open":29.35,"volume":39598200},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":29.66,"high":30.03,"low":29.24,"open":29.65,"volume":30157400},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":29.93,"high":30.24,"low":29.51,"open":30.12,"volume":25326500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":29.6,"high":30.22,"low":29.57,"open":29.99,"volume":26441000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":29.94,"high":30.05,"low":29.61,"open":29.61,"volume":24754900},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":29.81,"high":30.22,"low":29.64,"open":29.88,"volume":26384100},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":29.97,"high":30.18,"low":29.75,"open":30.02,"volume":22028100},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":31.02,"high":31.03,"low":30.1,"open":30.21,"volume":38311400},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":30.82,"high":31.12,"low":30.64,"open":30.72,"volume":19015100}]},{"date":"2015-10-13","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":8963,"close":29.24,"high":29.35,"low":28.76,"open":28.83,"volume":34169600},{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":30.14,"high":30.32,"low":29.54,"open":29.56,"volume":41051700},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":30,"high":30.28,"low":29.46,"open":30.21,"volume":29832800},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":30.51,"high":30.53,"low":29.53,"open":29.67,"volume":27901500},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":31.21,"high":31.38,"low":30.56,"open":30.73,"volume":34842500},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":31.74,"high":31.85,"low":31.11,"open":31.16,"volume":34899800},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":32.32,"high":32.42,"low":31.72,"open":32,"volume":36930100},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":32.52,"high":32.6,"low":31.98,"open":32.23,"volume":27794600},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":32.14,"high":32.55,"low":31.94,"open":32.37,"volume":24209900},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":32.21,"high":32.32,"low":32,"open":32.16,"volume":18795000},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":32.04,"high":32.48,"low":31.98,"open":32.03,"volume":35588600}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":32.8,"high":32.93,"low":30.85,"open":31.39,"volume":75954800},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":32.75,"high":33.06,"low":32.46,"open":32.84,"volume":37634800},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":33.04,"high":33.2,"low":32.48,"open":32.75,"volume":29371300},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":33.59,"high":33.62,"low":32.87,"open":32.88,"volume":37624000},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":33.44,"high":33.7,"low":33.31,"open":33.4,"volume":24416100},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":33.37,"high":34.05,"low":33.32,"open":33.67,"volume":31928800},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":34.4,"high":34.5,"low":33.59,"open":33.7,"volume":39572600},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":34.9,"high":35.03,"low":34.4,"open":34.54,"volume":42796600},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":34.59,"high":34.96,"low":34.55,"open":34.77,"volume":22646900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":34.47,"high":34.55,"low":34.31,"open":34.41,"volume":22630100},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":34.71,"high":34.71,"low":34.12,"open":34.47,"volume":21908400}]},{"date":"2015-07-15","estimated":0.5,"reported":0.55,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":30.42,"high":30.69,"low":30.15,"open":30.63,"volume":34412200},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":30.18,"high":30.55,"low":30.01,"open":30.49,"volume":27178900},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":30.56,"high":30.92,"low":30.1,"open":30.18,"volume":27105200},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":30.04,"high":30.45,"low":29.84,"open":30.24,"volume":32468100},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":29.9,"high":29.93,"low":29.09,"open":29.87,"volume":43833700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":29.5,"high":29.67,"low":29.15,"open":29.4,"volume":45223800},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":28.93,"high":29.89,"low":28.82,"open":29.72,"volume":47167800},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":29.17,"high":29.35,"low":28.94,"open":29.2,"volume":31423800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":29.73,"high":29.82,"low":29.19,"open":29.27,"volume":26452400},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":29.65,"high":30.11,"low":29.44,"open":29.66,"volume":39778300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":29.69,"high":29.99,"low":29.47,"open":29.65,"volume":47852500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":29.9,"high":30.48,"low":29.1,"open":30.47,"volume":81166700},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":29.47,"high":29.8,"low":29.1,"open":29.66,"volume":43697600},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":29.1,"high":29.62,"low":29.07,"open":29.62,"volume":33812900},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":28.72,"high":29.26,"low":28.67,"open":28.96,"volume":45191000},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":28.61,"high":28.85,"low":28.43,"open":28.57,"volume":36387200},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":28.6,"high":28.97,"low":28.43,"open":28.66,"volume":33775200},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":28.06,"high":28.64,"low":28.06,"open":28.53,"volume":31621000},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":28.35,"high":28.42,"low":27.62,"open":28.07,"volume":42161100},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":28.96,"high":29.18,"low":28.44,"open":28.51,"volume":33182400},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":29.01,"high":29.13,"low":28.79,"open":28.95,"volume":26470200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":28.91,"high":29.45,"low":28.85,"open":29.1,"volume":26582400}]},{"date":"2015-04-14","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":8836,"close":31.46,"high":32.1,"low":31.3,"open":31.66,"volume":51391500},{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":31.27,"high":31.93,"low":31.2,"open":31.43,"volume":32098500},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":30.81,"high":31.32,"low":30.65,"open":31.13,"volume":31532100},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":30.81,"high":31.23,"low":30.67,"open":30.8,"volume":20909600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":31.04,"high":31.25,"low":30.45,"open":30.81,"volume":21490900},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":31.26,"high":31.59,"low":31,"open":31.07,"volume":23258300},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":31.31,"high":31.56,"low":31.06,"open":31.23,"volume":18250300},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":31.24,"high":31.62,"low":30.57,"open":30.68,"volume":34167600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":31.93,"high":31.94,"low":31.33,"open":31.33,"volume":28084900},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":31.73,"high":32.05,"low":31.71,"open":31.81,"volume":23489000},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":31.49,"high":31.94,"low":31.27,"open":31.68,"volume":39754000}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":32.83,"high":32.99,"low":32.07,"open":32.26,"volume":61083500},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":32.87,"high":32.99,"low":32.7,"open":32.85,"volume":28903200},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":32.47,"high":32.7,"low":32.22,"open":32.51,"volume":30593600},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":32.73,"high":32.79,"low":32.53,"open":32.61,"volume":20649300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":32.43,"high":32.97,"low":32.28,"open":32.93,"volume":19023800},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":32.7,"high":32.72,"low":32.03,"open":32.41,"volume":21144200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":32.35,"high":32.41,"low":32.01,"open":32.04,"volume":23775300},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":32.08,"high":32.48,"low":32.02,"open":32.41,"volume":22759900},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":32.5,"high":32.69,"low":32.08,"open":32.08,"volume":25869600},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":33.02,"high":33.04,"low":32.23,"open":32.3,"volume":29572800},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":32.89,"high":33,"low":32.55,"open":32.56,"volume":21819000}]},{"date":"2015-01-15","estimated":0.66,"reported":0.74,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":8776,"close":36.29,"high":37.04,"low":36.29,"open":36.63,"volume":20393600},{"timestamp":1420209000,"date":"2015-01-02","index":8777,"close":36.36,"high":37.16,"low":36.11,"open":36.67,"volume":23605600},{"timestamp":1420468200,"date":"2015-01-05","index":8778,"close":35.95,"high":36.45,"low":35.94,"open":36.2,"volume":32785000},{"timestamp":1420554600,"date":"2015-01-06","index":8779,"close":35.28,"high":36.23,"low":35.26,"open":36.08,"volume":30847600},{"timestamp":1420641000,"date":"2015-01-07","index":8780,"close":36.02,"high":36.07,"low":35.27,"open":35.64,"volume":27725200},{"timestamp":1420727400,"date":"2015-01-08","index":8781,"close":36.69,"high":37,"low":36.26,"open":36.37,"volume":31765400},{"timestamp":1420813800,"date":"2015-01-09","index":8782,"close":36.76,"high":37.11,"low":36.4,"open":36.77,"volume":22850500},{"timestamp":1421073000,"date":"2015-01-12","index":8783,"close":36.6,"high":37,"low":36.23,"open":36.9,"volume":29400800},{"timestamp":1421159400,"date":"2015-01-13","index":8784,"close":36.5,"high":37.49,"low":36.29,"open":36.87,"volume":31478000},{"timestamp":1421245800,"date":"2015-01-14","index":8785,"close":36.35,"high":36.91,"low":35.91,"open":36.33,"volume":34250300},{"timestamp":1421332200,"date":"2015-01-15","index":8786,"close":36.19,"high":36.88,"low":36.03,"open":36.53,"volume":47181800}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":36.45,"high":36.66,"low":35.51,"open":36.12,"volume":62812200},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":36.09,"high":36.46,"low":35.57,"open":36.1,"volume":35929400},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":36.48,"high":36.68,"low":35.77,"open":35.85,"volume":27442600},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":36.91,"high":37,"low":36.14,"open":36.56,"volume":31809900},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":36.45,"high":37.03,"low":36.38,"open":36.96,"volume":27427100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":35.81,"high":36.3,"low":35.57,"open":36.19,"volume":30906800},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":34.19,"high":34.72,"low":33.55,"open":34.4,"volume":58456200},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":33.78,"high":34.7,"low":33.72,"open":34.47,"volume":34929100},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":34.21,"high":34.28,"low":33.46,"open":33.84,"volume":29569400},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":33.04,"high":33.99,"low":33,"open":33.7,"volume":38719700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":33.65,"high":33.75,"low":32.65,"open":33.06,"volume":38733800}]},{"date":"2014-10-14","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":8712,"close":34.82,"high":35,"low":34.41,"open":34.9,"volume":35274600},{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":33.99,"high":34.78,"low":33.84,"open":34.61,"volume":35086600},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":33.52,"high":34,"low":33.26,"open":33.96,"volume":32910800},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":34.03,"high":34.18,"low":33.47,"open":33.66,"volume":25834600},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":34.11,"high":34.48,"low":33.87,"open":34.15,"volume":24321100},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":33.47,"high":34.05,"low":33.42,"open":34.04,"volume":25972100},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":34.27,"high":34.37,"low":33.14,"open":33.49,"volume":34960600},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":33.62,"high":34.43,"low":33.58,"open":34.15,"volume":28185700},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":31.91,"high":32.86,"low":30.5,"open":32.62,"volume":80917600},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":31.47,"high":32.37,"low":31.47,"open":31.72,"volume":42110200},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":32.14,"high":32.67,"low":31.71,"open":31.99,"volume":68671000}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":31.28,"high":31.65,"low":29.65,"open":30.54,"volume":92305200},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":30.85,"high":31.51,"low":30.75,"open":30.89,"volume":47787400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":31.38,"high":31.71,"low":30.97,"open":31.2,"volume":37504500},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":31.58,"high":31.7,"low":30.9,"open":31.04,"volume":30523700},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":32.61,"high":32.62,"low":31.58,"open":31.67,"volume":33278400},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":32.27,"high":32.87,"low":32.22,"open":32.66,"volume":26725600},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":32.69,"high":32.91,"low":32.6,"open":32.72,"volume":22254900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":33.18,"high":33.33,"low":32.57,"open":32.72,"volume":27814300},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":33.2,"high":33.3,"low":32.77,"open":33.08,"volume":23751900},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":33.74,"high":33.75,"low":33.23,"open":33.23,"volume":21857800},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":33.92,"high":33.97,"low":33.51,"open":33.76,"volume":24615200}]},{"date":"2014-07-15","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":8648,"close":30.9,"high":31,"low":30.66,"open":30.87,"volume":21558400},{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":30.98,"high":31.09,"low":30.87,"open":30.99,"volume":28240000},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":30.98,"high":31.05,"low":30.8,"open":30.99,"volume":16831200},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":31.14,"high":31.36,"low":31.02,"open":31.08,"volume":20437600},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":31.03,"high":31.2,"low":30.92,"open":31.09,"volume":22233400},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":30.79,"high":31.08,"low":30.7,"open":31,"volume":37608700},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":30.89,"high":30.98,"low":30.69,"open":30.84,"volume":28302400},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":31.26,"high":31.33,"low":30.44,"open":30.6,"volume":32455100},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":31.25,"high":31.45,"low":31.04,"open":31.26,"volume":20045000},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":31.49,"high":31.58,"low":31.34,"open":31.41,"volume":24244600},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":31.71,"high":31.8,"low":31.16,"open":31.58,"volume":61006100}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":34.65,"high":34.74,"low":33.21,"open":33.31,"volume":135834600},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":33.7,"high":34.36,"low":33.63,"open":34.2,"volume":70591100},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":33.7,"high":33.84,"low":33.39,"open":33.8,"volume":46528800},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":34.06,"high":34.23,"low":33.54,"open":33.55,"volume":32097200},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":34.79,"high":34.83,"low":34.07,"open":34.16,"volume":42915100},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":34.5,"high":34.71,"low":34.3,"open":34.68,"volume":26077000},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":34.25,"high":34.67,"low":34.1,"open":34.38,"volume":33180400},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":34.25,"high":34.37,"low":33.93,"open":34.15,"volume":31614000},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":34.23,"high":34.32,"low":33.88,"open":34.23,"volume":30972200},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":34.19,"high":34.37,"low":34.09,"open":34.27,"volume":26141700},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":34.35,"high":34.57,"low":34.04,"open":34.31,"volume":32782800}]},{"date":"2014-04-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":8586,"close":25.99,"high":26,"low":25.64,"open":25.8,"volume":23778700},{"timestamp":1396445400,"date":"2014-04-02","index":8587,"close":25.89,"high":26.05,"low":25.64,"open":25.96,"volume":22464700},{"timestamp":1396531800,"date":"2014-04-03","index":8588,"close":26.41,"high":26.46,"low":26.14,"open":26.15,"volume":38581300},{"timestamp":1396618200,"date":"2014-04-04","index":8589,"close":26.16,"high":26.73,"low":26.11,"open":26.49,"volume":47918000},{"timestamp":1396877400,"date":"2014-04-07","index":8590,"close":26.49,"high":26.74,"low":26.2,"open":26.3,"volume":49813500},{"timestamp":1396963800,"date":"2014-04-08","index":8591,"close":26.91,"high":26.98,"low":26.35,"open":26.36,"volume":56699500},{"timestamp":1397050200,"date":"2014-04-09","index":8592,"close":26.98,"high":27.02,"low":26.73,"open":26.93,"volume":34481800},{"timestamp":1397136600,"date":"2014-04-10","index":8593,"close":26.43,"high":27.09,"low":26.36,"open":27.01,"volume":40478200},{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":26.18,"high":26.59,"low":26.17,"open":26.27,"volume":36121100},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":26.56,"high":26.65,"low":26.14,"open":26.31,"volume":26957900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":26.77,"high":26.83,"low":26.36,"open":26.51,"volume":45074400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":26.93,"high":27.24,"low":26.6,"open":26.98,"volume":59033600},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":27.04,"high":27.16,"low":26.79,"open":26.88,"volume":38108500},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":26.95,"high":27.05,"low":26.73,"open":27.05,"volume":20398600},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":26.84,"high":26.98,"low":26.66,"open":26.91,"volume":29601600},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":26.75,"high":26.97,"low":26.72,"open":26.8,"volume":25574300},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":26.75,"high":26.96,"low":26.64,"open":26.81,"volume":25432800},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":26.26,"high":26.72,"low":26.19,"open":26.65,"volume":33614400},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":26.33,"high":26.39,"low":26.01,"open":26.17,"volume":33472800},{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":26.48,"high":26.66,"low":26.35,"open":26.36,"volume":22146000},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":26.69,"high":26.7,"low":26.22,"open":26.32,"volume":25863900},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":26.45,"high":26.67,"low":26.39,"open":26.51,"volume":19755200}]},{"date":"2014-01-16","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":8525,"close":25.79,"high":25.82,"low":25.47,"open":25.78,"volume":31833300},{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":25.78,"high":25.9,"low":25.6,"open":25.86,"volume":27796700},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":25.46,"high":25.79,"low":25.45,"open":25.77,"volume":28682300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":25.59,"high":25.73,"low":25.47,"open":25.54,"volume":19665100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":25.43,"high":25.71,"low":25.3,"open":25.64,"volume":29680500},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":25.31,"high":25.55,"low":25.25,"open":25.42,"volume":20878000},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":25.53,"high":25.85,"low":25.5,"open":25.5,"volume":30588800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":25.5,"high":25.99,"low":25.42,"open":25.63,"volume":40274500},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":26.51,"high":26.55,"low":25.9,"open":26.01,"volume":74142900},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":26.67,"high":27.12,"low":26.61,"open":26.72,"volume":58277700},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":26.54,"high":26.74,"low":26.33,"open":26.64,"volume":48960800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":25.85,"high":25.86,"low":25.25,"open":25.36,"volume":111758900},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":25.59,"high":25.8,"low":25.27,"open":25.79,"volume":42286400},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":25.31,"high":25.54,"low":25.15,"open":25.39,"volume":48749900},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":25.13,"high":25.25,"low":24.9,"open":25.17,"volume":40241000},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":24.81,"high":25.19,"low":24.79,"open":24.88,"volume":34838700},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":24.72,"high":24.99,"low":24.66,"open":24.77,"volume":32564900},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":24.9,"high":25.05,"low":24.57,"open":24.71,"volume":32453800},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":24.68,"high":24.96,"low":24.63,"open":24.75,"volume":27145700},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":24.74,"high":24.89,"low":24.54,"open":24.75,"volume":24610100},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":24.54,"high":24.65,"low":24.4,"open":24.45,"volume":28623300},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":23.95,"high":24.51,"low":23.89,"open":24.5,"volume":52868200}]},{"date":"2013-10-15","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":8461,"close":22.83,"high":23.04,"low":22.7,"open":22.94,"volume":25888800},{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":22.89,"high":22.9,"low":22.67,"open":22.71,"volume":23205400},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":22.6,"high":22.84,"low":22.5,"open":22.82,"volume":34888500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":22.81,"high":22.85,"low":22.6,"open":22.6,"volume":22550000},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":22.83,"high":23,"low":22.57,"open":22.71,"volume":21321300},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":22.48,"high":22.88,"low":22.48,"open":22.87,"volume":36111200},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":22.59,"high":22.96,"low":22.48,"open":22.51,"volume":40435400},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":23.1,"high":23.22,"low":22.92,"open":22.99,"volume":39189400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":23.26,"high":23.26,"low":22.82,"open":22.83,"volume":24550600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":23.45,"high":23.49,"low":23.03,"open":23.09,"volume":27176700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":23.39,"high":23.59,"low":23.32,"open":23.4,"volume":42957700}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":23.7,"high":23.74,"low":23.22,"open":23.26,"volume":47723400},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":23.92,"high":23.94,"low":23.49,"open":23.58,"volume":28694900},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":23.88,"high":23.98,"low":23.68,"open":23.86,"volume":29579100},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":24.14,"high":24.17,"low":23.82,"open":23.94,"volume":35297600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":24.07,"high":24.2,"low":24.01,"open":24.17,"volume":29010800},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":23.74,"high":24.05,"low":23.56,"open":23.93,"volume":31651100},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":23.78,"high":23.97,"low":23.78,"open":23.86,"volume":47590200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":24.24,"high":24.24,"low":24.02,"open":24.11,"volume":59634700},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":24.36,"high":24.49,"low":24.17,"open":24.18,"volume":65581600},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":24.52,"high":24.67,"low":24.35,"open":24.4,"volume":29961700},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":24.5,"high":24.68,"low":24.4,"open":24.53,"volume":24091800}]},{"date":"2013-07-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":23.72,"high":24.04,"low":23.54,"open":23.87,"volume":28290100},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":23.76,"high":23.9,"low":23.45,"open":23.7,"volume":18167200},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":24.06,"high":24.08,"low":23.68,"open":23.95,"volume":17830400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":23.19,"high":23.91,"low":23.03,"open":23.86,"volume":68826600},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":23.14,"high":23.42,"low":23.11,"open":23.3,"volume":34739800},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":23.25,"high":23.3,"low":22.64,"open":23.14,"volume":50037500},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":23.99,"high":24,"low":23.47,"open":23.56,"volume":41313800},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":23.9,"high":24,"low":23.65,"open":23.95,"volume":34561900},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":23.94,"high":23.97,"low":23.76,"open":23.84,"volume":25650100},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":24.25,"high":24.3,"low":23.9,"open":24,"volume":34496100},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":24.15,"high":24.43,"low":24.04,"open":24.3,"volume":44084200}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":23.24,"high":23.61,"low":23.16,"open":23.47,"volume":77863900},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":23.04,"high":23.15,"low":22.81,"open":23.11,"volume":45866700},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":22.77,"high":23.12,"low":22.73,"open":23.07,"volume":35890900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":22.75,"high":22.99,"low":22.64,"open":22.85,"volume":28521400},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":22.93,"high":23,"low":22.63,"open":22.93,"volume":33432700},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":23.06,"high":23.06,"low":22.82,"open":22.85,"volume":114558100},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":23.26,"high":23.26,"low":22.9,"open":22.94,"volume":110474500},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":23.24,"high":23.3,"low":23.07,"open":23.17,"volume":85543100},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":23.38,"high":23.5,"low":23.28,"open":23.3,"volume":28855200},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":23.34,"high":23.46,"low":23.26,"open":23.37,"volume":27679200},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":23.2,"high":23.49,"low":23.02,"open":23.41,"volume":37832700}]},{"date":"2013-04-16","estimated":0.41,"reported":0.4,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":8334,"close":21.46,"high":21.58,"low":21.32,"open":21.52,"volume":28166700},{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":21.05,"high":21.5,"low":21.01,"open":21.45,"volume":36620800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":21.14,"high":21.19,"low":20.96,"open":21.05,"volume":28702500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":20.94,"high":20.97,"low":20.75,"open":20.94,"volume":36721600},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":21.09,"high":21.09,"low":20.8,"open":20.89,"volume":34213000},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":21.75,"high":21.89,"low":21.06,"open":21.11,"volume":61518700},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":22.26,"high":22.42,"low":21.71,"open":21.72,"volume":67102900},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":21.83,"high":21.91,"low":21.49,"open":21.73,"volume":59295600},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":21.68,"high":21.8,"low":21.47,"open":21.74,"volume":34028000},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":21.38,"high":21.71,"low":21.36,"open":21.5,"volume":38459200},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":21.92,"high":21.93,"low":21.42,"open":21.47,"volume":64767000}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":21.93,"high":22.14,"low":21.57,"open":21.79,"volume":79461200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":22.24,"high":22.4,"low":21.9,"open":22.05,"volume":76237300},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":22.44,"high":22.45,"low":22.21,"open":22.27,"volume":49101000},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":22.88,"high":22.94,"low":22.35,"open":22.48,"volume":52817000},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":23.38,"high":23.45,"low":22.93,"open":22.98,"volume":62494100},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":23.66,"high":23.79,"low":23.25,"open":23.28,"volume":54282000},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":23.38,"high":23.87,"low":23.32,"open":23.65,"volume":109178000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":23.4,"high":23.56,"low":23.14,"open":23.31,"volume":101377300},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":23.76,"high":23.83,"low":23.4,"open":23.44,"volume":102141600},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":23.95,"high":24,"low":23.64,"open":23.72,"volume":41468900},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":23.99,"high":24.17,"low":23.81,"open":23.82,"volume":38373800}]},{"date":"2013-01-17","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":8274,"close":21.32,"high":21.48,"low":21.14,"open":21.4,"volume":41054100},{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":21.16,"high":21.39,"low":21.05,"open":21.36,"volume":30142500},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":21.25,"high":21.45,"low":21.18,"open":21.28,"volume":36352100},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":21.09,"high":21.56,"low":21.02,"open":21.23,"volume":48672000},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":21.45,"high":21.47,"low":21.2,"open":21.22,"volume":34290000},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":21.8,"high":21.82,"low":21.53,"open":21.61,"volume":44621600},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":22,"high":22.07,"low":21.77,"open":21.8,"volume":44944700},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":22,"high":22.13,"low":21.75,"open":21.98,"volume":35724500},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":21.88,"high":22.13,"low":21.78,"open":21.95,"volume":33990300},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":22.11,"high":22.2,"low":21.85,"open":21.91,"volume":36763700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":22.68,"high":23.06,"low":22.11,"open":22.12,"volume":101020600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":21.25,"high":21.44,"low":21.03,"open":21.36,"volume":143760400},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":21.17,"high":21.29,"low":21.03,"open":21.28,"volume":51127400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":21.11,"high":21.22,"low":21.04,"open":21.2,"volume":42432300},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":20.95,"high":21.18,"low":20.93,"open":21.1,"volume":58396800},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":20.96,"high":21.07,"low":20.88,"open":21.04,"volume":107632800},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":21.05,"high":21.09,"low":20.99,"open":21.01,"volume":105398300},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":21.28,"high":21.3,"low":21.01,"open":21.09,"volume":105703100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":21.37,"high":21.46,"low":21.22,"open":21.29,"volume":34151300},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":21.04,"high":21.32,"low":21.02,"open":21.3,"volume":36534100},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":21.36,"high":21.36,"low":21.09,"open":21.19,"volume":31867100},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":21.16,"high":21.38,"low":21.15,"open":21.3,"volume":38345600}]},{"date":"2012-10-16","estimated":0.49,"reported":0.58,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":8212,"close":22.84,"high":23,"low":22.66,"open":22.89,"volume":36381100},{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":22.55,"high":22.97,"low":22.49,"open":22.86,"volume":49772700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":22.47,"high":22.62,"low":22.27,"open":22.58,"volume":52980100},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":22.68,"high":22.9,"low":22.58,"open":22.66,"volume":38344600},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":22.51,"high":22.62,"low":22.4,"open":22.62,"volume":29698200},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":21.9,"high":22.19,"low":21.85,"open":22.16,"volume":66317400},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":21.76,"high":22,"low":21.7,"open":21.9,"volume":47188900},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":21.68,"high":21.88,"low":21.52,"open":21.87,"volume":36817700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":21.48,"high":21.85,"low":21.4,"open":21.58,"volume":46274000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":21.73,"high":21.9,"low":21.5,"open":21.53,"volume":49513800},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":22.35,"high":22.47,"low":21.95,"open":21.99,"volume":80707000}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":21.79,"high":21.98,"low":21.27,"open":21.27,"volume":99053800},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":21.67,"high":21.86,"low":21.6,"open":21.82,"volume":42921800},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":21.27,"high":21.69,"low":21.22,"open":21.67,"volume":55622300},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":21.46,"high":21.57,"low":21.3,"open":21.4,"volume":36500300},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":21.59,"high":21.77,"low":21.3,"open":21.32,"volume":47194400},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":21.46,"high":21.74,"low":21.41,"open":21.73,"volume":33237800},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":21.69,"high":21.75,"low":21.51,"open":21.58,"volume":79226400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":21.95,"high":22.02,"low":21.6,"open":21.77,"volume":92415400},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":21.63,"high":22.09,"low":21.59,"open":22.01,"volume":40612800},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":22.26,"high":22.41,"low":21.72,"open":21.76,"volume":50359300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":22.06,"high":22.54,"low":22.02,"open":22.39,"volume":51737600}]},{"date":"2012-07-17","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":8148,"close":26.67,"high":26.73,"low":26.39,"open":26.51,"volume":21739700},{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":26.86,"high":26.86,"low":26.56,"open":26.72,"volume":12515500},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":26.55,"high":26.84,"low":26.37,"open":26.81,"volume":20324500},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":26.16,"high":26.5,"low":25.93,"open":26.44,"volume":32515300},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":26.17,"high":26.21,"low":25.81,"open":26.05,"volume":27910200},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":25.56,"high":26.42,"low":25.44,"open":25.85,"volume":47231600},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":25.39,"high":25.62,"low":25.22,"open":25.57,"volume":34809100},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":24.74,"high":25.17,"low":24.68,"open":25.16,"volume":53147600},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":25.25,"high":25.39,"low":24.76,"open":24.8,"volume":35972100},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":25.13,"high":25.31,"low":25,"open":25.23,"volume":36984500},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":25.38,"high":25.66,"low":24.85,"open":25.33,"volume":63631500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":26.21,"high":26.42,"low":25.05,"open":25.2,"volume":67503500},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":26.06,"high":26.35,"low":25.82,"open":26.35,"volume":36555800},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":25.52,"high":26,"low":25.5,"open":25.87,"volume":48844000},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":25.26,"high":25.36,"low":24.8,"open":25.05,"volume":36378200},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":25.01,"high":25.22,"low":24.79,"open":25.19,"volume":33637600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":25.13,"high":25.53,"low":25,"open":25.02,"volume":34407600},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":25.5,"high":25.84,"low":25.34,"open":25.59,"volume":37808200},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":26.02,"high":26.07,"low":25.47,"open":25.68,"volume":33344000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":25.76,"high":26.2,"low":25.68,"open":25.98,"volume":25878100},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":25.7,"high":26.04,"low":25.7,"open":25.76,"volume":26616900},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.93,"high":26,"low":25.67,"open":25.83,"volume":29207700}]},{"date":"2012-04-17","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":8085,"close":28.38,"high":28.45,"low":27.99,"open":28.04,"volume":28853500},{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":28.11,"high":28.37,"low":27.95,"open":28.31,"volume":34152500},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":27.93,"high":28.03,"low":27.6,"open":27.87,"volume":30845100},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":28.07,"high":28.1,"low":27.8,"open":27.87,"volume":22033800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":27.76,"high":27.9,"low":27.59,"open":27.73,"volume":22965500},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":27.45,"high":27.86,"low":27.41,"open":27.7,"volume":36272100},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":27.85,"high":28,"low":27.63,"open":27.68,"volume":26668200},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":28.48,"high":28.52,"low":27.93,"open":27.97,"volume":37053200},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":28.09,"high":28.39,"low":28.08,"open":28.35,"volume":34480900},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":28.41,"high":28.55,"low":28.14,"open":28.26,"volume":37480000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":28.47,"high":28.78,"low":28.41,"open":28.45,"volume":61288000}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":27.95,"high":28.11,"low":27.46,"open":27.58,"volume":72249100},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":27.69,"high":28.09,"low":27.44,"open":27.87,"volume":43035900},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":27.6,"high":27.97,"low":27.57,"open":27.72,"volume":38058500},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":27.45,"high":27.57,"low":27.24,"open":27.33,"volume":37791200},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":27.31,"high":27.6,"low":27.24,"open":27.35,"volume":35010600},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":27.86,"high":27.91,"low":27.35,"open":27.43,"volume":40854600},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":28.22,"high":28.3,"low":27.75,"open":27.8,"volume":46644900},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":28.38,"high":28.53,"low":28.1,"open":28.11,"volume":33310200},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":28.4,"high":28.54,"low":28.29,"open":28.42,"volume":28810500},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":28.95,"high":29.05,"low":28.37,"open":28.47,"volume":43316200},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":29.18,"high":29.27,"low":28.72,"open":28.82,"volume":40434700}]},{"date":"2012-01-19","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":8024,"close":25.11,"high":25.13,"low":24.53,"open":24.57,"volume":47504000},{"timestamp":1325773800,"date":"2012-01-05","index":8025,"close":25.4,"high":25.45,"low":24.98,"open":25.06,"volume":49490600},{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":25.25,"high":25.4,"low":25.01,"open":25.21,"volume":36343500},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":25.47,"high":25.56,"low":25.22,"open":25.4,"volume":47478600},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":25.59,"high":25.92,"low":25.51,"open":25.71,"volume":41060900},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":25.8,"high":25.89,"low":25.34,"open":25.43,"volume":57170000},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":25.75,"high":25.9,"low":25.54,"open":25.85,"volume":44420500},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":25.14,"high":25.72,"low":25.1,"open":25.69,"volume":63313400},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":25.04,"high":25.4,"low":24.97,"open":25.18,"volume":60438600},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":25.39,"high":25.48,"low":25.01,"open":25.13,"volume":62687000},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":25.63,"high":25.68,"low":25.37,"open":25.52,"volume":64946300}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":26.38,"high":26.47,"low":25.5,"open":25.87,"volume":101272500},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":26.71,"high":26.89,"low":26.34,"open":26.35,"volume":69663500},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":26.9,"high":26.98,"low":26.61,"open":26.7,"volume":56220400},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":26.9,"high":26.95,"low":26.5,"open":26.84,"volume":54757900},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":26.75,"high":27,"low":26.6,"open":26.95,"volume":61678200},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":26.73,"high":26.84,"low":26.59,"open":26.66,"volume":50587400},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":26.74,"high":26.8,"low":26.27,"open":26.51,"volume":60694100},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":26.42,"high":26.8,"low":26.28,"open":26.79,"volume":45325300},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":26.55,"high":26.84,"low":26.51,"open":26.74,"volume":46330600},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":26.49,"high":26.74,"low":26.46,"open":26.59,"volume":34780300},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":26.74,"high":26.95,"low":26.58,"open":26.67,"volume":42191600}]},{"date":"2011-10-18","estimated":0.61,"reported":0.65,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7961,"close":21.22,"high":21.27,"low":20.4,"open":20.45,"volume":77896900},{"timestamp":1317821400,"date":"2011-10-05","index":7962,"close":21.85,"high":21.97,"low":21.06,"open":21.25,"volume":70932100},{"timestamp":1317907800,"date":"2011-10-06","index":7963,"close":22.03,"high":22.05,"low":21.67,"open":21.92,"volume":58483000},{"timestamp":1317994200,"date":"2011-10-07","index":7964,"close":22.29,"high":22.5,"low":21.91,"open":22.07,"volume":58425800},{"timestamp":1318253400,"date":"2011-10-10","index":7965,"close":22.88,"high":22.89,"low":22.47,"open":22.48,"volume":40172800},{"timestamp":1318339800,"date":"2011-10-11","index":7966,"close":22.99,"high":23,"low":22.61,"open":22.76,"volume":50604700},{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":23.12,"high":23.28,"low":22.98,"open":23,"volume":59913300},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":23.39,"high":23.46,"low":22.96,"open":23.02,"volume":51288900},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":23.5,"high":23.5,"low":23.25,"open":23.44,"volume":44894100},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":23.28,"high":23.6,"low":23.14,"open":23.32,"volume":47936100},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":23.4,"high":23.49,"low":23.07,"open":23.17,"volume":85272200}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":24.24,"high":24.5,"low":23.86,"open":24.01,"volume":139956200},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":23.61,"high":23.88,"low":23.35,"open":23.88,"volume":88682000},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":24.03,"high":24.25,"low":23.8,"open":23.86,"volume":123273100},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":24.59,"high":24.79,"low":24.02,"open":24.05,"volume":138273600},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":24.63,"high":24.85,"low":24.39,"open":24.47,"volume":60939200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":24.7,"high":24.84,"low":24.34,"open":24.8,"volume":58249900},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":25.13,"high":25.2,"low":24.85,"open":24.93,"volume":84559200},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":24.98,"high":25.03,"low":24.73,"open":24.87,"volume":44897400},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":24.54,"high":24.92,"low":24.49,"open":24.57,"volume":43121800},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":23.9,"high":24.35,"low":23.82,"open":24.11,"volume":68002400},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":23.85,"high":24.06,"low":23.55,"open":24.02,"volume":56626000}]},{"date":"2011-07-20","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":22.75,"high":22.82,"low":22.44,"open":22.45,"volume":43269800},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":23.23,"high":23.39,"low":22.86,"open":22.89,"volume":53107000},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":23.09,"high":23.2,"low":22.81,"open":22.96,"volume":35838800},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":22.85,"high":22.98,"low":22.73,"open":22.84,"volume":34663100},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":22.45,"high":22.72,"low":22.24,"open":22.62,"volume":51048100},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":22.48,"high":22.73,"low":22.32,"open":22.57,"volume":43265500},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":22.27,"high":22.7,"low":22.21,"open":22.56,"volume":47571900},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":22.37,"high":22.56,"low":22.2,"open":22.27,"volume":49959400},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":22.28,"high":22.43,"low":22.08,"open":22.29,"volume":45195400},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":23.06,"high":23.1,"low":22.44,"open":22.44,"volume":55706900},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":22.99,"high":23.22,"low":22.9,"open":23.1,"volume":57158800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":22.81,"high":22.88,"low":22.17,"open":22.35,"volume":80125400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":23.13,"high":23.25,"low":22.78,"open":22.94,"volume":45085500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":23.03,"high":23.28,"low":22.8,"open":22.94,"volume":40716100},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":22.9,"high":23.15,"low":22.83,"open":23.03,"volume":45573600},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":22.53,"high":22.75,"low":22.35,"open":22.65,"volume":59198500},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":22.55,"high":22.88,"low":22.33,"open":22.47,"volume":36736700},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":22.33,"high":22.62,"low":22.22,"open":22.35,"volume":51897500},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":22.24,"high":22.69,"low":21.9,"open":22.57,"volume":51674300},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":21.72,"high":22.19,"low":21.71,"open":22.01,"volume":56976600},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":21.81,"high":21.97,"low":21.35,"open":21.6,"volume":65640300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":20.85,"high":21.81,"low":20.84,"open":21.47,"volume":86743900}]},{"date":"2011-04-19","estimated":0.46,"reported":0.56,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":7835,"close":19.71,"high":19.88,"low":19.55,"open":19.59,"volume":62605700},{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":19.95,"high":19.95,"low":19.71,"open":19.86,"volume":56267400},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":20.03,"high":20.09,"low":19.82,"open":19.92,"volume":51606400},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":20.02,"high":20.2,"low":19.95,"open":20.04,"volume":46474900},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":20.12,"high":20.2,"low":20.01,"open":20.07,"volume":43166300},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":19.76,"high":20.07,"low":19.69,"open":20.01,"volume":52110300},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":19.78,"high":19.95,"low":19.72,"open":19.88,"volume":38977500},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":19.58,"high":19.66,"low":19.41,"open":19.64,"volume":52706900},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":19.75,"high":19.75,"low":19.53,"open":19.6,"volume":44283000},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":19.62,"high":19.74,"low":19.45,"open":19.53,"volume":46481400},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":19.86,"high":19.98,"low":19.62,"open":19.67,"volume":81426500}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":21.41,"high":21.44,"low":20.94,"open":21.21,"volume":174554500},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":21.46,"high":21.49,"low":21.19,"open":21.39,"volume":77640100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":21.94,"high":22.01,"low":21.33,"open":21.37,"volume":81676700},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":22.48,"high":22.53,"low":21.81,"open":21.82,"volume":105300000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":22.63,"high":22.68,"low":22.33,"open":22.54,"volume":68452900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":22.8,"high":22.87,"low":22.45,"open":22.45,"volume":55000000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":23.15,"high":23.19,"low":22.63,"open":22.8,"volume":156189000},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":22.91,"high":23.18,"low":22.81,"open":23.02,"volume":71970500},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":23.23,"high":23.46,"low":22.67,"open":22.81,"volume":110500000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":23.5,"high":23.56,"low":22.72,"open":23.05,"volume":137107200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":23.61,"high":23.86,"low":23.17,"open":23.43,"volume":94292200}]},{"date":"2011-01-13","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1293719400,"date":"2010-12-30","index":7769,"close":21.02,"high":21.08,"low":20.93,"open":20.95,"volume":18876000},{"timestamp":1293805800,"date":"2010-12-31","index":7770,"close":21.03,"high":21.06,"low":20.94,"open":21.03,"volume":15743700},{"timestamp":1294065000,"date":"2011-01-03","index":7771,"close":20.85,"high":21.05,"low":20.78,"open":21.01,"volume":58223800},{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":21.15,"high":21.2,"low":21.05,"open":21.12,"volume":75206200},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":20.94,"high":21.21,"low":20.9,"open":21.19,"volume":61810500},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":20.77,"high":20.82,"low":20.55,"open":20.67,"volume":116669000},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":20.66,"high":20.77,"low":20.27,"open":20.71,"volume":74806100},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":20.69,"high":20.77,"low":20.57,"open":20.71,"volume":51449700},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":21.05,"high":21.12,"low":20.74,"open":20.83,"volume":64452600},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":21.3,"high":21.33,"low":21.07,"open":21.27,"volume":53380600},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":21.29,"high":21.32,"low":21.08,"open":21.26,"volume":104066300}],"post":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":21.08,"high":21.42,"low":20.97,"open":21.35,"volume":154888800},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":21.08,"high":21.2,"low":20.94,"open":21.03,"volume":55272100},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":21.01,"high":21.13,"low":20.95,"open":21.07,"volume":43339000},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":20.95,"high":20.95,"low":20.62,"open":20.94,"volume":56170800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":20.82,"high":21.04,"low":20.81,"open":20.95,"volume":63697600},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":21.24,"high":21.24,"low":20.93,"open":21.03,"volume":82375700},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":21.55,"high":21.57,"low":21.17,"open":21.28,"volume":72327200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":21.75,"high":21.9,"low":21.66,"open":21.77,"volume":57196100},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":21.75,"high":21.94,"low":21.65,"open":21.76,"volume":58069200},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":21.46,"high":21.89,"low":21.35,"open":21.76,"volume":55193100},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":21.46,"high":21.64,"low":21.03,"open":21.55,"volume":90844300}]},{"date":"2010-10-12","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":7704,"close":19.51,"high":19.57,"low":19.1,"open":19.31,"volume":61019600},{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":19.24,"high":19.62,"low":19.12,"open":19.48,"volume":62484300},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":19.2,"high":19.6,"low":19.11,"open":19.34,"volume":75382200},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":19.32,"high":20.35,"low":18.88,"open":19.47,"volume":41275000},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":18.87,"high":19.3,"low":18.77,"open":19.25,"volume":67082000},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":19.15,"high":19.29,"low":19.03,"open":19.08,"volume":61004600},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":19.31,"high":19.37,"low":19.13,"open":19.21,"volume":54990000},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":19.4,"high":19.54,"low":19.21,"open":19.37,"volume":51794600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":19.52,"high":19.58,"low":19.21,"open":19.4,"volume":46528700},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":19.56,"high":19.75,"low":19.53,"open":19.59,"volume":52722400},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":19.77,"high":19.8,"low":19.44,"open":19.65,"volume":94743400}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":19.24,"high":20.03,"low":19.16,"open":19.98,"volume":173827300},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":19.32,"high":19.46,"low":19.2,"open":19.31,"volume":59255900},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":19.32,"high":19.47,"low":19.2,"open":19.44,"volume":64052800},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":19.19,"high":19.32,"low":18.97,"open":19.26,"volume":54985100},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":19.21,"high":19.39,"low":18.9,"open":19.01,"volume":85409800},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":19.64,"high":19.78,"low":19.29,"open":19.3,"volume":84884600},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":19.76,"high":19.86,"low":19.57,"open":19.75,"volume":74287500},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":19.84,"high":19.93,"low":19.75,"open":19.79,"volume":50129800},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":19.87,"high":20,"low":19.8,"open":19.95,"volume":45769400},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":20.04,"high":20.11,"low":19.73,"open":19.79,"volume":56344600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":20.19,"high":20.2,"low":19.81,"open":19.93,"volume":48151900}]},{"date":"2010-07-13","estimated":0.43,"reported":0.51,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":7640,"close":20.36,"high":20.59,"low":19.91,"open":20.11,"volume":54468400},{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":19.79,"high":20.05,"low":19.65,"open":20,"volume":79050800},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":19.45,"high":20.03,"low":19.4,"open":19.7,"volume":64294700},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":19.25,"high":19.62,"low":19,"open":19.43,"volume":88020000},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":19.2,"high":19.37,"low":18.96,"open":19.21,"volume":58093400},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":19.48,"high":19.76,"low":19.25,"open":19.55,"volume":60697600},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":20.14,"high":20.17,"low":19.39,"open":19.46,"volume":72806800},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":20.1,"high":20.36,"low":19.83,"open":20.34,"volume":65407600},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":20.24,"high":20.28,"low":19.96,"open":20.06,"volume":52843800},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":20.57,"high":20.65,"low":20.3,"open":20.31,"volume":56587900},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":21.01,"high":22.28,"low":20.82,"open":20.97,"volume":103191800}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":21.36,"high":22.25,"low":21.28,"open":22.06,"volume":199002600},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":21.51,"high":21.59,"low":21.01,"open":21.34,"volume":118558200},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":21.02,"high":21.48,"low":21,"open":21.43,"volume":80451500},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":21.59,"high":21.61,"low":21.16,"open":21.17,"volume":63430400},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":21.65,"high":21.73,"low":21.1,"open":21.16,"volume":72666400},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":21.26,"high":21.65,"low":21.18,"open":21.57,"volume":71775300},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":21.78,"high":21.98,"low":21.34,"open":21.35,"volume":74465500},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":21.69,"high":21.72,"low":21.33,"open":21.64,"volume":62115500},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":21.71,"high":21.74,"low":21.41,"open":21.68,"volume":50929500},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":21.58,"high":21.74,"low":21.39,"open":21.68,"volume":53975800},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":21.33,"high":21.69,"low":21.29,"open":21.64,"volume":51673900}]},{"date":"2010-04-13","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":7577,"close":22.33,"high":22.49,"low":22.26,"open":22.42,"volume":34467900},{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":22.34,"high":22.54,"low":22.18,"open":22.4,"volume":37886300},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":22.29,"high":22.5,"low":22.2,"open":22.32,"volume":45983800},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":22.39,"high":22.64,"low":22.2,"open":22.4,"volume":45491000},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":22.59,"high":22.65,"low":22.34,"open":22.48,"volume":34942900},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":22.4,"high":22.48,"low":22.26,"open":22.43,"volume":47056500},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":22.45,"high":22.68,"low":22.25,"open":22.43,"volume":62539800},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":22.31,"high":22.41,"low":22.16,"open":22.38,"volume":40824500},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":22.55,"high":22.57,"low":22.36,"open":22.4,"volume":45528700},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":22.54,"high":22.73,"low":22.44,"open":22.69,"volume":49353000},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":22.77,"high":22.82,"low":22.47,"open":22.65,"volume":122395600}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":23.52,"high":23.69,"low":23.27,"open":23.57,"volume":159980600},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":24.22,"high":24.37,"low":23.8,"open":23.83,"volume":110819600},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":23.92,"high":24.16,"low":23.77,"open":24.06,"volume":102974900},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":24,"high":24.04,"low":23.54,"open":23.91,"volume":71310800},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":24.12,"high":24.25,"low":23.9,"open":24.2,"volume":65991400},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":23.8,"high":24.13,"low":23.54,"open":24.1,"volume":73899300},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":23.99,"high":24.06,"low":23.32,"open":23.55,"volume":73666100},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":24.04,"high":24.06,"low":23.73,"open":23.95,"volume":56963700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":23.82,"high":24.13,"low":23.81,"open":24.08,"volume":57727600},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":23.35,"high":23.88,"low":23.3,"open":23.73,"volume":78937600},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":23.26,"high":23.46,"low":22.91,"open":23.41,"volume":109052100}]},{"date":"2010-01-14","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1262183400,"date":"2009-12-30","index":7517,"close":20.59,"high":20.6,"low":20.25,"open":20.25,"volume":26273600},{"timestamp":1262269800,"date":"2009-12-31","index":7518,"close":20.4,"high":20.72,"low":20.4,"open":20.6,"volume":26429200},{"timestamp":1262615400,"date":"2010-01-04","index":7519,"close":20.88,"high":21.03,"low":20.73,"open":20.79,"volume":47800900},{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":20.87,"high":20.99,"low":20.6,"open":20.94,"volume":52357700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":20.8,"high":20.93,"low":20.67,"open":20.81,"volume":40037400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":20.6,"high":20.76,"low":20.34,"open":20.73,"volume":54041500},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":20.83,"high":20.89,"low":20.4,"open":20.54,"volume":48234700},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":20.95,"high":21.15,"low":20.82,"open":21.11,"volume":51086400},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":20.61,"high":20.9,"low":20.38,"open":20.87,"volume":69958400},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":20.96,"high":21.08,"low":20.44,"open":20.72,"volume":71446700},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":21.48,"high":21.55,"low":21.05,"open":21.11,"volume":150821600}],"post":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":20.8,"high":21.4,"low":20.77,"open":21.39,"volume":198078600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":21.05,"high":21.17,"low":20.85,"open":20.9,"volume":82573500},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":21.08,"high":21.14,"low":20.85,"open":20.99,"volume":65670100},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":20.84,"high":21.31,"low":20.68,"open":21.15,"volume":73633300},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":19.91,"high":20.79,"low":19.81,"open":20.77,"volume":116302400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":20.32,"high":20.58,"low":20.14,"open":20.24,"volume":73785600},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":20,"high":20.38,"low":19.95,"open":20.18,"volume":65298900},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":20.24,"high":20.33,"low":19.82,"open":20,"volume":74926200},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":19.92,"high":20.39,"low":19.68,"open":20.3,"volume":76974600},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":19.4,"high":20.23,"low":19.3,"open":20.13,"volume":96053900},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":19.61,"high":19.75,"low":19.44,"open":19.47,"volume":50338300}]},{"date":"2009-10-13","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":7453,"close":19.48,"high":19.78,"low":19.44,"open":19.67,"volume":42035200},{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":19.57,"high":19.79,"low":19.25,"open":19.61,"volume":64725300},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":18.9,"high":19.53,"low":18.89,"open":19.49,"volume":70648800},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":18.97,"high":19.22,"low":18.95,"open":18.95,"volume":58171800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":19.1,"high":19.27,"low":18.95,"open":19.12,"volume":56630400},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":19.63,"high":19.78,"low":19.28,"open":19.3,"volume":74185400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":19.75,"high":19.87,"low":19.47,"open":19.63,"volume":49526400},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":19.88,"high":19.98,"low":19.5,"open":19.74,"volume":74199400},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":20.17,"high":20.32,"low":19.81,"open":19.84,"volume":55944900},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":20.4,"high":20.65,"low":20.24,"open":20.38,"volume":65087300},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":20.49,"high":20.69,"low":20.35,"open":20.51,"volume":116652700}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":20.83,"high":21.27,"low":20.78,"open":21.26,"volume":164972400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":20.67,"high":20.93,"low":20.54,"open":20.81,"volume":80532900},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":20.18,"high":20.57,"low":20.02,"open":20.47,"volume":75760800},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":20.41,"high":20.48,"low":20.05,"open":20.29,"volume":68147600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":20.18,"high":20.58,"low":20.11,"open":20.47,"volume":67829000},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":19.86,"high":20.42,"low":19.66,"open":20.17,"volume":88171800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":20.12,"high":20.18,"low":19.62,"open":19.87,"volume":66659000},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":19.78,"high":20.4,"low":19.61,"open":20.4,"volume":82639200},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":19.83,"high":20.04,"low":19.56,"open":19.78,"volume":63005700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":19.74,"high":20.13,"low":19.67,"open":20.01,"volume":68171500},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":19.03,"high":19.75,"low":19.02,"open":19.6,"volume":87595200}]},{"date":"2009-07-14","estimated":0.08,"reported":-0.07,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":7389,"close":16.38,"high":16.66,"low":16.27,"open":16.45,"volume":59308200},{"timestamp":1246368600,"date":"2009-06-30","index":7390,"close":16.55,"high":16.64,"low":16.24,"open":16.38,"volume":67489500},{"timestamp":1246455000,"date":"2009-07-01","index":7391,"close":17.04,"high":17.31,"low":16.67,"open":16.67,"volume":92515000},{"timestamp":1246541400,"date":"2009-07-02","index":7392,"close":16.72,"high":16.95,"low":16.68,"open":16.87,"volume":54945500},{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":16.54,"high":16.84,"low":16.37,"open":16.61,"volume":47324300},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":16.25,"high":16.93,"low":16.2,"open":16.83,"volume":69194600},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":15.94,"high":16.36,"low":15.78,"open":16.31,"volume":80897100},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":16.02,"high":16.28,"low":15.96,"open":16.09,"volume":65658200},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":16.04,"high":16.22,"low":15.86,"open":15.98,"volume":51148600},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":16.49,"high":16.54,"low":15.9,"open":16.15,"volume":61791800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":16.83,"high":16.89,"low":16.46,"open":16.5,"volume":95548700}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":18.05,"high":18.19,"low":17.72,"open":17.99,"volume":186137900},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":18.5,"high":18.59,"low":17.94,"open":17.94,"volume":90052900},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":18.79,"high":18.81,"low":18.25,"open":18.5,"volume":84212400},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":18.9,"high":18.93,"low":18.52,"open":18.86,"volume":77865900},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":18.9,"high":18.92,"low":18.51,"open":18.9,"volume":63780400},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":19.14,"high":19.28,"low":18.84,"open":18.87,"volume":141096200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":19.48,"high":19.58,"low":18.99,"open":19.09,"volume":151443300},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":19.36,"high":19.4,"low":19.01,"open":19.13,"volume":51683400},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":19.47,"high":19.49,"low":19.15,"open":19.29,"volume":42326100},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":19.37,"high":19.46,"low":19.05,"open":19.29,"volume":60037100},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":19.4,"high":19.44,"low":19.11,"open":19.29,"volume":50331700}]},{"date":"2009-04-14","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":7326,"close":14.72,"high":15.1,"low":14.48,"open":15.09,"volume":55433000},{"timestamp":1238506200,"date":"2009-03-31","index":7327,"close":15.03,"high":15.37,"low":14.9,"open":14.91,"volume":62044500},{"timestamp":1238592600,"date":"2009-04-01","index":7328,"close":15.03,"high":15.32,"low":14.62,"open":14.77,"volume":75052800},{"timestamp":1238679000,"date":"2009-04-02","index":7329,"close":15.7,"high":16,"low":15.26,"open":15.38,"volume":77688000},{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":15.95,"high":15.96,"low":15.35,"open":15.63,"volume":51137100},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":15.86,"high":15.87,"low":15.45,"open":15.65,"volume":47650800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":15.45,"high":15.78,"low":15.26,"open":15.6,"volume":52741800},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":15.27,"high":15.73,"low":15.15,"open":15.35,"volume":68332300},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":15.98,"high":16.07,"low":15.6,"open":15.62,"volume":58560100},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":15.98,"high":16.09,"low":15.56,"open":15.81,"volume":45423200},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":16.01,"high":16.39,"low":15.8,"open":15.98,"volume":92083600}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":15.62,"high":15.68,"low":15.11,"open":15.36,"volume":152727500},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":15.89,"high":15.93,"low":15.4,"open":15.84,"volume":68775100},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":15.6,"high":15.89,"low":15.45,"open":15.88,"volume":67299700},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":15,"high":15.37,"low":15,"open":15.36,"volume":66489000},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":15.36,"high":15.52,"low":14.96,"open":14.98,"volume":85204200},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":15.67,"high":16.11,"low":15.08,"open":15.19,"volume":95293600},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":15.53,"high":15.79,"low":15.1,"open":15.68,"volume":74517400},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":15.62,"high":15.74,"low":15.3,"open":15.61,"volume":67621900},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":15.28,"high":15.63,"low":15.21,"open":15.31,"volume":64601800},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":15.05,"high":15.41,"low":15.04,"open":15.12,"volume":55510200},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":15.35,"high":15.55,"low":15.07,"open":15.2,"volume":60855600}]},{"date":"2009-01-15","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":7266,"close":14.66,"high":14.92,"low":14.56,"open":14.71,"volume":34063800},{"timestamp":1230906600,"date":"2009-01-02","index":7267,"close":15.2,"high":15.25,"low":14.47,"open":14.69,"volume":52208200},{"timestamp":1231165800,"date":"2009-01-05","index":7268,"close":14.91,"high":15.29,"low":14.81,"open":15.07,"volume":57320400},{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":15.37,"high":15.51,"low":15.08,"open":15.09,"volume":61631400},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":14.44,"high":15.06,"low":14.34,"open":14.79,"volume":131389200},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":14.55,"high":14.57,"low":14.25,"open":14.45,"volume":63101600},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":14.15,"high":14.6,"low":14.02,"open":14.59,"volume":45551100},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":13.79,"high":14.3,"low":13.62,"open":14.16,"volume":54082500},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":13.67,"high":14.18,"low":13.45,"open":13.59,"volume":65565100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":13.08,"high":13.63,"low":12.97,"open":13.46,"volume":69549600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":13.29,"high":13.45,"low":12.71,"open":13.01,"volume":73153900}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":13.74,"high":13.96,"low":13.27,"open":13.88,"volume":83985300},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":12.86,"high":13.74,"low":12.81,"open":13.56,"volume":71563900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":13.26,"high":13.26,"low":12.5,"open":13.01,"volume":56622000},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":12.82,"high":13.07,"low":12.55,"open":12.83,"volume":72704000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":13.12,"high":13.39,"low":12.58,"open":12.85,"volume":63162200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":13.38,"high":13.58,"low":13.03,"open":13.08,"volume":49562500},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":13.81,"high":13.95,"low":13.5,"open":13.51,"volume":45615800},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":14.01,"high":14.27,"low":13.79,"open":14.13,"volume":57065400},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":13.37,"high":13.85,"low":13.31,"open":13.85,"volume":51354500},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":12.9,"high":13.5,"low":12.9,"open":13.45,"volume":47000100},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":13.63,"high":13.71,"low":12.75,"open":12.82,"volume":69886500}]},{"date":"2008-10-14","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":7202,"close":18.73,"high":18.8,"low":17.8,"open":18.08,"volume":84089900},{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":18.52,"high":18.69,"low":18.06,"open":18.5,"volume":74450600},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":17.2,"high":18.26,"low":17.13,"open":18.24,"volume":80680400},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":17.31,"high":17.91,"low":17.2,"open":17.5,"volume":83407600},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":16.93,"high":17.42,"low":16.19,"open":16.97,"volume":111110100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":16.02,"high":17.4,"low":16,"open":17.08,"volume":90115400},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":16.25,"high":16.83,"low":15.49,"open":15.61,"volume":124271200},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":15.6,"high":17.05,"low":15.54,"open":16.71,"volume":106013200},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":15.19,"high":15.89,"low":14.26,"open":15.01,"volume":166831600},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":16.99,"high":17.08,"low":15.69,"open":16.18,"volume":99262800},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":15.93,"high":17.46,"low":15.63,"open":17.43,"volume":124442300}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":14.99,"high":16.42,"low":14.98,"open":16.14,"volume":141131200},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":15.88,"high":15.97,"low":14.48,"open":15.23,"volume":120891700},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":15.5,"high":16.31,"low":15.27,"open":15.36,"volume":93872200},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":16.04,"high":16.11,"low":15.44,"open":15.5,"volume":74062300},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":15.25,"high":15.89,"low":15.21,"open":15.71,"volume":78715200},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":14.58,"high":15.19,"low":14.25,"open":15.19,"volume":78516000},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":14.51,"high":14.95,"low":13.9,"open":14.6,"volume":85195700},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":14.28,"high":14.85,"low":13.37,"open":13.39,"volume":96012400},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":14.25,"high":14.86,"low":13.86,"open":14.06,"volume":80541800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":15.86,"high":15.91,"low":14.36,"open":14.58,"volume":102361500},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":14.94,"high":15.77,"low":14.91,"open":15.6,"volume":99351500}]},{"date":"2008-07-15","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":7138,"close":21.48,"high":21.9,"low":21.34,"open":21.41,"volume":50166900},{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":21.57,"high":21.83,"low":21.12,"open":21.29,"volume":66857400},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":20.93,"high":21.81,"low":20.87,"open":21.63,"volume":47772900},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":20.66,"high":20.8,"low":20.26,"open":20.62,"volume":41363800},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":20.71,"high":21.26,"low":20.29,"open":20.78,"volume":47325800},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":20.92,"high":21.13,"low":20.31,"open":20.7,"volume":58443500},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":19.81,"high":20.9,"low":19.76,"open":20.86,"volume":68343100},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":20.62,"high":20.77,"low":19.71,"open":19.85,"volume":93629500},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":20.64,"high":21.18,"low":19.99,"open":20.28,"volume":74358200},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":20.47,"high":21.15,"low":20.32,"open":21.02,"volume":49072300},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":20.71,"high":21.18,"low":20.22,"open":20.25,"volume":100047200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":20.91,"high":21.15,"low":20.23,"open":21.03,"volume":87306000},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":21.99,"high":22.4,"low":21.04,"open":21.25,"volume":94030200},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":22.09,"high":22.17,"low":21.47,"open":21.89,"volume":54733400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":22.09,"high":22.25,"low":21.95,"open":22.2,"volume":48686600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":22.09,"high":22.12,"low":21.63,"open":21.72,"volume":74321500},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":22.3,"high":22.62,"low":22.02,"open":22.2,"volume":56708400},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":21.67,"high":22.14,"low":21.62,"open":22.05,"volume":61416300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":22.01,"high":22.08,"low":21.56,"open":21.8,"volume":40234600},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":21.67,"high":22,"low":21.61,"open":21.87,"volume":49863200},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":22.23,"high":22.25,"low":21.64,"open":21.67,"volume":47493600},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":22.23,"high":22.45,"low":21.28,"open":22.3,"volume":52616100}]},{"date":"2008-04-15","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":7075,"close":21.97,"high":22,"low":21.4,"open":21.51,"volume":55507200},{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":21.85,"high":22.03,"low":21.65,"open":22.03,"volume":43778700},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":21.93,"high":22.1,"low":21.53,"open":21.7,"volume":45300800},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":21.87,"high":22.18,"low":21.67,"open":21.94,"volume":41385700},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":21.75,"high":22.09,"low":21.66,"open":21.92,"volume":39684800},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":21.08,"high":21.54,"low":21.04,"open":21.39,"volume":55225500},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":21.42,"high":21.43,"low":20.77,"open":21.06,"volume":63451700},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":22.08,"high":22.44,"low":21.55,"open":21.57,"volume":72043600},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":21.24,"high":21.91,"low":21.11,"open":21.81,"volume":66927100},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":20.69,"high":21.3,"low":20.64,"open":21.12,"volume":60084300},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":20.91,"high":20.94,"low":20.5,"open":20.91,"volume":93477400}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":22.13,"high":22.48,"low":21.86,"open":22.43,"volume":109029400},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":22.11,"high":22.3,"low":21.92,"open":22.17,"volume":57733400},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":22.55,"high":22.63,"low":22.23,"open":22.57,"volume":68281200},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":22.46,"high":22.58,"low":22.33,"open":22.5,"volume":47810500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":21.99,"high":22.41,"low":21.87,"open":22.28,"volume":56298500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":22.56,"high":22.57,"low":22,"open":22.19,"volume":61977900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":22.69,"high":23.02,"low":22.34,"open":22.58,"volume":51298500},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":22.56,"high":22.64,"low":22.06,"open":22.63,"volume":47604400},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":22.71,"high":22.84,"low":22.33,"open":22.43,"volume":47695200},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":22.62,"high":22.8,"low":22.45,"open":22.63,"volume":40664300},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":22.26,"high":22.76,"low":22.14,"open":22.73,"volume":56505700}]},{"date":"2008-01-15","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":7013,"close":26.66,"high":27,"low":26.59,"open":26.63,"volume":23687800},{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":25.35,"high":26.34,"low":24.95,"open":26.28,"volume":84278800},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":24.67,"high":25.4,"low":24.38,"open":25.37,"volume":85190500},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":22.67,"high":23.6,"low":22.35,"open":23.46,"volume":174093400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":22.88,"high":23.03,"low":22.36,"open":22.8,"volume":112063700},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":22.26,"high":23.13,"low":22.23,"open":22.92,"volume":80520800},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":22.75,"high":22.87,"low":22.26,"open":22.4,"volume":73239600},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":22.54,"high":22.7,"low":22.2,"open":22.57,"volume":81185100},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":21.99,"high":22.36,"low":21.77,"open":22.25,"volume":75915200},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":23.08,"high":23.2,"low":22.41,"open":22.89,"volume":85033000},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":22.69,"high":23.2,"low":22.51,"open":23,"volume":129312400}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":19.88,"high":20.39,"low":19.7,"open":20.03,"volume":309347600},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":19.33,"high":20.05,"low":19.21,"open":20.02,"volume":172761000},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":19,"high":19.65,"low":18.95,"open":19.39,"volume":143864100},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":18.61,"high":19,"low":18.05,"open":18.2,"volume":146951600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":19.98,"high":20.21,"low":18.24,"open":18.33,"volume":173781800},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":20.69,"high":20.74,"low":20.07,"open":20.15,"volume":90383900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":20,"high":21.28,"low":20,"open":21.27,"volume":104701200},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":20.29,"high":20.3,"low":19.62,"open":19.88,"volume":68633200},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":20.5,"high":20.61,"low":20.25,"open":20.44,"volume":78365800},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":20.69,"high":21.22,"low":20.29,"open":20.36,"volume":96055500},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":21.1,"high":21.34,"low":20.36,"open":20.44,"volume":100753400}]},{"date":"2007-10-16","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":6951,"close":26.38,"high":26.58,"low":26.16,"open":26.28,"volume":45948000},{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":25.81,"high":26.05,"low":25.57,"open":25.89,"volume":76290500},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":25.6,"high":25.83,"low":25.37,"open":25.8,"volume":44415700},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":25.54,"high":25.94,"low":25.49,"open":25.8,"volume":72211600},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":25.66,"high":25.76,"low":25.47,"open":25.5,"volume":34606900},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":25.84,"high":25.86,"low":25.55,"open":25.68,"volume":43878600},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":25.88,"high":25.93,"low":25.63,"open":25.88,"volume":38317200},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":25.43,"high":26.18,"low":25.16,"open":25.87,"volume":91274900},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":25.55,"high":25.68,"low":25.33,"open":25.6,"volume":48670300},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":25.75,"high":26.07,"low":25.57,"open":25.64,"volume":74615900},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":25.48,"high":25.98,"low":25.27,"open":25.72,"volume":107955700}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":26.72,"high":26.98,"low":26.25,"open":26.79,"volume":187866100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":26.97,"high":26.98,"low":26.47,"open":26.51,"volume":66200000},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":26.3,"high":26.85,"low":26.27,"open":26.84,"volume":80777400},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":26.64,"high":26.69,"low":25.85,"open":25.95,"volume":62800500},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":26.8,"high":26.82,"low":26.16,"open":26.62,"volume":67310100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":26.01,"high":26.39,"low":25.46,"open":26.33,"volume":89794300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":25.89,"high":26.25,"low":25.53,"open":26.18,"volume":57691300},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":25.94,"high":26.45,"low":25.78,"open":26.26,"volume":61642300},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":26.26,"high":26.35,"low":26,"open":26.05,"volume":53264600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":26.27,"high":26.37,"low":26.1,"open":26.11,"volume":41449000},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":26.9,"high":26.9,"low":26.35,"open":26.37,"volume":64819100}]},{"date":"2007-07-17","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":6887,"close":24.27,"high":24.3,"low":23.86,"open":23.88,"volume":48790600},{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":24.59,"high":24.6,"low":24.26,"open":24.31,"volume":29204400},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":24.6,"high":24.69,"low":24.43,"open":24.48,"volume":36687300},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":24.68,"high":24.85,"low":24.51,"open":24.52,"volume":51408200},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":24.96,"high":25.02,"low":24.79,"open":24.81,"volume":76331300},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":24.97,"high":25.18,"low":24.75,"open":24.78,"volume":64931900},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":24.57,"high":24.9,"low":24.45,"open":24.82,"volume":56054600},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":26,"high":26,"low":24.57,"open":24.75,"volume":134702600},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":25.97,"high":26,"low":25.68,"open":25.8,"volume":64189600},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":25.95,"high":26.04,"low":25.83,"open":25.93,"volume":50045600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":26.33,"high":26.52,"low":25.98,"open":26.06,"volume":122061900}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":25.06,"high":25.34,"low":24.81,"open":24.96,"volume":134435700},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":25.26,"high":25.32,"low":25.09,"open":25.13,"volume":62612300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":24.55,"high":25.3,"low":24.48,"open":25.28,"volume":95624900},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":24.72,"high":24.97,"low":24.57,"open":24.62,"volume":56431300},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":24.53,"high":24.9,"low":24.41,"open":24.41,"volume":68543100},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":24.5,"high":24.72,"low":24.37,"open":24.68,"volume":50743000},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":24,"high":24.44,"low":23.63,"open":24.34,"volume":86328700},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":23.54,"high":24.05,"low":23.53,"open":23.89,"volume":79410500},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":23.85,"high":24.15,"low":23.55,"open":23.62,"volume":69472300},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":23.62,"high":24.18,"low":23.59,"open":24.1,"volume":61619000},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":23.8,"high":23.96,"low":23.22,"open":23.56,"volume":92766600}]},{"date":"2007-04-17","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":6824,"close":19.13,"high":19.24,"low":19.03,"open":19.15,"volume":54240600},{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":19.31,"high":19.4,"low":19.19,"open":19.22,"volume":53274700},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":19.38,"high":19.44,"low":19.23,"open":19.35,"volume":49475500},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":19.58,"high":19.58,"low":19.26,"open":19.29,"volume":36683100},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":20.1,"high":20.24,"low":19.85,"open":19.88,"volume":117593100},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":20.68,"high":20.74,"low":20.07,"open":20.1,"volume":94796500},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":20.47,"high":20.73,"low":20.42,"open":20.59,"volume":90710100},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":20.5,"high":20.55,"low":20.25,"open":20.38,"volume":63681100},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":20.46,"high":20.48,"low":20.25,"open":20.41,"volume":44046400},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":20.69,"high":20.73,"low":20.39,"open":20.41,"volume":56647300},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":20.98,"high":21,"low":20.66,"open":20.67,"volume":104587400}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":21.35,"high":21.48,"low":21,"open":21.32,"volume":112621700},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":21.81,"high":21.9,"low":21.14,"open":21.16,"volume":97553200},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":22.16,"high":22.2,"low":21.66,"open":22.05,"volume":120196700},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":21.91,"high":22.13,"low":21.79,"open":22.03,"volume":55767600},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":21.94,"high":22.09,"low":21.74,"open":21.95,"volume":85220200},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":22.26,"high":22.3,"low":21.8,"open":21.99,"volume":68950800},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":22.09,"high":22.22,"low":22,"open":22.13,"volume":62587700},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":21.87,"high":22.09,"low":21.82,"open":21.92,"volume":48819400},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":21.5,"high":21.85,"low":21.48,"open":21.78,"volume":60430900},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":21.8,"high":21.83,"low":21.45,"open":21.56,"volume":60719800},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":21.93,"high":22.07,"low":21.75,"open":21.81,"volume":68653800}]},{"date":"2007-01-16","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":6761,"close":20.42,"high":20.48,"low":20.33,"open":20.4,"volume":29665000},{"timestamp":1167402600,"date":"2006-12-29","index":6762,"close":20.25,"high":20.53,"low":20.23,"open":20.34,"volume":37099300},{"timestamp":1167834600,"date":"2007-01-03","index":6763,"close":20.35,"high":20.88,"low":20.14,"open":20.45,"volume":69001200},{"timestamp":1167921000,"date":"2007-01-04","index":6764,"close":21.17,"high":21.33,"low":20.56,"open":20.63,"volume":88902300},{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":21.1,"high":21.15,"low":20.76,"open":21.09,"volume":64550800},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":21.01,"high":21.34,"low":20.95,"open":21.25,"volume":52839100},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":21.03,"high":21.21,"low":20.86,"open":21.18,"volume":54381000},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":21.52,"high":21.62,"low":21.03,"open":21.09,"volume":76346900},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":21.92,"high":22.05,"low":21.03,"open":21.61,"volume":99263900},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":22.13,"high":22.15,"low":21.62,"open":21.79,"volume":90707700},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":22.3,"high":22.3,"low":21.78,"open":22.1,"volume":132197800}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":21.04,"high":21.5,"low":20.78,"open":21.25,"volume":192479200},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":20.65,"high":20.9,"low":20.5,"open":20.89,"volume":101259500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":20.82,"high":20.87,"low":20.6,"open":20.62,"volume":64459100},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":20.79,"high":21.02,"low":20.65,"open":20.92,"volume":77064300},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":20.55,"high":20.88,"low":20.46,"open":20.85,"volume":66796000},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":20.84,"high":20.88,"low":20.57,"open":20.6,"volume":55953800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":20.6,"high":21.04,"low":20.6,"open":20.87,"volume":57199100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":20.53,"high":20.9,"low":20.51,"open":20.69,"volume":62234300},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":20.89,"high":21.14,"low":20.7,"open":20.8,"volume":99681400},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":20.93,"high":21.13,"low":20.82,"open":21.09,"volume":61693700},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":20.96,"high":21.02,"low":20.69,"open":20.96,"volume":47840000}]},{"date":"2006-10-17","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":20.57,"high":20.79,"low":20.17,"open":20.4,"volume":80567600},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":20.82,"high":20.88,"low":20.49,"open":20.5,"volume":78890600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":20.78,"high":20.98,"low":20.66,"open":20.8,"volume":53715500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":20.63,"high":20.7,"low":20.41,"open":20.61,"volume":63556800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":20.62,"high":20.79,"low":20.46,"open":20.52,"volume":46476300},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":20.89,"high":21.02,"low":20.42,"open":20.53,"volume":73980400},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":20.89,"high":21.28,"low":20.74,"open":20.76,"volume":106865400},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":21.49,"high":21.55,"low":20.95,"open":21.11,"volume":81941100},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":21.6,"high":21.85,"low":21.38,"open":21.4,"volume":78944400},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":21.61,"high":22.03,"low":21.56,"open":21.93,"volume":93626600},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":20.9,"high":21.23,"low":20.83,"open":21.19,"volume":117951400}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":21.11,"high":21.63,"low":21.03,"open":21.6,"volume":115013500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.03,"high":21.19,"low":20.63,"open":21,"volume":73635800},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":21.33,"high":21.45,"low":21.05,"open":21.18,"volume":61151200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":21.45,"high":21.6,"low":21.12,"open":21.28,"volume":53105200},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":21.62,"high":21.84,"low":21.45,"open":21.46,"volume":62841600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":21.72,"high":21.84,"low":21.53,"open":21.55,"volume":53309500},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.77,"high":21.83,"low":21.61,"open":21.75,"volume":44042700},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":21.1,"high":21.77,"low":20.9,"open":21.68,"volume":99919800},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.26,"high":21.33,"low":20.96,"open":21.02,"volume":41171900},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.34,"high":21.43,"low":21.19,"open":21.32,"volume":55491300},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":21.02,"high":21.42,"low":20.96,"open":21.37,"volume":57883600}]},{"date":"2006-07-19","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":18.75,"high":19.26,"low":18.74,"open":19.2,"volume":51632300},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":18.85,"high":18.94,"low":18.75,"open":18.81,"volume":35026000},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":18.56,"high":18.95,"low":18.5,"open":18.71,"volume":57542500},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":18.18,"high":18.72,"low":18.11,"open":18.64,"volume":43060600},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":18.67,"high":18.67,"low":18,"open":18.06,"volume":76813100},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":17.88,"high":18.58,"low":17.87,"open":18.57,"volume":76732200},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":17.72,"high":18.08,"low":17.69,"open":17.81,"volume":78659200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":17.88,"high":18.1,"low":17.68,"open":17.72,"volume":65420500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":17.84,"high":18.12,"low":17.67,"open":17.84,"volume":63855500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":18.21,"high":18.27,"low":17.63,"open":17.95,"volume":69040900},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":18.49,"high":18.64,"low":18.05,"open":18.25,"volume":84949400}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":17.1,"high":18,"low":17.07,"open":17.97,"volume":136083600},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":17.15,"high":17.4,"low":16.84,"open":17,"volume":82603200},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.48,"high":17.66,"low":17.15,"open":17.18,"volume":54838700},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.54,"high":17.77,"low":17.31,"open":17.48,"volume":47364300},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":17.5,"high":17.74,"low":17.25,"open":17.59,"volume":58194900},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":17.47,"high":17.88,"low":17.42,"open":17.74,"volume":54399100},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":18.18,"high":18.26,"low":17.58,"open":17.6,"volume":67306400},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":18,"high":18.16,"low":17.98,"open":18.08,"volume":42813200},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":17.66,"high":17.89,"low":17.5,"open":17.89,"volume":39658000},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":17.59,"high":17.79,"low":17.56,"open":17.66,"volume":41676800},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":17.33,"high":17.5,"low":17.22,"open":17.49,"volume":58432000}]},{"date":"2006-04-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":19.3,"high":19.5,"low":19.25,"open":19.39,"volume":67093000},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":19.48,"high":19.53,"low":19.28,"open":19.34,"volume":73019400},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":19.38,"high":19.6,"low":19.33,"open":19.49,"volume":51707700},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":19.24,"high":19.56,"low":19.24,"open":19.46,"volume":54523300},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":19.36,"high":19.47,"low":19.25,"open":19.3,"volume":52152400},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":19.16,"high":19.46,"low":19.12,"open":19.43,"volume":60169600},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":19.12,"high":19.27,"low":19.1,"open":19.14,"volume":44072500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":19.45,"high":19.59,"low":19.17,"open":19.19,"volume":77378500},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":19.19,"high":19.53,"low":18.99,"open":19.41,"volume":76273800},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":19.39,"high":19.48,"low":18.6,"open":19.26,"volume":78082100},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":19.56,"high":19.6,"low":19.2,"open":19.32,"volume":103771800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":19.45,"high":19.94,"low":19.4,"open":19.77,"volume":127052000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":19.06,"high":20,"low":19.02,"open":19.52,"volume":92182400},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":18.91,"high":19.25,"low":18.9,"open":18.93,"volume":67594200},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":19.15,"high":19.2,"low":18.75,"open":18.94,"volume":90281100},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":19.49,"high":19.58,"low":19.12,"open":19.15,"volume":85359800},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":20.08,"high":20.2,"low":19.2,"open":19.39,"volume":134460200},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":19.98,"high":20.27,"low":19.91,"open":19.99,"volume":89978400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":19.49,"high":20.16,"low":19.46,"open":20.06,"volume":75869800},{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":19.59,"high":19.72,"low":19.51,"open":19.64,"volume":52909500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":19.16,"high":19.87,"low":19.12,"open":19.52,"volume":68692200},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":19.34,"high":19.45,"low":19.21,"open":19.28,"volume":42441200}]},{"date":"2006-01-17","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":24.96,"high":25.15,"low":24.87,"open":25.01,"volume":31681600},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":25.57,"high":25.64,"low":24.9,"open":25.19,"volume":56401200},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":25.91,"high":25.94,"low":25.59,"open":25.6,"volume":46188800},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":26.27,"high":26.47,"low":25.91,"open":25.93,"volume":54876800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":26.31,"high":26.63,"low":26.21,"open":26.48,"volume":45703200},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":26.47,"high":26.51,"low":26.09,"open":26.39,"volume":39457800},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":26.12,"high":26.41,"low":25.92,"open":26.29,"volume":47031300},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":26.14,"high":26.33,"low":25.9,"open":26.13,"volume":52999900},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":25.97,"high":26.52,"low":25.87,"open":26.05,"volume":54026700},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":25.79,"high":26.18,"low":25.54,"open":25.96,"volume":46308900},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":25.52,"high":25.75,"low":25.32,"open":25.59,"volume":88055500}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":22.6,"high":23.06,"low":22.36,"open":22.87,"volume":282028400},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":22.4,"high":22.87,"low":22.39,"open":22.8,"volume":196293400},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":21.76,"high":22.47,"low":21.75,"open":22.44,"volume":155195000},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":21.35,"high":21.93,"low":21.1,"open":21.92,"volume":155081900},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":21.28,"high":21.59,"low":21.24,"open":21.53,"volume":105641800},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":21.21,"high":21.42,"low":21.1,"open":21.4,"volume":110311300},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":21.49,"high":21.75,"low":21.27,"open":21.4,"volume":101961600},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":21.67,"high":21.9,"low":21.55,"open":21.75,"volume":75188600},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":21.65,"high":21.93,"low":21.59,"open":21.83,"volume":60422500},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":21.26,"high":21.71,"low":21.25,"open":21.69,"volume":79350800},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":21.55,"high":21.59,"low":21.23,"open":21.24,"volume":71658400}]},{"date":"2005-10-18","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.5,"high":24.92,"low":24.41,"open":24.64,"volume":52847800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24.07,"high":24.59,"low":24.07,"open":24.55,"volume":45711500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.76,"high":24.24,"low":23.5,"open":24.12,"volume":61527000},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":23.82,"high":23.96,"low":23.74,"open":23.85,"volume":30718200},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.42,"high":23.89,"low":23.33,"open":23.85,"volume":38495300},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":23.42,"high":23.58,"low":23.29,"open":23.52,"volume":41646800},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":23.24,"high":23.29,"low":22.79,"open":23.08,"volume":77117900},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.2,"high":23.47,"low":22.91,"open":23.33,"volume":68060200},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":23.23,"high":23.29,"low":23,"open":23.23,"volume":44232300},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":23.46,"high":23.48,"low":23.12,"open":23.18,"volume":45289800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":23.72,"high":23.99,"low":23.48,"open":23.58,"volume":78862600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":23.69,"high":23.71,"low":22.75,"open":22.99,"volume":91423500},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.62,"high":23.78,"low":23.45,"open":23.59,"volume":62486500},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.15,"high":23.85,"low":23.13,"open":23.76,"volume":63304300},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":23.1,"high":23.32,"low":22.9,"open":23.26,"volume":53173300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.11,"high":23.3,"low":22.83,"open":22.94,"volume":54626000},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.07,"high":23.3,"low":22.99,"open":23.06,"volume":51506100},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":22.84,"high":23.19,"low":22.83,"open":23.04,"volume":41690800},{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":23.33,"high":23.37,"low":22.78,"open":22.98,"volume":55358800},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":23.5,"high":23.69,"low":23.42,"open":23.44,"volume":58127600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":22.65,"high":23.27,"low":22.53,"open":23.18,"volume":84900700},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":23.37,"high":23.4,"low":22.7,"open":22.74,"volume":63804900}]},{"date":"2005-07-19","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":26.68,"high":26.76,"low":26.08,"open":26.13,"volume":42739100},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":26.5,"high":26.99,"low":26.46,"open":26.72,"volume":45479700},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":26.56,"high":26.56,"low":26.15,"open":26.27,"volume":45597400},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":27.28,"high":27.28,"low":26.58,"open":26.64,"volume":45807100},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":27.7,"high":27.7,"low":27.34,"open":27.39,"volume":45578400},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":27.75,"high":27.86,"low":27.43,"open":27.64,"volume":40837400},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":27.59,"high":27.8,"low":27.54,"open":27.69,"volume":44086700},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":27.88,"high":28.13,"low":27.73,"open":27.9,"volume":68554200},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":28.3,"high":28.33,"low":27.81,"open":27.96,"volume":43558000},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":28.23,"high":28.32,"low":28,"open":28.21,"volume":36667600},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":28.71,"high":28.84,"low":28.41,"open":28.62,"volume":90418200}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":27.44,"high":27.45,"low":26.85,"open":27.09,"volume":125881500},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":27.03,"high":27.54,"low":26.98,"open":27.52,"volume":62008800},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":26.75,"high":27.24,"low":26.75,"open":27.16,"volume":54527900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":26.52,"high":26.91,"low":26.43,"open":26.85,"volume":49767600},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":26.89,"high":27,"low":26.53,"open":26.66,"volume":51978200},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":27.06,"high":27.13,"low":26.62,"open":26.85,"volume":48199200},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":27.34,"high":27.43,"low":26.96,"open":27.07,"volume":54438300},{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":27.14,"high":27.34,"low":27.14,"open":27.29,"volume":41287900},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":27.11,"high":27.38,"low":27.1,"open":27.24,"volume":34737200},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":27.56,"high":27.63,"low":27.15,"open":27.19,"volume":40887400},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":27.64,"high":27.66,"low":27.45,"open":27.47,"volume":32677200}]},{"date":"2005-04-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":23.13,"high":23.25,"low":22.97,"open":23,"volume":48086400},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":23.05,"high":23.31,"low":23,"open":23.21,"volume":53942200},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":23.41,"high":23.42,"low":23.02,"open":23.02,"volume":53264800},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":23.29,"high":23.7,"low":23.25,"open":23.38,"volume":45961000},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":23.12,"high":23.34,"low":23.05,"open":23.3,"volume":41972300},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":23.22,"high":23.25,"low":22.64,"open":23.12,"volume":84545900},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":22.82,"high":23.18,"low":22.7,"open":23.14,"volume":54061100},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":22.49,"high":22.8,"low":22.47,"open":22.74,"volume":68014000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":22.12,"high":22.5,"low":21.94,"open":22.22,"volume":92484400},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":22.21,"high":22.49,"low":22.1,"open":22.23,"volume":53761600},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":22.63,"high":22.69,"low":22.3,"open":22.51,"volume":83774200}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":22.66,"high":23.44,"low":22.63,"open":23.4,"volume":110176600},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":23.36,"high":23.39,"low":22.93,"open":22.98,"volume":87063100},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":23.24,"high":23.31,"low":23.06,"open":23.27,"volume":65435600},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":23.41,"high":23.55,"low":23.21,"open":23.33,"volume":53857700},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":23.32,"high":23.9,"low":23.19,"open":23.23,"volume":71256500},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":23.51,"high":23.62,"low":23.1,"open":23.18,"volume":56785200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":23.19,"high":23.62,"low":23.12,"open":23.35,"volume":57393400},{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":23.52,"high":23.59,"low":23.06,"open":23.43,"volume":55078900},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":23.55,"high":23.57,"low":23.35,"open":23.5,"volume":41187800},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":23.83,"high":23.91,"low":23.42,"open":23.46,"volume":67738300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":24.11,"high":24.2,"low":23.67,"open":23.82,"volume":62027600}]},{"date":"2005-01-11","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1104244200,"date":"2004-12-28","index":6256,"close":23.28,"high":23.54,"low":23.25,"open":23.36,"volume":41466900},{"timestamp":1104330600,"date":"2004-12-29","index":6257,"close":23.25,"high":23.54,"low":23.13,"open":23.16,"volume":48375600},{"timestamp":1104417000,"date":"2004-12-30","index":6258,"close":23.25,"high":23.43,"low":23.17,"open":23.23,"volume":32584800},{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":23.39,"high":23.49,"low":23.24,"open":23.35,"volume":31951800},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":23.07,"high":23.79,"low":23.05,"open":23.64,"volume":64246900},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":22.61,"high":23.21,"low":22.35,"open":23.19,"volume":93729100},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":22.39,"high":22.78,"low":22.37,"open":22.47,"volume":73848800},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":22.46,"high":22.73,"low":22.41,"open":22.58,"volume":63440900},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":22.8,"high":22.93,"low":22.47,"open":22.73,"volume":82523000},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":22.88,"high":23.02,"low":22.75,"open":22.91,"volume":65393900},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":22.54,"high":22.78,"low":22.4,"open":22.71,"volume":114083400}],"post":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":23.16,"high":23.33,"low":22.87,"open":23.22,"volume":143219700},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":22.82,"high":23.21,"low":22.75,"open":23.11,"volume":73856600},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":23.02,"high":23.13,"low":22.9,"open":22.96,"volume":65148200},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":22.94,"high":22.95,"low":22.64,"open":22.87,"volume":63728200},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":22.6,"high":22.97,"low":22.55,"open":22.96,"volume":71776900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":22.58,"high":22.83,"low":22.4,"open":22.52,"volume":68547100},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.42,"high":22.71,"low":22.38,"open":22.58,"volume":80971200},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":21.99,"high":22.54,"low":21.89,"open":22.49,"volume":83759500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.26,"high":22.54,"low":22.17,"open":22.22,"volume":94826800},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.42,"high":22.59,"low":22.3,"open":22.49,"volume":69891500},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.31,"high":22.52,"low":22.17,"open":22.38,"volume":78986900}]},{"date":"2004-10-12","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":19.68,"high":20.35,"low":19.64,"open":20.09,"volume":78060400},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":20.07,"high":20.26,"low":19.72,"open":19.77,"volume":63569000},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":20.06,"high":20.38,"low":19.83,"open":20.17,"volume":72528600},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":20.85,"high":20.92,"low":20.23,"open":20.3,"volume":73823500},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":21.13,"high":21.35,"low":20.85,"open":21.17,"volume":74330300},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":21.32,"high":21.48,"low":20.98,"open":21.04,"volume":72053700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":21.13,"high":21.3,"low":20.94,"open":21.17,"volume":57720900},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":21.24,"high":21.57,"low":21.09,"open":21.11,"volume":74716700},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":20.55,"high":21.27,"low":20.49,"open":21.05,"volume":67165500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":20.61,"high":20.84,"low":20.31,"open":20.68,"volume":49603700},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":20.28,"high":20.52,"low":20.22,"open":20.32,"volume":78499600}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":20.99,"high":21.53,"low":20.86,"open":21.36,"volume":149009700},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":20.51,"high":21.05,"low":20.45,"open":20.98,"volume":83884100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":20.61,"high":20.83,"low":20.38,"open":20.67,"volume":69746900},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":20.79,"high":20.8,"low":20.35,"open":20.56,"volume":60292700},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":20.8,"high":21.31,"low":20.76,"open":21.06,"volume":84806900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":21.45,"high":21.46,"low":20.73,"open":20.73,"volume":81351700},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":21.69,"high":21.91,"low":21.41,"open":21.64,"volume":76560700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":21.3,"high":21.77,"low":21.26,"open":21.64,"volume":58136500},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":21.31,"high":21.55,"low":21.22,"open":21.22,"volume":60217200},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":21.4,"high":21.46,"low":21.2,"open":21.4,"volume":58924900},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":22,"high":22.22,"low":21.31,"open":21.36,"volume":63922000}]},{"date":"2004-07-13","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":27.38,"high":27.97,"low":27.23,"open":27.92,"volume":51702300},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":27.6,"high":27.62,"low":27.15,"open":27.2,"volume":52663300},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":27.6,"high":27.9,"low":27.32,"open":27.73,"volume":50573400},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":27.02,"high":27.48,"low":26.69,"open":27.39,"volume":68757000},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":26.33,"high":26.86,"low":26.25,"open":26.83,"volume":46758300},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":26.11,"high":26.28,"low":25.68,"open":26.02,"volume":60479300},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":26.34,"high":26.58,"low":26.06,"open":26.12,"volume":45902500},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":26.22,"high":26.55,"low":26.13,"open":26.27,"volume":47125200},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":26.57,"high":26.73,"low":26.39,"open":26.45,"volume":38190800},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":26.24,"high":26.32,"low":25.68,"open":26.06,"volume":59662200},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":26.14,"high":26.49,"low":26.05,"open":26.36,"volume":77788900}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":23.38,"high":24.17,"low":23.25,"open":24.1,"volume":283538400},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":23.15,"high":23.57,"low":23.14,"open":23.47,"volume":95308000},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":22.73,"high":23.47,"low":22.65,"open":23.45,"volume":85373900},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":22.91,"high":23.25,"low":22.76,"open":22.84,"volume":58998200},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":23.24,"high":23.27,"low":22.96,"open":22.98,"volume":60254800},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":22.56,"high":23.52,"low":22.51,"open":23.49,"volume":72208300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":23.27,"high":23.49,"low":22.46,"open":22.48,"volume":75064700},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":22.67,"high":23.16,"low":22.63,"open":23.04,"volume":75635600},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":22.97,"high":23.09,"low":22.66,"open":22.86,"volume":81010800},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":23.27,"high":23.44,"low":22.98,"open":23.2,"volume":87134700},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":23.46,"high":23.56,"low":22.82,"open":23.12,"volume":78531400}]},{"date":"2004-04-13","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":27.69,"high":27.95,"low":27.5,"open":27.65,"volume":66249300},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":27.43,"high":27.54,"low":27.1,"open":27.43,"volume":62191000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":27.2,"high":27.47,"low":27.02,"open":27.42,"volume":57809100},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":27.38,"high":27.78,"low":27.28,"open":27.37,"volume":55051700},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":28.12,"high":28.12,"low":27.65,"open":28,"volume":78672000},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":28.55,"high":28.56,"low":28.12,"open":28.3,"volume":47534500},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":28.27,"high":28.45,"low":28.04,"open":28.25,"volume":70147800},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":27.62,"high":28.13,"low":27.48,"open":28.08,"volume":72680200},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":27.37,"high":28.14,"low":27.2,"open":28.08,"volume":71791400},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":27.6,"high":27.77,"low":27.23,"open":27.7,"volume":51016700},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":27.67,"high":27.88,"low":27.44,"open":27.87,"volume":83164700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":27.37,"high":27.61,"low":27.13,"open":27.21,"volume":79211500},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":26.66,"high":27.42,"low":26.57,"open":27.41,"volume":90498900},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":26.45,"high":26.82,"low":26.26,"open":26.76,"volume":63905000},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":26.68,"high":26.74,"low":26.3,"open":26.41,"volume":51522500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":26.07,"high":26.91,"low":26.03,"open":26.69,"volume":50610200},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":26.28,"high":26.5,"low":25.83,"open":26.13,"volume":61959800},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":26.52,"high":26.75,"low":25.85,"open":25.97,"volume":65165300},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":27.53,"high":27.57,"low":26.65,"open":26.8,"volume":65204700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":27.15,"high":27.58,"low":26.91,"open":27.54,"volume":56761000},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":26.88,"high":27.29,"low":26.87,"open":27.23,"volume":53607000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":26.35,"high":27.06,"low":26.28,"open":26.68,"volume":61432500}]},{"date":"2004-01-14","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":6006,"close":32.04,"high":32.37,"low":31.94,"open":32.23,"volume":31563100},{"timestamp":1072881000,"date":"2003-12-31","index":6007,"close":32.05,"high":32.49,"low":31.91,"open":32.24,"volume":32092800},{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":32.16,"high":32.6,"low":32.03,"open":32.36,"volume":37343200},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":32.91,"high":32.97,"low":32.4,"open":32.52,"volume":42611900},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":32.9,"high":33,"low":32.62,"open":32.92,"volume":38007600},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":33.99,"high":34,"low":33.22,"open":33.33,"volume":63665000},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":34.24,"high":34.35,"low":33.9,"open":34.17,"volume":50596000},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":33.97,"high":34.6,"low":33.8,"open":33.83,"volume":56841100},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":34.15,"high":34.33,"low":33.86,"open":34.27,"volume":50664500},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":33.59,"high":34.39,"low":33.26,"open":34.33,"volume":68191900},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":33.39,"high":33.85,"low":33.14,"open":33.79,"volume":75452000}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":33.06,"high":33.41,"low":32.67,"open":32.71,"volume":82565000},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":32.89,"high":33.38,"low":32.68,"open":33.37,"volume":54502900},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":32.61,"high":33.06,"low":32.28,"open":32.99,"volume":47694300},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":32.2,"high":32.3,"low":31.82,"open":32.24,"volume":56228700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":31.63,"high":32.36,"low":31.59,"open":32.27,"volume":51950200},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":31.75,"high":32.01,"low":31.48,"open":31.9,"volume":45845000},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":32.43,"high":32.49,"low":31.7,"open":31.7,"volume":41329300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":31.63,"high":32.35,"low":31.6,"open":32.3,"volume":51436200},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":31.38,"high":32.2,"low":31.17,"open":31.88,"volume":61499400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":30.89,"high":31.56,"low":30.52,"open":31.56,"volume":84928900},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":30.52,"high":30.99,"low":30.35,"open":30.88,"volume":64192400}]},{"date":"2003-10-14","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":5943,"close":27.52,"high":28.17,"low":27.44,"open":28.17,"volume":63410200},{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":28.63,"high":28.73,"low":27.81,"open":27.82,"volume":59519900},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":28.62,"high":28.95,"low":28.41,"open":28.58,"volume":42385100},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":29.61,"high":29.8,"low":29.2,"open":29.27,"volume":66635500},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":29.56,"high":29.8,"low":29.38,"open":29.68,"volume":28955800},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":29.95,"high":29.99,"low":29.15,"open":29.28,"volume":47943100},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":29.67,"high":30,"low":29.5,"open":29.92,"volume":41147400},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":29.77,"high":30.39,"low":29.48,"open":29.71,"volume":76072800},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":30.43,"high":30.49,"low":30.09,"open":30.16,"volume":46206700},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":30.8,"high":30.94,"low":30.48,"open":30.71,"volume":41697500},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":31.08,"high":31.1,"low":30.53,"open":30.79,"volume":66909700}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":31.76,"high":32.78,"low":31.62,"open":32.77,"volume":110833700},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":32.23,"high":32.26,"low":31.4,"open":31.5,"volume":55199000},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":31.66,"high":32.39,"low":31.57,"open":32.27,"volume":52536500},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":32.16,"high":32.21,"low":31.56,"open":31.61,"volume":43090700},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":32.12,"high":32.33,"low":32.01,"open":32.28,"volume":50250800},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":31.52,"high":32.5,"low":31.41,"open":31.77,"volume":49873700},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":31.22,"high":31.39,"low":30.89,"open":30.92,"volume":48215300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":31.08,"high":31.18,"low":30.36,"open":30.96,"volume":55915500},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":31.42,"high":31.55,"low":31.24,"open":31.25,"volume":37237300},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":32.67,"high":32.74,"low":31.56,"open":31.64,"volume":57041700},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":32.8,"high":32.92,"low":32.43,"open":32.51,"volume":47727900}]},{"date":"2003-07-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":20.81,"high":21.3,"low":20.59,"open":21.14,"volume":51457500},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":21.41,"high":21.5,"low":20.51,"open":20.87,"volume":64496600},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":22.21,"high":22.32,"low":21.47,"open":21.66,"volume":74291500},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":21.72,"high":22.31,"low":21.71,"open":21.97,"volume":40502400},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":22.91,"high":22.98,"low":22.17,"open":22.24,"volume":56553100},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":23.15,"high":23.4,"low":22.67,"open":22.83,"volume":64980800},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":23.48,"high":23.99,"low":23.25,"open":23.3,"volume":78521900},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":22.91,"high":23.3,"low":22.61,"open":23.07,"volume":63261600},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":23.34,"high":23.5,"low":23.07,"open":23.29,"volume":46535400},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":24.02,"high":24.58,"low":23.85,"open":24.27,"volume":76909400},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":24.1,"high":24.77,"low":23.67,"open":24.44,"volume":102323700}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":25.31,"high":25.5,"low":24.82,"open":25.24,"volume":128925700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":24.93,"high":25.1,"low":24.6,"open":24.69,"volume":71736800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":24.66,"high":25.15,"low":24.15,"open":25.1,"volume":65296900},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":24.06,"high":24.63,"low":23.95,"open":24.6,"volume":52851200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":24.42,"high":24.53,"low":24.05,"open":24.39,"volume":61074300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":24.81,"high":24.9,"low":24.26,"open":24.37,"volume":49058200},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":23.97,"high":25.17,"low":23.95,"open":25.15,"volume":58119100},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":24.91,"high":24.94,"low":23.73,"open":24.17,"volume":52627700},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":24.76,"high":25.13,"low":24.61,"open":24.92,"volume":45462200},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":24.9,"high":25.23,"low":24.7,"open":24.81,"volume":68217600},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":24.49,"high":24.87,"low":24.28,"open":24.86,"volume":40786200}]},{"date":"2003-04-15","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":16.42,"high":16.65,"low":16.28,"open":16.38,"volume":45993300},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":17.52,"high":17.6,"low":17,"open":17,"volume":56811800},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":17.57,"high":18,"low":17.45,"open":17.62,"volume":55164700},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":17.05,"high":17.68,"low":16.85,"open":17.63,"volume":56633700},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":17.35,"high":18.09,"low":17.35,"open":18.05,"volume":59299000},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":17.1,"high":17.48,"low":16.94,"open":17.39,"volume":48778100},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":16.68,"high":17.43,"low":16.65,"open":17.15,"volume":56516400},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":16.88,"high":16.98,"low":16.56,"open":16.86,"volume":44893000},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":16.74,"high":17.38,"low":16.64,"open":17.25,"volume":41744200},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":17.16,"high":17.2,"low":16.65,"open":16.82,"volume":41620500},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":17.13,"high":17.34,"low":16.92,"open":17.13,"volume":62708600}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":18.16,"high":18.32,"low":17.8,"open":17.96,"volume":106294400},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":18.66,"high":18.69,"low":17.89,"open":17.99,"volume":68959100},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":18.65,"high":18.79,"low":18.29,"open":18.55,"volume":50354700},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":19,"high":19.02,"low":18.24,"open":18.29,"volume":60474700},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":19.48,"high":19.56,"low":18.89,"open":19.05,"volume":63125000},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":18.95,"high":19.35,"low":18.69,"open":19.35,"volume":65451700},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":18.28,"high":18.59,"low":18.06,"open":18.55,"volume":60849000},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":18.75,"high":18.88,"low":18.18,"open":18.34,"volume":51125000},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":18.92,"high":19.27,"low":18.7,"open":18.97,"volume":60841900},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":18.4,"high":18.91,"low":18.36,"open":18.84,"volume":64415500},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":18.53,"high":18.76,"low":18.3,"open":18.37,"volume":52929100}]},{"date":"2003-01-14","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":5754,"close":15.76,"high":16.55,"low":15.74,"open":16.44,"volume":56796600},{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":15.57,"high":15.82,"low":15.42,"open":15.71,"volume":49986600},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":16.69,"high":16.73,"low":15.66,"open":16.02,"volume":57135100},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":16.54,"high":16.85,"low":16.34,"open":16.67,"volume":50271500},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":17.18,"high":17.46,"low":16.6,"open":16.7,"volume":57114300},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":17.36,"high":17.65,"low":17,"open":17.51,"volume":63853500},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":16.68,"high":17.3,"low":16.59,"open":17.17,"volume":55719700},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":17.06,"high":17.38,"low":16.86,"open":16.88,"volume":58692700},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":17.42,"high":17.5,"low":16.86,"open":17.04,"volume":54995200},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":17.38,"high":17.98,"low":17.23,"open":17.85,"volume":66865000},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":17.79,"high":17.84,"low":17.34,"open":17.56,"volume":80562500}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":17.35,"high":18.01,"low":17.34,"open":17.94,"volume":99754800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":17.2,"high":17.53,"low":17.11,"open":17.45,"volume":54420100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":16.34,"high":16.95,"low":16.28,"open":16.89,"volume":67963800},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":16.29,"high":16.59,"low":16.23,"open":16.27,"volume":57401500},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":16.25,"high":16.69,"low":16.15,"open":16.21,"volume":60169100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":16.67,"high":16.78,"low":16.19,"open":16.53,"volume":51948900},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":15.85,"high":16.49,"low":15.75,"open":16.44,"volume":60831600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":15.88,"high":16.13,"low":15.48,"open":15.49,"volume":56559500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":16.03,"high":16.28,"low":15.8,"open":16.1,"volume":58387000},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":16.66,"high":16.69,"low":15.7,"open":15.94,"volume":63040400},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":15.78,"high":16.7,"low":15.76,"open":16.63,"volume":55537500}]},{"date":"2002-10-15","estimated":0.13,"reported":0.11,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":14.67,"high":14.7,"low":13.85,"open":14.05,"volume":68218600},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":14.3,"high":15.21,"low":14.24,"open":14.77,"volume":78381500},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":13.84,"high":14.59,"low":13.8,"open":14.29,"volume":61416800},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":13.71,"high":14.33,"low":13.59,"open":14.15,"volume":65440500},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":13.82,"high":14.26,"low":13.64,"open":13.73,"volume":56912400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":13.22,"high":14.09,"low":13.09,"open":14.04,"volume":85399200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":13.46,"high":13.81,"low":12.95,"open":13,"volume":81753200},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":14.18,"high":14.42,"low":13.49,"open":13.49,"volume":83505000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":15.22,"high":15.25,"low":14.15,"open":14.39,"volume":77757500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":15.1,"high":15.19,"low":14.6,"open":14.92,"volume":48236600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":16.52,"high":16.55,"low":15.12,"open":15.94,"volume":109131100}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":13.54,"high":14.12,"low":13.42,"open":13.53,"volume":155210300},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":14.23,"high":14.29,"low":13.91,"open":14.22,"volume":103266700},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":14.46,"high":14.5,"low":13.69,"open":14.24,"volume":73323700},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":15.45,"high":15.53,"low":14.15,"open":14.22,"volume":87945600},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":15.12,"high":15.47,"low":14.74,"open":14.85,"volume":74188700},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":16.16,"high":16.28,"low":15.02,"open":15.07,"volume":91799700},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":15.63,"high":16.66,"low":15.57,"open":16.35,"volume":86356300},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":16.59,"high":16.6,"low":15.59,"open":15.69,"volume":69819200},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":16.81,"high":17.28,"low":16.54,"open":17.13,"volume":85986500},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":16.4,"high":16.93,"low":16.05,"open":16.7,"volume":79050400},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":16.99,"high":17.38,"low":16.39,"open":16.58,"volume":80766700}]},{"date":"2002-07-16","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":17.54,"high":18.77,"low":17.49,"open":18.35,"volume":48681300},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":16.57,"high":17.81,"low":16.46,"open":17.46,"volume":77807700},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":17.75,"high":17.78,"low":16.26,"open":16.27,"volume":63562800},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":19.54,"high":19.61,"low":18.6,"open":18.7,"volume":34149100},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":18.5,"high":19.58,"low":18.07,"open":19.26,"volume":57648600},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":17.96,"high":18.45,"low":17.75,"open":18.28,"volume":53507600},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":16.81,"high":18.28,"low":16.77,"open":18.26,"volume":73848000},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":18.25,"high":18.3,"low":16.51,"open":16.74,"volume":89828400},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":17.99,"high":18.88,"low":17.71,"open":18.8,"volume":74887900},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":19.12,"high":19.15,"low":17.43,"open":18.04,"volume":79892000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":18.36,"high":19.45,"low":18.14,"open":18.56,"volume":98863000}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":19.44,"high":19.88,"low":18.81,"open":19.3,"volume":96553800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":19.19,"high":19.75,"low":19,"open":19.26,"volume":57109500},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":18.65,"high":19.46,"low":18.5,"open":18.7,"volume":62042100},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":18.26,"high":19.2,"low":18.25,"open":18.47,"volume":77366100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":17.81,"high":18.74,"low":17.76,"open":18.4,"volume":71030900},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":18.7,"high":18.72,"low":17.03,"open":17.25,"volume":83101300},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":17.48,"high":18.7,"low":17.1,"open":18.26,"volume":80606500},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":17.81,"high":18.2,"low":17.02,"open":17.68,"volume":57020100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":18.89,"high":18.9,"low":18,"open":18.33,"volume":55085100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":18.97,"high":19.11,"low":18.25,"open":18.57,"volume":60407100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":18.79,"high":18.97,"low":18.01,"open":18.92,"volume":54030300}]},{"date":"2002-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":30.03,"high":30.9,"low":30.02,"open":30.58,"volume":37849000},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":29.87,"high":30.29,"low":29.38,"open":30.08,"volume":42763300},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":30.59,"high":30.68,"low":29.95,"open":30.05,"volume":43744800},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":30.05,"high":30.7,"low":29.8,"open":30.68,"volume":32757200},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":29.93,"high":30.04,"low":28.5,"open":29.04,"volume":45247300},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":28.46,"high":30.24,"low":28.41,"open":29.91,"volume":61982800},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":29.26,"high":29.39,"low":28.01,"open":28.65,"volume":60569500},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":28.94,"high":29.44,"low":28.51,"open":28.83,"volume":42024500},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":28.39,"high":29.15,"low":28.07,"open":29.15,"volume":40682600},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":28.11,"high":28.72,"low":27.76,"open":28.21,"volume":42941400},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":29.51,"high":29.8,"low":28.98,"open":29.08,"volume":60448200}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":30.64,"high":31.28,"low":30.31,"open":31.2,"volume":63790400},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":30.45,"high":30.93,"low":29.86,"open":30.54,"volume":45465200},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":30.1,"high":30.85,"low":30.06,"open":30.82,"volume":34806900},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":30.06,"high":30.22,"low":29.53,"open":29.94,"volume":34145800},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":29.54,"high":30.34,"low":29.36,"open":30.17,"volume":42582500},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":28.91,"high":29.99,"low":28.88,"open":29.66,"volume":38224600},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":29.09,"high":29.48,"low":28.17,"open":28.66,"volume":49886000},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":28.12,"high":29.46,"low":28.1,"open":29.43,"volume":39343600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":28.04,"high":28.45,"low":27.51,"open":28.17,"volume":40652200},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":28.61,"high":29.25,"low":27.9,"open":28.01,"volume":45052800},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":28.63,"high":29.05,"low":27.54,"open":28.57,"volume":46014800}]},{"date":"2002-01-15","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":31.45,"high":32.41,"low":31.41,"open":32.15,"volume":27975400},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":33,"high":33,"low":31.73,"open":31.9,"volume":42357300},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":35.52,"high":35.62,"low":33.4,"open":33.5,"volume":91464500},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":35.79,"high":36.35,"low":35.32,"open":36.2,"volume":65032900},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":35.27,"high":36.25,"low":35.02,"open":36.02,"volume":48808800},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":35.58,"high":35.97,"low":34.95,"open":35.34,"volume":35636600},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":35.36,"high":36.78,"low":35.03,"open":35.96,"volume":59083800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":34.65,"high":35.47,"low":34.5,"open":35.43,"volume":51679400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":34.55,"high":35.11,"low":34.26,"open":34.82,"volume":39583200},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":34.84,"high":35.19,"low":34.1,"open":34.3,"volume":58696400},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":34.68,"high":34.98,"low":34.09,"open":34.94,"volume":57115500}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":33.71,"high":34.59,"low":33.68,"open":33.96,"volume":76428600},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":34.53,"high":34.75,"low":33.6,"open":34.05,"volume":50498800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":33.48,"high":34.3,"low":33.16,"open":33.55,"volume":51643600},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":31.7,"high":33.59,"low":31.56,"open":33.55,"volume":52957100},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":32.45,"high":32.61,"low":31.62,"open":31.66,"volume":49429000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":33.2,"high":33.6,"low":32.56,"open":32.92,"volume":53902500},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":33.68,"high":34.16,"low":32.75,"open":32.87,"volume":35832800},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":33.92,"high":34.31,"low":33.32,"open":33.83,"volume":29919400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":32.68,"high":34.3,"low":32.5,"open":33.89,"volume":44733000},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":33.86,"high":33.89,"low":32.46,"open":32.87,"volume":47008900},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":35.04,"high":35.15,"low":34.32,"open":34.61,"volume":63035000}]},{"date":"2001-10-16","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":19.54,"high":20.08,"low":19.37,"open":20,"volume":52207600},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":21.23,"high":21.65,"low":19.08,"open":19.3,"volume":75582600},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":21.55,"high":22.58,"low":21,"open":21.73,"volume":67181500},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":21.96,"high":22.05,"low":20.55,"open":21.51,"volume":49112300},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":22.24,"high":22.52,"low":21.27,"open":21.38,"volume":36853400},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":21.45,"high":22.23,"low":21.1,"open":22.04,"volume":42528700},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":23.06,"high":23.2,"low":21.37,"open":21.43,"volume":52538600},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":24.51,"high":24.68,"low":23.35,"open":23.39,"volume":76342800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":25.02,"high":25.13,"low":24.23,"open":24.31,"volume":64736500},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":24.38,"high":24.52,"low":23.63,"open":24.49,"volume":44391600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":24.96,"high":25.1,"low":24.17,"open":24.53,"volume":53540600}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":24.57,"high":26.23,"low":24.5,"open":26.14,"volume":91448800},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":24.05,"high":24.61,"low":23.7,"open":24.6,"volume":49862900},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":24.15,"high":24.56,"low":23.61,"open":23.99,"volume":42197000},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":25.3,"high":25.37,"low":23.76,"open":24.12,"volume":46022200},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":25,"high":26,"low":24.89,"open":25.42,"volume":41881700},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":25.48,"high":25.93,"low":24.92,"open":25.19,"volume":41092700},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":26.1,"high":26.22,"low":24.31,"open":25,"volume":56318500},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":25.86,"high":26.5,"low":25.55,"open":26.01,"volume":45505200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":24.18,"high":25.89,"low":24.17,"open":25.6,"volume":46369900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":23.54,"high":24.4,"low":23.24,"open":23.77,"volume":52532700},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":24.42,"high":25.29,"low":23.44,"open":23.93,"volume":64549300}]},{"date":"2001-07-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":30.06,"high":30.54,"low":29.16,"open":29.58,"volume":38578300},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":30.46,"high":30.69,"low":29.65,"open":29.94,"volume":22120800},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":29.84,"high":31,"low":29.8,"open":30.08,"volume":35630900},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":28.43,"high":29.85,"low":28.3,"open":29.14,"volume":37375700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":28.9,"high":29.43,"low":28.11,"open":28.53,"volume":30139400},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":27.79,"high":29.17,"low":27.46,"open":27.79,"volume":41241500},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":28.06,"high":28.5,"low":27,"open":27.65,"volume":50333800},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":30.1,"high":30.19,"low":29.05,"open":29.35,"volume":49223400},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":30.19,"high":30.38,"low":29.25,"open":30.01,"volume":42796300},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":29.13,"high":30.75,"low":28.77,"open":30.03,"volume":65739200},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":29.9,"high":29.94,"low":28.08,"open":28.57,"volume":104487600}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":28.89,"high":30.15,"low":28.52,"open":28.87,"volume":71663500},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":29.96,"high":30.22,"low":29.43,"open":29.59,"volume":54602300},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":29.93,"high":30.03,"low":28.93,"open":29.41,"volume":50444200},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":29,"high":30.23,"low":28.91,"open":29.97,"volume":35057400},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":28.88,"high":29.59,"low":28.43,"open":28.71,"volume":38032700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":29.42,"high":29.48,"low":28.19,"open":28.97,"volume":35538100},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":29.78,"high":29.9,"low":28.8,"open":29.1,"volume":46221000},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":29.22,"high":29.85,"low":29.01,"open":29.61,"volume":35482900},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":29.04,"high":29.74,"low":28.8,"open":29.51,"volume":30514600},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":29.81,"high":30.42,"low":29.03,"open":29.16,"volume":50354000},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":30.75,"high":30.98,"low":30.28,"open":30.62,"volume":45023900}]},{"date":"2001-04-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.8,"high":26.88,"low":25.06,"open":26.06,"volume":44925500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":25,"high":26.38,"low":24.84,"open":25.31,"volume":57239500},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":22.63,"high":25.09,"low":22.44,"open":24.69,"volume":84555800},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":25.63,"high":25.81,"low":24.09,"open":24.25,"volume":67714900},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":23.63,"high":25.23,"low":23,"open":25.06,"volume":73965900},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":23.2,"high":24.2,"low":22.25,"open":23.69,"volume":60543900},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":24.77,"high":25.1,"low":23.35,"open":23.48,"volume":55847600},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":27.52,"high":28.29,"low":27.18,"open":27.9,"volume":91360800},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":28.12,"high":28.51,"low":26.31,"open":27.46,"volume":54027200},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":26.3,"high":26.8,"low":25.52,"open":26.77,"volume":59342200},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":26.04,"high":26.73,"low":25.18,"open":25.25,"volume":74191900}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":31.28,"high":32.19,"low":28.6,"open":29.22,"volume":49959200},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":32.49,"high":32.52,"low":30.45,"open":30.79,"volume":85981400},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":32.43,"high":32.57,"low":31.26,"open":31.97,"volume":62659300},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":30.32,"high":31.3,"low":29.65,"open":31.07,"volume":58508800},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":29.14,"high":31.04,"low":28.9,"open":29.94,"volume":50134100},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":29.03,"high":29.36,"low":27.5,"open":29,"volume":64640600},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":28.64,"high":30.36,"low":28.6,"open":30.23,"volume":53730100},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30.18,"high":30.23,"low":29.05,"open":29.6,"volume":42007500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":30.91,"high":31.65,"low":30.53,"open":30.85,"volume":41266300},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.18,"high":31.41,"low":30.12,"open":30.77,"volume":37209500},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":31.94,"high":32.5,"low":31.2,"open":31.89,"volume":45022200}]},{"date":"2001-01-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":30.06,"high":31.44,"low":29.81,"open":30.94,"volume":54053600},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":31.06,"high":31.88,"low":30.25,"open":30.69,"volume":50342900},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":34.23,"high":34.63,"low":30.13,"open":30.13,"volume":78291900},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":33.8,"high":35.38,"low":32.69,"open":34,"volume":68769000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":32.06,"high":34.63,"low":31.75,"open":34.06,"volume":44974700},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":31.94,"high":32.31,"low":30.63,"open":31.5,"volume":45070800},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":32.25,"high":32.94,"low":31.88,"open":32.53,"volume":40814400},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":33,"high":33.38,"low":31.13,"open":31.63,"volume":51494300},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":33.38,"high":34.25,"low":32,"open":32.38,"volume":64954600},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":32.13,"high":33.81,"low":31.81,"open":33.56,"volume":51374500},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":31.38,"high":32.38,"low":31,"open":32.19,"volume":60301100}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":30.5,"high":33.06,"low":30.13,"open":33,"volume":7427400},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":32.19,"high":32.31,"low":30,"open":30.94,"volume":86633300},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":33.56,"high":34.63,"low":32.31,"open":33.38,"volume":81348900},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":33.38,"high":33.88,"low":32.5,"open":32.69,"volume":45756600},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":35.38,"high":35.89,"low":32.75,"open":33.44,"volume":84553900},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":36.25,"high":37.06,"low":35.19,"open":35.69,"volume":73579100},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":34.5,"high":36.06,"low":34.31,"open":35.81,"volume":45890400},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":35.88,"high":36.06,"low":33.75,"open":34.13,"volume":48063700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":37.06,"high":37.38,"low":34.75,"open":35.25,"volume":49092800},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":37,"high":38.19,"low":36.81,"open":37.38,"volume":60806400},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":37,"high":38.59,"low":36.5,"open":37.31,"volume":71894200}]},{"date":"2000-10-17","estimated":0.38,"reported":0.41,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":40.31,"high":42.5,"low":40.13,"open":41.77,"volume":81206500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":42,"high":42.75,"low":40.75,"open":41,"volume":63726000},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":41,"high":42.38,"low":40.5,"open":42.13,"volume":52072400},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":39.94,"high":42.25,"low":39.25,"open":41.38,"volume":69734600},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":39.06,"high":40.53,"low":38,"open":40.44,"volume":56544700},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":37.56,"high":40.19,"low":37.44,"open":39.19,"volume":68882800},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":35.38,"high":38.13,"low":35,"open":37,"volume":122056600},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":37.13,"high":38.5,"low":35,"open":37.13,"volume":100212800},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":40.38,"high":40.75,"low":36.94,"open":37.11,"volume":80908800},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":35.69,"high":39.19,"low":35.38,"open":39.13,"volume":92057900},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":36.19,"high":36.63,"low":35,"open":36.38,"volume":78642100}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":38.19,"high":39.81,"low":35.25,"open":36.25,"volume":16790000},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":41.94,"high":42.31,"low":40.88,"open":42.02,"volume":64250700},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":43.06,"high":44.38,"low":41.38,"open":41.63,"volume":59899600},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":43.31,"high":45,"low":42.38,"open":43.69,"volume":43746200},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":42,"high":44.5,"low":41.63,"open":43.63,"volume":46937000},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":41.31,"high":43.56,"low":41.14,"open":42,"volume":53225900},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":44.69,"high":45,"low":41.69,"open":42,"volume":50811900},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":46.38,"high":47,"low":44.84,"open":45.88,"volume":50197800},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":45,"high":46.13,"low":43.88,"open":45.95,"volume":49111200},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":45,"high":46.94,"low":44.69,"open":45.69,"volume":55793900},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":44.88,"high":46.56,"low":44.19,"open":44.31,"volume":47654600}]}]
diff --git a/data/INTC_partial.json b/data/INTC_partial.json
index fd637bb68..e733f4325 100644
--- a/data/INTC_partial.json
+++ b/data/INTC_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723665601,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.78,"open":20.49,"volume":56031238},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.79,"open":20.49,"volume":56643500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]}]
diff --git a/data/LC_full.json b/data/LC_full.json
index dffb73fc1..31decc056 100644
--- a/data/LC_full.json
+++ b/data/LC_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723665602,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763240}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]},{"date":"2019-08-06","estimated":-0.08,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":1159,"close":14.63,"high":14.64,"low":14.18,"open":14.43,"volume":597300},{"timestamp":1563975000,"date":"2019-07-24","index":1160,"close":14.98,"high":15.01,"low":14.51,"open":14.62,"volume":606800},{"timestamp":1564061400,"date":"2019-07-25","index":1161,"close":14.46,"high":14.99,"low":14.22,"open":14.99,"volume":1326200},{"timestamp":1564147800,"date":"2019-07-26","index":1162,"close":14.76,"high":14.81,"low":14.28,"open":14.46,"volume":537400},{"timestamp":1564407000,"date":"2019-07-29","index":1163,"close":14.62,"high":14.84,"low":14.43,"open":14.76,"volume":950500},{"timestamp":1564493400,"date":"2019-07-30","index":1164,"close":14.69,"high":14.69,"low":14.27,"open":14.44,"volume":1110000},{"timestamp":1564579800,"date":"2019-07-31","index":1165,"close":14.78,"high":15.13,"low":14.59,"open":14.75,"volume":799200},{"timestamp":1564666200,"date":"2019-08-01","index":1166,"close":14.38,"high":14.93,"low":14.13,"open":14.75,"volume":822200},{"timestamp":1564752600,"date":"2019-08-02","index":1167,"close":14.14,"high":14.3,"low":13.82,"open":14.25,"volume":580000},{"timestamp":1565011800,"date":"2019-08-05","index":1168,"close":13.55,"high":13.87,"low":13.15,"open":13.81,"volume":971100},{"timestamp":1565098200,"date":"2019-08-06","index":1169,"close":13,"high":13.78,"low":12.67,"open":13.66,"volume":1071700}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1170,"close":14.82,"high":15.06,"low":14,"open":14.07,"volume":1530400},{"timestamp":1565271000,"date":"2019-08-08","index":1171,"close":15.5,"high":15.54,"low":14.93,"open":15.01,"volume":1153200},{"timestamp":1565357400,"date":"2019-08-09","index":1172,"close":15.24,"high":15.6,"low":15.09,"open":15.38,"volume":726400},{"timestamp":1565616600,"date":"2019-08-12","index":1173,"close":14.89,"high":15.17,"low":14.71,"open":15.04,"volume":407900},{"timestamp":1565703000,"date":"2019-08-13","index":1174,"close":14.45,"high":15.13,"low":14.42,"open":14.81,"volume":483000},{"timestamp":1565789400,"date":"2019-08-14","index":1175,"close":13.89,"high":14.21,"low":13.69,"open":14.13,"volume":862800},{"timestamp":1565875800,"date":"2019-08-15","index":1176,"close":13.3,"high":13.9,"low":13.17,"open":13.9,"volume":749900},{"timestamp":1565962200,"date":"2019-08-16","index":1177,"close":13.75,"high":13.94,"low":13.32,"open":13.86,"volume":935700},{"timestamp":1566221400,"date":"2019-08-19","index":1178,"close":13.7,"high":13.98,"low":13.66,"open":13.98,"volume":697000},{"timestamp":1566307800,"date":"2019-08-20","index":1179,"close":13.32,"high":13.6,"low":13.22,"open":13.6,"volume":644400},{"timestamp":1566394200,"date":"2019-08-21","index":1180,"close":13.49,"high":13.68,"low":13.4,"open":13.46,"volume":464600}]},{"date":"2019-05-07","estimated":-0.15,"reported":0.1,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":1096,"close":16.95,"high":17.25,"low":16.1,"open":16.15,"volume":329640},{"timestamp":1556112600,"date":"2019-04-24","index":1097,"close":15.85,"high":17,"low":15.77,"open":17,"volume":939140},{"timestamp":1556199000,"date":"2019-04-25","index":1098,"close":16.2,"high":16.3,"low":15.7,"open":15.9,"volume":350340},{"timestamp":1556285400,"date":"2019-04-26","index":1099,"close":16.2,"high":16.8,"low":16.05,"open":16.2,"volume":505480},{"timestamp":1556544600,"date":"2019-04-29","index":1100,"close":16.25,"high":16.7,"low":16.2,"open":16.2,"volume":431600},{"timestamp":1556631000,"date":"2019-04-30","index":1101,"close":15.9,"high":16.4,"low":15.87,"open":16.25,"volume":375440},{"timestamp":1556717400,"date":"2019-05-01","index":1102,"close":15.75,"high":16.1,"low":15.75,"open":16,"volume":259000},{"timestamp":1556803800,"date":"2019-05-02","index":1103,"close":15.95,"high":16.05,"low":15.6,"open":15.7,"volume":179120},{"timestamp":1556890200,"date":"2019-05-03","index":1104,"close":16.7,"high":16.7,"low":16,"open":16,"volume":190000},{"timestamp":1557149400,"date":"2019-05-06","index":1105,"close":16.8,"high":17.1,"low":16.2,"open":16.2,"volume":344420},{"timestamp":1557235800,"date":"2019-05-07","index":1106,"close":16.1,"high":16.75,"low":15.85,"open":16.5,"volume":454420}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":1107,"close":18.1,"high":18.85,"low":16.95,"open":17.1,"volume":1550120},{"timestamp":1557408600,"date":"2019-05-09","index":1108,"close":17.9,"high":18.1,"low":16.88,"open":17.5,"volume":930500},{"timestamp":1557495000,"date":"2019-05-10","index":1109,"close":17.85,"high":17.9,"low":17.35,"open":17.7,"volume":608020},{"timestamp":1557754200,"date":"2019-05-13","index":1110,"close":16.9,"high":17.6,"low":16.6,"open":17.45,"volume":668360},{"timestamp":1557840600,"date":"2019-05-14","index":1111,"close":16.95,"high":17.17,"low":16.85,"open":16.95,"volume":599380},{"timestamp":1557927000,"date":"2019-05-15","index":1112,"close":16.9,"high":17,"low":16.35,"open":16.75,"volume":397000},{"timestamp":1558013400,"date":"2019-05-16","index":1113,"close":16.7,"high":17.1,"low":16.65,"open":16.9,"volume":560100},{"timestamp":1558099800,"date":"2019-05-17","index":1114,"close":16.45,"high":16.85,"low":16.3,"open":16.6,"volume":654020},{"timestamp":1558359000,"date":"2019-05-20","index":1115,"close":16.2,"high":16.65,"low":16.05,"open":16.35,"volume":397760},{"timestamp":1558445400,"date":"2019-05-21","index":1116,"close":16.2,"high":16.45,"low":16.15,"open":16.4,"volume":1295920},{"timestamp":1558531800,"date":"2019-05-22","index":1117,"close":16,"high":16.45,"low":15.95,"open":16.2,"volume":526940}]},{"date":"2019-02-19","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1549290600,"date":"2019-02-04","index":1042,"close":17.15,"high":17.15,"low":16,"open":16.15,"volume":543500},{"timestamp":1549377000,"date":"2019-02-05","index":1043,"close":17,"high":17.65,"low":16.73,"open":17.15,"volume":553220},{"timestamp":1549463400,"date":"2019-02-06","index":1044,"close":17.15,"high":17.2,"low":16.85,"open":17.05,"volume":870780},{"timestamp":1549549800,"date":"2019-02-07","index":1045,"close":16.45,"high":17.2,"low":16.1,"open":17.05,"volume":530220},{"timestamp":1549636200,"date":"2019-02-08","index":1046,"close":16.9,"high":17.2,"low":16.35,"open":16.35,"volume":259040},{"timestamp":1549895400,"date":"2019-02-11","index":1047,"close":17.15,"high":17.45,"low":17,"open":17,"volume":554200},{"timestamp":1549981800,"date":"2019-02-12","index":1048,"close":17.7,"high":17.85,"low":17.4,"open":17.5,"volume":537660},{"timestamp":1550068200,"date":"2019-02-13","index":1049,"close":17.75,"high":18,"low":17.55,"open":17.7,"volume":291900},{"timestamp":1550154600,"date":"2019-02-14","index":1050,"close":17.6,"high":17.9,"low":17.5,"open":17.65,"volume":172540},{"timestamp":1550241000,"date":"2019-02-15","index":1051,"close":17.8,"high":17.95,"low":17.65,"open":17.75,"volume":249160},{"timestamp":1550586600,"date":"2019-02-19","index":1052,"close":18.05,"high":18.3,"low":17.65,"open":17.65,"volume":649880}],"post":[{"timestamp":1550673000,"date":"2019-02-20","index":1053,"close":16.85,"high":17.45,"low":15.85,"open":16.35,"volume":1177520},{"timestamp":1550759400,"date":"2019-02-21","index":1054,"close":15.6,"high":16.7,"low":15.55,"open":16.6,"volume":680640},{"timestamp":1550845800,"date":"2019-02-22","index":1055,"close":15.65,"high":15.8,"low":15.3,"open":15.7,"volume":1082920},{"timestamp":1551105000,"date":"2019-02-25","index":1056,"close":15.5,"high":16.25,"low":15.45,"open":15.65,"volume":847560},{"timestamp":1551191400,"date":"2019-02-26","index":1057,"close":15.35,"high":15.75,"low":15.3,"open":15.5,"volume":433440},{"timestamp":1551277800,"date":"2019-02-27","index":1058,"close":15.15,"high":15.45,"low":14.85,"open":15.35,"volume":571440},{"timestamp":1551364200,"date":"2019-02-28","index":1059,"close":14.85,"high":15.15,"low":14.7,"open":15.15,"volume":623140},{"timestamp":1551450600,"date":"2019-03-01","index":1060,"close":14.9,"high":15.15,"low":14.7,"open":15,"volume":262460},{"timestamp":1551709800,"date":"2019-03-04","index":1061,"close":14.85,"high":15.2,"low":14.5,"open":14.95,"volume":684980},{"timestamp":1551796200,"date":"2019-03-05","index":1062,"close":15.2,"high":15.5,"low":14.95,"open":15,"volume":380380},{"timestamp":1551882600,"date":"2019-03-06","index":1063,"close":14.45,"high":15.27,"low":14.45,"open":15.15,"volume":429160}]},{"date":"2018-11-06","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":973,"close":17.2,"high":17.4,"low":16.8,"open":17.15,"volume":348740},{"timestamp":1540387800,"date":"2018-10-24","index":974,"close":15.95,"high":17.1,"low":15.9,"open":17.1,"volume":514640},{"timestamp":1540474200,"date":"2018-10-25","index":975,"close":16.2,"high":16.35,"low":15.85,"open":16.05,"volume":486900},{"timestamp":1540560600,"date":"2018-10-26","index":976,"close":15.65,"high":16.1,"low":15.1,"open":16.05,"volume":576900},{"timestamp":1540819800,"date":"2018-10-29","index":977,"close":15.1,"high":16.15,"low":14.9,"open":15.9,"volume":805900},{"timestamp":1540906200,"date":"2018-10-30","index":978,"close":15.65,"high":15.7,"low":14.85,"open":15.25,"volume":823240},{"timestamp":1540992600,"date":"2018-10-31","index":979,"close":16.15,"high":16.25,"low":15.8,"open":15.9,"volume":523320},{"timestamp":1541079000,"date":"2018-11-01","index":980,"close":17.1,"high":17.26,"low":16.05,"open":16.3,"volume":401980},{"timestamp":1541165400,"date":"2018-11-02","index":981,"close":17.65,"high":17.75,"low":17.13,"open":17.25,"volume":352860},{"timestamp":1541428200,"date":"2018-11-05","index":982,"close":17.4,"high":17.85,"low":16.95,"open":17.7,"volume":550680},{"timestamp":1541514600,"date":"2018-11-06","index":983,"close":18.2,"high":18.4,"low":17.05,"open":17.35,"volume":927080}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":984,"close":18.4,"high":19.17,"low":17.65,"open":18.9,"volume":629580},{"timestamp":1541687400,"date":"2018-11-08","index":985,"close":18.2,"high":18.65,"low":18.1,"open":18.35,"volume":490360},{"timestamp":1541773800,"date":"2018-11-09","index":986,"close":17.3,"high":18.15,"low":17.13,"open":18.05,"volume":460040},{"timestamp":1542033000,"date":"2018-11-12","index":987,"close":17.05,"high":17.63,"low":16.98,"open":17.4,"volume":386460},{"timestamp":1542119400,"date":"2018-11-13","index":988,"close":17.3,"high":18.05,"low":17.1,"open":17.1,"volume":497320},{"timestamp":1542205800,"date":"2018-11-14","index":989,"close":17.2,"high":17.88,"low":17.15,"open":17.5,"volume":554060},{"timestamp":1542292200,"date":"2018-11-15","index":990,"close":17.8,"high":17.85,"low":16.95,"open":17,"volume":397540},{"timestamp":1542378600,"date":"2018-11-16","index":991,"close":17.7,"high":17.8,"low":17.15,"open":17.6,"volume":532940},{"timestamp":1542637800,"date":"2018-11-19","index":992,"close":17.05,"high":17.65,"low":16.75,"open":17.55,"volume":745020},{"timestamp":1542724200,"date":"2018-11-20","index":993,"close":16.45,"high":17.05,"low":16.35,"open":16.9,"volume":509480},{"timestamp":1542810600,"date":"2018-11-21","index":994,"close":16.85,"high":17,"low":16.3,"open":16.55,"volume":589160}]},{"date":"2018-08-07","estimated":0.09,"reported":0.15,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":909,"close":21.8,"high":22.75,"low":21.7,"open":22.5,"volume":1000280},{"timestamp":1532525400,"date":"2018-07-25","index":910,"close":21.35,"high":21.95,"low":20.98,"open":21.75,"volume":577340},{"timestamp":1532611800,"date":"2018-07-26","index":911,"close":21.35,"high":22.05,"low":21.23,"open":21.4,"volume":664040},{"timestamp":1532698200,"date":"2018-07-27","index":912,"close":20.2,"high":21.6,"low":20.05,"open":21.4,"volume":1018080},{"timestamp":1532957400,"date":"2018-07-30","index":913,"close":19.7,"high":20.63,"low":19.65,"open":20.15,"volume":1099560},{"timestamp":1533043800,"date":"2018-07-31","index":914,"close":20.6,"high":20.75,"low":19.65,"open":19.85,"volume":1796000},{"timestamp":1533130200,"date":"2018-08-01","index":915,"close":19.65,"high":20.65,"low":19.4,"open":20.65,"volume":1547120},{"timestamp":1533216600,"date":"2018-08-02","index":916,"close":19.6,"high":20.02,"low":19.3,"open":19.4,"volume":849400},{"timestamp":1533303000,"date":"2018-08-03","index":917,"close":19.65,"high":20.4,"low":19.2,"open":19.7,"volume":835820},{"timestamp":1533562200,"date":"2018-08-06","index":918,"close":19.8,"high":20.15,"low":19.36,"open":19.7,"volume":1882780},{"timestamp":1533648600,"date":"2018-08-07","index":919,"close":20.45,"high":20.65,"low":19.7,"open":19.95,"volume":1512640}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":920,"close":18.4,"high":20.5,"low":18.3,"open":20.35,"volume":1006800},{"timestamp":1533821400,"date":"2018-08-09","index":921,"close":18.4,"high":18.45,"low":17.3,"open":18.3,"volume":911200},{"timestamp":1533907800,"date":"2018-08-10","index":922,"close":18.45,"high":18.5,"low":17.9,"open":18.35,"volume":627300},{"timestamp":1534167000,"date":"2018-08-13","index":923,"close":18.8,"high":18.85,"low":18.27,"open":18.5,"volume":798160},{"timestamp":1534253400,"date":"2018-08-14","index":924,"close":19.05,"high":19.2,"low":18.55,"open":18.75,"volume":377280},{"timestamp":1534339800,"date":"2018-08-15","index":925,"close":19.05,"high":19.35,"low":18.6,"open":19,"volume":818060},{"timestamp":1534426200,"date":"2018-08-16","index":926,"close":19.15,"high":19.5,"low":19,"open":19.25,"volume":837200},{"timestamp":1534512600,"date":"2018-08-17","index":927,"close":18.95,"high":19.25,"low":18.55,"open":18.95,"volume":363320},{"timestamp":1534771800,"date":"2018-08-20","index":928,"close":19.3,"high":19.5,"low":18.95,"open":19,"volume":474800},{"timestamp":1534858200,"date":"2018-08-21","index":929,"close":19.5,"high":19.7,"low":19.35,"open":19.4,"volume":541100},{"timestamp":1534944600,"date":"2018-08-22","index":930,"close":19.55,"high":19.65,"low":19.3,"open":19.55,"volume":239460}]},{"date":"2018-05-08","estimated":-0.04,"reported":0.05,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":846,"close":16.3,"high":16.85,"low":16.1,"open":16.35,"volume":796000},{"timestamp":1524663000,"date":"2018-04-25","index":847,"close":13.85,"high":16.42,"low":13.45,"open":16.35,"volume":3781640},{"timestamp":1524749400,"date":"2018-04-26","index":848,"close":14.3,"high":15,"low":13.5,"open":13.9,"volume":1617700},{"timestamp":1524835800,"date":"2018-04-27","index":849,"close":13.5,"high":14.65,"low":13.4,"open":14.3,"volume":1662600},{"timestamp":1525095000,"date":"2018-04-30","index":850,"close":13.45,"high":13.8,"low":13.15,"open":13.8,"volume":1125600},{"timestamp":1525181400,"date":"2018-05-01","index":851,"close":13.35,"high":13.55,"low":12.85,"open":13.35,"volume":980020},{"timestamp":1525267800,"date":"2018-05-02","index":852,"close":13.25,"high":13.65,"low":13.1,"open":13.2,"volume":821720},{"timestamp":1525354200,"date":"2018-05-03","index":853,"close":13.55,"high":13.7,"low":13.07,"open":13.3,"volume":622960},{"timestamp":1525440600,"date":"2018-05-04","index":854,"close":13.25,"high":13.55,"low":13.13,"open":13.5,"volume":526220},{"timestamp":1525699800,"date":"2018-05-07","index":855,"close":13.65,"high":13.75,"low":13.15,"open":13.3,"volume":645300},{"timestamp":1525786200,"date":"2018-05-08","index":856,"close":14.1,"high":14.25,"low":13.6,"open":13.75,"volume":928200}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":857,"close":17,"high":18.2,"low":14.95,"open":15,"volume":5623860},{"timestamp":1525959000,"date":"2018-05-10","index":858,"close":17.4,"high":17.7,"low":16.85,"open":17.2,"volume":1423820},{"timestamp":1526045400,"date":"2018-05-11","index":859,"close":16.6,"high":17.7,"low":16.35,"open":17.4,"volume":1331700},{"timestamp":1526304600,"date":"2018-05-14","index":860,"close":16.6,"high":16.7,"low":16.15,"open":16.5,"volume":731060},{"timestamp":1526391000,"date":"2018-05-15","index":861,"close":16.6,"high":16.7,"low":16.2,"open":16.45,"volume":619480},{"timestamp":1526477400,"date":"2018-05-16","index":862,"close":17.1,"high":17.1,"low":16.55,"open":16.65,"volume":796540},{"timestamp":1526563800,"date":"2018-05-17","index":863,"close":17.05,"high":17.25,"low":16.9,"open":17.1,"volume":470520},{"timestamp":1526650200,"date":"2018-05-18","index":864,"close":17.05,"high":17.19,"low":16.8,"open":17.15,"volume":537580},{"timestamp":1526909400,"date":"2018-05-21","index":865,"close":17.25,"high":17.4,"low":16.92,"open":17,"volume":1244340},{"timestamp":1526995800,"date":"2018-05-22","index":866,"close":16.95,"high":17.25,"low":16.92,"open":17.2,"volume":417740},{"timestamp":1527082200,"date":"2018-05-23","index":867,"close":16.4,"high":16.9,"low":16.33,"open":16.9,"volume":593840}]},{"date":"2018-02-20","estimated":0.09,"reported":0.05,"pre":[{"timestamp":1517841000,"date":"2018-02-05","index":792,"close":18.1,"high":18.75,"low":17.9,"open":18.2,"volume":2070700},{"timestamp":1517927400,"date":"2018-02-06","index":793,"close":18.35,"high":18.4,"low":17.55,"open":17.6,"volume":1514220},{"timestamp":1518013800,"date":"2018-02-07","index":794,"close":19,"high":19.15,"low":18.2,"open":18.2,"volume":1109340},{"timestamp":1518100200,"date":"2018-02-08","index":795,"close":18.5,"high":19.2,"low":18.35,"open":19.15,"volume":2051460},{"timestamp":1518186600,"date":"2018-02-09","index":796,"close":18.5,"high":18.7,"low":17.85,"open":18.7,"volume":1375100},{"timestamp":1518445800,"date":"2018-02-12","index":797,"close":18.75,"high":19.1,"low":17.85,"open":18.45,"volume":1794580},{"timestamp":1518532200,"date":"2018-02-13","index":798,"close":18.75,"high":19.3,"low":18.45,"open":18.65,"volume":1787580},{"timestamp":1518618600,"date":"2018-02-14","index":799,"close":19.7,"high":19.8,"low":18.5,"open":18.65,"volume":1245240},{"timestamp":1518705000,"date":"2018-02-15","index":800,"close":19.7,"high":19.89,"low":19.3,"open":19.8,"volume":1133300},{"timestamp":1518791400,"date":"2018-02-16","index":801,"close":19.75,"high":20,"low":19.5,"open":19.5,"volume":405660},{"timestamp":1519137000,"date":"2018-02-20","index":802,"close":20.65,"high":20.7,"low":19.75,"open":19.85,"volume":1875980}],"post":[{"timestamp":1519223400,"date":"2018-02-21","index":803,"close":19.5,"high":20,"low":18,"open":18.1,"volume":2497260},{"timestamp":1519309800,"date":"2018-02-22","index":804,"close":18.75,"high":19.6,"low":18.7,"open":19.6,"volume":1366380},{"timestamp":1519396200,"date":"2018-02-23","index":805,"close":16.75,"high":18.6,"low":16.7,"open":18.6,"volume":2949780},{"timestamp":1519655400,"date":"2018-02-26","index":806,"close":16.35,"high":17.2,"low":16.25,"open":16.95,"volume":2151260},{"timestamp":1519741800,"date":"2018-02-27","index":807,"close":16,"high":16.7,"low":16,"open":16.35,"volume":1392800},{"timestamp":1519828200,"date":"2018-02-28","index":808,"close":15.75,"high":16.25,"low":15.45,"open":16,"volume":1968860},{"timestamp":1519914600,"date":"2018-03-01","index":809,"close":18.25,"high":19.23,"low":15.7,"open":15.7,"volume":6153520},{"timestamp":1520001000,"date":"2018-03-02","index":810,"close":18.95,"high":19.2,"low":17.6,"open":18,"volume":3470480},{"timestamp":1520260200,"date":"2018-03-05","index":811,"close":19.15,"high":19.4,"low":18.9,"open":19.15,"volume":1377340},{"timestamp":1520346600,"date":"2018-03-06","index":812,"close":19.55,"high":19.75,"low":19.15,"open":19.35,"volume":1136820},{"timestamp":1520433000,"date":"2018-03-07","index":813,"close":19.35,"high":19.85,"low":19.05,"open":19.3,"volume":727640}]},{"date":"2017-11-07","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":722,"close":27.9,"high":29.08,"low":27.45,"open":28.55,"volume":2699200},{"timestamp":1508938200,"date":"2017-10-25","index":723,"close":28.7,"high":29.05,"low":27.75,"open":28,"volume":1879500},{"timestamp":1509024600,"date":"2017-10-26","index":724,"close":28.75,"high":29.25,"low":28.1,"open":28.75,"volume":919120},{"timestamp":1509111000,"date":"2017-10-27","index":725,"close":29.05,"high":29.25,"low":28.05,"open":28.75,"volume":1050240},{"timestamp":1509370200,"date":"2017-10-30","index":726,"close":28.45,"high":29.42,"low":28.27,"open":28.9,"volume":655440},{"timestamp":1509456600,"date":"2017-10-31","index":727,"close":28.45,"high":28.75,"low":28.33,"open":28.4,"volume":804380},{"timestamp":1509543000,"date":"2017-11-01","index":728,"close":28.2,"high":29.25,"low":27.85,"open":28.9,"volume":874440},{"timestamp":1509629400,"date":"2017-11-02","index":729,"close":28.1,"high":28.35,"low":27.55,"open":28.1,"volume":872820},{"timestamp":1509715800,"date":"2017-11-03","index":730,"close":28.15,"high":28.45,"low":27.75,"open":27.95,"volume":551460},{"timestamp":1509978600,"date":"2017-11-06","index":731,"close":29.25,"high":29.3,"low":28,"open":28.15,"volume":1165760},{"timestamp":1510065000,"date":"2017-11-07","index":732,"close":27.3,"high":29.75,"low":27.2,"open":29.75,"volume":3371460}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":733,"close":22.95,"high":23.38,"low":21,"open":21,"volume":6182160},{"timestamp":1510237800,"date":"2017-11-09","index":734,"close":21.45,"high":23,"low":21,"open":23,"volume":3467740},{"timestamp":1510324200,"date":"2017-11-10","index":735,"close":21.5,"high":22.95,"low":21.3,"open":21.85,"volume":3645300},{"timestamp":1510583400,"date":"2017-11-13","index":736,"close":21.25,"high":21.75,"low":20.8,"open":21.5,"volume":2368100},{"timestamp":1510669800,"date":"2017-11-14","index":737,"close":20.85,"high":21.3,"low":20.7,"open":21.2,"volume":999200},{"timestamp":1510756200,"date":"2017-11-15","index":738,"close":20.6,"high":20.85,"low":20.25,"open":20.75,"volume":989100},{"timestamp":1510842600,"date":"2017-11-16","index":739,"close":21.35,"high":22.15,"low":21,"open":21.45,"volume":1562300},{"timestamp":1510929000,"date":"2017-11-17","index":740,"close":21.5,"high":21.8,"low":21.2,"open":21.5,"volume":892980},{"timestamp":1511188200,"date":"2017-11-20","index":741,"close":21.3,"high":21.9,"low":21.15,"open":21.55,"volume":2078980},{"timestamp":1511274600,"date":"2017-11-21","index":742,"close":21.55,"high":21.8,"low":21,"open":21.2,"volume":832620},{"timestamp":1511361000,"date":"2017-11-22","index":743,"close":21.4,"high":21.85,"low":21.3,"open":21.5,"volume":655480}]},{"date":"2017-08-07","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":657,"close":25.4,"high":26,"low":25.3,"open":25.95,"volume":944500},{"timestamp":1500989400,"date":"2017-07-25","index":658,"close":25.7,"high":26,"low":25.5,"open":25.6,"volume":533500},{"timestamp":1501075800,"date":"2017-07-26","index":659,"close":26.05,"high":26.35,"low":25.25,"open":25.7,"volume":1016200},{"timestamp":1501162200,"date":"2017-07-27","index":660,"close":25.95,"high":26.15,"low":25.1,"open":26.15,"volume":1970380},{"timestamp":1501248600,"date":"2017-07-28","index":661,"close":26.1,"high":26.5,"low":25.75,"open":25.95,"volume":1434880},{"timestamp":1501507800,"date":"2017-07-31","index":662,"close":25.35,"high":26.4,"low":25.35,"open":26.15,"volume":532280},{"timestamp":1501594200,"date":"2017-08-01","index":663,"close":25.45,"high":25.65,"low":25.1,"open":25.5,"volume":1127720},{"timestamp":1501680600,"date":"2017-08-02","index":664,"close":24.8,"high":25.45,"low":24.6,"open":25.45,"volume":1138280},{"timestamp":1501767000,"date":"2017-08-03","index":665,"close":25.45,"high":26.45,"low":25.25,"open":25.6,"volume":1195900},{"timestamp":1501853400,"date":"2017-08-04","index":666,"close":26.05,"high":26.25,"low":25.5,"open":25.65,"volume":870220},{"timestamp":1502112600,"date":"2017-08-07","index":667,"close":27.3,"high":28.2,"low":25.65,"open":26.05,"volume":2497560}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":668,"close":32.25,"high":32.35,"low":28.9,"open":29.25,"volume":6707840},{"timestamp":1502285400,"date":"2017-08-09","index":669,"close":30.4,"high":31.35,"low":29.8,"open":30.95,"volume":3536480},{"timestamp":1502371800,"date":"2017-08-10","index":670,"close":29.5,"high":30.6,"low":29.3,"open":30.4,"volume":2097420},{"timestamp":1502458200,"date":"2017-08-11","index":671,"close":29,"high":30.05,"low":28.58,"open":29.5,"volume":1369860},{"timestamp":1502717400,"date":"2017-08-14","index":672,"close":29.05,"high":29.55,"low":28.7,"open":29.4,"volume":1074480},{"timestamp":1502803800,"date":"2017-08-15","index":673,"close":29.15,"high":29.55,"low":28.9,"open":29.2,"volume":801740},{"timestamp":1502890200,"date":"2017-08-16","index":674,"close":29.65,"high":30.05,"low":29.45,"open":29.55,"volume":1055860},{"timestamp":1502976600,"date":"2017-08-17","index":675,"close":29.15,"high":29.83,"low":29.05,"open":29.75,"volume":744680},{"timestamp":1503063000,"date":"2017-08-18","index":676,"close":29.8,"high":29.95,"low":28.8,"open":28.9,"volume":2539600},{"timestamp":1503322200,"date":"2017-08-21","index":677,"close":30.25,"high":31.1,"low":29.85,"open":30,"volume":1683360},{"timestamp":1503408600,"date":"2017-08-22","index":678,"close":30,"high":30.58,"low":29.85,"open":30.25,"volume":665420}]},{"date":"2017-05-04","estimated":-0.16,"reported":-0.1,"pre":[{"timestamp":1492695000,"date":"2017-04-20","index":592,"close":29,"high":29.2,"low":28.6,"open":28.75,"volume":1783620},{"timestamp":1492781400,"date":"2017-04-21","index":593,"close":28.6,"high":29.08,"low":28.45,"open":28.85,"volume":875540},{"timestamp":1493040600,"date":"2017-04-24","index":594,"close":29.25,"high":29.8,"low":29.05,"open":29.5,"volume":1301100},{"timestamp":1493127000,"date":"2017-04-25","index":595,"close":29.5,"high":29.85,"low":29.05,"open":29.55,"volume":856080},{"timestamp":1493213400,"date":"2017-04-26","index":596,"close":30.15,"high":30.27,"low":29.38,"open":29.5,"volume":1221200},{"timestamp":1493299800,"date":"2017-04-27","index":597,"close":29.95,"high":30.25,"low":29.67,"open":30.15,"volume":718000},{"timestamp":1493386200,"date":"2017-04-28","index":598,"close":29.25,"high":29.9,"low":29.25,"open":29.8,"volume":609500},{"timestamp":1493645400,"date":"2017-05-01","index":599,"close":29.95,"high":30.25,"low":29.4,"open":30.05,"volume":1465260},{"timestamp":1493731800,"date":"2017-05-02","index":600,"close":29.25,"high":30,"low":29.1,"open":30,"volume":1194320},{"timestamp":1493818200,"date":"2017-05-03","index":601,"close":30.2,"high":30.4,"low":28.5,"open":29.15,"volume":1829000},{"timestamp":1493904600,"date":"2017-05-04","index":602,"close":30.45,"high":30.83,"low":30,"open":30.15,"volume":2313240}],"post":[{"timestamp":1493991000,"date":"2017-05-05","index":603,"close":28.75,"high":29.75,"low":28.05,"open":29.35,"volume":1771540},{"timestamp":1494250200,"date":"2017-05-08","index":604,"close":28,"high":28.75,"low":27.45,"open":28.75,"volume":1738760},{"timestamp":1494336600,"date":"2017-05-09","index":605,"close":29.45,"high":29.65,"low":27.48,"open":27.5,"volume":1207780},{"timestamp":1494423000,"date":"2017-05-10","index":606,"close":29.7,"high":30.15,"low":29.05,"open":29.25,"volume":1397520},{"timestamp":1494509400,"date":"2017-05-11","index":607,"close":29.55,"high":29.8,"low":28.85,"open":29.65,"volume":802320},{"timestamp":1494595800,"date":"2017-05-12","index":608,"close":29.15,"high":29.73,"low":29.05,"open":29.45,"volume":555120},{"timestamp":1494855000,"date":"2017-05-15","index":609,"close":29.2,"high":29.67,"low":29,"open":29.15,"volume":567080},{"timestamp":1494941400,"date":"2017-05-16","index":610,"close":29.25,"high":29.95,"low":29.1,"open":29.35,"volume":829540},{"timestamp":1495027800,"date":"2017-05-17","index":611,"close":28,"high":29.05,"low":27.65,"open":28.75,"volume":1761280},{"timestamp":1495114200,"date":"2017-05-18","index":612,"close":27.75,"high":28.4,"low":27.6,"open":28,"volume":774940},{"timestamp":1495200600,"date":"2017-05-19","index":613,"close":28.3,"high":28.75,"low":27.75,"open":27.75,"volume":786120}]},{"date":"2017-02-14","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":537,"close":30.85,"high":31.15,"low":29.8,"open":30.25,"volume":1033680},{"timestamp":1485959400,"date":"2017-02-01","index":538,"close":31.6,"high":31.85,"low":30.85,"open":31.15,"volume":1104720},{"timestamp":1486045800,"date":"2017-02-02","index":539,"close":31.15,"high":31.9,"low":31,"open":31.2,"volume":920980},{"timestamp":1486132200,"date":"2017-02-03","index":540,"close":31.7,"high":31.75,"low":31.1,"open":31.1,"volume":872680},{"timestamp":1486391400,"date":"2017-02-06","index":541,"close":31.2,"high":32.08,"low":31,"open":31.4,"volume":1502480},{"timestamp":1486477800,"date":"2017-02-07","index":542,"close":31.55,"high":31.67,"low":30.95,"open":31.35,"volume":823340},{"timestamp":1486564200,"date":"2017-02-08","index":543,"close":31,"high":31.6,"low":30.75,"open":31.6,"volume":725660},{"timestamp":1486650600,"date":"2017-02-09","index":544,"close":32.25,"high":32.45,"low":31,"open":31,"volume":1154000},{"timestamp":1486737000,"date":"2017-02-10","index":545,"close":33.4,"high":33.6,"low":32,"open":32.3,"volume":1716580},{"timestamp":1486996200,"date":"2017-02-13","index":546,"close":33.4,"high":33.92,"low":32.85,"open":33.45,"volume":1334080},{"timestamp":1487082600,"date":"2017-02-14","index":547,"close":33,"high":33.45,"low":32.45,"open":33.45,"volume":2206260}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":548,"close":31.45,"high":31.7,"low":30.05,"open":30.55,"volume":3904120},{"timestamp":1487255400,"date":"2017-02-16","index":549,"close":28.9,"high":31.13,"low":28.7,"open":30.7,"volume":3650820},{"timestamp":1487341800,"date":"2017-02-17","index":550,"close":28.15,"high":29.4,"low":28,"open":29.1,"volume":1912860},{"timestamp":1487687400,"date":"2017-02-21","index":551,"close":28.4,"high":29.02,"low":28.1,"open":28.1,"volume":1703300},{"timestamp":1487773800,"date":"2017-02-22","index":552,"close":28.2,"high":28.69,"low":28.02,"open":28.4,"volume":816960},{"timestamp":1487860200,"date":"2017-02-23","index":553,"close":27.8,"high":28.45,"low":27.05,"open":28.3,"volume":1081120},{"timestamp":1487946600,"date":"2017-02-24","index":554,"close":27.25,"high":27.55,"low":26.8,"open":27.35,"volume":1388060},{"timestamp":1488205800,"date":"2017-02-27","index":555,"close":27.9,"high":28.6,"low":27.1,"open":27.25,"volume":1418520},{"timestamp":1488292200,"date":"2017-02-28","index":556,"close":26.7,"high":28.05,"low":26.65,"open":27.7,"volume":1453560},{"timestamp":1488378600,"date":"2017-03-01","index":557,"close":26.45,"high":27.55,"low":25.85,"open":27.25,"volume":1528720},{"timestamp":1488465000,"date":"2017-03-02","index":558,"close":26.25,"high":27.35,"low":26.2,"open":26.3,"volume":1707940}]},{"date":"2016-11-07","estimated":-0.33,"reported":-0.2,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":470,"close":24.35,"high":25.25,"low":24.05,"open":24.6,"volume":1308060},{"timestamp":1477402200,"date":"2016-10-25","index":471,"close":24.5,"high":24.95,"low":24.1,"open":24.25,"volume":1245200},{"timestamp":1477488600,"date":"2016-10-26","index":472,"close":23.8,"high":24.95,"low":23.7,"open":24.35,"volume":1289720},{"timestamp":1477575000,"date":"2016-10-27","index":473,"close":23.75,"high":24.4,"low":23.4,"open":24,"volume":699700},{"timestamp":1477661400,"date":"2016-10-28","index":474,"close":23.5,"high":24.65,"low":23.45,"open":24.5,"volume":1550020},{"timestamp":1477920600,"date":"2016-10-31","index":475,"close":24.65,"high":24.73,"low":23.2,"open":23.7,"volume":2081340},{"timestamp":1478007000,"date":"2016-11-01","index":476,"close":24.3,"high":24.75,"low":23.75,"open":24.6,"volume":2344720},{"timestamp":1478093400,"date":"2016-11-02","index":477,"close":24.05,"high":24.45,"low":23.6,"open":24.15,"volume":1482100},{"timestamp":1478179800,"date":"2016-11-03","index":478,"close":25.45,"high":25.85,"low":24.52,"open":25.35,"volume":2231120},{"timestamp":1478266200,"date":"2016-11-04","index":479,"close":25.65,"high":26.05,"low":24.95,"open":25.45,"volume":2058720},{"timestamp":1478529000,"date":"2016-11-07","index":480,"close":29.55,"high":30.9,"low":28.35,"open":29.9,"volume":5641520}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":481,"close":28.8,"high":29.35,"low":28.35,"open":29.25,"volume":2908520},{"timestamp":1478701800,"date":"2016-11-09","index":482,"close":28.05,"high":28.8,"low":26.5,"open":27.7,"volume":3498300},{"timestamp":1478788200,"date":"2016-11-10","index":483,"close":29.45,"high":29.9,"low":27.7,"open":28,"volume":2481540},{"timestamp":1478874600,"date":"2016-11-11","index":484,"close":30.7,"high":30.9,"low":28.55,"open":29.45,"volume":2384480},{"timestamp":1479133800,"date":"2016-11-14","index":485,"close":31.55,"high":32.3,"low":30.6,"open":30.9,"volume":2470520},{"timestamp":1479220200,"date":"2016-11-15","index":486,"close":32.6,"high":32.8,"low":30.69,"open":31.8,"volume":2598340},{"timestamp":1479306600,"date":"2016-11-16","index":487,"close":31.9,"high":32.53,"low":31.35,"open":32.4,"volume":2357820},{"timestamp":1479393000,"date":"2016-11-17","index":488,"close":30.3,"high":31.4,"low":29.6,"open":31.35,"volume":2942620},{"timestamp":1479479400,"date":"2016-11-18","index":489,"close":29.9,"high":30.95,"low":29.75,"open":30.5,"volume":2204140},{"timestamp":1479738600,"date":"2016-11-21","index":490,"close":30.7,"high":31.1,"low":29.65,"open":30.1,"volume":3012760},{"timestamp":1479825000,"date":"2016-11-22","index":491,"close":29.8,"high":31.45,"low":29.17,"open":31.4,"volume":2018540}]},{"date":"2016-08-08","estimated":-0.11,"reported":-0.45,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":406,"close":21.7,"high":22.05,"low":21.5,"open":21.95,"volume":1386520},{"timestamp":1469539800,"date":"2016-07-26","index":407,"close":23.2,"high":23.25,"low":21.55,"open":21.85,"volume":1343120},{"timestamp":1469626200,"date":"2016-07-27","index":408,"close":23.25,"high":23.5,"low":22.55,"open":22.9,"volume":971340},{"timestamp":1469712600,"date":"2016-07-28","index":409,"close":23,"high":23.9,"low":22.95,"open":23.1,"volume":759880},{"timestamp":1469799000,"date":"2016-07-29","index":410,"close":23.1,"high":23.1,"low":22.65,"open":22.9,"volume":904800},{"timestamp":1470058200,"date":"2016-08-01","index":411,"close":22.95,"high":23.2,"low":22.77,"open":23,"volume":767580},{"timestamp":1470144600,"date":"2016-08-02","index":412,"close":22.35,"high":22.95,"low":22,"open":22.8,"volume":1072260},{"timestamp":1470231000,"date":"2016-08-03","index":413,"close":23.2,"high":23.25,"low":22.15,"open":22.3,"volume":866500},{"timestamp":1470317400,"date":"2016-08-04","index":414,"close":23,"high":23.9,"low":22.65,"open":23.25,"volume":1425120},{"timestamp":1470403800,"date":"2016-08-05","index":415,"close":23.75,"high":23.95,"low":23,"open":23.15,"volume":1457740},{"timestamp":1470663000,"date":"2016-08-08","index":416,"close":23.95,"high":24.65,"low":23.55,"open":23.9,"volume":3041040}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":417,"close":23.95,"high":24.95,"low":21.5,"open":22.9,"volume":5006340},{"timestamp":1470835800,"date":"2016-08-10","index":418,"close":24.55,"high":24.7,"low":23.25,"open":24.2,"volume":3095060},{"timestamp":1470922200,"date":"2016-08-11","index":419,"close":27.3,"high":28,"low":24.1,"open":24.5,"volume":5271480},{"timestamp":1471008600,"date":"2016-08-12","index":420,"close":27,"high":27.45,"low":26.49,"open":27.05,"volume":2111060},{"timestamp":1471267800,"date":"2016-08-15","index":421,"close":29.1,"high":29.55,"low":27.05,"open":27.05,"volume":2705900},{"timestamp":1471354200,"date":"2016-08-16","index":422,"close":28.15,"high":29.17,"low":27.7,"open":28.75,"volume":2603100},{"timestamp":1471440600,"date":"2016-08-17","index":423,"close":27.65,"high":28.69,"low":26.65,"open":28.05,"volume":1862960},{"timestamp":1471527000,"date":"2016-08-18","index":424,"close":27.95,"high":28.35,"low":27,"open":27.5,"volume":1543760},{"timestamp":1471613400,"date":"2016-08-19","index":425,"close":27.45,"high":28,"low":27.15,"open":27.9,"volume":1730660},{"timestamp":1471872600,"date":"2016-08-22","index":426,"close":26.95,"high":27.75,"low":26.55,"open":27.25,"volume":1427420},{"timestamp":1471959000,"date":"2016-08-23","index":427,"close":26.2,"high":27.05,"low":25.75,"open":26.65,"volume":1636420}]},{"date":"2016-05-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":343,"close":36.95,"high":38.47,"low":36.7,"open":38.15,"volume":952980},{"timestamp":1461677400,"date":"2016-04-26","index":344,"close":37.6,"high":37.85,"low":36.7,"open":37.2,"volume":682980},{"timestamp":1461763800,"date":"2016-04-27","index":345,"close":40.6,"high":41.15,"low":37.2,"open":38.25,"volume":1369300},{"timestamp":1461850200,"date":"2016-04-28","index":346,"close":40.45,"high":42.05,"low":40.05,"open":40.5,"volume":773840},{"timestamp":1461936600,"date":"2016-04-29","index":347,"close":39.5,"high":40.95,"low":39.15,"open":40.4,"volume":797460},{"timestamp":1462195800,"date":"2016-05-02","index":348,"close":39.65,"high":40.05,"low":38.55,"open":39.75,"volume":889060},{"timestamp":1462282200,"date":"2016-05-03","index":349,"close":35.55,"high":37,"low":35.15,"open":36.9,"volume":3183780},{"timestamp":1462368600,"date":"2016-05-04","index":350,"close":34.6,"high":35.45,"low":34,"open":35.25,"volume":1730320},{"timestamp":1462455000,"date":"2016-05-05","index":351,"close":34.25,"high":34.6,"low":32.6,"open":34.25,"volume":2597280},{"timestamp":1462541400,"date":"2016-05-06","index":352,"close":35.5,"high":35.7,"low":33.54,"open":33.85,"volume":2759180},{"timestamp":1462800600,"date":"2016-05-09","index":353,"close":23.1,"high":28.15,"low":22.7,"open":27.1,"volume":19202360}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":354,"close":20.5,"high":22.9,"low":19.9,"open":22.6,"volume":18610040},{"timestamp":1462973400,"date":"2016-05-11","index":355,"close":20.4,"high":21.2,"low":19.75,"open":20.4,"volume":10554920},{"timestamp":1463059800,"date":"2016-05-12","index":356,"close":18.8,"high":21.45,"low":18.35,"open":20.6,"volume":9880280},{"timestamp":1463146200,"date":"2016-05-13","index":357,"close":17.55,"high":18.7,"low":17.5,"open":18.35,"volume":8989080},{"timestamp":1463405400,"date":"2016-05-16","index":358,"close":19.7,"high":20.1,"low":17.95,"open":18.25,"volume":11341660},{"timestamp":1463491800,"date":"2016-05-17","index":359,"close":18,"high":18.65,"low":17.2,"open":17.4,"volume":10212980},{"timestamp":1463578200,"date":"2016-05-18","index":360,"close":19.95,"high":20.55,"low":18.05,"open":18.45,"volume":8070900},{"timestamp":1463664600,"date":"2016-05-19","index":361,"close":18.5,"high":20.95,"low":18.13,"open":19.65,"volume":7342700},{"timestamp":1463751000,"date":"2016-05-20","index":362,"close":19.95,"high":20.1,"low":18.55,"open":18.55,"volume":5675080},{"timestamp":1464010200,"date":"2016-05-23","index":363,"close":21.6,"high":22.9,"low":20.95,"open":21.5,"volume":7542060},{"timestamp":1464096600,"date":"2016-05-24","index":364,"close":22.15,"high":22.9,"low":21.75,"open":22.25,"volume":3632600}]},{"date":"2016-02-11","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1453991400,"date":"2016-01-28","index":283,"close":36.95,"high":40.15,"low":36.35,"open":39.5,"volume":609140},{"timestamp":1454077800,"date":"2016-01-29","index":284,"close":36.9,"high":37.45,"low":35.53,"open":36.85,"volume":1185700},{"timestamp":1454337000,"date":"2016-02-01","index":285,"close":38.05,"high":38.42,"low":34.95,"open":36.7,"volume":1617000},{"timestamp":1454423400,"date":"2016-02-02","index":286,"close":35.2,"high":37.65,"low":33.8,"open":37.65,"volume":1066940},{"timestamp":1454509800,"date":"2016-02-03","index":287,"close":38.4,"high":38.45,"low":33.95,"open":35.35,"volume":1093220},{"timestamp":1454596200,"date":"2016-02-04","index":288,"close":37.95,"high":39.9,"low":36.95,"open":38.45,"volume":1006920},{"timestamp":1454682600,"date":"2016-02-05","index":289,"close":35,"high":37.5,"low":34.15,"open":37.35,"volume":1404760},{"timestamp":1454941800,"date":"2016-02-08","index":290,"close":33.05,"high":34.5,"low":32.9,"open":34,"volume":1996440},{"timestamp":1455028200,"date":"2016-02-09","index":291,"close":32.85,"high":33.5,"low":31.7,"open":32.15,"volume":1296740},{"timestamp":1455114600,"date":"2016-02-10","index":292,"close":32.55,"high":34,"low":32.2,"open":33,"volume":1426100},{"timestamp":1455201000,"date":"2016-02-11","index":293,"close":34.4,"high":37.8,"low":32.1,"open":35.95,"volume":3489040}],"post":[{"timestamp":1455287400,"date":"2016-02-12","index":294,"close":35.2,"high":36.5,"low":33.05,"open":35,"volume":3008740},{"timestamp":1455633000,"date":"2016-02-16","index":295,"close":39.35,"high":40.35,"low":35.5,"open":35.9,"volume":2588720},{"timestamp":1455719400,"date":"2016-02-17","index":296,"close":41.25,"high":42.3,"low":39.5,"open":39.65,"volume":2134320},{"timestamp":1455805800,"date":"2016-02-18","index":297,"close":43.5,"high":43.7,"low":40.24,"open":41.3,"volume":1565220},{"timestamp":1455892200,"date":"2016-02-19","index":298,"close":44.4,"high":44.75,"low":42.9,"open":43.2,"volume":1903480},{"timestamp":1456151400,"date":"2016-02-22","index":299,"close":46.4,"high":46.55,"low":44.7,"open":45,"volume":1382740},{"timestamp":1456237800,"date":"2016-02-23","index":300,"close":44.2,"high":46.5,"low":42.8,"open":46.4,"volume":2092180},{"timestamp":1456324200,"date":"2016-02-24","index":301,"close":42.3,"high":43.3,"low":40.55,"open":43,"volume":1789460},{"timestamp":1456410600,"date":"2016-02-25","index":302,"close":42.25,"high":43.3,"low":40.1,"open":40.35,"volume":1100800},{"timestamp":1456497000,"date":"2016-02-26","index":303,"close":42.05,"high":43.85,"low":41.2,"open":42.85,"volume":1248820},{"timestamp":1456756200,"date":"2016-02-29","index":304,"close":43.65,"high":44.7,"low":41.8,"open":42.1,"volume":837240}]},{"date":"2015-10-29","estimated":0.12,"reported":0.2,"pre":[{"timestamp":1444915800,"date":"2015-10-15","index":212,"close":74.75,"high":74.75,"low":72.25,"open":72.3,"volume":343380},{"timestamp":1445002200,"date":"2015-10-16","index":213,"close":71.8,"high":74.3,"low":70.45,"open":74.3,"volume":1146280},{"timestamp":1445261400,"date":"2015-10-19","index":214,"close":71.75,"high":72.6,"low":71.05,"open":71.85,"volume":271640},{"timestamp":1445347800,"date":"2015-10-20","index":215,"close":71.65,"high":72.3,"low":70.5,"open":71.7,"volume":407300},{"timestamp":1445434200,"date":"2015-10-21","index":216,"close":71.95,"high":72.3,"low":70.7,"open":71.9,"volume":336860},{"timestamp":1445520600,"date":"2015-10-22","index":217,"close":71.9,"high":72.55,"low":70.75,"open":72.25,"volume":304100},{"timestamp":1445607000,"date":"2015-10-23","index":218,"close":71.85,"high":72.4,"low":71.25,"open":72.2,"volume":311620},{"timestamp":1445866200,"date":"2015-10-26","index":219,"close":71.4,"high":72.35,"low":70.78,"open":71.9,"volume":329980},{"timestamp":1445952600,"date":"2015-10-27","index":220,"close":67.35,"high":70.75,"low":66.05,"open":70.75,"volume":839160},{"timestamp":1446039000,"date":"2015-10-28","index":221,"close":70,"high":70.95,"low":67,"open":67.65,"volume":657400},{"timestamp":1446125400,"date":"2015-10-29","index":222,"close":68.1,"high":69,"low":65.05,"open":68.75,"volume":1080360}],"post":[{"timestamp":1446211800,"date":"2015-10-30","index":223,"close":70.9,"high":74.85,"low":68.1,"open":74.45,"volume":2769720},{"timestamp":1446474600,"date":"2015-11-02","index":224,"close":73.05,"high":74.45,"low":70.54,"open":71,"volume":1247020},{"timestamp":1446561000,"date":"2015-11-03","index":225,"close":73.95,"high":75,"low":71.3,"open":72.65,"volume":974620},{"timestamp":1446647400,"date":"2015-11-04","index":226,"close":73.1,"high":74.25,"low":72.5,"open":72.75,"volume":637040},{"timestamp":1446733800,"date":"2015-11-05","index":227,"close":70.95,"high":73.03,"low":69.75,"open":72.5,"volume":773920},{"timestamp":1446820200,"date":"2015-11-06","index":228,"close":73.5,"high":73.9,"low":70.9,"open":71.25,"volume":489620},{"timestamp":1447079400,"date":"2015-11-09","index":229,"close":72.85,"high":74.5,"low":71.1,"open":73.5,"volume":455040},{"timestamp":1447165800,"date":"2015-11-10","index":230,"close":70.95,"high":72.45,"low":69.85,"open":72.45,"volume":400620},{"timestamp":1447252200,"date":"2015-11-11","index":231,"close":68.2,"high":70.75,"low":68.1,"open":70.05,"volume":552120},{"timestamp":1447338600,"date":"2015-11-12","index":232,"close":66.6,"high":68.25,"low":66.05,"open":68,"volume":590320},{"timestamp":1447425000,"date":"2015-11-13","index":233,"close":63.6,"high":67,"low":63.5,"open":66.1,"volume":1089500}]},{"date":"2015-08-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":151,"close":75.05,"high":75.55,"low":72.5,"open":73.6,"volume":577380},{"timestamp":1437571800,"date":"2015-07-22","index":152,"close":74.5,"high":74.6,"low":72.45,"open":74.35,"volume":439800},{"timestamp":1437658200,"date":"2015-07-23","index":153,"close":74.15,"high":75.25,"low":73.85,"open":74.6,"volume":416160},{"timestamp":1437744600,"date":"2015-07-24","index":154,"close":73,"high":75.7,"low":72.15,"open":74.4,"volume":595380},{"timestamp":1438003800,"date":"2015-07-27","index":155,"close":71.75,"high":72.95,"low":70.35,"open":72.05,"volume":596300},{"timestamp":1438090200,"date":"2015-07-28","index":156,"close":74.05,"high":74.35,"low":70.9,"open":71.65,"volume":844180},{"timestamp":1438176600,"date":"2015-07-29","index":157,"close":72.9,"high":73.95,"low":72.25,"open":73.95,"volume":358680},{"timestamp":1438263000,"date":"2015-07-30","index":158,"close":72.65,"high":73.2,"low":72.05,"open":72.5,"volume":265380},{"timestamp":1438349400,"date":"2015-07-31","index":159,"close":72.55,"high":74.5,"low":72.45,"open":74.3,"volume":562680},{"timestamp":1438608600,"date":"2015-08-03","index":160,"close":71.7,"high":73.95,"low":70.9,"open":72.6,"volume":742300},{"timestamp":1438695000,"date":"2015-08-04","index":161,"close":69.15,"high":70,"low":65.88,"open":69.55,"volume":2337260}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":162,"close":72,"high":74.75,"low":69.15,"open":73.3,"volume":2420800},{"timestamp":1438867800,"date":"2015-08-06","index":163,"close":70.15,"high":70.75,"low":66.95,"open":70.2,"volume":2265740},{"timestamp":1438954200,"date":"2015-08-07","index":164,"close":69.6,"high":70.65,"low":68.78,"open":70.1,"volume":590600},{"timestamp":1439213400,"date":"2015-08-10","index":165,"close":71.85,"high":72.2,"low":69.35,"open":70,"volume":1613420},{"timestamp":1439299800,"date":"2015-08-11","index":166,"close":70.05,"high":71.25,"low":69.55,"open":70.55,"volume":835140},{"timestamp":1439386200,"date":"2015-08-12","index":167,"close":70.15,"high":70.3,"low":67.15,"open":67.75,"volume":990980},{"timestamp":1439472600,"date":"2015-08-13","index":168,"close":69.8,"high":70.35,"low":69.1,"open":70.3,"volume":576060},{"timestamp":1439559000,"date":"2015-08-14","index":169,"close":68.5,"high":69.65,"low":67.55,"open":69.55,"volume":579720},{"timestamp":1439818200,"date":"2015-08-17","index":170,"close":68.25,"high":68.5,"low":67.5,"open":68.1,"volume":821580},{"timestamp":1439904600,"date":"2015-08-18","index":171,"close":66.5,"high":67.85,"low":65.75,"open":67.8,"volume":1019860},{"timestamp":1439991000,"date":"2015-08-19","index":172,"close":63.7,"high":65.95,"low":63.5,"open":65.95,"volume":1566740}]},{"date":"2015-05-05","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1429623000,"date":"2015-04-21","index":88,"close":96.75,"high":99.25,"low":96.3,"open":98,"volume":215460},{"timestamp":1429709400,"date":"2015-04-22","index":89,"close":95.05,"high":97.1,"low":94.65,"open":96.65,"volume":144520},{"timestamp":1429795800,"date":"2015-04-23","index":90,"close":94.15,"high":95.07,"low":92.6,"open":95.05,"volume":292860},{"timestamp":1429882200,"date":"2015-04-24","index":91,"close":91.35,"high":95.1,"low":90.8,"open":95,"volume":317620},{"timestamp":1430141400,"date":"2015-04-27","index":92,"close":90.25,"high":92.45,"low":89.95,"open":91.75,"volume":307700},{"timestamp":1430227800,"date":"2015-04-28","index":93,"close":90.1,"high":91.25,"low":89.05,"open":90.45,"volume":229040},{"timestamp":1430314200,"date":"2015-04-29","index":94,"close":88.35,"high":90.3,"low":86,"open":90,"volume":363740},{"timestamp":1430400600,"date":"2015-04-30","index":95,"close":87.25,"high":89.6,"low":86.3,"open":88.35,"volume":371580},{"timestamp":1430487000,"date":"2015-05-01","index":96,"close":89.35,"high":89.65,"low":85.8,"open":87.25,"volume":304620},{"timestamp":1430746200,"date":"2015-05-04","index":97,"close":92.45,"high":93.2,"low":88.7,"open":89.5,"volume":678520},{"timestamp":1430832600,"date":"2015-05-05","index":98,"close":87.9,"high":92.35,"low":85.8,"open":92.35,"volume":997320}],"post":[{"timestamp":1430919000,"date":"2015-05-06","index":99,"close":91.55,"high":95.45,"low":89.05,"open":91.45,"volume":1925400},{"timestamp":1431005400,"date":"2015-05-07","index":100,"close":86.5,"high":93.1,"low":85.35,"open":92.15,"volume":968260},{"timestamp":1431091800,"date":"2015-05-08","index":101,"close":81.15,"high":88.3,"low":80.85,"open":87.25,"volume":1097820},{"timestamp":1431351000,"date":"2015-05-11","index":102,"close":84.2,"high":86.25,"low":81.03,"open":81.35,"volume":750640},{"timestamp":1431437400,"date":"2015-05-12","index":103,"close":85.8,"high":85.95,"low":84,"open":84,"volume":309240},{"timestamp":1431523800,"date":"2015-05-13","index":104,"close":85.25,"high":86.8,"low":84.15,"open":86.1,"volume":415320},{"timestamp":1431610200,"date":"2015-05-14","index":105,"close":85.55,"high":86.15,"low":84.3,"open":84.85,"volume":301340},{"timestamp":1431696600,"date":"2015-05-15","index":106,"close":86.05,"high":86.2,"low":83.65,"open":85.25,"volume":317540},{"timestamp":1431955800,"date":"2015-05-18","index":107,"close":86.8,"high":87.25,"low":84.7,"open":86.2,"volume":342000},{"timestamp":1432042200,"date":"2015-05-19","index":108,"close":88.1,"high":88.9,"low":86.95,"open":87.25,"volume":555980},{"timestamp":1432128600,"date":"2015-05-20","index":109,"close":88.3,"high":91.6,"low":86.83,"open":91.5,"volume":923060}]},{"date":"2015-02-24","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":39,"close":108,"high":109.25,"low":101.95,"open":101.95,"volume":401860},{"timestamp":1423578600,"date":"2015-02-10","index":40,"close":106.3,"high":108.9,"low":104.25,"open":108,"volume":234120},{"timestamp":1423665000,"date":"2015-02-11","index":41,"close":110.75,"high":114,"low":106,"open":106.15,"volume":398600},{"timestamp":1423751400,"date":"2015-02-12","index":42,"close":107.35,"high":111.5,"low":105.25,"open":111.5,"volume":309800},{"timestamp":1423837800,"date":"2015-02-13","index":43,"close":109.75,"high":110.28,"low":105.6,"open":107.5,"volume":255860},{"timestamp":1424183400,"date":"2015-02-17","index":44,"close":112.5,"high":113.4,"low":110,"open":110.4,"volume":190800},{"timestamp":1424269800,"date":"2015-02-18","index":45,"close":113.4,"high":117.2,"low":112.7,"open":113.1,"volume":374100},{"timestamp":1424356200,"date":"2015-02-19","index":46,"close":110.2,"high":114.35,"low":109.15,"open":113.45,"volume":449060},{"timestamp":1424442600,"date":"2015-02-20","index":47,"close":114.45,"high":115.2,"low":110,"open":110,"volume":311320},{"timestamp":1424701800,"date":"2015-02-23","index":48,"close":118.8,"high":122.5,"low":114.15,"open":114.5,"volume":731180},{"timestamp":1424788200,"date":"2015-02-24","index":49,"close":118.25,"high":122.25,"low":112.1,"open":119.1,"volume":969500}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":50,"close":102.55,"high":106.7,"low":97.5,"open":105.5,"volume":3027580},{"timestamp":1424961000,"date":"2015-02-26","index":51,"close":106.45,"high":106.9,"low":100.95,"open":102.25,"volume":879700},{"timestamp":1425047400,"date":"2015-02-27","index":52,"close":101.85,"high":108.75,"low":100.45,"open":106.95,"volume":602140},{"timestamp":1425306600,"date":"2015-03-02","index":53,"close":100,"high":105.85,"low":99,"open":102.7,"volume":507080},{"timestamp":1425393000,"date":"2015-03-03","index":54,"close":100.15,"high":101.5,"low":98.3,"open":100.3,"volume":383620},{"timestamp":1425479400,"date":"2015-03-04","index":55,"close":100.4,"high":100.55,"low":96.4,"open":98.65,"volume":351760},{"timestamp":1425565800,"date":"2015-03-05","index":56,"close":99.3,"high":100.95,"low":98.25,"open":100.3,"volume":273980},{"timestamp":1425652200,"date":"2015-03-06","index":57,"close":100.1,"high":101.7,"low":98.85,"open":98.9,"volume":326380},{"timestamp":1425907800,"date":"2015-03-09","index":58,"close":99.2,"high":100.65,"low":96.5,"open":100.6,"volume":549060},{"timestamp":1425994200,"date":"2015-03-10","index":59,"close":97.6,"high":98.04,"low":95.25,"open":97.55,"volume":244160},{"timestamp":1426080600,"date":"2015-03-11","index":60,"close":97.75,"high":98.1,"low":95.5,"open":96.75,"volume":285020}]},{"date":"2014-12-10","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723642200,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763200}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]},{"date":"2019-08-06","estimated":-0.08,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":1159,"close":14.63,"high":14.64,"low":14.18,"open":14.43,"volume":597300},{"timestamp":1563975000,"date":"2019-07-24","index":1160,"close":14.98,"high":15.01,"low":14.51,"open":14.62,"volume":606800},{"timestamp":1564061400,"date":"2019-07-25","index":1161,"close":14.46,"high":14.99,"low":14.22,"open":14.99,"volume":1326200},{"timestamp":1564147800,"date":"2019-07-26","index":1162,"close":14.76,"high":14.81,"low":14.28,"open":14.46,"volume":537400},{"timestamp":1564407000,"date":"2019-07-29","index":1163,"close":14.62,"high":14.84,"low":14.43,"open":14.76,"volume":950500},{"timestamp":1564493400,"date":"2019-07-30","index":1164,"close":14.69,"high":14.69,"low":14.27,"open":14.44,"volume":1110000},{"timestamp":1564579800,"date":"2019-07-31","index":1165,"close":14.78,"high":15.13,"low":14.59,"open":14.75,"volume":799200},{"timestamp":1564666200,"date":"2019-08-01","index":1166,"close":14.38,"high":14.93,"low":14.13,"open":14.75,"volume":822200},{"timestamp":1564752600,"date":"2019-08-02","index":1167,"close":14.14,"high":14.3,"low":13.82,"open":14.25,"volume":580000},{"timestamp":1565011800,"date":"2019-08-05","index":1168,"close":13.55,"high":13.87,"low":13.15,"open":13.81,"volume":971100},{"timestamp":1565098200,"date":"2019-08-06","index":1169,"close":13,"high":13.78,"low":12.67,"open":13.66,"volume":1071700}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1170,"close":14.82,"high":15.06,"low":14,"open":14.07,"volume":1530400},{"timestamp":1565271000,"date":"2019-08-08","index":1171,"close":15.5,"high":15.54,"low":14.93,"open":15.01,"volume":1153200},{"timestamp":1565357400,"date":"2019-08-09","index":1172,"close":15.24,"high":15.6,"low":15.09,"open":15.38,"volume":726400},{"timestamp":1565616600,"date":"2019-08-12","index":1173,"close":14.89,"high":15.17,"low":14.71,"open":15.04,"volume":407900},{"timestamp":1565703000,"date":"2019-08-13","index":1174,"close":14.45,"high":15.13,"low":14.42,"open":14.81,"volume":483000},{"timestamp":1565789400,"date":"2019-08-14","index":1175,"close":13.89,"high":14.21,"low":13.69,"open":14.13,"volume":862800},{"timestamp":1565875800,"date":"2019-08-15","index":1176,"close":13.3,"high":13.9,"low":13.17,"open":13.9,"volume":749900},{"timestamp":1565962200,"date":"2019-08-16","index":1177,"close":13.75,"high":13.94,"low":13.32,"open":13.86,"volume":935700},{"timestamp":1566221400,"date":"2019-08-19","index":1178,"close":13.7,"high":13.98,"low":13.66,"open":13.98,"volume":697000},{"timestamp":1566307800,"date":"2019-08-20","index":1179,"close":13.32,"high":13.6,"low":13.22,"open":13.6,"volume":644400},{"timestamp":1566394200,"date":"2019-08-21","index":1180,"close":13.49,"high":13.68,"low":13.4,"open":13.46,"volume":464600}]},{"date":"2019-05-07","estimated":-0.15,"reported":0.1,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":1096,"close":16.95,"high":17.25,"low":16.1,"open":16.15,"volume":329640},{"timestamp":1556112600,"date":"2019-04-24","index":1097,"close":15.85,"high":17,"low":15.77,"open":17,"volume":939140},{"timestamp":1556199000,"date":"2019-04-25","index":1098,"close":16.2,"high":16.3,"low":15.7,"open":15.9,"volume":350340},{"timestamp":1556285400,"date":"2019-04-26","index":1099,"close":16.2,"high":16.8,"low":16.05,"open":16.2,"volume":505480},{"timestamp":1556544600,"date":"2019-04-29","index":1100,"close":16.25,"high":16.7,"low":16.2,"open":16.2,"volume":431600},{"timestamp":1556631000,"date":"2019-04-30","index":1101,"close":15.9,"high":16.4,"low":15.87,"open":16.25,"volume":375440},{"timestamp":1556717400,"date":"2019-05-01","index":1102,"close":15.75,"high":16.1,"low":15.75,"open":16,"volume":259000},{"timestamp":1556803800,"date":"2019-05-02","index":1103,"close":15.95,"high":16.05,"low":15.6,"open":15.7,"volume":179120},{"timestamp":1556890200,"date":"2019-05-03","index":1104,"close":16.7,"high":16.7,"low":16,"open":16,"volume":190000},{"timestamp":1557149400,"date":"2019-05-06","index":1105,"close":16.8,"high":17.1,"low":16.2,"open":16.2,"volume":344420},{"timestamp":1557235800,"date":"2019-05-07","index":1106,"close":16.1,"high":16.75,"low":15.85,"open":16.5,"volume":454420}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":1107,"close":18.1,"high":18.85,"low":16.95,"open":17.1,"volume":1550120},{"timestamp":1557408600,"date":"2019-05-09","index":1108,"close":17.9,"high":18.1,"low":16.88,"open":17.5,"volume":930500},{"timestamp":1557495000,"date":"2019-05-10","index":1109,"close":17.85,"high":17.9,"low":17.35,"open":17.7,"volume":608020},{"timestamp":1557754200,"date":"2019-05-13","index":1110,"close":16.9,"high":17.6,"low":16.6,"open":17.45,"volume":668360},{"timestamp":1557840600,"date":"2019-05-14","index":1111,"close":16.95,"high":17.17,"low":16.85,"open":16.95,"volume":599380},{"timestamp":1557927000,"date":"2019-05-15","index":1112,"close":16.9,"high":17,"low":16.35,"open":16.75,"volume":397000},{"timestamp":1558013400,"date":"2019-05-16","index":1113,"close":16.7,"high":17.1,"low":16.65,"open":16.9,"volume":560100},{"timestamp":1558099800,"date":"2019-05-17","index":1114,"close":16.45,"high":16.85,"low":16.3,"open":16.6,"volume":654020},{"timestamp":1558359000,"date":"2019-05-20","index":1115,"close":16.2,"high":16.65,"low":16.05,"open":16.35,"volume":397760},{"timestamp":1558445400,"date":"2019-05-21","index":1116,"close":16.2,"high":16.45,"low":16.15,"open":16.4,"volume":1295920},{"timestamp":1558531800,"date":"2019-05-22","index":1117,"close":16,"high":16.45,"low":15.95,"open":16.2,"volume":526940}]},{"date":"2019-02-19","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1549290600,"date":"2019-02-04","index":1042,"close":17.15,"high":17.15,"low":16,"open":16.15,"volume":543500},{"timestamp":1549377000,"date":"2019-02-05","index":1043,"close":17,"high":17.65,"low":16.73,"open":17.15,"volume":553220},{"timestamp":1549463400,"date":"2019-02-06","index":1044,"close":17.15,"high":17.2,"low":16.85,"open":17.05,"volume":870780},{"timestamp":1549549800,"date":"2019-02-07","index":1045,"close":16.45,"high":17.2,"low":16.1,"open":17.05,"volume":530220},{"timestamp":1549636200,"date":"2019-02-08","index":1046,"close":16.9,"high":17.2,"low":16.35,"open":16.35,"volume":259040},{"timestamp":1549895400,"date":"2019-02-11","index":1047,"close":17.15,"high":17.45,"low":17,"open":17,"volume":554200},{"timestamp":1549981800,"date":"2019-02-12","index":1048,"close":17.7,"high":17.85,"low":17.4,"open":17.5,"volume":537660},{"timestamp":1550068200,"date":"2019-02-13","index":1049,"close":17.75,"high":18,"low":17.55,"open":17.7,"volume":291900},{"timestamp":1550154600,"date":"2019-02-14","index":1050,"close":17.6,"high":17.9,"low":17.5,"open":17.65,"volume":172540},{"timestamp":1550241000,"date":"2019-02-15","index":1051,"close":17.8,"high":17.95,"low":17.65,"open":17.75,"volume":249160},{"timestamp":1550586600,"date":"2019-02-19","index":1052,"close":18.05,"high":18.3,"low":17.65,"open":17.65,"volume":649880}],"post":[{"timestamp":1550673000,"date":"2019-02-20","index":1053,"close":16.85,"high":17.45,"low":15.85,"open":16.35,"volume":1177520},{"timestamp":1550759400,"date":"2019-02-21","index":1054,"close":15.6,"high":16.7,"low":15.55,"open":16.6,"volume":680640},{"timestamp":1550845800,"date":"2019-02-22","index":1055,"close":15.65,"high":15.8,"low":15.3,"open":15.7,"volume":1082920},{"timestamp":1551105000,"date":"2019-02-25","index":1056,"close":15.5,"high":16.25,"low":15.45,"open":15.65,"volume":847560},{"timestamp":1551191400,"date":"2019-02-26","index":1057,"close":15.35,"high":15.75,"low":15.3,"open":15.5,"volume":433440},{"timestamp":1551277800,"date":"2019-02-27","index":1058,"close":15.15,"high":15.45,"low":14.85,"open":15.35,"volume":571440},{"timestamp":1551364200,"date":"2019-02-28","index":1059,"close":14.85,"high":15.15,"low":14.7,"open":15.15,"volume":623140},{"timestamp":1551450600,"date":"2019-03-01","index":1060,"close":14.9,"high":15.15,"low":14.7,"open":15,"volume":262460},{"timestamp":1551709800,"date":"2019-03-04","index":1061,"close":14.85,"high":15.2,"low":14.5,"open":14.95,"volume":684980},{"timestamp":1551796200,"date":"2019-03-05","index":1062,"close":15.2,"high":15.5,"low":14.95,"open":15,"volume":380380},{"timestamp":1551882600,"date":"2019-03-06","index":1063,"close":14.45,"high":15.27,"low":14.45,"open":15.15,"volume":429160}]},{"date":"2018-11-06","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":973,"close":17.2,"high":17.4,"low":16.8,"open":17.15,"volume":348740},{"timestamp":1540387800,"date":"2018-10-24","index":974,"close":15.95,"high":17.1,"low":15.9,"open":17.1,"volume":514640},{"timestamp":1540474200,"date":"2018-10-25","index":975,"close":16.2,"high":16.35,"low":15.85,"open":16.05,"volume":486900},{"timestamp":1540560600,"date":"2018-10-26","index":976,"close":15.65,"high":16.1,"low":15.1,"open":16.05,"volume":576900},{"timestamp":1540819800,"date":"2018-10-29","index":977,"close":15.1,"high":16.15,"low":14.9,"open":15.9,"volume":805900},{"timestamp":1540906200,"date":"2018-10-30","index":978,"close":15.65,"high":15.7,"low":14.85,"open":15.25,"volume":823240},{"timestamp":1540992600,"date":"2018-10-31","index":979,"close":16.15,"high":16.25,"low":15.8,"open":15.9,"volume":523320},{"timestamp":1541079000,"date":"2018-11-01","index":980,"close":17.1,"high":17.26,"low":16.05,"open":16.3,"volume":401980},{"timestamp":1541165400,"date":"2018-11-02","index":981,"close":17.65,"high":17.75,"low":17.13,"open":17.25,"volume":352860},{"timestamp":1541428200,"date":"2018-11-05","index":982,"close":17.4,"high":17.85,"low":16.95,"open":17.7,"volume":550680},{"timestamp":1541514600,"date":"2018-11-06","index":983,"close":18.2,"high":18.4,"low":17.05,"open":17.35,"volume":927080}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":984,"close":18.4,"high":19.17,"low":17.65,"open":18.9,"volume":629580},{"timestamp":1541687400,"date":"2018-11-08","index":985,"close":18.2,"high":18.65,"low":18.1,"open":18.35,"volume":490360},{"timestamp":1541773800,"date":"2018-11-09","index":986,"close":17.3,"high":18.15,"low":17.13,"open":18.05,"volume":460040},{"timestamp":1542033000,"date":"2018-11-12","index":987,"close":17.05,"high":17.63,"low":16.98,"open":17.4,"volume":386460},{"timestamp":1542119400,"date":"2018-11-13","index":988,"close":17.3,"high":18.05,"low":17.1,"open":17.1,"volume":497320},{"timestamp":1542205800,"date":"2018-11-14","index":989,"close":17.2,"high":17.88,"low":17.15,"open":17.5,"volume":554060},{"timestamp":1542292200,"date":"2018-11-15","index":990,"close":17.8,"high":17.85,"low":16.95,"open":17,"volume":397540},{"timestamp":1542378600,"date":"2018-11-16","index":991,"close":17.7,"high":17.8,"low":17.15,"open":17.6,"volume":532940},{"timestamp":1542637800,"date":"2018-11-19","index":992,"close":17.05,"high":17.65,"low":16.75,"open":17.55,"volume":745020},{"timestamp":1542724200,"date":"2018-11-20","index":993,"close":16.45,"high":17.05,"low":16.35,"open":16.9,"volume":509480},{"timestamp":1542810600,"date":"2018-11-21","index":994,"close":16.85,"high":17,"low":16.3,"open":16.55,"volume":589160}]},{"date":"2018-08-07","estimated":0.09,"reported":0.15,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":909,"close":21.8,"high":22.75,"low":21.7,"open":22.5,"volume":1000280},{"timestamp":1532525400,"date":"2018-07-25","index":910,"close":21.35,"high":21.95,"low":20.98,"open":21.75,"volume":577340},{"timestamp":1532611800,"date":"2018-07-26","index":911,"close":21.35,"high":22.05,"low":21.23,"open":21.4,"volume":664040},{"timestamp":1532698200,"date":"2018-07-27","index":912,"close":20.2,"high":21.6,"low":20.05,"open":21.4,"volume":1018080},{"timestamp":1532957400,"date":"2018-07-30","index":913,"close":19.7,"high":20.63,"low":19.65,"open":20.15,"volume":1099560},{"timestamp":1533043800,"date":"2018-07-31","index":914,"close":20.6,"high":20.75,"low":19.65,"open":19.85,"volume":1796000},{"timestamp":1533130200,"date":"2018-08-01","index":915,"close":19.65,"high":20.65,"low":19.4,"open":20.65,"volume":1547120},{"timestamp":1533216600,"date":"2018-08-02","index":916,"close":19.6,"high":20.02,"low":19.3,"open":19.4,"volume":849400},{"timestamp":1533303000,"date":"2018-08-03","index":917,"close":19.65,"high":20.4,"low":19.2,"open":19.7,"volume":835820},{"timestamp":1533562200,"date":"2018-08-06","index":918,"close":19.8,"high":20.15,"low":19.36,"open":19.7,"volume":1882780},{"timestamp":1533648600,"date":"2018-08-07","index":919,"close":20.45,"high":20.65,"low":19.7,"open":19.95,"volume":1512640}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":920,"close":18.4,"high":20.5,"low":18.3,"open":20.35,"volume":1006800},{"timestamp":1533821400,"date":"2018-08-09","index":921,"close":18.4,"high":18.45,"low":17.3,"open":18.3,"volume":911200},{"timestamp":1533907800,"date":"2018-08-10","index":922,"close":18.45,"high":18.5,"low":17.9,"open":18.35,"volume":627300},{"timestamp":1534167000,"date":"2018-08-13","index":923,"close":18.8,"high":18.85,"low":18.27,"open":18.5,"volume":798160},{"timestamp":1534253400,"date":"2018-08-14","index":924,"close":19.05,"high":19.2,"low":18.55,"open":18.75,"volume":377280},{"timestamp":1534339800,"date":"2018-08-15","index":925,"close":19.05,"high":19.35,"low":18.6,"open":19,"volume":818060},{"timestamp":1534426200,"date":"2018-08-16","index":926,"close":19.15,"high":19.5,"low":19,"open":19.25,"volume":837200},{"timestamp":1534512600,"date":"2018-08-17","index":927,"close":18.95,"high":19.25,"low":18.55,"open":18.95,"volume":363320},{"timestamp":1534771800,"date":"2018-08-20","index":928,"close":19.3,"high":19.5,"low":18.95,"open":19,"volume":474800},{"timestamp":1534858200,"date":"2018-08-21","index":929,"close":19.5,"high":19.7,"low":19.35,"open":19.4,"volume":541100},{"timestamp":1534944600,"date":"2018-08-22","index":930,"close":19.55,"high":19.65,"low":19.3,"open":19.55,"volume":239460}]},{"date":"2018-05-08","estimated":-0.04,"reported":0.05,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":846,"close":16.3,"high":16.85,"low":16.1,"open":16.35,"volume":796000},{"timestamp":1524663000,"date":"2018-04-25","index":847,"close":13.85,"high":16.42,"low":13.45,"open":16.35,"volume":3781640},{"timestamp":1524749400,"date":"2018-04-26","index":848,"close":14.3,"high":15,"low":13.5,"open":13.9,"volume":1617700},{"timestamp":1524835800,"date":"2018-04-27","index":849,"close":13.5,"high":14.65,"low":13.4,"open":14.3,"volume":1662600},{"timestamp":1525095000,"date":"2018-04-30","index":850,"close":13.45,"high":13.8,"low":13.15,"open":13.8,"volume":1125600},{"timestamp":1525181400,"date":"2018-05-01","index":851,"close":13.35,"high":13.55,"low":12.85,"open":13.35,"volume":980020},{"timestamp":1525267800,"date":"2018-05-02","index":852,"close":13.25,"high":13.65,"low":13.1,"open":13.2,"volume":821720},{"timestamp":1525354200,"date":"2018-05-03","index":853,"close":13.55,"high":13.7,"low":13.07,"open":13.3,"volume":622960},{"timestamp":1525440600,"date":"2018-05-04","index":854,"close":13.25,"high":13.55,"low":13.13,"open":13.5,"volume":526220},{"timestamp":1525699800,"date":"2018-05-07","index":855,"close":13.65,"high":13.75,"low":13.15,"open":13.3,"volume":645300},{"timestamp":1525786200,"date":"2018-05-08","index":856,"close":14.1,"high":14.25,"low":13.6,"open":13.75,"volume":928200}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":857,"close":17,"high":18.2,"low":14.95,"open":15,"volume":5623860},{"timestamp":1525959000,"date":"2018-05-10","index":858,"close":17.4,"high":17.7,"low":16.85,"open":17.2,"volume":1423820},{"timestamp":1526045400,"date":"2018-05-11","index":859,"close":16.6,"high":17.7,"low":16.35,"open":17.4,"volume":1331700},{"timestamp":1526304600,"date":"2018-05-14","index":860,"close":16.6,"high":16.7,"low":16.15,"open":16.5,"volume":731060},{"timestamp":1526391000,"date":"2018-05-15","index":861,"close":16.6,"high":16.7,"low":16.2,"open":16.45,"volume":619480},{"timestamp":1526477400,"date":"2018-05-16","index":862,"close":17.1,"high":17.1,"low":16.55,"open":16.65,"volume":796540},{"timestamp":1526563800,"date":"2018-05-17","index":863,"close":17.05,"high":17.25,"low":16.9,"open":17.1,"volume":470520},{"timestamp":1526650200,"date":"2018-05-18","index":864,"close":17.05,"high":17.19,"low":16.8,"open":17.15,"volume":537580},{"timestamp":1526909400,"date":"2018-05-21","index":865,"close":17.25,"high":17.4,"low":16.92,"open":17,"volume":1244340},{"timestamp":1526995800,"date":"2018-05-22","index":866,"close":16.95,"high":17.25,"low":16.92,"open":17.2,"volume":417740},{"timestamp":1527082200,"date":"2018-05-23","index":867,"close":16.4,"high":16.9,"low":16.33,"open":16.9,"volume":593840}]},{"date":"2018-02-20","estimated":0.09,"reported":0.05,"pre":[{"timestamp":1517841000,"date":"2018-02-05","index":792,"close":18.1,"high":18.75,"low":17.9,"open":18.2,"volume":2070700},{"timestamp":1517927400,"date":"2018-02-06","index":793,"close":18.35,"high":18.4,"low":17.55,"open":17.6,"volume":1514220},{"timestamp":1518013800,"date":"2018-02-07","index":794,"close":19,"high":19.15,"low":18.2,"open":18.2,"volume":1109340},{"timestamp":1518100200,"date":"2018-02-08","index":795,"close":18.5,"high":19.2,"low":18.35,"open":19.15,"volume":2051460},{"timestamp":1518186600,"date":"2018-02-09","index":796,"close":18.5,"high":18.7,"low":17.85,"open":18.7,"volume":1375100},{"timestamp":1518445800,"date":"2018-02-12","index":797,"close":18.75,"high":19.1,"low":17.85,"open":18.45,"volume":1794580},{"timestamp":1518532200,"date":"2018-02-13","index":798,"close":18.75,"high":19.3,"low":18.45,"open":18.65,"volume":1787580},{"timestamp":1518618600,"date":"2018-02-14","index":799,"close":19.7,"high":19.8,"low":18.5,"open":18.65,"volume":1245240},{"timestamp":1518705000,"date":"2018-02-15","index":800,"close":19.7,"high":19.89,"low":19.3,"open":19.8,"volume":1133300},{"timestamp":1518791400,"date":"2018-02-16","index":801,"close":19.75,"high":20,"low":19.5,"open":19.5,"volume":405660},{"timestamp":1519137000,"date":"2018-02-20","index":802,"close":20.65,"high":20.7,"low":19.75,"open":19.85,"volume":1875980}],"post":[{"timestamp":1519223400,"date":"2018-02-21","index":803,"close":19.5,"high":20,"low":18,"open":18.1,"volume":2497260},{"timestamp":1519309800,"date":"2018-02-22","index":804,"close":18.75,"high":19.6,"low":18.7,"open":19.6,"volume":1366380},{"timestamp":1519396200,"date":"2018-02-23","index":805,"close":16.75,"high":18.6,"low":16.7,"open":18.6,"volume":2949780},{"timestamp":1519655400,"date":"2018-02-26","index":806,"close":16.35,"high":17.2,"low":16.25,"open":16.95,"volume":2151260},{"timestamp":1519741800,"date":"2018-02-27","index":807,"close":16,"high":16.7,"low":16,"open":16.35,"volume":1392800},{"timestamp":1519828200,"date":"2018-02-28","index":808,"close":15.75,"high":16.25,"low":15.45,"open":16,"volume":1968860},{"timestamp":1519914600,"date":"2018-03-01","index":809,"close":18.25,"high":19.23,"low":15.7,"open":15.7,"volume":6153520},{"timestamp":1520001000,"date":"2018-03-02","index":810,"close":18.95,"high":19.2,"low":17.6,"open":18,"volume":3470480},{"timestamp":1520260200,"date":"2018-03-05","index":811,"close":19.15,"high":19.4,"low":18.9,"open":19.15,"volume":1377340},{"timestamp":1520346600,"date":"2018-03-06","index":812,"close":19.55,"high":19.75,"low":19.15,"open":19.35,"volume":1136820},{"timestamp":1520433000,"date":"2018-03-07","index":813,"close":19.35,"high":19.85,"low":19.05,"open":19.3,"volume":727640}]},{"date":"2017-11-07","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":722,"close":27.9,"high":29.08,"low":27.45,"open":28.55,"volume":2699200},{"timestamp":1508938200,"date":"2017-10-25","index":723,"close":28.7,"high":29.05,"low":27.75,"open":28,"volume":1879500},{"timestamp":1509024600,"date":"2017-10-26","index":724,"close":28.75,"high":29.25,"low":28.1,"open":28.75,"volume":919120},{"timestamp":1509111000,"date":"2017-10-27","index":725,"close":29.05,"high":29.25,"low":28.05,"open":28.75,"volume":1050240},{"timestamp":1509370200,"date":"2017-10-30","index":726,"close":28.45,"high":29.42,"low":28.27,"open":28.9,"volume":655440},{"timestamp":1509456600,"date":"2017-10-31","index":727,"close":28.45,"high":28.75,"low":28.33,"open":28.4,"volume":804380},{"timestamp":1509543000,"date":"2017-11-01","index":728,"close":28.2,"high":29.25,"low":27.85,"open":28.9,"volume":874440},{"timestamp":1509629400,"date":"2017-11-02","index":729,"close":28.1,"high":28.35,"low":27.55,"open":28.1,"volume":872820},{"timestamp":1509715800,"date":"2017-11-03","index":730,"close":28.15,"high":28.45,"low":27.75,"open":27.95,"volume":551460},{"timestamp":1509978600,"date":"2017-11-06","index":731,"close":29.25,"high":29.3,"low":28,"open":28.15,"volume":1165760},{"timestamp":1510065000,"date":"2017-11-07","index":732,"close":27.3,"high":29.75,"low":27.2,"open":29.75,"volume":3371460}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":733,"close":22.95,"high":23.38,"low":21,"open":21,"volume":6182160},{"timestamp":1510237800,"date":"2017-11-09","index":734,"close":21.45,"high":23,"low":21,"open":23,"volume":3467740},{"timestamp":1510324200,"date":"2017-11-10","index":735,"close":21.5,"high":22.95,"low":21.3,"open":21.85,"volume":3645300},{"timestamp":1510583400,"date":"2017-11-13","index":736,"close":21.25,"high":21.75,"low":20.8,"open":21.5,"volume":2368100},{"timestamp":1510669800,"date":"2017-11-14","index":737,"close":20.85,"high":21.3,"low":20.7,"open":21.2,"volume":999200},{"timestamp":1510756200,"date":"2017-11-15","index":738,"close":20.6,"high":20.85,"low":20.25,"open":20.75,"volume":989100},{"timestamp":1510842600,"date":"2017-11-16","index":739,"close":21.35,"high":22.15,"low":21,"open":21.45,"volume":1562300},{"timestamp":1510929000,"date":"2017-11-17","index":740,"close":21.5,"high":21.8,"low":21.2,"open":21.5,"volume":892980},{"timestamp":1511188200,"date":"2017-11-20","index":741,"close":21.3,"high":21.9,"low":21.15,"open":21.55,"volume":2078980},{"timestamp":1511274600,"date":"2017-11-21","index":742,"close":21.55,"high":21.8,"low":21,"open":21.2,"volume":832620},{"timestamp":1511361000,"date":"2017-11-22","index":743,"close":21.4,"high":21.85,"low":21.3,"open":21.5,"volume":655480}]},{"date":"2017-08-07","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":657,"close":25.4,"high":26,"low":25.3,"open":25.95,"volume":944500},{"timestamp":1500989400,"date":"2017-07-25","index":658,"close":25.7,"high":26,"low":25.5,"open":25.6,"volume":533500},{"timestamp":1501075800,"date":"2017-07-26","index":659,"close":26.05,"high":26.35,"low":25.25,"open":25.7,"volume":1016200},{"timestamp":1501162200,"date":"2017-07-27","index":660,"close":25.95,"high":26.15,"low":25.1,"open":26.15,"volume":1970380},{"timestamp":1501248600,"date":"2017-07-28","index":661,"close":26.1,"high":26.5,"low":25.75,"open":25.95,"volume":1434880},{"timestamp":1501507800,"date":"2017-07-31","index":662,"close":25.35,"high":26.4,"low":25.35,"open":26.15,"volume":532280},{"timestamp":1501594200,"date":"2017-08-01","index":663,"close":25.45,"high":25.65,"low":25.1,"open":25.5,"volume":1127720},{"timestamp":1501680600,"date":"2017-08-02","index":664,"close":24.8,"high":25.45,"low":24.6,"open":25.45,"volume":1138280},{"timestamp":1501767000,"date":"2017-08-03","index":665,"close":25.45,"high":26.45,"low":25.25,"open":25.6,"volume":1195900},{"timestamp":1501853400,"date":"2017-08-04","index":666,"close":26.05,"high":26.25,"low":25.5,"open":25.65,"volume":870220},{"timestamp":1502112600,"date":"2017-08-07","index":667,"close":27.3,"high":28.2,"low":25.65,"open":26.05,"volume":2497560}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":668,"close":32.25,"high":32.35,"low":28.9,"open":29.25,"volume":6707840},{"timestamp":1502285400,"date":"2017-08-09","index":669,"close":30.4,"high":31.35,"low":29.8,"open":30.95,"volume":3536480},{"timestamp":1502371800,"date":"2017-08-10","index":670,"close":29.5,"high":30.6,"low":29.3,"open":30.4,"volume":2097420},{"timestamp":1502458200,"date":"2017-08-11","index":671,"close":29,"high":30.05,"low":28.58,"open":29.5,"volume":1369860},{"timestamp":1502717400,"date":"2017-08-14","index":672,"close":29.05,"high":29.55,"low":28.7,"open":29.4,"volume":1074480},{"timestamp":1502803800,"date":"2017-08-15","index":673,"close":29.15,"high":29.55,"low":28.9,"open":29.2,"volume":801740},{"timestamp":1502890200,"date":"2017-08-16","index":674,"close":29.65,"high":30.05,"low":29.45,"open":29.55,"volume":1055860},{"timestamp":1502976600,"date":"2017-08-17","index":675,"close":29.15,"high":29.83,"low":29.05,"open":29.75,"volume":744680},{"timestamp":1503063000,"date":"2017-08-18","index":676,"close":29.8,"high":29.95,"low":28.8,"open":28.9,"volume":2539600},{"timestamp":1503322200,"date":"2017-08-21","index":677,"close":30.25,"high":31.1,"low":29.85,"open":30,"volume":1683360},{"timestamp":1503408600,"date":"2017-08-22","index":678,"close":30,"high":30.58,"low":29.85,"open":30.25,"volume":665420}]},{"date":"2017-05-04","estimated":-0.16,"reported":-0.1,"pre":[{"timestamp":1492695000,"date":"2017-04-20","index":592,"close":29,"high":29.2,"low":28.6,"open":28.75,"volume":1783620},{"timestamp":1492781400,"date":"2017-04-21","index":593,"close":28.6,"high":29.08,"low":28.45,"open":28.85,"volume":875540},{"timestamp":1493040600,"date":"2017-04-24","index":594,"close":29.25,"high":29.8,"low":29.05,"open":29.5,"volume":1301100},{"timestamp":1493127000,"date":"2017-04-25","index":595,"close":29.5,"high":29.85,"low":29.05,"open":29.55,"volume":856080},{"timestamp":1493213400,"date":"2017-04-26","index":596,"close":30.15,"high":30.27,"low":29.38,"open":29.5,"volume":1221200},{"timestamp":1493299800,"date":"2017-04-27","index":597,"close":29.95,"high":30.25,"low":29.67,"open":30.15,"volume":718000},{"timestamp":1493386200,"date":"2017-04-28","index":598,"close":29.25,"high":29.9,"low":29.25,"open":29.8,"volume":609500},{"timestamp":1493645400,"date":"2017-05-01","index":599,"close":29.95,"high":30.25,"low":29.4,"open":30.05,"volume":1465260},{"timestamp":1493731800,"date":"2017-05-02","index":600,"close":29.25,"high":30,"low":29.1,"open":30,"volume":1194320},{"timestamp":1493818200,"date":"2017-05-03","index":601,"close":30.2,"high":30.4,"low":28.5,"open":29.15,"volume":1829000},{"timestamp":1493904600,"date":"2017-05-04","index":602,"close":30.45,"high":30.83,"low":30,"open":30.15,"volume":2313240}],"post":[{"timestamp":1493991000,"date":"2017-05-05","index":603,"close":28.75,"high":29.75,"low":28.05,"open":29.35,"volume":1771540},{"timestamp":1494250200,"date":"2017-05-08","index":604,"close":28,"high":28.75,"low":27.45,"open":28.75,"volume":1738760},{"timestamp":1494336600,"date":"2017-05-09","index":605,"close":29.45,"high":29.65,"low":27.48,"open":27.5,"volume":1207780},{"timestamp":1494423000,"date":"2017-05-10","index":606,"close":29.7,"high":30.15,"low":29.05,"open":29.25,"volume":1397520},{"timestamp":1494509400,"date":"2017-05-11","index":607,"close":29.55,"high":29.8,"low":28.85,"open":29.65,"volume":802320},{"timestamp":1494595800,"date":"2017-05-12","index":608,"close":29.15,"high":29.73,"low":29.05,"open":29.45,"volume":555120},{"timestamp":1494855000,"date":"2017-05-15","index":609,"close":29.2,"high":29.67,"low":29,"open":29.15,"volume":567080},{"timestamp":1494941400,"date":"2017-05-16","index":610,"close":29.25,"high":29.95,"low":29.1,"open":29.35,"volume":829540},{"timestamp":1495027800,"date":"2017-05-17","index":611,"close":28,"high":29.05,"low":27.65,"open":28.75,"volume":1761280},{"timestamp":1495114200,"date":"2017-05-18","index":612,"close":27.75,"high":28.4,"low":27.6,"open":28,"volume":774940},{"timestamp":1495200600,"date":"2017-05-19","index":613,"close":28.3,"high":28.75,"low":27.75,"open":27.75,"volume":786120}]},{"date":"2017-02-14","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":537,"close":30.85,"high":31.15,"low":29.8,"open":30.25,"volume":1033680},{"timestamp":1485959400,"date":"2017-02-01","index":538,"close":31.6,"high":31.85,"low":30.85,"open":31.15,"volume":1104720},{"timestamp":1486045800,"date":"2017-02-02","index":539,"close":31.15,"high":31.9,"low":31,"open":31.2,"volume":920980},{"timestamp":1486132200,"date":"2017-02-03","index":540,"close":31.7,"high":31.75,"low":31.1,"open":31.1,"volume":872680},{"timestamp":1486391400,"date":"2017-02-06","index":541,"close":31.2,"high":32.08,"low":31,"open":31.4,"volume":1502480},{"timestamp":1486477800,"date":"2017-02-07","index":542,"close":31.55,"high":31.67,"low":30.95,"open":31.35,"volume":823340},{"timestamp":1486564200,"date":"2017-02-08","index":543,"close":31,"high":31.6,"low":30.75,"open":31.6,"volume":725660},{"timestamp":1486650600,"date":"2017-02-09","index":544,"close":32.25,"high":32.45,"low":31,"open":31,"volume":1154000},{"timestamp":1486737000,"date":"2017-02-10","index":545,"close":33.4,"high":33.6,"low":32,"open":32.3,"volume":1716580},{"timestamp":1486996200,"date":"2017-02-13","index":546,"close":33.4,"high":33.92,"low":32.85,"open":33.45,"volume":1334080},{"timestamp":1487082600,"date":"2017-02-14","index":547,"close":33,"high":33.45,"low":32.45,"open":33.45,"volume":2206260}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":548,"close":31.45,"high":31.7,"low":30.05,"open":30.55,"volume":3904120},{"timestamp":1487255400,"date":"2017-02-16","index":549,"close":28.9,"high":31.13,"low":28.7,"open":30.7,"volume":3650820},{"timestamp":1487341800,"date":"2017-02-17","index":550,"close":28.15,"high":29.4,"low":28,"open":29.1,"volume":1912860},{"timestamp":1487687400,"date":"2017-02-21","index":551,"close":28.4,"high":29.02,"low":28.1,"open":28.1,"volume":1703300},{"timestamp":1487773800,"date":"2017-02-22","index":552,"close":28.2,"high":28.69,"low":28.02,"open":28.4,"volume":816960},{"timestamp":1487860200,"date":"2017-02-23","index":553,"close":27.8,"high":28.45,"low":27.05,"open":28.3,"volume":1081120},{"timestamp":1487946600,"date":"2017-02-24","index":554,"close":27.25,"high":27.55,"low":26.8,"open":27.35,"volume":1388060},{"timestamp":1488205800,"date":"2017-02-27","index":555,"close":27.9,"high":28.6,"low":27.1,"open":27.25,"volume":1418520},{"timestamp":1488292200,"date":"2017-02-28","index":556,"close":26.7,"high":28.05,"low":26.65,"open":27.7,"volume":1453560},{"timestamp":1488378600,"date":"2017-03-01","index":557,"close":26.45,"high":27.55,"low":25.85,"open":27.25,"volume":1528720},{"timestamp":1488465000,"date":"2017-03-02","index":558,"close":26.25,"high":27.35,"low":26.2,"open":26.3,"volume":1707940}]},{"date":"2016-11-07","estimated":-0.33,"reported":-0.2,"pre":[{"timestamp":1477315800,"date":"2016-10-24","index":470,"close":24.35,"high":25.25,"low":24.05,"open":24.6,"volume":1308060},{"timestamp":1477402200,"date":"2016-10-25","index":471,"close":24.5,"high":24.95,"low":24.1,"open":24.25,"volume":1245200},{"timestamp":1477488600,"date":"2016-10-26","index":472,"close":23.8,"high":24.95,"low":23.7,"open":24.35,"volume":1289720},{"timestamp":1477575000,"date":"2016-10-27","index":473,"close":23.75,"high":24.4,"low":23.4,"open":24,"volume":699700},{"timestamp":1477661400,"date":"2016-10-28","index":474,"close":23.5,"high":24.65,"low":23.45,"open":24.5,"volume":1550020},{"timestamp":1477920600,"date":"2016-10-31","index":475,"close":24.65,"high":24.73,"low":23.2,"open":23.7,"volume":2081340},{"timestamp":1478007000,"date":"2016-11-01","index":476,"close":24.3,"high":24.75,"low":23.75,"open":24.6,"volume":2344720},{"timestamp":1478093400,"date":"2016-11-02","index":477,"close":24.05,"high":24.45,"low":23.6,"open":24.15,"volume":1482100},{"timestamp":1478179800,"date":"2016-11-03","index":478,"close":25.45,"high":25.85,"low":24.52,"open":25.35,"volume":2231120},{"timestamp":1478266200,"date":"2016-11-04","index":479,"close":25.65,"high":26.05,"low":24.95,"open":25.45,"volume":2058720},{"timestamp":1478529000,"date":"2016-11-07","index":480,"close":29.55,"high":30.9,"low":28.35,"open":29.9,"volume":5641520}],"post":[{"timestamp":1478615400,"date":"2016-11-08","index":481,"close":28.8,"high":29.35,"low":28.35,"open":29.25,"volume":2908520},{"timestamp":1478701800,"date":"2016-11-09","index":482,"close":28.05,"high":28.8,"low":26.5,"open":27.7,"volume":3498300},{"timestamp":1478788200,"date":"2016-11-10","index":483,"close":29.45,"high":29.9,"low":27.7,"open":28,"volume":2481540},{"timestamp":1478874600,"date":"2016-11-11","index":484,"close":30.7,"high":30.9,"low":28.55,"open":29.45,"volume":2384480},{"timestamp":1479133800,"date":"2016-11-14","index":485,"close":31.55,"high":32.3,"low":30.6,"open":30.9,"volume":2470520},{"timestamp":1479220200,"date":"2016-11-15","index":486,"close":32.6,"high":32.8,"low":30.69,"open":31.8,"volume":2598340},{"timestamp":1479306600,"date":"2016-11-16","index":487,"close":31.9,"high":32.53,"low":31.35,"open":32.4,"volume":2357820},{"timestamp":1479393000,"date":"2016-11-17","index":488,"close":30.3,"high":31.4,"low":29.6,"open":31.35,"volume":2942620},{"timestamp":1479479400,"date":"2016-11-18","index":489,"close":29.9,"high":30.95,"low":29.75,"open":30.5,"volume":2204140},{"timestamp":1479738600,"date":"2016-11-21","index":490,"close":30.7,"high":31.1,"low":29.65,"open":30.1,"volume":3012760},{"timestamp":1479825000,"date":"2016-11-22","index":491,"close":29.8,"high":31.45,"low":29.17,"open":31.4,"volume":2018540}]},{"date":"2016-08-08","estimated":-0.11,"reported":-0.45,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":406,"close":21.7,"high":22.05,"low":21.5,"open":21.95,"volume":1386520},{"timestamp":1469539800,"date":"2016-07-26","index":407,"close":23.2,"high":23.25,"low":21.55,"open":21.85,"volume":1343120},{"timestamp":1469626200,"date":"2016-07-27","index":408,"close":23.25,"high":23.5,"low":22.55,"open":22.9,"volume":971340},{"timestamp":1469712600,"date":"2016-07-28","index":409,"close":23,"high":23.9,"low":22.95,"open":23.1,"volume":759880},{"timestamp":1469799000,"date":"2016-07-29","index":410,"close":23.1,"high":23.1,"low":22.65,"open":22.9,"volume":904800},{"timestamp":1470058200,"date":"2016-08-01","index":411,"close":22.95,"high":23.2,"low":22.77,"open":23,"volume":767580},{"timestamp":1470144600,"date":"2016-08-02","index":412,"close":22.35,"high":22.95,"low":22,"open":22.8,"volume":1072260},{"timestamp":1470231000,"date":"2016-08-03","index":413,"close":23.2,"high":23.25,"low":22.15,"open":22.3,"volume":866500},{"timestamp":1470317400,"date":"2016-08-04","index":414,"close":23,"high":23.9,"low":22.65,"open":23.25,"volume":1425120},{"timestamp":1470403800,"date":"2016-08-05","index":415,"close":23.75,"high":23.95,"low":23,"open":23.15,"volume":1457740},{"timestamp":1470663000,"date":"2016-08-08","index":416,"close":23.95,"high":24.65,"low":23.55,"open":23.9,"volume":3041040}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":417,"close":23.95,"high":24.95,"low":21.5,"open":22.9,"volume":5006340},{"timestamp":1470835800,"date":"2016-08-10","index":418,"close":24.55,"high":24.7,"low":23.25,"open":24.2,"volume":3095060},{"timestamp":1470922200,"date":"2016-08-11","index":419,"close":27.3,"high":28,"low":24.1,"open":24.5,"volume":5271480},{"timestamp":1471008600,"date":"2016-08-12","index":420,"close":27,"high":27.45,"low":26.49,"open":27.05,"volume":2111060},{"timestamp":1471267800,"date":"2016-08-15","index":421,"close":29.1,"high":29.55,"low":27.05,"open":27.05,"volume":2705900},{"timestamp":1471354200,"date":"2016-08-16","index":422,"close":28.15,"high":29.17,"low":27.7,"open":28.75,"volume":2603100},{"timestamp":1471440600,"date":"2016-08-17","index":423,"close":27.65,"high":28.69,"low":26.65,"open":28.05,"volume":1862960},{"timestamp":1471527000,"date":"2016-08-18","index":424,"close":27.95,"high":28.35,"low":27,"open":27.5,"volume":1543760},{"timestamp":1471613400,"date":"2016-08-19","index":425,"close":27.45,"high":28,"low":27.15,"open":27.9,"volume":1730660},{"timestamp":1471872600,"date":"2016-08-22","index":426,"close":26.95,"high":27.75,"low":26.55,"open":27.25,"volume":1427420},{"timestamp":1471959000,"date":"2016-08-23","index":427,"close":26.2,"high":27.05,"low":25.75,"open":26.65,"volume":1636420}]},{"date":"2016-05-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":343,"close":36.95,"high":38.47,"low":36.7,"open":38.15,"volume":952980},{"timestamp":1461677400,"date":"2016-04-26","index":344,"close":37.6,"high":37.85,"low":36.7,"open":37.2,"volume":682980},{"timestamp":1461763800,"date":"2016-04-27","index":345,"close":40.6,"high":41.15,"low":37.2,"open":38.25,"volume":1369300},{"timestamp":1461850200,"date":"2016-04-28","index":346,"close":40.45,"high":42.05,"low":40.05,"open":40.5,"volume":773840},{"timestamp":1461936600,"date":"2016-04-29","index":347,"close":39.5,"high":40.95,"low":39.15,"open":40.4,"volume":797460},{"timestamp":1462195800,"date":"2016-05-02","index":348,"close":39.65,"high":40.05,"low":38.55,"open":39.75,"volume":889060},{"timestamp":1462282200,"date":"2016-05-03","index":349,"close":35.55,"high":37,"low":35.15,"open":36.9,"volume":3183780},{"timestamp":1462368600,"date":"2016-05-04","index":350,"close":34.6,"high":35.45,"low":34,"open":35.25,"volume":1730320},{"timestamp":1462455000,"date":"2016-05-05","index":351,"close":34.25,"high":34.6,"low":32.6,"open":34.25,"volume":2597280},{"timestamp":1462541400,"date":"2016-05-06","index":352,"close":35.5,"high":35.7,"low":33.54,"open":33.85,"volume":2759180},{"timestamp":1462800600,"date":"2016-05-09","index":353,"close":23.1,"high":28.15,"low":22.7,"open":27.1,"volume":19202360}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":354,"close":20.5,"high":22.9,"low":19.9,"open":22.6,"volume":18610040},{"timestamp":1462973400,"date":"2016-05-11","index":355,"close":20.4,"high":21.2,"low":19.75,"open":20.4,"volume":10554920},{"timestamp":1463059800,"date":"2016-05-12","index":356,"close":18.8,"high":21.45,"low":18.35,"open":20.6,"volume":9880280},{"timestamp":1463146200,"date":"2016-05-13","index":357,"close":17.55,"high":18.7,"low":17.5,"open":18.35,"volume":8989080},{"timestamp":1463405400,"date":"2016-05-16","index":358,"close":19.7,"high":20.1,"low":17.95,"open":18.25,"volume":11341660},{"timestamp":1463491800,"date":"2016-05-17","index":359,"close":18,"high":18.65,"low":17.2,"open":17.4,"volume":10212980},{"timestamp":1463578200,"date":"2016-05-18","index":360,"close":19.95,"high":20.55,"low":18.05,"open":18.45,"volume":8070900},{"timestamp":1463664600,"date":"2016-05-19","index":361,"close":18.5,"high":20.95,"low":18.13,"open":19.65,"volume":7342700},{"timestamp":1463751000,"date":"2016-05-20","index":362,"close":19.95,"high":20.1,"low":18.55,"open":18.55,"volume":5675080},{"timestamp":1464010200,"date":"2016-05-23","index":363,"close":21.6,"high":22.9,"low":20.95,"open":21.5,"volume":7542060},{"timestamp":1464096600,"date":"2016-05-24","index":364,"close":22.15,"high":22.9,"low":21.75,"open":22.25,"volume":3632600}]},{"date":"2016-02-11","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1453991400,"date":"2016-01-28","index":283,"close":36.95,"high":40.15,"low":36.35,"open":39.5,"volume":609140},{"timestamp":1454077800,"date":"2016-01-29","index":284,"close":36.9,"high":37.45,"low":35.53,"open":36.85,"volume":1185700},{"timestamp":1454337000,"date":"2016-02-01","index":285,"close":38.05,"high":38.42,"low":34.95,"open":36.7,"volume":1617000},{"timestamp":1454423400,"date":"2016-02-02","index":286,"close":35.2,"high":37.65,"low":33.8,"open":37.65,"volume":1066940},{"timestamp":1454509800,"date":"2016-02-03","index":287,"close":38.4,"high":38.45,"low":33.95,"open":35.35,"volume":1093220},{"timestamp":1454596200,"date":"2016-02-04","index":288,"close":37.95,"high":39.9,"low":36.95,"open":38.45,"volume":1006920},{"timestamp":1454682600,"date":"2016-02-05","index":289,"close":35,"high":37.5,"low":34.15,"open":37.35,"volume":1404760},{"timestamp":1454941800,"date":"2016-02-08","index":290,"close":33.05,"high":34.5,"low":32.9,"open":34,"volume":1996440},{"timestamp":1455028200,"date":"2016-02-09","index":291,"close":32.85,"high":33.5,"low":31.7,"open":32.15,"volume":1296740},{"timestamp":1455114600,"date":"2016-02-10","index":292,"close":32.55,"high":34,"low":32.2,"open":33,"volume":1426100},{"timestamp":1455201000,"date":"2016-02-11","index":293,"close":34.4,"high":37.8,"low":32.1,"open":35.95,"volume":3489040}],"post":[{"timestamp":1455287400,"date":"2016-02-12","index":294,"close":35.2,"high":36.5,"low":33.05,"open":35,"volume":3008740},{"timestamp":1455633000,"date":"2016-02-16","index":295,"close":39.35,"high":40.35,"low":35.5,"open":35.9,"volume":2588720},{"timestamp":1455719400,"date":"2016-02-17","index":296,"close":41.25,"high":42.3,"low":39.5,"open":39.65,"volume":2134320},{"timestamp":1455805800,"date":"2016-02-18","index":297,"close":43.5,"high":43.7,"low":40.24,"open":41.3,"volume":1565220},{"timestamp":1455892200,"date":"2016-02-19","index":298,"close":44.4,"high":44.75,"low":42.9,"open":43.2,"volume":1903480},{"timestamp":1456151400,"date":"2016-02-22","index":299,"close":46.4,"high":46.55,"low":44.7,"open":45,"volume":1382740},{"timestamp":1456237800,"date":"2016-02-23","index":300,"close":44.2,"high":46.5,"low":42.8,"open":46.4,"volume":2092180},{"timestamp":1456324200,"date":"2016-02-24","index":301,"close":42.3,"high":43.3,"low":40.55,"open":43,"volume":1789460},{"timestamp":1456410600,"date":"2016-02-25","index":302,"close":42.25,"high":43.3,"low":40.1,"open":40.35,"volume":1100800},{"timestamp":1456497000,"date":"2016-02-26","index":303,"close":42.05,"high":43.85,"low":41.2,"open":42.85,"volume":1248820},{"timestamp":1456756200,"date":"2016-02-29","index":304,"close":43.65,"high":44.7,"low":41.8,"open":42.1,"volume":837240}]},{"date":"2015-10-29","estimated":0.12,"reported":0.2,"pre":[{"timestamp":1444915800,"date":"2015-10-15","index":212,"close":74.75,"high":74.75,"low":72.25,"open":72.3,"volume":343380},{"timestamp":1445002200,"date":"2015-10-16","index":213,"close":71.8,"high":74.3,"low":70.45,"open":74.3,"volume":1146280},{"timestamp":1445261400,"date":"2015-10-19","index":214,"close":71.75,"high":72.6,"low":71.05,"open":71.85,"volume":271640},{"timestamp":1445347800,"date":"2015-10-20","index":215,"close":71.65,"high":72.3,"low":70.5,"open":71.7,"volume":407300},{"timestamp":1445434200,"date":"2015-10-21","index":216,"close":71.95,"high":72.3,"low":70.7,"open":71.9,"volume":336860},{"timestamp":1445520600,"date":"2015-10-22","index":217,"close":71.9,"high":72.55,"low":70.75,"open":72.25,"volume":304100},{"timestamp":1445607000,"date":"2015-10-23","index":218,"close":71.85,"high":72.4,"low":71.25,"open":72.2,"volume":311620},{"timestamp":1445866200,"date":"2015-10-26","index":219,"close":71.4,"high":72.35,"low":70.78,"open":71.9,"volume":329980},{"timestamp":1445952600,"date":"2015-10-27","index":220,"close":67.35,"high":70.75,"low":66.05,"open":70.75,"volume":839160},{"timestamp":1446039000,"date":"2015-10-28","index":221,"close":70,"high":70.95,"low":67,"open":67.65,"volume":657400},{"timestamp":1446125400,"date":"2015-10-29","index":222,"close":68.1,"high":69,"low":65.05,"open":68.75,"volume":1080360}],"post":[{"timestamp":1446211800,"date":"2015-10-30","index":223,"close":70.9,"high":74.85,"low":68.1,"open":74.45,"volume":2769720},{"timestamp":1446474600,"date":"2015-11-02","index":224,"close":73.05,"high":74.45,"low":70.54,"open":71,"volume":1247020},{"timestamp":1446561000,"date":"2015-11-03","index":225,"close":73.95,"high":75,"low":71.3,"open":72.65,"volume":974620},{"timestamp":1446647400,"date":"2015-11-04","index":226,"close":73.1,"high":74.25,"low":72.5,"open":72.75,"volume":637040},{"timestamp":1446733800,"date":"2015-11-05","index":227,"close":70.95,"high":73.03,"low":69.75,"open":72.5,"volume":773920},{"timestamp":1446820200,"date":"2015-11-06","index":228,"close":73.5,"high":73.9,"low":70.9,"open":71.25,"volume":489620},{"timestamp":1447079400,"date":"2015-11-09","index":229,"close":72.85,"high":74.5,"low":71.1,"open":73.5,"volume":455040},{"timestamp":1447165800,"date":"2015-11-10","index":230,"close":70.95,"high":72.45,"low":69.85,"open":72.45,"volume":400620},{"timestamp":1447252200,"date":"2015-11-11","index":231,"close":68.2,"high":70.75,"low":68.1,"open":70.05,"volume":552120},{"timestamp":1447338600,"date":"2015-11-12","index":232,"close":66.6,"high":68.25,"low":66.05,"open":68,"volume":590320},{"timestamp":1447425000,"date":"2015-11-13","index":233,"close":63.6,"high":67,"low":63.5,"open":66.1,"volume":1089500}]},{"date":"2015-08-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1437485400,"date":"2015-07-21","index":151,"close":75.05,"high":75.55,"low":72.5,"open":73.6,"volume":577380},{"timestamp":1437571800,"date":"2015-07-22","index":152,"close":74.5,"high":74.6,"low":72.45,"open":74.35,"volume":439800},{"timestamp":1437658200,"date":"2015-07-23","index":153,"close":74.15,"high":75.25,"low":73.85,"open":74.6,"volume":416160},{"timestamp":1437744600,"date":"2015-07-24","index":154,"close":73,"high":75.7,"low":72.15,"open":74.4,"volume":595380},{"timestamp":1438003800,"date":"2015-07-27","index":155,"close":71.75,"high":72.95,"low":70.35,"open":72.05,"volume":596300},{"timestamp":1438090200,"date":"2015-07-28","index":156,"close":74.05,"high":74.35,"low":70.9,"open":71.65,"volume":844180},{"timestamp":1438176600,"date":"2015-07-29","index":157,"close":72.9,"high":73.95,"low":72.25,"open":73.95,"volume":358680},{"timestamp":1438263000,"date":"2015-07-30","index":158,"close":72.65,"high":73.2,"low":72.05,"open":72.5,"volume":265380},{"timestamp":1438349400,"date":"2015-07-31","index":159,"close":72.55,"high":74.5,"low":72.45,"open":74.3,"volume":562680},{"timestamp":1438608600,"date":"2015-08-03","index":160,"close":71.7,"high":73.95,"low":70.9,"open":72.6,"volume":742300},{"timestamp":1438695000,"date":"2015-08-04","index":161,"close":69.15,"high":70,"low":65.88,"open":69.55,"volume":2337260}],"post":[{"timestamp":1438781400,"date":"2015-08-05","index":162,"close":72,"high":74.75,"low":69.15,"open":73.3,"volume":2420800},{"timestamp":1438867800,"date":"2015-08-06","index":163,"close":70.15,"high":70.75,"low":66.95,"open":70.2,"volume":2265740},{"timestamp":1438954200,"date":"2015-08-07","index":164,"close":69.6,"high":70.65,"low":68.78,"open":70.1,"volume":590600},{"timestamp":1439213400,"date":"2015-08-10","index":165,"close":71.85,"high":72.2,"low":69.35,"open":70,"volume":1613420},{"timestamp":1439299800,"date":"2015-08-11","index":166,"close":70.05,"high":71.25,"low":69.55,"open":70.55,"volume":835140},{"timestamp":1439386200,"date":"2015-08-12","index":167,"close":70.15,"high":70.3,"low":67.15,"open":67.75,"volume":990980},{"timestamp":1439472600,"date":"2015-08-13","index":168,"close":69.8,"high":70.35,"low":69.1,"open":70.3,"volume":576060},{"timestamp":1439559000,"date":"2015-08-14","index":169,"close":68.5,"high":69.65,"low":67.55,"open":69.55,"volume":579720},{"timestamp":1439818200,"date":"2015-08-17","index":170,"close":68.25,"high":68.5,"low":67.5,"open":68.1,"volume":821580},{"timestamp":1439904600,"date":"2015-08-18","index":171,"close":66.5,"high":67.85,"low":65.75,"open":67.8,"volume":1019860},{"timestamp":1439991000,"date":"2015-08-19","index":172,"close":63.7,"high":65.95,"low":63.5,"open":65.95,"volume":1566740}]},{"date":"2015-05-05","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1429623000,"date":"2015-04-21","index":88,"close":96.75,"high":99.25,"low":96.3,"open":98,"volume":215460},{"timestamp":1429709400,"date":"2015-04-22","index":89,"close":95.05,"high":97.1,"low":94.65,"open":96.65,"volume":144520},{"timestamp":1429795800,"date":"2015-04-23","index":90,"close":94.15,"high":95.07,"low":92.6,"open":95.05,"volume":292860},{"timestamp":1429882200,"date":"2015-04-24","index":91,"close":91.35,"high":95.1,"low":90.8,"open":95,"volume":317620},{"timestamp":1430141400,"date":"2015-04-27","index":92,"close":90.25,"high":92.45,"low":89.95,"open":91.75,"volume":307700},{"timestamp":1430227800,"date":"2015-04-28","index":93,"close":90.1,"high":91.25,"low":89.05,"open":90.45,"volume":229040},{"timestamp":1430314200,"date":"2015-04-29","index":94,"close":88.35,"high":90.3,"low":86,"open":90,"volume":363740},{"timestamp":1430400600,"date":"2015-04-30","index":95,"close":87.25,"high":89.6,"low":86.3,"open":88.35,"volume":371580},{"timestamp":1430487000,"date":"2015-05-01","index":96,"close":89.35,"high":89.65,"low":85.8,"open":87.25,"volume":304620},{"timestamp":1430746200,"date":"2015-05-04","index":97,"close":92.45,"high":93.2,"low":88.7,"open":89.5,"volume":678520},{"timestamp":1430832600,"date":"2015-05-05","index":98,"close":87.9,"high":92.35,"low":85.8,"open":92.35,"volume":997320}],"post":[{"timestamp":1430919000,"date":"2015-05-06","index":99,"close":91.55,"high":95.45,"low":89.05,"open":91.45,"volume":1925400},{"timestamp":1431005400,"date":"2015-05-07","index":100,"close":86.5,"high":93.1,"low":85.35,"open":92.15,"volume":968260},{"timestamp":1431091800,"date":"2015-05-08","index":101,"close":81.15,"high":88.3,"low":80.85,"open":87.25,"volume":1097820},{"timestamp":1431351000,"date":"2015-05-11","index":102,"close":84.2,"high":86.25,"low":81.03,"open":81.35,"volume":750640},{"timestamp":1431437400,"date":"2015-05-12","index":103,"close":85.8,"high":85.95,"low":84,"open":84,"volume":309240},{"timestamp":1431523800,"date":"2015-05-13","index":104,"close":85.25,"high":86.8,"low":84.15,"open":86.1,"volume":415320},{"timestamp":1431610200,"date":"2015-05-14","index":105,"close":85.55,"high":86.15,"low":84.3,"open":84.85,"volume":301340},{"timestamp":1431696600,"date":"2015-05-15","index":106,"close":86.05,"high":86.2,"low":83.65,"open":85.25,"volume":317540},{"timestamp":1431955800,"date":"2015-05-18","index":107,"close":86.8,"high":87.25,"low":84.7,"open":86.2,"volume":342000},{"timestamp":1432042200,"date":"2015-05-19","index":108,"close":88.1,"high":88.9,"low":86.95,"open":87.25,"volume":555980},{"timestamp":1432128600,"date":"2015-05-20","index":109,"close":88.3,"high":91.6,"low":86.83,"open":91.5,"volume":923060}]},{"date":"2015-02-24","estimated":0.07,"reported":0.05,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":39,"close":108,"high":109.25,"low":101.95,"open":101.95,"volume":401860},{"timestamp":1423578600,"date":"2015-02-10","index":40,"close":106.3,"high":108.9,"low":104.25,"open":108,"volume":234120},{"timestamp":1423665000,"date":"2015-02-11","index":41,"close":110.75,"high":114,"low":106,"open":106.15,"volume":398600},{"timestamp":1423751400,"date":"2015-02-12","index":42,"close":107.35,"high":111.5,"low":105.25,"open":111.5,"volume":309800},{"timestamp":1423837800,"date":"2015-02-13","index":43,"close":109.75,"high":110.28,"low":105.6,"open":107.5,"volume":255860},{"timestamp":1424183400,"date":"2015-02-17","index":44,"close":112.5,"high":113.4,"low":110,"open":110.4,"volume":190800},{"timestamp":1424269800,"date":"2015-02-18","index":45,"close":113.4,"high":117.2,"low":112.7,"open":113.1,"volume":374100},{"timestamp":1424356200,"date":"2015-02-19","index":46,"close":110.2,"high":114.35,"low":109.15,"open":113.45,"volume":449060},{"timestamp":1424442600,"date":"2015-02-20","index":47,"close":114.45,"high":115.2,"low":110,"open":110,"volume":311320},{"timestamp":1424701800,"date":"2015-02-23","index":48,"close":118.8,"high":122.5,"low":114.15,"open":114.5,"volume":731180},{"timestamp":1424788200,"date":"2015-02-24","index":49,"close":118.25,"high":122.25,"low":112.1,"open":119.1,"volume":969500}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":50,"close":102.55,"high":106.7,"low":97.5,"open":105.5,"volume":3027580},{"timestamp":1424961000,"date":"2015-02-26","index":51,"close":106.45,"high":106.9,"low":100.95,"open":102.25,"volume":879700},{"timestamp":1425047400,"date":"2015-02-27","index":52,"close":101.85,"high":108.75,"low":100.45,"open":106.95,"volume":602140},{"timestamp":1425306600,"date":"2015-03-02","index":53,"close":100,"high":105.85,"low":99,"open":102.7,"volume":507080},{"timestamp":1425393000,"date":"2015-03-03","index":54,"close":100.15,"high":101.5,"low":98.3,"open":100.3,"volume":383620},{"timestamp":1425479400,"date":"2015-03-04","index":55,"close":100.4,"high":100.55,"low":96.4,"open":98.65,"volume":351760},{"timestamp":1425565800,"date":"2015-03-05","index":56,"close":99.3,"high":100.95,"low":98.25,"open":100.3,"volume":273980},{"timestamp":1425652200,"date":"2015-03-06","index":57,"close":100.1,"high":101.7,"low":98.85,"open":98.9,"volume":326380},{"timestamp":1425907800,"date":"2015-03-09","index":58,"close":99.2,"high":100.65,"low":96.5,"open":100.6,"volume":549060},{"timestamp":1425994200,"date":"2015-03-10","index":59,"close":97.6,"high":98.04,"low":95.25,"open":97.55,"volume":244160},{"timestamp":1426080600,"date":"2015-03-11","index":60,"close":97.75,"high":98.1,"low":95.5,"open":96.75,"volume":285020}]},{"date":"2014-12-10","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/LC_partial.json b/data/LC_partial.json
index 74a7019a5..2e46c0874 100644
--- a/data/LC_partial.json
+++ b/data/LC_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723665602,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763240}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":0.07,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.04,"reported":0.13,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2412,"close":10.68,"high":10.7,"low":10.12,"open":10.17,"volume":2315200},{"timestamp":1721223000,"date":"2024-07-17","index":2413,"close":10.68,"high":10.9,"low":10.48,"open":10.5,"volume":2282800},{"timestamp":1721309400,"date":"2024-07-18","index":2414,"close":10.31,"high":10.82,"low":10.26,"open":10.62,"volume":1600900},{"timestamp":1721395800,"date":"2024-07-19","index":2415,"close":10.38,"high":10.48,"low":10.2,"open":10.28,"volume":1113200},{"timestamp":1721655000,"date":"2024-07-22","index":2416,"close":10.56,"high":10.57,"low":10.15,"open":10.4,"volume":1014700},{"timestamp":1721741400,"date":"2024-07-23","index":2417,"close":10.79,"high":10.86,"low":10.44,"open":10.49,"volume":1257700},{"timestamp":1721827800,"date":"2024-07-24","index":2418,"close":10.44,"high":10.84,"low":10.43,"open":10.68,"volume":657400},{"timestamp":1721914200,"date":"2024-07-25","index":2419,"close":10.8,"high":10.99,"low":10.38,"open":10.46,"volume":1552000},{"timestamp":1722000600,"date":"2024-07-26","index":2420,"close":10.85,"high":11.13,"low":10.84,"open":11,"volume":1516700},{"timestamp":1722259800,"date":"2024-07-29","index":2421,"close":11.13,"high":11.15,"low":10.81,"open":10.87,"volume":2072900},{"timestamp":1722346200,"date":"2024-07-30","index":2422,"close":11.19,"high":11.41,"low":10.9,"open":11.1,"volume":3756500}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2423,"close":12.51,"high":12.87,"low":11.6,"open":11.65,"volume":6022600},{"timestamp":1722519000,"date":"2024-08-01","index":2424,"close":11.42,"high":12.54,"low":11.09,"open":12.44,"volume":3555600},{"timestamp":1722605400,"date":"2024-08-02","index":2425,"close":10.64,"high":11.05,"low":10.47,"open":11,"volume":2026800},{"timestamp":1722864600,"date":"2024-08-05","index":2426,"close":9.93,"high":10.27,"low":9.5,"open":9.68,"volume":3314700},{"timestamp":1722951000,"date":"2024-08-06","index":2427,"close":10.03,"high":10.22,"low":9.65,"open":9.93,"volume":1417900},{"timestamp":1723037400,"date":"2024-08-07","index":2428,"close":10,"high":10.59,"low":9.95,"open":10.35,"volume":1924600},{"timestamp":1723123800,"date":"2024-08-08","index":2429,"close":10.36,"high":10.44,"low":9.98,"open":10.13,"volume":1507300},{"timestamp":1723210200,"date":"2024-08-09","index":2430,"close":10.52,"high":10.59,"low":10.26,"open":10.41,"volume":1261100},{"timestamp":1723469400,"date":"2024-08-12","index":2431,"close":10.23,"high":10.64,"low":10.2,"open":10.51,"volume":901000},{"timestamp":1723555800,"date":"2024-08-13","index":2432,"close":10.73,"high":10.74,"low":10.31,"open":10.42,"volume":1357800},{"timestamp":1723642200,"date":"2024-08-14","index":2433,"close":10.79,"high":10.85,"low":10.51,"open":10.75,"volume":763200}]},{"date":"2024-04-30","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2350,"close":7.68,"high":7.86,"low":7.61,"open":7.72,"volume":1149800},{"timestamp":1713360600,"date":"2024-04-17","index":2351,"close":7.61,"high":7.82,"low":7.59,"open":7.75,"volume":882700},{"timestamp":1713447000,"date":"2024-04-18","index":2352,"close":7.61,"high":7.79,"low":7.52,"open":7.62,"volume":1444900},{"timestamp":1713533400,"date":"2024-04-19","index":2353,"close":7.9,"high":7.93,"low":7.56,"open":7.59,"volume":1340200},{"timestamp":1713792600,"date":"2024-04-22","index":2354,"close":8.09,"high":8.14,"low":7.78,"open":7.98,"volume":943900},{"timestamp":1713879000,"date":"2024-04-23","index":2355,"close":8.2,"high":8.37,"low":8.06,"open":8.06,"volume":1166900},{"timestamp":1713965400,"date":"2024-04-24","index":2356,"close":8.19,"high":8.27,"low":8.08,"open":8.15,"volume":1514600},{"timestamp":1714051800,"date":"2024-04-25","index":2357,"close":8.02,"high":8.11,"low":7.91,"open":8.06,"volume":598000},{"timestamp":1714138200,"date":"2024-04-26","index":2358,"close":8.1,"high":8.16,"low":8,"open":8.02,"volume":548500},{"timestamp":1714397400,"date":"2024-04-29","index":2359,"close":7.81,"high":8.18,"low":7.8,"open":8.15,"volume":1538600},{"timestamp":1714483800,"date":"2024-04-30","index":2360,"close":7.52,"high":7.72,"low":7.48,"open":7.66,"volume":2865900}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2361,"close":9,"high":9.27,"low":8.4,"open":8.4,"volume":4471700},{"timestamp":1714656600,"date":"2024-05-02","index":2362,"close":9.33,"high":9.38,"low":8.87,"open":9.2,"volume":2507500},{"timestamp":1714743000,"date":"2024-05-03","index":2363,"close":9.28,"high":9.6,"low":9.27,"open":9.54,"volume":1670500},{"timestamp":1715002200,"date":"2024-05-06","index":2364,"close":9.15,"high":9.36,"low":9.09,"open":9.34,"volume":2030200},{"timestamp":1715088600,"date":"2024-05-07","index":2365,"close":8.99,"high":9.27,"low":8.98,"open":9.15,"volume":2254000},{"timestamp":1715175000,"date":"2024-05-08","index":2366,"close":9.17,"high":9.22,"low":8.81,"open":8.87,"volume":1660200},{"timestamp":1715261400,"date":"2024-05-09","index":2367,"close":9.23,"high":9.27,"low":9.05,"open":9.16,"volume":2013200},{"timestamp":1715347800,"date":"2024-05-10","index":2368,"close":9.01,"high":9.23,"low":8.91,"open":9.21,"volume":3754800},{"timestamp":1715607000,"date":"2024-05-13","index":2369,"close":9.17,"high":9.42,"low":9.03,"open":9.2,"volume":1497200},{"timestamp":1715693400,"date":"2024-05-14","index":2370,"close":9.25,"high":9.52,"low":9.24,"open":9.36,"volume":1316400},{"timestamp":1715779800,"date":"2024-05-15","index":2371,"close":9.47,"high":9.58,"low":9.31,"open":9.5,"volume":1193700}]},{"date":"2024-01-30","estimated":0.01,"reported":0.09,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":2287,"close":8.01,"high":8.22,"low":7.99,"open":8.18,"volume":1455000},{"timestamp":1705501800,"date":"2024-01-17","index":2288,"close":7.84,"high":7.86,"low":7.61,"open":7.78,"volume":2061300},{"timestamp":1705588200,"date":"2024-01-18","index":2289,"close":7.72,"high":7.91,"low":7.64,"open":7.87,"volume":1422000},{"timestamp":1705674600,"date":"2024-01-19","index":2290,"close":7.95,"high":7.99,"low":7.67,"open":7.78,"volume":945600},{"timestamp":1705933800,"date":"2024-01-22","index":2291,"close":8.46,"high":8.6,"low":8.07,"open":8.13,"volume":1804000},{"timestamp":1706020200,"date":"2024-01-23","index":2292,"close":8.6,"high":8.72,"low":8.56,"open":8.63,"volume":1924300},{"timestamp":1706106600,"date":"2024-01-24","index":2293,"close":8.66,"high":8.88,"low":8.55,"open":8.79,"volume":1735100},{"timestamp":1706193000,"date":"2024-01-25","index":2294,"close":8.82,"high":8.96,"low":8.7,"open":8.8,"volume":1728000},{"timestamp":1706279400,"date":"2024-01-26","index":2295,"close":8.9,"high":9.13,"low":8.84,"open":8.91,"volume":1483500},{"timestamp":1706538600,"date":"2024-01-29","index":2296,"close":9,"high":9.08,"low":8.76,"open":8.98,"volume":3033900},{"timestamp":1706625000,"date":"2024-01-30","index":2297,"close":8.74,"high":8.95,"low":8.59,"open":8.91,"volume":3377700}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":2298,"close":9.02,"high":9.98,"low":8.96,"open":8.98,"volume":6559200},{"timestamp":1706797800,"date":"2024-02-01","index":2299,"close":8.68,"high":9.1,"low":8.3,"open":9.01,"volume":2716400},{"timestamp":1706884200,"date":"2024-02-02","index":2300,"close":9.04,"high":9.16,"low":8.38,"open":8.47,"volume":2694100},{"timestamp":1707143400,"date":"2024-02-05","index":2301,"close":8.73,"high":8.99,"low":8.69,"open":8.95,"volume":1692600},{"timestamp":1707229800,"date":"2024-02-06","index":2302,"close":8.68,"high":8.91,"low":8.58,"open":8.72,"volume":1224700},{"timestamp":1707316200,"date":"2024-02-07","index":2303,"close":8.49,"high":8.7,"low":8.46,"open":8.68,"volume":1006500},{"timestamp":1707402600,"date":"2024-02-08","index":2304,"close":8.59,"high":8.68,"low":8.36,"open":8.45,"volume":1138900},{"timestamp":1707489000,"date":"2024-02-09","index":2305,"close":8.63,"high":8.68,"low":8.48,"open":8.64,"volume":859400},{"timestamp":1707748200,"date":"2024-02-12","index":2306,"close":8.87,"high":8.95,"low":8.62,"open":8.62,"volume":1675800},{"timestamp":1707834600,"date":"2024-02-13","index":2307,"close":8.48,"high":8.59,"low":8.25,"open":8.48,"volume":2105200},{"timestamp":1707921000,"date":"2024-02-14","index":2308,"close":8.66,"high":8.75,"low":8.45,"open":8.66,"volume":1387100}]},{"date":"2023-10-25","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2222,"close":5.82,"high":5.92,"low":5.76,"open":5.78,"volume":607400},{"timestamp":1697117400,"date":"2023-10-12","index":2223,"close":5.46,"high":5.76,"low":5.35,"open":5.76,"volume":1798600},{"timestamp":1697203800,"date":"2023-10-13","index":2224,"close":5.4,"high":5.82,"low":5.4,"open":5.78,"volume":1669700},{"timestamp":1697463000,"date":"2023-10-16","index":2225,"close":5.48,"high":5.52,"low":5.43,"open":5.45,"volume":804100},{"timestamp":1697549400,"date":"2023-10-17","index":2226,"close":5.66,"high":5.69,"low":5.4,"open":5.4,"volume":945400},{"timestamp":1697635800,"date":"2023-10-18","index":2227,"close":5.39,"high":5.6,"low":5.38,"open":5.6,"volume":819200},{"timestamp":1697722200,"date":"2023-10-19","index":2228,"close":5.35,"high":5.51,"low":5.31,"open":5.4,"volume":744100},{"timestamp":1697808600,"date":"2023-10-20","index":2229,"close":5.31,"high":5.35,"low":5.19,"open":5.32,"volume":1329200},{"timestamp":1698067800,"date":"2023-10-23","index":2230,"close":5.32,"high":5.45,"low":5.22,"open":5.24,"volume":1017900},{"timestamp":1698154200,"date":"2023-10-24","index":2231,"close":5.32,"high":5.47,"low":5.22,"open":5.36,"volume":1271600},{"timestamp":1698240600,"date":"2023-10-25","index":2232,"close":5.18,"high":5.25,"low":5.09,"open":5.2,"volume":2462800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2233,"close":5.01,"high":5.15,"low":4.73,"open":5.02,"volume":4107700},{"timestamp":1698413400,"date":"2023-10-27","index":2234,"close":5.14,"high":5.26,"low":4.97,"open":5.07,"volume":1734000},{"timestamp":1698672600,"date":"2023-10-30","index":2235,"close":5.07,"high":5.3,"low":4.98,"open":5.24,"volume":1665900},{"timestamp":1698759000,"date":"2023-10-31","index":2236,"close":5.19,"high":5.25,"low":5.1,"open":5.1,"volume":1528400},{"timestamp":1698845400,"date":"2023-11-01","index":2237,"close":5.25,"high":5.27,"low":5.08,"open":5.15,"volume":1622200},{"timestamp":1698931800,"date":"2023-11-02","index":2238,"close":5.56,"high":5.57,"low":5.3,"open":5.38,"volume":2313300},{"timestamp":1699018200,"date":"2023-11-03","index":2239,"close":5.95,"high":6.1,"low":5.87,"open":5.95,"volume":1937400},{"timestamp":1699281000,"date":"2023-11-06","index":2240,"close":5.73,"high":5.94,"low":5.67,"open":5.93,"volume":1122500},{"timestamp":1699367400,"date":"2023-11-07","index":2241,"close":5.66,"high":5.7,"low":5.59,"open":5.69,"volume":1013800},{"timestamp":1699453800,"date":"2023-11-08","index":2242,"close":5.49,"high":5.65,"low":5.47,"open":5.61,"volume":791900},{"timestamp":1699540200,"date":"2023-11-09","index":2243,"close":5.33,"high":5.56,"low":5.3,"open":5.56,"volume":1003200}]},{"date":"2023-07-26","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2158,"close":10.02,"high":10.13,"low":9.81,"open":10,"volume":1272400},{"timestamp":1689255000,"date":"2023-07-13","index":2159,"close":10.12,"high":10.13,"low":9.91,"open":10.07,"volume":907600},{"timestamp":1689341400,"date":"2023-07-14","index":2160,"close":9.88,"high":10.16,"low":9.75,"open":10.13,"volume":963100},{"timestamp":1689600600,"date":"2023-07-17","index":2161,"close":10.33,"high":10.35,"low":9.8,"open":9.87,"volume":1469700},{"timestamp":1689687000,"date":"2023-07-18","index":2162,"close":10.42,"high":10.69,"low":10.3,"open":10.4,"volume":2081300},{"timestamp":1689773400,"date":"2023-07-19","index":2163,"close":10.78,"high":10.92,"low":10.41,"open":10.55,"volume":3015300},{"timestamp":1689859800,"date":"2023-07-20","index":2164,"close":10.33,"high":10.7,"low":10.27,"open":10.64,"volume":1864000},{"timestamp":1689946200,"date":"2023-07-21","index":2165,"close":10.22,"high":10.49,"low":10.12,"open":10.46,"volume":1005000},{"timestamp":1690205400,"date":"2023-07-24","index":2166,"close":10.2,"high":10.31,"low":10.1,"open":10.21,"volume":1408300},{"timestamp":1690291800,"date":"2023-07-25","index":2167,"close":10.12,"high":10.34,"low":10.11,"open":10.26,"volume":1370300},{"timestamp":1690378200,"date":"2023-07-26","index":2168,"close":10.13,"high":10.3,"low":10.04,"open":10.12,"volume":2384600}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2169,"close":8.04,"high":9.25,"low":7.97,"open":8.9,"volume":8278000},{"timestamp":1690551000,"date":"2023-07-28","index":2170,"close":8.4,"high":8.69,"low":8.2,"open":8.25,"volume":4190100},{"timestamp":1690810200,"date":"2023-07-31","index":2171,"close":8.39,"high":8.74,"low":8.33,"open":8.5,"volume":3668900},{"timestamp":1690896600,"date":"2023-08-01","index":2172,"close":8.1,"high":8.36,"low":8.02,"open":8.33,"volume":3958600},{"timestamp":1690983000,"date":"2023-08-02","index":2173,"close":7.73,"high":7.98,"low":7.63,"open":7.98,"volume":2913200},{"timestamp":1691069400,"date":"2023-08-03","index":2174,"close":7.59,"high":7.7,"low":7.55,"open":7.61,"volume":2378700},{"timestamp":1691155800,"date":"2023-08-04","index":2175,"close":7.58,"high":7.78,"low":7.5,"open":7.6,"volume":1722800},{"timestamp":1691415000,"date":"2023-08-07","index":2176,"close":7.74,"high":7.76,"low":7.43,"open":7.62,"volume":2118700},{"timestamp":1691501400,"date":"2023-08-08","index":2177,"close":7.57,"high":7.61,"low":7.37,"open":7.54,"volume":1262400},{"timestamp":1691587800,"date":"2023-08-09","index":2178,"close":7.59,"high":7.66,"low":7.44,"open":7.52,"volume":2040100},{"timestamp":1691674200,"date":"2023-08-10","index":2179,"close":7.47,"high":7.66,"low":7.36,"open":7.6,"volume":1372500}]},{"date":"2023-04-26","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2096,"close":7.06,"high":7.31,"low":6.91,"open":7.28,"volume":1965200},{"timestamp":1681392600,"date":"2023-04-13","index":2097,"close":7.22,"high":7.32,"low":7.03,"open":7.08,"volume":1548400},{"timestamp":1681479000,"date":"2023-04-14","index":2098,"close":7.19,"high":7.38,"low":7.09,"open":7.34,"volume":1318100},{"timestamp":1681738200,"date":"2023-04-17","index":2099,"close":7.25,"high":7.29,"low":7.07,"open":7.18,"volume":1222400},{"timestamp":1681824600,"date":"2023-04-18","index":2100,"close":7.2,"high":7.3,"low":7.09,"open":7.28,"volume":2453300},{"timestamp":1681911000,"date":"2023-04-19","index":2101,"close":7.41,"high":7.49,"low":7.08,"open":7.13,"volume":2064400},{"timestamp":1681997400,"date":"2023-04-20","index":2102,"close":7.22,"high":7.38,"low":7.19,"open":7.23,"volume":1795100},{"timestamp":1682083800,"date":"2023-04-21","index":2103,"close":7.25,"high":7.31,"low":7.14,"open":7.21,"volume":1551300},{"timestamp":1682343000,"date":"2023-04-24","index":2104,"close":7.31,"high":7.42,"low":7.17,"open":7.22,"volume":1503800},{"timestamp":1682429400,"date":"2023-04-25","index":2105,"close":7.16,"high":7.23,"low":7.08,"open":7.2,"volume":1371800},{"timestamp":1682515800,"date":"2023-04-26","index":2106,"close":7.04,"high":7.3,"low":7.01,"open":7.15,"volume":4202200}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2107,"close":7.12,"high":7.44,"low":6.94,"open":7.22,"volume":3673800},{"timestamp":1682688600,"date":"2023-04-28","index":2108,"close":7.18,"high":7.29,"low":7.07,"open":7.07,"volume":2290600},{"timestamp":1682947800,"date":"2023-05-01","index":2109,"close":7.33,"high":7.35,"low":7.07,"open":7.19,"volume":1674600},{"timestamp":1683034200,"date":"2023-05-02","index":2110,"close":6.65,"high":7.22,"low":6.6,"open":7.2,"volume":2738900},{"timestamp":1683120600,"date":"2023-05-03","index":2111,"close":6.65,"high":6.86,"low":6.61,"open":6.7,"volume":2270300},{"timestamp":1683207000,"date":"2023-05-04","index":2112,"close":6.51,"high":6.59,"low":6.3,"open":6.55,"volume":2281000},{"timestamp":1683293400,"date":"2023-05-05","index":2113,"close":6.79,"high":6.88,"low":6.7,"open":6.74,"volume":1568800},{"timestamp":1683552600,"date":"2023-05-08","index":2114,"close":6.87,"high":6.96,"low":6.7,"open":6.85,"volume":2883200},{"timestamp":1683639000,"date":"2023-05-09","index":2115,"close":6.86,"high":6.93,"low":6.7,"open":6.76,"volume":1779800},{"timestamp":1683725400,"date":"2023-05-10","index":2116,"close":7.07,"high":7.2,"low":6.96,"open":7.18,"volume":1778300},{"timestamp":1683811800,"date":"2023-05-11","index":2117,"close":7.05,"high":7.11,"low":6.91,"open":6.99,"volume":1170900}]},{"date":"2023-01-25","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":2033,"close":8.76,"high":8.77,"low":8.39,"open":8.61,"volume":939100},{"timestamp":1673447400,"date":"2023-01-11","index":2034,"close":9.26,"high":9.31,"low":8.77,"open":8.84,"volume":1784300},{"timestamp":1673533800,"date":"2023-01-12","index":2035,"close":9.46,"high":9.51,"low":9.08,"open":9.32,"volume":1281700},{"timestamp":1673620200,"date":"2023-01-13","index":2036,"close":9.58,"high":9.71,"low":9.27,"open":9.35,"volume":2261200},{"timestamp":1673965800,"date":"2023-01-17","index":2037,"close":10.1,"high":10.19,"low":9.6,"open":9.63,"volume":2233600},{"timestamp":1674052200,"date":"2023-01-18","index":2038,"close":9.81,"high":10.35,"low":9.78,"open":10.16,"volume":2044700},{"timestamp":1674138600,"date":"2023-01-19","index":2039,"close":9.66,"high":9.73,"low":9.41,"open":9.59,"volume":1662000},{"timestamp":1674225000,"date":"2023-01-20","index":2040,"close":10.32,"high":10.38,"low":9.64,"open":9.78,"volume":1653400},{"timestamp":1674484200,"date":"2023-01-23","index":2041,"close":10.86,"high":10.87,"low":10.21,"open":10.37,"volume":1956800},{"timestamp":1674570600,"date":"2023-01-24","index":2042,"close":10.24,"high":10.8,"low":10.22,"open":10.8,"volume":1468700},{"timestamp":1674657000,"date":"2023-01-25","index":2043,"close":10.34,"high":10.41,"low":9.76,"open":10,"volume":2952600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":2044,"close":9.17,"high":9.82,"low":8.73,"open":9.16,"volume":9276500},{"timestamp":1674829800,"date":"2023-01-27","index":2045,"close":9.8,"high":9.87,"low":9.09,"open":9.09,"volume":3615500},{"timestamp":1675089000,"date":"2023-01-30","index":2046,"close":9.47,"high":9.94,"low":9.47,"open":9.6,"volume":2278700},{"timestamp":1675175400,"date":"2023-01-31","index":2047,"close":9.69,"high":9.8,"low":9.34,"open":9.55,"volume":1844800},{"timestamp":1675261800,"date":"2023-02-01","index":2048,"close":9.82,"high":9.94,"low":9.27,"open":9.58,"volume":4261800},{"timestamp":1675348200,"date":"2023-02-02","index":2049,"close":10.45,"high":10.9,"low":10.03,"open":10.1,"volume":3164000},{"timestamp":1675434600,"date":"2023-02-03","index":2050,"close":10.09,"high":10.52,"low":9.99,"open":10.12,"volume":3518200},{"timestamp":1675693800,"date":"2023-02-06","index":2051,"close":9.5,"high":9.95,"low":9.48,"open":9.89,"volume":1883100},{"timestamp":1675780200,"date":"2023-02-07","index":2052,"close":10.27,"high":10.37,"low":9.37,"open":9.41,"volume":2252200},{"timestamp":1675866600,"date":"2023-02-08","index":2053,"close":9.98,"high":10.37,"low":9.95,"open":10.21,"volume":1412900},{"timestamp":1675953000,"date":"2023-02-09","index":2054,"close":9.86,"high":10.14,"low":9.73,"open":10.07,"volume":1830700}]},{"date":"2022-10-26","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1972,"close":11.58,"high":11.73,"low":11.31,"open":11.65,"volume":1167000},{"timestamp":1665667800,"date":"2022-10-13","index":1973,"close":11.36,"high":11.54,"low":10.87,"open":11.18,"volume":3490500},{"timestamp":1665754200,"date":"2022-10-14","index":1974,"close":10.95,"high":11.9,"low":10.93,"open":11.62,"volume":2188700},{"timestamp":1666013400,"date":"2022-10-17","index":1975,"close":11.79,"high":11.89,"low":11.28,"open":11.28,"volume":1760200},{"timestamp":1666099800,"date":"2022-10-18","index":1976,"close":12.02,"high":12.38,"low":11.81,"open":12.3,"volume":1405500},{"timestamp":1666186200,"date":"2022-10-19","index":1977,"close":11.32,"high":11.95,"low":11.26,"open":11.87,"volume":1275000},{"timestamp":1666272600,"date":"2022-10-20","index":1978,"close":11.29,"high":11.8,"low":11.19,"open":11.31,"volume":1215400},{"timestamp":1666359000,"date":"2022-10-21","index":1979,"close":11.33,"high":11.4,"low":10.95,"open":11.28,"volume":1526400},{"timestamp":1666618200,"date":"2022-10-24","index":1980,"close":11.11,"high":11.38,"low":10.98,"open":11.38,"volume":2112000},{"timestamp":1666704600,"date":"2022-10-25","index":1981,"close":11.78,"high":12.02,"low":11.12,"open":11.22,"volume":2693400},{"timestamp":1666791000,"date":"2022-10-26","index":1982,"close":11.66,"high":12.23,"low":11.61,"open":11.64,"volume":4066500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1983,"close":10.54,"high":10.98,"low":10.46,"open":10.74,"volume":4354800},{"timestamp":1666963800,"date":"2022-10-28","index":1984,"close":10.76,"high":10.96,"low":10.3,"open":10.4,"volume":3625500},{"timestamp":1667223000,"date":"2022-10-31","index":1985,"close":10.64,"high":10.79,"low":10.38,"open":10.75,"volume":2708900},{"timestamp":1667309400,"date":"2022-11-01","index":1986,"close":10.34,"high":11.26,"low":10.25,"open":11.04,"volume":2530400},{"timestamp":1667395800,"date":"2022-11-02","index":1987,"close":9.82,"high":10.48,"low":9.82,"open":10.4,"volume":2108200},{"timestamp":1667482200,"date":"2022-11-03","index":1988,"close":9.35,"high":9.8,"low":9.34,"open":9.78,"volume":2279400},{"timestamp":1667568600,"date":"2022-11-04","index":1989,"close":9.61,"high":9.79,"low":9.39,"open":9.62,"volume":1903100},{"timestamp":1667831400,"date":"2022-11-07","index":1990,"close":9.86,"high":10.17,"low":9.42,"open":9.81,"volume":2918700},{"timestamp":1667917800,"date":"2022-11-08","index":1991,"close":9.64,"high":9.97,"low":9.5,"open":9.89,"volume":1698900},{"timestamp":1668004200,"date":"2022-11-09","index":1992,"close":9.66,"high":10.05,"low":9.43,"open":9.58,"volume":1996500},{"timestamp":1668090600,"date":"2022-11-10","index":1993,"close":11.16,"high":11.25,"low":10.44,"open":10.44,"volume":3614200}]},{"date":"2022-07-27","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":1908,"close":12.48,"high":12.49,"low":11.87,"open":12.07,"volume":903300},{"timestamp":1657805400,"date":"2022-07-14","index":1909,"close":12.22,"high":12.37,"low":12.01,"open":12.18,"volume":1065100},{"timestamp":1657891800,"date":"2022-07-15","index":1910,"close":12.91,"high":12.95,"low":12.42,"open":12.66,"volume":1434200},{"timestamp":1658151000,"date":"2022-07-18","index":1911,"close":13.32,"high":13.61,"low":13.17,"open":13.28,"volume":1037400},{"timestamp":1658237400,"date":"2022-07-19","index":1912,"close":14.19,"high":14.36,"low":13.58,"open":13.63,"volume":2312000},{"timestamp":1658323800,"date":"2022-07-20","index":1913,"close":14.7,"high":14.72,"low":14.06,"open":14.2,"volume":3051900},{"timestamp":1658410200,"date":"2022-07-21","index":1914,"close":14.58,"high":14.69,"low":14.26,"open":14.53,"volume":1227300},{"timestamp":1658496600,"date":"2022-07-22","index":1915,"close":14.53,"high":15.05,"low":14.31,"open":14.74,"volume":1472400},{"timestamp":1658755800,"date":"2022-07-25","index":1916,"close":14.77,"high":14.79,"low":14.25,"open":14.6,"volume":1374500},{"timestamp":1658842200,"date":"2022-07-26","index":1917,"close":14.24,"high":14.97,"low":14.14,"open":14.71,"volume":2322900},{"timestamp":1658928600,"date":"2022-07-27","index":1918,"close":15.21,"high":15.32,"low":14.4,"open":14.58,"volume":2606600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":1919,"close":13.87,"high":15.5,"low":13.34,"open":15.5,"volume":6278200},{"timestamp":1659101400,"date":"2022-07-29","index":1920,"close":13.85,"high":14.01,"low":13.51,"open":13.96,"volume":2204600},{"timestamp":1659360600,"date":"2022-08-01","index":1921,"close":13.92,"high":14.14,"low":13.62,"open":13.7,"volume":1806100},{"timestamp":1659447000,"date":"2022-08-02","index":1922,"close":13.7,"high":14.09,"low":13.55,"open":13.77,"volume":1691700},{"timestamp":1659533400,"date":"2022-08-03","index":1923,"close":14.9,"high":15.02,"low":13.96,"open":13.96,"volume":2503100},{"timestamp":1659619800,"date":"2022-08-04","index":1924,"close":15.16,"high":15.17,"low":14.5,"open":15.05,"volume":1256200},{"timestamp":1659706200,"date":"2022-08-05","index":1925,"close":14.89,"high":15.23,"low":14.54,"open":14.89,"volume":1704700},{"timestamp":1659965400,"date":"2022-08-08","index":1926,"close":15.01,"high":15.46,"low":14.96,"open":14.96,"volume":1602500},{"timestamp":1660051800,"date":"2022-08-09","index":1927,"close":14.37,"high":14.89,"low":14.3,"open":14.89,"volume":1720600},{"timestamp":1660138200,"date":"2022-08-10","index":1928,"close":15.23,"high":15.6,"low":14.85,"open":14.86,"volume":2213500},{"timestamp":1660224600,"date":"2022-08-11","index":1929,"close":15.01,"high":15.79,"low":14.9,"open":15.54,"volume":1724900}]},{"date":"2022-04-27","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1846,"close":13.72,"high":14.67,"low":13.57,"open":14.3,"volume":1202300},{"timestamp":1649856600,"date":"2022-04-13","index":1847,"close":14.02,"high":14.12,"low":13.7,"open":13.72,"volume":1407700},{"timestamp":1649943000,"date":"2022-04-14","index":1848,"close":13.52,"high":14.08,"low":13.46,"open":14.03,"volume":1577800},{"timestamp":1650288600,"date":"2022-04-18","index":1849,"close":13.45,"high":13.63,"low":13.21,"open":13.37,"volume":1541300},{"timestamp":1650375000,"date":"2022-04-19","index":1850,"close":14.15,"high":14.43,"low":13.36,"open":13.45,"volume":1858500},{"timestamp":1650461400,"date":"2022-04-20","index":1851,"close":14,"high":14.31,"low":13.78,"open":14.25,"volume":2346100},{"timestamp":1650547800,"date":"2022-04-21","index":1852,"close":13.48,"high":14.63,"low":13.27,"open":14.33,"volume":1521600},{"timestamp":1650634200,"date":"2022-04-22","index":1853,"close":13.37,"high":13.83,"low":13.18,"open":13.4,"volume":1611800},{"timestamp":1650893400,"date":"2022-04-25","index":1854,"close":14.42,"high":14.45,"low":13.08,"open":13.12,"volume":2383900},{"timestamp":1650979800,"date":"2022-04-26","index":1855,"close":13.84,"high":14.39,"low":13.74,"open":14.23,"volume":2914800},{"timestamp":1651066200,"date":"2022-04-27","index":1856,"close":13.75,"high":14.13,"low":13.45,"open":13.8,"volume":2934300}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1857,"close":16.32,"high":17.48,"low":15.16,"open":16.95,"volume":7990500},{"timestamp":1651239000,"date":"2022-04-29","index":1858,"close":15.25,"high":16.7,"low":15.11,"open":16.24,"volume":2666200},{"timestamp":1651498200,"date":"2022-05-02","index":1859,"close":15.7,"high":15.73,"low":14.92,"open":15.15,"volume":1915900},{"timestamp":1651584600,"date":"2022-05-03","index":1860,"close":15.66,"high":15.85,"low":15.26,"open":15.55,"volume":1408600},{"timestamp":1651671000,"date":"2022-05-04","index":1861,"close":16.37,"high":16.38,"low":14.81,"open":15.72,"volume":4463600},{"timestamp":1651757400,"date":"2022-05-05","index":1862,"close":15.42,"high":16.04,"low":15.11,"open":15.97,"volume":2223300},{"timestamp":1651843800,"date":"2022-05-06","index":1863,"close":14.95,"high":15.4,"low":14.63,"open":15.3,"volume":1887300},{"timestamp":1652103000,"date":"2022-05-09","index":1864,"close":13.9,"high":14.78,"low":13.65,"open":14.49,"volume":2349400},{"timestamp":1652189400,"date":"2022-05-10","index":1865,"close":13.14,"high":13.7,"low":12.48,"open":12.85,"volume":3350500},{"timestamp":1652275800,"date":"2022-05-11","index":1866,"close":13,"high":13.7,"low":12.74,"open":13.15,"volume":2545800},{"timestamp":1652362200,"date":"2022-05-12","index":1867,"close":13.16,"high":13.62,"low":12.48,"open":12.69,"volume":3104300}]},{"date":"2022-01-26","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":1783,"close":24.52,"high":24.86,"low":22.11,"open":22.53,"volume":3804600},{"timestamp":1641997800,"date":"2022-01-12","index":1784,"close":24.93,"high":26.87,"low":24.9,"open":25.37,"volume":4280000},{"timestamp":1642084200,"date":"2022-01-13","index":1785,"close":24.43,"high":25.47,"low":24.32,"open":24.87,"volume":1904600},{"timestamp":1642170600,"date":"2022-01-14","index":1786,"close":24.11,"high":24.58,"low":23.31,"open":24,"volume":2092200},{"timestamp":1642516200,"date":"2022-01-18","index":1787,"close":22.52,"high":24.44,"low":22.46,"open":23.77,"volume":3043800},{"timestamp":1642602600,"date":"2022-01-19","index":1788,"close":21.92,"high":23.28,"low":21.92,"open":22.87,"volume":2514600},{"timestamp":1642689000,"date":"2022-01-20","index":1789,"close":21.98,"high":23.63,"low":21.92,"open":22.11,"volume":2013600},{"timestamp":1642775400,"date":"2022-01-21","index":1790,"close":20.91,"high":21.96,"low":20.53,"open":21.51,"volume":3033300},{"timestamp":1643034600,"date":"2022-01-24","index":1791,"close":21.06,"high":21.13,"low":18.84,"open":20,"volume":3424600},{"timestamp":1643121000,"date":"2022-01-25","index":1792,"close":21.55,"high":22.13,"low":20.12,"open":20.37,"volume":3183900},{"timestamp":1643207400,"date":"2022-01-26","index":1793,"close":22.5,"high":23.84,"low":22.1,"open":22.4,"volume":7334100}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":1794,"close":15.92,"high":18.14,"low":15.55,"open":17.4,"volume":23526400},{"timestamp":1643380200,"date":"2022-01-28","index":1795,"close":16.88,"high":17.17,"low":15.47,"open":15.74,"volume":8237700},{"timestamp":1643639400,"date":"2022-01-31","index":1796,"close":18.76,"high":18.94,"low":16.72,"open":16.82,"volume":5081200},{"timestamp":1643725800,"date":"2022-02-01","index":1797,"close":19.43,"high":19.97,"low":18.4,"open":19.02,"volume":3905600},{"timestamp":1643812200,"date":"2022-02-02","index":1798,"close":18,"high":19.5,"low":17.65,"open":19.28,"volume":3262100},{"timestamp":1643898600,"date":"2022-02-03","index":1799,"close":17.19,"high":18.25,"low":17.12,"open":17.65,"volume":2875800},{"timestamp":1643985000,"date":"2022-02-04","index":1800,"close":17.54,"high":17.76,"low":16.86,"open":17.16,"volume":2875300},{"timestamp":1644244200,"date":"2022-02-07","index":1801,"close":17.43,"high":18.07,"low":17.3,"open":17.37,"volume":1825500},{"timestamp":1644330600,"date":"2022-02-08","index":1802,"close":18.1,"high":18.28,"low":17.31,"open":17.53,"volume":2548500},{"timestamp":1644417000,"date":"2022-02-09","index":1803,"close":19.08,"high":19.08,"low":18.33,"open":18.41,"volume":1740600},{"timestamp":1644503400,"date":"2022-02-10","index":1804,"close":18.07,"high":19.27,"low":17.9,"open":18.6,"volume":2532200}]},{"date":"2021-10-27","estimated":0.03,"reported":0.26,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1721,"close":32.23,"high":32.91,"low":31.24,"open":31.67,"volume":3065500},{"timestamp":1634218200,"date":"2021-10-14","index":1722,"close":33.63,"high":33.67,"low":32.2,"open":32.97,"volume":2438200},{"timestamp":1634304600,"date":"2021-10-15","index":1723,"close":34.2,"high":34.73,"low":33.28,"open":34.56,"volume":2258800},{"timestamp":1634563800,"date":"2021-10-18","index":1724,"close":33.65,"high":34.68,"low":33.27,"open":34.1,"volume":2031400},{"timestamp":1634650200,"date":"2021-10-19","index":1725,"close":33.86,"high":34.1,"low":32.66,"open":33.81,"volume":1469400},{"timestamp":1634736600,"date":"2021-10-20","index":1726,"close":35.17,"high":36.34,"low":33.9,"open":34.4,"volume":2633000},{"timestamp":1634823000,"date":"2021-10-21","index":1727,"close":34.79,"high":35.79,"low":34.11,"open":35.02,"volume":1968800},{"timestamp":1634909400,"date":"2021-10-22","index":1728,"close":34.37,"high":34.79,"low":33.27,"open":34.63,"volume":1535800},{"timestamp":1635168600,"date":"2021-10-25","index":1729,"close":35.64,"high":36.19,"low":34.35,"open":34.35,"volume":2039900},{"timestamp":1635255000,"date":"2021-10-26","index":1730,"close":34.7,"high":35.91,"low":33.79,"open":35.53,"volume":2226400},{"timestamp":1635341400,"date":"2021-10-27","index":1731,"close":31.62,"high":34.79,"low":31.28,"open":34.79,"volume":4653000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1732,"close":42.07,"high":44.66,"low":39.13,"open":42.5,"volume":18968600},{"timestamp":1635514200,"date":"2021-10-29","index":1733,"close":45.96,"high":46.92,"low":42.35,"open":42.51,"volume":7888300},{"timestamp":1635773400,"date":"2021-11-01","index":1734,"close":47.61,"high":49.21,"low":46.55,"open":47.18,"volume":5230700},{"timestamp":1635859800,"date":"2021-11-02","index":1735,"close":46.25,"high":48.35,"low":44.67,"open":47.9,"volume":3146900},{"timestamp":1635946200,"date":"2021-11-03","index":1736,"close":47.04,"high":48.98,"low":45.83,"open":46.44,"volume":2103700},{"timestamp":1636032600,"date":"2021-11-04","index":1737,"close":45.61,"high":47.78,"low":45.51,"open":47.25,"volume":1834100},{"timestamp":1636119000,"date":"2021-11-05","index":1738,"close":45.55,"high":47.17,"low":44.71,"open":46,"volume":1696600},{"timestamp":1636381800,"date":"2021-11-08","index":1739,"close":45.57,"high":48.13,"low":45.32,"open":45.96,"volume":2918700},{"timestamp":1636468200,"date":"2021-11-09","index":1740,"close":45.95,"high":46.5,"low":43.52,"open":45.43,"volume":4049100},{"timestamp":1636554600,"date":"2021-11-10","index":1741,"close":42.14,"high":45.25,"low":40.68,"open":44.45,"volume":4118900},{"timestamp":1636641000,"date":"2021-11-11","index":1742,"close":43.75,"high":44.41,"low":42.45,"open":43.14,"volume":1690300}]},{"date":"2021-07-28","estimated":-0.43,"reported":0.09,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1657,"close":16.29,"high":17.07,"low":16.07,"open":16.9,"volume":845000},{"timestamp":1626355800,"date":"2021-07-15","index":1658,"close":16.08,"high":16.88,"low":15.89,"open":16.22,"volume":1150700},{"timestamp":1626442200,"date":"2021-07-16","index":1659,"close":15.65,"high":16.45,"low":15.48,"open":16.21,"volume":993500},{"timestamp":1626701400,"date":"2021-07-19","index":1660,"close":15.13,"high":15.72,"low":14.97,"open":15.06,"volume":1095300},{"timestamp":1626787800,"date":"2021-07-20","index":1661,"close":15.83,"high":15.97,"low":14.95,"open":15.19,"volume":1061800},{"timestamp":1626874200,"date":"2021-07-21","index":1662,"close":16.64,"high":16.76,"low":16,"open":16,"volume":1253000},{"timestamp":1626960600,"date":"2021-07-22","index":1663,"close":16.16,"high":16.63,"low":15.92,"open":16.63,"volume":1001800},{"timestamp":1627047000,"date":"2021-07-23","index":1664,"close":15.88,"high":16.37,"low":15.78,"open":16.23,"volume":623100},{"timestamp":1627306200,"date":"2021-07-26","index":1665,"close":16.4,"high":16.68,"low":15.83,"open":15.88,"volume":928900},{"timestamp":1627392600,"date":"2021-07-27","index":1666,"close":15.94,"high":16.38,"low":15.67,"open":16.16,"volume":893200},{"timestamp":1627479000,"date":"2021-07-28","index":1667,"close":16.25,"high":16.54,"low":15.59,"open":15.98,"volume":2488600}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1668,"close":24.02,"high":25.7,"low":21.59,"open":22.35,"volume":41561900},{"timestamp":1627651800,"date":"2021-07-30","index":1669,"close":24.4,"high":25.95,"low":24.05,"open":24.86,"volume":8154800},{"timestamp":1627911000,"date":"2021-08-02","index":1670,"close":25.81,"high":25.92,"low":23.44,"open":25,"volume":5266500},{"timestamp":1627997400,"date":"2021-08-03","index":1671,"close":26.06,"high":26.49,"low":24.64,"open":26.09,"volume":4237000},{"timestamp":1628083800,"date":"2021-08-04","index":1672,"close":27.56,"high":28.36,"low":25.7,"open":25.75,"volume":4428900},{"timestamp":1628170200,"date":"2021-08-05","index":1673,"close":27.29,"high":28.01,"low":27.06,"open":27.62,"volume":1875600},{"timestamp":1628256600,"date":"2021-08-06","index":1674,"close":26.91,"high":27.91,"low":26.9,"open":27.54,"volume":1235500},{"timestamp":1628515800,"date":"2021-08-09","index":1675,"close":26.16,"high":27.45,"low":25.99,"open":26.75,"volume":2604500},{"timestamp":1628602200,"date":"2021-08-10","index":1676,"close":27.23,"high":27.92,"low":26.23,"open":26.4,"volume":1686900},{"timestamp":1628688600,"date":"2021-08-11","index":1677,"close":29.36,"high":29.4,"low":27.35,"open":27.49,"volume":2974200},{"timestamp":1628775000,"date":"2021-08-12","index":1678,"close":28.91,"high":29.72,"low":28.14,"open":29,"volume":2760800}]},{"date":"2021-04-28","estimated":-0.82,"reported":-0.49,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":1594,"close":14.82,"high":15.26,"low":14.68,"open":14.83,"volume":2618100},{"timestamp":1618493400,"date":"2021-04-15","index":1595,"close":14.78,"high":15.31,"low":14.41,"open":15.13,"volume":1646400},{"timestamp":1618579800,"date":"2021-04-16","index":1596,"close":14.75,"high":15.04,"low":14.62,"open":14.9,"volume":1466000},{"timestamp":1618839000,"date":"2021-04-19","index":1597,"close":14.14,"high":14.65,"low":13.98,"open":14.61,"volume":2116600},{"timestamp":1618925400,"date":"2021-04-20","index":1598,"close":13.52,"high":14,"low":13.16,"open":14,"volume":2319600},{"timestamp":1619011800,"date":"2021-04-21","index":1599,"close":13.96,"high":14.02,"low":13.15,"open":13.34,"volume":1626800},{"timestamp":1619098200,"date":"2021-04-22","index":1600,"close":14.08,"high":14.67,"low":13.84,"open":14.05,"volume":2682200},{"timestamp":1619184600,"date":"2021-04-23","index":1601,"close":14.42,"high":14.67,"low":14.02,"open":14.06,"volume":892700},{"timestamp":1619443800,"date":"2021-04-26","index":1602,"close":15.05,"high":15.25,"low":14.38,"open":14.53,"volume":1354700},{"timestamp":1619530200,"date":"2021-04-27","index":1603,"close":14.96,"high":15.19,"low":14.62,"open":15.16,"volume":1285300},{"timestamp":1619616600,"date":"2021-04-28","index":1604,"close":15.67,"high":15.78,"low":14.58,"open":14.78,"volume":3136700}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":1605,"close":15.99,"high":17.38,"low":15.33,"open":16.26,"volume":4040200},{"timestamp":1619789400,"date":"2021-04-30","index":1606,"close":15.39,"high":15.6,"low":14.97,"open":15.41,"volume":1916600},{"timestamp":1620048600,"date":"2021-05-03","index":1607,"close":15.08,"high":15.85,"low":15.04,"open":15.68,"volume":1306600},{"timestamp":1620135000,"date":"2021-05-04","index":1608,"close":14.96,"high":15.19,"low":14.15,"open":14.89,"volume":2644600},{"timestamp":1620221400,"date":"2021-05-05","index":1609,"close":14.15,"high":15.13,"low":14.11,"open":15.07,"volume":2029400},{"timestamp":1620307800,"date":"2021-05-06","index":1610,"close":14.12,"high":14.29,"low":13.46,"open":14.18,"volume":1806500},{"timestamp":1620394200,"date":"2021-05-07","index":1611,"close":14.5,"high":14.81,"low":14.03,"open":14.11,"volume":951900},{"timestamp":1620653400,"date":"2021-05-10","index":1612,"close":12.89,"high":14.51,"low":12.76,"open":14.49,"volume":1867600},{"timestamp":1620739800,"date":"2021-05-11","index":1613,"close":12.98,"high":13.13,"low":12.19,"open":12.48,"volume":1475800},{"timestamp":1620826200,"date":"2021-05-12","index":1614,"close":12.1,"high":13.17,"low":11.97,"open":12.93,"volume":2022300},{"timestamp":1620912600,"date":"2021-05-13","index":1615,"close":12.35,"high":13.05,"low":11.99,"open":12.37,"volume":2044000}]},{"date":"2021-03-10","estimated":-0.25,"reported":-0.24,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":1560,"close":11.99,"high":12.18,"low":11.5,"open":11.92,"volume":1230800},{"timestamp":1614263400,"date":"2021-02-25","index":1561,"close":10.86,"high":11.95,"low":10.83,"open":11.93,"volume":1658600},{"timestamp":1614349800,"date":"2021-02-26","index":1562,"close":10.77,"high":11.14,"low":10.46,"open":10.95,"volume":1763800},{"timestamp":1614609000,"date":"2021-03-01","index":1563,"close":11.81,"high":11.83,"low":11.16,"open":11.24,"volume":810600},{"timestamp":1614695400,"date":"2021-03-02","index":1564,"close":11.81,"high":12.25,"low":11.67,"open":11.72,"volume":911600},{"timestamp":1614781800,"date":"2021-03-03","index":1565,"close":11.65,"high":11.98,"low":11.49,"open":11.81,"volume":678300},{"timestamp":1614868200,"date":"2021-03-04","index":1566,"close":10.97,"high":11.75,"low":10.55,"open":11.54,"volume":1180000},{"timestamp":1614954600,"date":"2021-03-05","index":1567,"close":11,"high":11.44,"low":9.5,"open":11.13,"volume":2079700},{"timestamp":1615213800,"date":"2021-03-08","index":1568,"close":10.91,"high":11.32,"low":10.76,"open":11.17,"volume":1842000},{"timestamp":1615300200,"date":"2021-03-09","index":1569,"close":11.15,"high":11.58,"low":10.83,"open":11.15,"volume":2994900},{"timestamp":1615386600,"date":"2021-03-10","index":1570,"close":11.97,"high":12.07,"low":11.35,"open":11.35,"volume":2389800}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":1571,"close":12.78,"high":13.11,"low":11.46,"open":11.95,"volume":3907200},{"timestamp":1615559400,"date":"2021-03-12","index":1572,"close":15.08,"high":15.36,"low":13.06,"open":13.17,"volume":7996400},{"timestamp":1615815000,"date":"2021-03-15","index":1573,"close":17.09,"high":17.67,"low":14.93,"open":15,"volume":6363100},{"timestamp":1615901400,"date":"2021-03-16","index":1574,"close":17.92,"high":19.1,"low":16.98,"open":18.16,"volume":8601200},{"timestamp":1615987800,"date":"2021-03-17","index":1575,"close":19.91,"high":20.11,"low":17.74,"open":17.74,"volume":3878200},{"timestamp":1616074200,"date":"2021-03-18","index":1576,"close":19.74,"high":21.4,"low":18.87,"open":19.85,"volume":4368100},{"timestamp":1616160600,"date":"2021-03-19","index":1577,"close":21.72,"high":22,"low":19.01,"open":19.66,"volume":5699500},{"timestamp":1616419800,"date":"2021-03-22","index":1578,"close":21.4,"high":22.68,"low":20.75,"open":22.6,"volume":2717100},{"timestamp":1616506200,"date":"2021-03-23","index":1579,"close":19.95,"high":21.43,"low":18.55,"open":20.9,"volume":3549000},{"timestamp":1616592600,"date":"2021-03-24","index":1580,"close":18.36,"high":20.54,"low":18.36,"open":20.4,"volume":1963500},{"timestamp":1616679000,"date":"2021-03-25","index":1581,"close":18.93,"high":19.19,"low":17.19,"open":17.86,"volume":2774700}]},{"date":"2020-11-04","estimated":-0.45,"reported":-0.25,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1475,"close":4.87,"high":4.95,"low":4.82,"open":4.87,"volume":810800},{"timestamp":1603373400,"date":"2020-10-22","index":1476,"close":4.96,"high":5.01,"low":4.82,"open":4.88,"volume":788700},{"timestamp":1603459800,"date":"2020-10-23","index":1477,"close":5.15,"high":5.18,"low":4.96,"open":5.01,"volume":921600},{"timestamp":1603719000,"date":"2020-10-26","index":1478,"close":4.91,"high":5.08,"low":4.83,"open":5.08,"volume":556200},{"timestamp":1603805400,"date":"2020-10-27","index":1479,"close":4.73,"high":4.91,"low":4.72,"open":4.91,"volume":750000},{"timestamp":1603891800,"date":"2020-10-28","index":1480,"close":4.51,"high":4.72,"low":4.51,"open":4.63,"volume":797000},{"timestamp":1603978200,"date":"2020-10-29","index":1481,"close":4.73,"high":4.74,"low":4.4,"open":4.49,"volume":634100},{"timestamp":1604064600,"date":"2020-10-30","index":1482,"close":4.67,"high":4.74,"low":4.53,"open":4.64,"volume":1275800},{"timestamp":1604327400,"date":"2020-11-02","index":1483,"close":4.96,"high":5.02,"low":4.66,"open":4.73,"volume":1097500},{"timestamp":1604413800,"date":"2020-11-03","index":1484,"close":5.36,"high":5.41,"low":5,"open":5.04,"volume":1461700},{"timestamp":1604500200,"date":"2020-11-04","index":1485,"close":5.34,"high":5.41,"low":5.11,"open":5.17,"volume":2110200}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1486,"close":5.56,"high":5.75,"low":5.22,"open":5.5,"volume":3561000},{"timestamp":1604673000,"date":"2020-11-06","index":1487,"close":5.11,"high":5.59,"low":4.98,"open":5.59,"volume":2675600},{"timestamp":1604932200,"date":"2020-11-09","index":1488,"close":5.63,"high":5.99,"low":5.48,"open":5.6,"volume":2327900},{"timestamp":1605018600,"date":"2020-11-10","index":1489,"close":5.46,"high":5.7,"low":5.32,"open":5.55,"volume":2852100},{"timestamp":1605105000,"date":"2020-11-11","index":1490,"close":5.38,"high":5.55,"low":5.34,"open":5.52,"volume":1409900},{"timestamp":1605191400,"date":"2020-11-12","index":1491,"close":5.46,"high":5.58,"low":5.3,"open":5.32,"volume":1250800},{"timestamp":1605277800,"date":"2020-11-13","index":1492,"close":5.52,"high":5.66,"low":5.43,"open":5.57,"volume":1546000},{"timestamp":1605537000,"date":"2020-11-16","index":1493,"close":5.61,"high":5.9,"low":5.58,"open":5.75,"volume":2637100},{"timestamp":1605623400,"date":"2020-11-17","index":1494,"close":5.64,"high":5.74,"low":5.37,"open":5.52,"volume":1057100},{"timestamp":1605709800,"date":"2020-11-18","index":1495,"close":6.53,"high":6.78,"low":5.71,"open":5.73,"volume":3052600},{"timestamp":1605796200,"date":"2020-11-19","index":1496,"close":6.37,"high":6.49,"low":6.13,"open":6.44,"volume":1343200}]},{"date":"2020-08-04","estimated":-0.51,"reported":-0.6,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1410,"close":5.66,"high":5.69,"low":5.35,"open":5.37,"volume":1099300},{"timestamp":1595424600,"date":"2020-07-22","index":1411,"close":5.53,"high":5.84,"low":5.51,"open":5.66,"volume":526800},{"timestamp":1595511000,"date":"2020-07-23","index":1412,"close":5.61,"high":5.65,"low":5.44,"open":5.5,"volume":526100},{"timestamp":1595597400,"date":"2020-07-24","index":1413,"close":5.43,"high":5.66,"low":5.41,"open":5.62,"volume":756600},{"timestamp":1595856600,"date":"2020-07-27","index":1414,"close":5.09,"high":5.43,"low":5.03,"open":5.39,"volume":1012300},{"timestamp":1595943000,"date":"2020-07-28","index":1415,"close":5.38,"high":5.45,"low":5.1,"open":5.1,"volume":656900},{"timestamp":1596029400,"date":"2020-07-29","index":1416,"close":5.58,"high":5.78,"low":5.45,"open":5.71,"volume":1966900},{"timestamp":1596115800,"date":"2020-07-30","index":1417,"close":5.56,"high":5.57,"low":5.3,"open":5.42,"volume":1039600},{"timestamp":1596202200,"date":"2020-07-31","index":1418,"close":5.22,"high":5.61,"low":5.13,"open":5.51,"volume":1001600},{"timestamp":1596461400,"date":"2020-08-03","index":1419,"close":5.23,"high":5.34,"low":5.14,"open":5.19,"volume":1515100},{"timestamp":1596547800,"date":"2020-08-04","index":1420,"close":5.3,"high":5.47,"low":5.23,"open":5.25,"volume":2963400}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1421,"close":5.5,"high":5.5,"low":4.78,"open":5.08,"volume":2468000},{"timestamp":1596720600,"date":"2020-08-06","index":1422,"close":5.43,"high":5.61,"low":5.35,"open":5.59,"volume":1738900},{"timestamp":1596807000,"date":"2020-08-07","index":1423,"close":5.64,"high":5.65,"low":5.31,"open":5.36,"volume":1666500},{"timestamp":1597066200,"date":"2020-08-10","index":1424,"close":5.95,"high":6.12,"low":5.7,"open":5.7,"volume":1504900},{"timestamp":1597152600,"date":"2020-08-11","index":1425,"close":6.07,"high":6.39,"low":6.03,"open":6.25,"volume":1287300},{"timestamp":1597239000,"date":"2020-08-12","index":1426,"close":5.86,"high":6.24,"low":5.75,"open":6.17,"volume":1385900},{"timestamp":1597325400,"date":"2020-08-13","index":1427,"close":5.92,"high":6.23,"low":5.77,"open":5.87,"volume":795000},{"timestamp":1597411800,"date":"2020-08-14","index":1428,"close":6.07,"high":6.16,"low":5.8,"open":5.87,"volume":815800},{"timestamp":1597671000,"date":"2020-08-17","index":1429,"close":5.81,"high":6.07,"low":5.67,"open":6.02,"volume":1137100},{"timestamp":1597757400,"date":"2020-08-18","index":1430,"close":5.63,"high":5.81,"low":5.56,"open":5.81,"volume":634900},{"timestamp":1597843800,"date":"2020-08-19","index":1431,"close":5.66,"high":5.77,"low":5.55,"open":5.65,"volume":596700}]},{"date":"2020-05-05","estimated":-0.07,"reported":-0.44,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1347,"close":7.39,"high":7.62,"low":7.32,"open":7.47,"volume":832700},{"timestamp":1587562200,"date":"2020-04-22","index":1348,"close":6.69,"high":7.4,"low":6.67,"open":7.3,"volume":877500},{"timestamp":1587648600,"date":"2020-04-23","index":1349,"close":6.56,"high":6.78,"low":6.45,"open":6.7,"volume":1065500},{"timestamp":1587735000,"date":"2020-04-24","index":1350,"close":6.64,"high":6.79,"low":6.49,"open":6.59,"volume":637100},{"timestamp":1587994200,"date":"2020-04-27","index":1351,"close":6.9,"high":7.06,"low":6.66,"open":6.66,"volume":2632900},{"timestamp":1588080600,"date":"2020-04-28","index":1352,"close":7.3,"high":7.39,"low":6.99,"open":7.2,"volume":1055600},{"timestamp":1588167000,"date":"2020-04-29","index":1353,"close":8.22,"high":8.35,"low":7.42,"open":7.47,"volume":2014400},{"timestamp":1588253400,"date":"2020-04-30","index":1354,"close":7.67,"high":8.29,"low":7.66,"open":8.02,"volume":1601300},{"timestamp":1588339800,"date":"2020-05-01","index":1355,"close":7.26,"high":7.4,"low":6.7,"open":7.33,"volume":1078300},{"timestamp":1588599000,"date":"2020-05-04","index":1356,"close":7.14,"high":7.16,"low":6.83,"open":7.09,"volume":956200},{"timestamp":1588685400,"date":"2020-05-05","index":1357,"close":6.69,"high":7.44,"low":6.65,"open":7.26,"volume":1611600}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1358,"close":5.89,"high":6.68,"low":5.6,"open":6.5,"volume":2377600},{"timestamp":1588858200,"date":"2020-05-07","index":1359,"close":5.82,"high":6.32,"low":5.78,"open":5.96,"volume":1220800},{"timestamp":1588944600,"date":"2020-05-08","index":1360,"close":5.95,"high":6.1,"low":5.88,"open":5.92,"volume":1021400},{"timestamp":1589203800,"date":"2020-05-11","index":1361,"close":5.81,"high":6.03,"low":5.61,"open":5.85,"volume":3122600},{"timestamp":1589290200,"date":"2020-05-12","index":1362,"close":5.64,"high":5.97,"low":5.64,"open":5.8,"volume":821400},{"timestamp":1589376600,"date":"2020-05-13","index":1363,"close":5.26,"high":5.55,"low":5.07,"open":5.55,"volume":1001900},{"timestamp":1589463000,"date":"2020-05-14","index":1364,"close":5.33,"high":5.33,"low":4.89,"open":5.05,"volume":1280700},{"timestamp":1589549400,"date":"2020-05-15","index":1365,"close":5.41,"high":5.48,"low":5.18,"open":5.3,"volume":1933300},{"timestamp":1589808600,"date":"2020-05-18","index":1366,"close":5.67,"high":5.8,"low":5.53,"open":5.6,"volume":1036500},{"timestamp":1589895000,"date":"2020-05-19","index":1367,"close":5.3,"high":5.68,"low":5.3,"open":5.68,"volume":650900},{"timestamp":1589981400,"date":"2020-05-20","index":1368,"close":5.55,"high":5.61,"low":5.34,"open":5.39,"volume":724800}]},{"date":"2020-02-18","estimated":0.04,"reported":0.08,"pre":[{"timestamp":1580740200,"date":"2020-02-03","index":1293,"close":11.36,"high":11.85,"low":11.28,"open":11.77,"volume":676700},{"timestamp":1580826600,"date":"2020-02-04","index":1294,"close":11.48,"high":11.56,"low":11.1,"open":11.55,"volume":1241800},{"timestamp":1580913000,"date":"2020-02-05","index":1295,"close":12.22,"high":12.24,"low":11.57,"open":11.64,"volume":823100},{"timestamp":1580999400,"date":"2020-02-06","index":1296,"close":12.3,"high":12.4,"low":12.11,"open":12.32,"volume":336600},{"timestamp":1581085800,"date":"2020-02-07","index":1297,"close":12.04,"high":12.24,"low":11.94,"open":12.2,"volume":261700},{"timestamp":1581345000,"date":"2020-02-10","index":1298,"close":12.27,"high":12.35,"low":11.98,"open":12,"volume":597200},{"timestamp":1581431400,"date":"2020-02-11","index":1299,"close":13.29,"high":13.3,"low":12.39,"open":12.39,"volume":1107800},{"timestamp":1581517800,"date":"2020-02-12","index":1300,"close":13.37,"high":13.53,"low":13.15,"open":13.45,"volume":559300},{"timestamp":1581604200,"date":"2020-02-13","index":1301,"close":13.26,"high":13.3,"low":12.9,"open":13.22,"volume":491300},{"timestamp":1581690600,"date":"2020-02-14","index":1302,"close":13.17,"high":13.38,"low":13.08,"open":13.26,"volume":300500},{"timestamp":1582036200,"date":"2020-02-18","index":1303,"close":13.16,"high":13.3,"low":13.04,"open":13.17,"volume":722300}],"post":[{"timestamp":1582122600,"date":"2020-02-19","index":1304,"close":12.98,"high":13.67,"low":11.66,"open":13.04,"volume":1944400},{"timestamp":1582209000,"date":"2020-02-20","index":1305,"close":13.09,"high":13.37,"low":12.71,"open":12.84,"volume":951300},{"timestamp":1582295400,"date":"2020-02-21","index":1306,"close":13.03,"high":13.2,"low":12.88,"open":13.08,"volume":595600},{"timestamp":1582554600,"date":"2020-02-24","index":1307,"close":11.87,"high":12.35,"low":11.73,"open":12.25,"volume":1102900},{"timestamp":1582641000,"date":"2020-02-25","index":1308,"close":11.13,"high":11.97,"low":11.1,"open":11.97,"volume":1170800},{"timestamp":1582727400,"date":"2020-02-26","index":1309,"close":10.42,"high":11.26,"low":10.38,"open":11.2,"volume":1148900},{"timestamp":1582813800,"date":"2020-02-27","index":1310,"close":10.33,"high":10.88,"low":9.86,"open":10.1,"volume":1406000},{"timestamp":1582900200,"date":"2020-02-28","index":1311,"close":11.01,"high":11.01,"low":9.95,"open":9.95,"volume":936400},{"timestamp":1583159400,"date":"2020-03-02","index":1312,"close":11.22,"high":11.24,"low":10.4,"open":10.96,"volume":958800},{"timestamp":1583245800,"date":"2020-03-03","index":1313,"close":10.63,"high":11.38,"low":10.48,"open":11.3,"volume":701700},{"timestamp":1583332200,"date":"2020-03-04","index":1314,"close":10.81,"high":10.84,"low":10.29,"open":10.84,"volume":534900}]},{"date":"2019-11-05","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1571751000,"date":"2019-10-22","index":1223,"close":12.9,"high":13.12,"low":12.6,"open":12.69,"volume":396200},{"timestamp":1571837400,"date":"2019-10-23","index":1224,"close":12.8,"high":12.98,"low":12.76,"open":12.81,"volume":230900},{"timestamp":1571923800,"date":"2019-10-24","index":1225,"close":12.8,"high":12.97,"low":12.55,"open":12.86,"volume":354100},{"timestamp":1572010200,"date":"2019-10-25","index":1226,"close":12.83,"high":13.07,"low":12.75,"open":12.75,"volume":319800},{"timestamp":1572269400,"date":"2019-10-28","index":1227,"close":13.23,"high":13.26,"low":12.84,"open":12.84,"volume":407700},{"timestamp":1572355800,"date":"2019-10-29","index":1228,"close":13.12,"high":13.2,"low":12.91,"open":13.2,"volume":536800},{"timestamp":1572442200,"date":"2019-10-30","index":1229,"close":13.01,"high":13.16,"low":12.83,"open":13.12,"volume":539900},{"timestamp":1572528600,"date":"2019-10-31","index":1230,"close":12.64,"high":12.98,"low":12.48,"open":12.98,"volume":289100},{"timestamp":1572615000,"date":"2019-11-01","index":1231,"close":13.42,"high":13.58,"low":12.63,"open":12.79,"volume":436000},{"timestamp":1572877800,"date":"2019-11-04","index":1232,"close":13.72,"high":13.89,"low":13.45,"open":13.59,"volume":342500},{"timestamp":1572964200,"date":"2019-11-05","index":1233,"close":13.2,"high":14.01,"low":13.17,"open":13.84,"volume":1231900}],"post":[{"timestamp":1573050600,"date":"2019-11-06","index":1234,"close":14.73,"high":15.29,"low":13.96,"open":14.08,"volume":1591500},{"timestamp":1573137000,"date":"2019-11-07","index":1235,"close":14.65,"high":15.15,"low":14.43,"open":14.8,"volume":714200},{"timestamp":1573223400,"date":"2019-11-08","index":1236,"close":14.76,"high":14.97,"low":14.43,"open":14.53,"volume":510300},{"timestamp":1573482600,"date":"2019-11-11","index":1237,"close":14.4,"high":14.75,"low":14.21,"open":14.54,"volume":411300},{"timestamp":1573569000,"date":"2019-11-12","index":1238,"close":14.16,"high":14.43,"low":14.07,"open":14.29,"volume":699300},{"timestamp":1573655400,"date":"2019-11-13","index":1239,"close":14.27,"high":14.28,"low":13.79,"open":13.95,"volume":349600},{"timestamp":1573741800,"date":"2019-11-14","index":1240,"close":14,"high":14.39,"low":13.95,"open":14.18,"volume":329700},{"timestamp":1573828200,"date":"2019-11-15","index":1241,"close":13.53,"high":14.12,"low":13.51,"open":14.12,"volume":541200},{"timestamp":1574087400,"date":"2019-11-18","index":1242,"close":13.32,"high":13.53,"low":13.1,"open":13.44,"volume":894100},{"timestamp":1574173800,"date":"2019-11-19","index":1243,"close":13.11,"high":13.4,"low":12.86,"open":13.4,"volume":1107800},{"timestamp":1574260200,"date":"2019-11-20","index":1244,"close":13.04,"high":13.37,"low":12.93,"open":13.01,"volume":1155500}]}]
diff --git a/data/LYFT_full.json b/data/LYFT_full.json
index a39751f88..fe0d9ad2e 100644
--- a/data/LYFT_full.json
+++ b/data/LYFT_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.19,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.19,"reported":0.24,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1338,"close":12.38,"high":12.47,"low":11.92,"open":12.35,"volume":22236200},{"timestamp":1721914200,"date":"2024-07-25","index":1339,"close":12.21,"high":13.3,"low":11.97,"open":12.3,"volume":23999500},{"timestamp":1722000600,"date":"2024-07-26","index":1340,"close":12.23,"high":12.57,"low":12.16,"open":12.43,"volume":10392400},{"timestamp":1722259800,"date":"2024-07-29","index":1341,"close":12.1,"high":12.44,"low":12.06,"open":12.29,"volume":8934100},{"timestamp":1722346200,"date":"2024-07-30","index":1342,"close":11.94,"high":12.24,"low":11.79,"open":12.13,"volume":10487600},{"timestamp":1722432600,"date":"2024-07-31","index":1343,"close":12.05,"high":12.38,"low":11.97,"open":12.13,"volume":11953300},{"timestamp":1722519000,"date":"2024-08-01","index":1344,"close":11.42,"high":12.16,"low":11.33,"open":12.05,"volume":13654500},{"timestamp":1722605400,"date":"2024-08-02","index":1345,"close":10.92,"high":11.1,"low":10.61,"open":11.01,"volume":16353600},{"timestamp":1722864600,"date":"2024-08-05","index":1346,"close":10.57,"high":10.72,"low":9.81,"open":9.94,"volume":18485900},{"timestamp":1722951000,"date":"2024-08-06","index":1347,"close":10.97,"high":11.17,"low":10.56,"open":10.95,"volume":27961600},{"timestamp":1723037400,"date":"2024-08-07","index":1348,"close":9.08,"high":9.8,"low":8.93,"open":9.25,"volume":74249500}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1349,"close":10.07,"high":10.07,"low":9.12,"open":9.21,"volume":27856300},{"timestamp":1723210200,"date":"2024-08-09","index":1350,"close":9.76,"high":10.17,"low":9.56,"open":10.06,"volume":18735400},{"timestamp":1723469400,"date":"2024-08-12","index":1351,"close":9.71,"high":9.83,"low":9.53,"open":9.72,"volume":13006300},{"timestamp":1723555800,"date":"2024-08-13","index":1352,"close":10.06,"high":10.08,"low":9.68,"open":9.74,"volume":14601800},{"timestamp":1723665601,"date":"2024-08-14","index":1353,"close":10.08,"high":10.29,"low":9.88,"open":10.2,"volume":9921349},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.03,"reported":0.15,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":1275,"close":16.92,"high":17.22,"low":16.72,"open":16.77,"volume":9587000},{"timestamp":1713965400,"date":"2024-04-24","index":1276,"close":16.34,"high":16.83,"low":15.78,"open":16.5,"volume":17275500},{"timestamp":1714051800,"date":"2024-04-25","index":1277,"close":16.07,"high":16.26,"low":15.74,"open":15.93,"volume":10612900},{"timestamp":1714138200,"date":"2024-04-26","index":1278,"close":16.37,"high":16.45,"low":15.91,"open":16.06,"volume":8360500},{"timestamp":1714397400,"date":"2024-04-29","index":1279,"close":16.3,"high":16.48,"low":15.86,"open":16.22,"volume":9286600},{"timestamp":1714483800,"date":"2024-04-30","index":1280,"close":15.64,"high":16.4,"low":15.6,"open":16.13,"volume":8774400},{"timestamp":1714570200,"date":"2024-05-01","index":1281,"close":15.86,"high":16.44,"low":15.48,"open":15.59,"volume":17958700},{"timestamp":1714656600,"date":"2024-05-02","index":1282,"close":16.84,"high":16.88,"low":16.01,"open":16.25,"volume":13029100},{"timestamp":1714743000,"date":"2024-05-03","index":1283,"close":17.2,"high":17.73,"low":17.12,"open":17.34,"volume":16009700},{"timestamp":1715002200,"date":"2024-05-06","index":1284,"close":17.52,"high":17.65,"low":17.14,"open":17.55,"volume":13073300},{"timestamp":1715088600,"date":"2024-05-07","index":1285,"close":16.6,"high":17.43,"low":16.45,"open":17.43,"volume":27084400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":1286,"close":17.78,"high":18.4,"low":17.16,"open":17.42,"volume":38982100},{"timestamp":1715261400,"date":"2024-05-09","index":1287,"close":17.24,"high":17.89,"low":17.11,"open":17.8,"volume":12963500},{"timestamp":1715347800,"date":"2024-05-10","index":1288,"close":17.18,"high":17.37,"low":16.96,"open":17.33,"volume":10262300},{"timestamp":1715607000,"date":"2024-05-13","index":1289,"close":17.08,"high":17.49,"low":16.75,"open":17.4,"volume":11195800},{"timestamp":1715693400,"date":"2024-05-14","index":1290,"close":17.04,"high":17.35,"low":16.75,"open":17.26,"volume":8908000},{"timestamp":1715779800,"date":"2024-05-15","index":1291,"close":17.08,"high":17.68,"low":16.65,"open":17.37,"volume":11144000},{"timestamp":1715866200,"date":"2024-05-16","index":1292,"close":16.95,"high":17.32,"low":16.9,"open":17.08,"volume":7850900},{"timestamp":1715952600,"date":"2024-05-17","index":1293,"close":16.62,"high":17.11,"low":16.53,"open":16.9,"volume":11939400},{"timestamp":1716211800,"date":"2024-05-20","index":1294,"close":16.07,"high":16.73,"low":15.68,"open":16.63,"volume":17418100},{"timestamp":1716298200,"date":"2024-05-21","index":1295,"close":16.01,"high":16.18,"low":15.8,"open":15.99,"volume":9006400},{"timestamp":1716384600,"date":"2024-05-22","index":1296,"close":16.11,"high":16.8,"low":15.99,"open":16.29,"volume":13378300}]},{"date":"2024-02-13","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1217,"close":12.69,"high":13.06,"low":12.59,"open":12.95,"volume":8477100},{"timestamp":1706711400,"date":"2024-01-31","index":1218,"close":12.49,"high":13.09,"low":12.39,"open":12.61,"volume":9640900},{"timestamp":1706797800,"date":"2024-02-01","index":1219,"close":12.89,"high":12.89,"low":12.41,"open":12.65,"volume":9338800},{"timestamp":1706884200,"date":"2024-02-02","index":1220,"close":12.75,"high":12.88,"low":12.4,"open":12.72,"volume":8609200},{"timestamp":1707143400,"date":"2024-02-05","index":1221,"close":12.59,"high":12.79,"low":12.41,"open":12.67,"volume":7930400},{"timestamp":1707229800,"date":"2024-02-06","index":1222,"close":13.22,"high":13.46,"low":12.58,"open":12.63,"volume":16497300},{"timestamp":1707316200,"date":"2024-02-07","index":1223,"close":12.45,"high":13.28,"low":12.4,"open":13.17,"volume":14073400},{"timestamp":1707402600,"date":"2024-02-08","index":1224,"close":12.78,"high":12.83,"low":12.29,"open":12.44,"volume":9891800},{"timestamp":1707489000,"date":"2024-02-09","index":1225,"close":13.03,"high":13.37,"low":12.68,"open":12.82,"volume":12785200},{"timestamp":1707748200,"date":"2024-02-12","index":1226,"close":12.4,"high":13.16,"low":12.38,"open":13.05,"volume":18308500},{"timestamp":1707834600,"date":"2024-02-13","index":1227,"close":12.13,"high":12.21,"low":11.69,"open":11.97,"volume":67047800}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1228,"close":16.39,"high":16.77,"low":14.9,"open":14.98,"volume":109310600},{"timestamp":1708007400,"date":"2024-02-15","index":1229,"close":19.03,"high":19.42,"low":16.43,"open":16.59,"volume":91229900},{"timestamp":1708093800,"date":"2024-02-16","index":1230,"close":17.91,"high":19.29,"low":17.75,"open":18.86,"volume":37553900},{"timestamp":1708439400,"date":"2024-02-20","index":1231,"close":16.73,"high":17.91,"low":16.31,"open":17.66,"volume":27404000},{"timestamp":1708525800,"date":"2024-02-21","index":1232,"close":16.13,"high":16.7,"low":15.96,"open":16.46,"volume":21191800},{"timestamp":1708612200,"date":"2024-02-22","index":1233,"close":15.91,"high":16.95,"low":15.78,"open":16.26,"volume":23063600},{"timestamp":1708698600,"date":"2024-02-23","index":1234,"close":16.01,"high":16.43,"low":15.5,"open":15.93,"volume":28939800},{"timestamp":1708957800,"date":"2024-02-26","index":1235,"close":15.95,"high":16.34,"low":15.81,"open":16,"volume":12611200},{"timestamp":1709044200,"date":"2024-02-27","index":1236,"close":16.66,"high":17.37,"low":15.97,"open":15.97,"volume":22994000},{"timestamp":1709130600,"date":"2024-02-28","index":1237,"close":15.69,"high":16.42,"low":15.65,"open":16.42,"volume":16450900},{"timestamp":1709217000,"date":"2024-02-29","index":1238,"close":15.88,"high":15.97,"low":15.39,"open":15.81,"volume":14520700}]},{"date":"2023-11-08","estimated":0.13,"reported":0.24,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1152,"close":9.79,"high":10.25,"low":9.73,"open":10.2,"volume":13451700},{"timestamp":1698327000,"date":"2023-10-26","index":1153,"close":9.43,"high":9.81,"low":9.23,"open":9.8,"volume":13327900},{"timestamp":1698413400,"date":"2023-10-27","index":1154,"close":9.26,"high":9.7,"low":9.25,"open":9.58,"volume":10621900},{"timestamp":1698672600,"date":"2023-10-30","index":1155,"close":9.43,"high":9.54,"low":9.29,"open":9.4,"volume":7443300},{"timestamp":1698759000,"date":"2023-10-31","index":1156,"close":9.17,"high":9.49,"low":8.94,"open":8.98,"volume":14334500},{"timestamp":1698845400,"date":"2023-11-01","index":1157,"close":9.17,"high":9.27,"low":8.85,"open":9.16,"volume":13732700},{"timestamp":1698931800,"date":"2023-11-02","index":1158,"close":9.94,"high":10.04,"low":9.54,"open":9.57,"volume":20876100},{"timestamp":1699018200,"date":"2023-11-03","index":1159,"close":10.66,"high":10.74,"low":10.11,"open":10.12,"volume":16481300},{"timestamp":1699281000,"date":"2023-11-06","index":1160,"close":10.53,"high":10.76,"low":10.27,"open":10.71,"volume":13069700},{"timestamp":1699367400,"date":"2023-11-07","index":1161,"close":10.83,"high":10.87,"low":10.32,"open":10.59,"volume":16993200},{"timestamp":1699453800,"date":"2023-11-08","index":1162,"close":10.72,"high":10.95,"low":10.62,"open":10.74,"volume":20807300}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1163,"close":10.08,"high":10.89,"low":9.94,"open":10.4,"volume":24914900},{"timestamp":1699626600,"date":"2023-11-10","index":1164,"close":10.26,"high":10.75,"low":10.15,"open":10.2,"volume":21080700},{"timestamp":1699885800,"date":"2023-11-13","index":1165,"close":9.77,"high":10.35,"low":9.69,"open":10.13,"volume":20454600},{"timestamp":1699972200,"date":"2023-11-14","index":1166,"close":10.51,"high":10.73,"low":10.15,"open":10.16,"volume":22848000},{"timestamp":1700058600,"date":"2023-11-15","index":1167,"close":10.86,"high":11.09,"low":10.52,"open":10.52,"volume":15184700},{"timestamp":1700145000,"date":"2023-11-16","index":1168,"close":10.4,"high":10.81,"low":10.25,"open":10.79,"volume":12758200},{"timestamp":1700231400,"date":"2023-11-17","index":1169,"close":10.58,"high":10.75,"low":10.27,"open":10.41,"volume":10386000},{"timestamp":1700490600,"date":"2023-11-20","index":1170,"close":10.39,"high":10.55,"low":10.08,"open":10.5,"volume":26706700},{"timestamp":1700577000,"date":"2023-11-21","index":1171,"close":10.38,"high":10.4,"low":10.15,"open":10.3,"volume":12037800},{"timestamp":1700663400,"date":"2023-11-22","index":1172,"close":10.29,"high":10.59,"low":10.27,"open":10.45,"volume":11148700},{"timestamp":1700836200,"date":"2023-11-24","index":1173,"close":10.27,"high":10.32,"low":9.93,"open":10.27,"volume":6774300}]},{"date":"2023-08-08","estimated":-0.01,"reported":0.16,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":1087,"close":11.56,"high":11.9,"low":11.52,"open":11.78,"volume":12431500},{"timestamp":1690378200,"date":"2023-07-26","index":1088,"close":12.2,"high":12.22,"low":11.45,"open":11.55,"volume":12987300},{"timestamp":1690464600,"date":"2023-07-27","index":1089,"close":11.95,"high":12.79,"low":11.9,"open":12.37,"volume":20057200},{"timestamp":1690551000,"date":"2023-07-28","index":1090,"close":12.48,"high":12.52,"low":12.07,"open":12.16,"volume":15680000},{"timestamp":1690810200,"date":"2023-07-31","index":1091,"close":12.71,"high":12.78,"low":12.37,"open":12.52,"volume":15027600},{"timestamp":1690896600,"date":"2023-08-01","index":1092,"close":12.23,"high":12.54,"low":11.75,"open":12.37,"volume":18071200},{"timestamp":1690983000,"date":"2023-08-02","index":1093,"close":11.71,"high":12.4,"low":11.64,"open":11.98,"volume":13357500},{"timestamp":1691069400,"date":"2023-08-03","index":1094,"close":11.51,"high":11.8,"low":11.49,"open":11.59,"volume":10692800},{"timestamp":1691155800,"date":"2023-08-04","index":1095,"close":10.85,"high":11.69,"low":10.79,"open":11.53,"volume":15632200},{"timestamp":1691415000,"date":"2023-08-07","index":1096,"close":10.97,"high":11.06,"low":10.66,"open":10.85,"volume":14484300},{"timestamp":1691501400,"date":"2023-08-08","index":1097,"close":11.56,"high":11.61,"low":10.71,"open":10.73,"volume":37913800}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":1098,"close":10.4,"high":11.52,"low":10.38,"open":10.97,"volume":43166600},{"timestamp":1691674200,"date":"2023-08-10","index":1099,"close":11.04,"high":11.18,"low":10.33,"open":10.49,"volume":25048200},{"timestamp":1691760600,"date":"2023-08-11","index":1100,"close":11.38,"high":11.47,"low":10.72,"open":10.86,"volume":20160000},{"timestamp":1692019800,"date":"2023-08-14","index":1101,"close":11.64,"high":11.77,"low":11.32,"open":11.42,"volume":18108400},{"timestamp":1692106200,"date":"2023-08-15","index":1102,"close":12.08,"high":12.51,"low":11.87,"open":12.02,"volume":25566500},{"timestamp":1692192600,"date":"2023-08-16","index":1103,"close":11.36,"high":12.27,"low":11.34,"open":12.05,"volume":13707800},{"timestamp":1692279000,"date":"2023-08-17","index":1104,"close":11.06,"high":11.58,"low":11.01,"open":11.41,"volume":10242300},{"timestamp":1692365400,"date":"2023-08-18","index":1105,"close":11.13,"high":11.26,"low":10.73,"open":10.85,"volume":10816900},{"timestamp":1692624600,"date":"2023-08-21","index":1106,"close":11.1,"high":11.21,"low":10.75,"open":11.15,"volume":13926700},{"timestamp":1692711000,"date":"2023-08-22","index":1107,"close":10.81,"high":11.39,"low":10.8,"open":11.19,"volume":10796100},{"timestamp":1692797400,"date":"2023-08-23","index":1108,"close":10.72,"high":10.82,"low":10.64,"open":10.67,"volume":11402900}]},{"date":"2023-05-04","estimated":-0.06,"reported":0.07,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1022,"close":9.84,"high":10.21,"low":9.75,"open":10.09,"volume":15183700},{"timestamp":1682083800,"date":"2023-04-21","index":1023,"close":10.44,"high":10.52,"low":9.57,"open":9.85,"volume":46675500},{"timestamp":1682343000,"date":"2023-04-24","index":1024,"close":10.22,"high":10.61,"low":10.02,"open":10.4,"volume":15187500},{"timestamp":1682429400,"date":"2023-04-25","index":1025,"close":9.96,"high":10.43,"low":9.94,"open":10.2,"volume":17607900},{"timestamp":1682515800,"date":"2023-04-26","index":1026,"close":10.05,"high":10.36,"low":10.01,"open":10.07,"volume":10276400},{"timestamp":1682602200,"date":"2023-04-27","index":1027,"close":10.2,"high":10.24,"low":9.87,"open":10.21,"volume":11684800},{"timestamp":1682688600,"date":"2023-04-28","index":1028,"close":10.25,"high":10.66,"low":10.11,"open":10.18,"volume":15748000},{"timestamp":1682947800,"date":"2023-05-01","index":1029,"close":10.59,"high":10.96,"low":9.98,"open":10.27,"volume":28061200},{"timestamp":1683034200,"date":"2023-05-02","index":1030,"close":10.64,"high":10.9,"low":10.26,"open":10.71,"volume":30958100},{"timestamp":1683120600,"date":"2023-05-03","index":1031,"close":10.89,"high":11.24,"low":10.48,"open":10.6,"volume":19683600},{"timestamp":1683207000,"date":"2023-05-04","index":1032,"close":10.69,"high":10.89,"low":10.44,"open":10.78,"volume":29406900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1033,"close":8.63,"high":9.08,"low":8.33,"open":9.07,"volume":82406300},{"timestamp":1683552600,"date":"2023-05-08","index":1034,"close":8.54,"high":8.63,"low":8.36,"open":8.59,"volume":28005600},{"timestamp":1683639000,"date":"2023-05-09","index":1035,"close":8.62,"high":8.67,"low":8.4,"open":8.47,"volume":16335600},{"timestamp":1683725400,"date":"2023-05-10","index":1036,"close":8.86,"high":8.88,"low":8.48,"open":8.72,"volume":18792700},{"timestamp":1683811800,"date":"2023-05-11","index":1037,"close":8.41,"high":8.87,"low":8.39,"open":8.85,"volume":13736200},{"timestamp":1683898200,"date":"2023-05-12","index":1038,"close":8.19,"high":8.57,"low":8.06,"open":8.44,"volume":26407200},{"timestamp":1684157400,"date":"2023-05-15","index":1039,"close":8.54,"high":8.65,"low":8.07,"open":8.1,"volume":16363900},{"timestamp":1684243800,"date":"2023-05-16","index":1040,"close":8.24,"high":8.6,"low":8.2,"open":8.46,"volume":14282700},{"timestamp":1684330200,"date":"2023-05-17","index":1041,"close":8.36,"high":8.4,"low":8.18,"open":8.25,"volume":15696900},{"timestamp":1684416600,"date":"2023-05-18","index":1042,"close":8.34,"high":8.45,"low":8.18,"open":8.37,"volume":13832200},{"timestamp":1684503000,"date":"2023-05-19","index":1043,"close":8.11,"high":8.37,"low":8.05,"open":8.37,"volume":15309500}]},{"date":"2023-02-09","estimated":0.13,"reported":0.29,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":964,"close":15.36,"high":16.3,"low":15.21,"open":16.15,"volume":15725000},{"timestamp":1674829800,"date":"2023-01-27","index":965,"close":16.18,"high":16.47,"low":15.18,"open":15.23,"volume":12648200},{"timestamp":1675089000,"date":"2023-01-30","index":966,"close":15.55,"high":16.01,"low":15.47,"open":15.59,"volume":10076000},{"timestamp":1675175400,"date":"2023-01-31","index":967,"close":16.25,"high":16.53,"low":15.69,"open":15.69,"volume":10345300},{"timestamp":1675261800,"date":"2023-02-01","index":968,"close":16.9,"high":17.24,"low":16.16,"open":16.24,"volume":12936500},{"timestamp":1675348200,"date":"2023-02-02","index":969,"close":17.55,"high":17.57,"low":16.97,"open":17.22,"volume":17475000},{"timestamp":1675434600,"date":"2023-02-03","index":970,"close":17.38,"high":17.63,"low":16.75,"open":16.91,"volume":12202200},{"timestamp":1675693800,"date":"2023-02-06","index":971,"close":17.35,"high":17.55,"low":16.67,"open":16.83,"volume":13691500},{"timestamp":1675780200,"date":"2023-02-07","index":972,"close":17.93,"high":18.01,"low":17.06,"open":17.35,"volume":15692800},{"timestamp":1675866600,"date":"2023-02-08","index":973,"close":16.75,"high":18.36,"low":16.66,"open":18.28,"volume":22771100},{"timestamp":1675953000,"date":"2023-02-09","index":974,"close":16.22,"high":17.3,"low":15.99,"open":17.08,"volume":44423300}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":975,"close":10.31,"high":11.22,"low":10.23,"open":11.15,"volume":146014600},{"timestamp":1676298600,"date":"2023-02-13","index":976,"close":10.46,"high":10.57,"low":10.08,"open":10.3,"volume":46640100},{"timestamp":1676385000,"date":"2023-02-14","index":977,"close":10.76,"high":10.82,"low":10.06,"open":10.16,"volume":32194900},{"timestamp":1676471400,"date":"2023-02-15","index":978,"close":11.5,"high":11.76,"low":10.63,"open":10.63,"volume":40714100},{"timestamp":1676557800,"date":"2023-02-16","index":979,"close":10.99,"high":11.57,"low":10.98,"open":11.33,"volume":22914100},{"timestamp":1676644200,"date":"2023-02-17","index":980,"close":11.28,"high":11.36,"low":10.83,"open":10.88,"volume":22224200},{"timestamp":1676989800,"date":"2023-02-21","index":981,"close":10.69,"high":11.06,"low":10.54,"open":11.03,"volume":22151800},{"timestamp":1677076200,"date":"2023-02-22","index":982,"close":10.75,"high":11.1,"low":10.65,"open":10.68,"volume":14045800},{"timestamp":1677162600,"date":"2023-02-23","index":983,"close":10.57,"high":10.86,"low":10.46,"open":10.84,"volume":16384600},{"timestamp":1677249000,"date":"2023-02-24","index":984,"close":10.2,"high":10.39,"low":10.07,"open":10.33,"volume":18861300},{"timestamp":1677508200,"date":"2023-02-27","index":985,"close":10,"high":10.31,"low":9.93,"open":10.27,"volume":20278300}]},{"date":"2022-11-07","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":900,"close":13.9,"high":13.91,"low":13.23,"open":13.47,"volume":10128100},{"timestamp":1666704600,"date":"2022-10-25","index":901,"close":14.81,"high":15.03,"low":13.9,"open":13.97,"volume":14506500},{"timestamp":1666791000,"date":"2022-10-26","index":902,"close":14.76,"high":15.15,"low":14.4,"open":14.69,"volume":9423500},{"timestamp":1666877400,"date":"2022-10-27","index":903,"close":14.63,"high":15.03,"low":14.44,"open":14.75,"volume":7604900},{"timestamp":1666963800,"date":"2022-10-28","index":904,"close":14.52,"high":14.77,"low":14.09,"open":14.55,"volume":10749000},{"timestamp":1667223000,"date":"2022-10-31","index":905,"close":14.64,"high":15.02,"low":14.32,"open":14.53,"volume":11140000},{"timestamp":1667309400,"date":"2022-11-01","index":906,"close":15.15,"high":16.4,"low":15.12,"open":15.96,"volume":20388000},{"timestamp":1667395800,"date":"2022-11-02","index":907,"close":14,"high":15.26,"low":13.98,"open":14.98,"volume":12427800},{"timestamp":1667482200,"date":"2022-11-03","index":908,"close":13.72,"high":14.22,"low":13.43,"open":13.78,"volume":14173900},{"timestamp":1667568600,"date":"2022-11-04","index":909,"close":13.74,"high":14.15,"low":13.17,"open":13.98,"volume":11873400},{"timestamp":1667831400,"date":"2022-11-07","index":910,"close":14.14,"high":14.26,"low":13.2,"open":14.12,"volume":27568700}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":911,"close":10.9,"high":12.19,"low":10.62,"open":11.94,"volume":80955300},{"timestamp":1668004200,"date":"2022-11-09","index":912,"close":10.64,"high":11.1,"low":10.6,"open":10.76,"volume":28137100},{"timestamp":1668090600,"date":"2022-11-10","index":913,"close":11.28,"high":11.49,"low":10.91,"open":11.24,"volume":31008400},{"timestamp":1668177000,"date":"2022-11-11","index":914,"close":12.7,"high":12.79,"low":11.14,"open":11.19,"volume":26140500},{"timestamp":1668436200,"date":"2022-11-14","index":915,"close":12.95,"high":13.25,"low":12.47,"open":12.54,"volume":15062100},{"timestamp":1668522600,"date":"2022-11-15","index":916,"close":13.07,"high":13.74,"low":13.01,"open":13.55,"volume":16226000},{"timestamp":1668609000,"date":"2022-11-16","index":917,"close":11.97,"high":12.79,"low":11.91,"open":12.79,"volume":16593500},{"timestamp":1668695400,"date":"2022-11-17","index":918,"close":11.35,"high":11.73,"low":11.27,"open":11.71,"volume":14255600},{"timestamp":1668781800,"date":"2022-11-18","index":919,"close":11.21,"high":11.6,"low":11.07,"open":11.55,"volume":10511100},{"timestamp":1669041000,"date":"2022-11-21","index":920,"close":11.05,"high":11.1,"low":10.74,"open":11.05,"volume":15314000},{"timestamp":1669127400,"date":"2022-11-22","index":921,"close":11.05,"high":11.06,"low":10.43,"open":10.8,"volume":15220200}]},{"date":"2022-08-04","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":834,"close":14.17,"high":14.53,"low":13.99,"open":14.39,"volume":10305100},{"timestamp":1658496600,"date":"2022-07-22","index":835,"close":13.54,"high":14.47,"low":13.46,"open":14.32,"volume":8055100},{"timestamp":1658755800,"date":"2022-07-25","index":836,"close":13.31,"high":13.53,"low":13.02,"open":13.52,"volume":7564000},{"timestamp":1658842200,"date":"2022-07-26","index":837,"close":12.53,"high":13.11,"low":12.47,"open":13.07,"volume":10823900},{"timestamp":1658928600,"date":"2022-07-27","index":838,"close":13.31,"high":13.38,"low":12.52,"open":12.83,"volume":10838900},{"timestamp":1659015000,"date":"2022-07-28","index":839,"close":13.88,"high":13.89,"low":13.05,"open":13.33,"volume":11858900},{"timestamp":1659101400,"date":"2022-07-29","index":840,"close":13.86,"high":13.89,"low":13.19,"open":13.7,"volume":11762900},{"timestamp":1659360600,"date":"2022-08-01","index":841,"close":13.9,"high":14.14,"low":13.17,"open":13.64,"volume":12540900},{"timestamp":1659447000,"date":"2022-08-02","index":842,"close":16.16,"high":16.22,"low":15.15,"open":15.25,"volume":29803800},{"timestamp":1659533400,"date":"2022-08-03","index":843,"close":16.71,"high":16.92,"low":16.24,"open":16.35,"volume":23366300},{"timestamp":1659619800,"date":"2022-08-04","index":844,"close":17.39,"high":17.45,"low":16.74,"open":16.74,"volume":27582400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":845,"close":20.28,"high":20.35,"low":17.92,"open":18.21,"volume":47487000},{"timestamp":1659965400,"date":"2022-08-08","index":846,"close":19.83,"high":21.52,"low":19.78,"open":20.06,"volume":23531700},{"timestamp":1660051800,"date":"2022-08-09","index":847,"close":18.67,"high":19.63,"low":18.66,"open":19.38,"volume":14189900},{"timestamp":1660138200,"date":"2022-08-10","index":848,"close":19.4,"high":20.13,"low":19.15,"open":19.7,"volume":15119400},{"timestamp":1660224600,"date":"2022-08-11","index":849,"close":18.9,"high":20.55,"low":18.88,"open":19.81,"volume":12045300},{"timestamp":1660311000,"date":"2022-08-12","index":850,"close":19.4,"high":19.43,"low":18.58,"open":19.17,"volume":11344600},{"timestamp":1660570200,"date":"2022-08-15","index":851,"close":19.29,"high":19.85,"low":18.86,"open":19.11,"volume":7992300},{"timestamp":1660656600,"date":"2022-08-16","index":852,"close":19.34,"high":19.73,"low":18.68,"open":19.12,"volume":9512600},{"timestamp":1660743000,"date":"2022-08-17","index":853,"close":17.97,"high":18.93,"low":17.8,"open":18.8,"volume":14805400},{"timestamp":1660829400,"date":"2022-08-18","index":854,"close":17.6,"high":18.02,"low":17.58,"open":17.98,"volume":6607800},{"timestamp":1660915800,"date":"2022-08-19","index":855,"close":16.65,"high":17.37,"low":16.57,"open":17.27,"volume":10492100}]},{"date":"2022-05-03","estimated":-0.07,"reported":0.07,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":770,"close":36.31,"high":36.43,"low":34.85,"open":34.96,"volume":3967100},{"timestamp":1650461400,"date":"2022-04-20","index":771,"close":35.7,"high":36.79,"low":35.61,"open":36.5,"volume":3289300},{"timestamp":1650547800,"date":"2022-04-21","index":772,"close":34.11,"high":36.92,"low":33.97,"open":36.59,"volume":6109200},{"timestamp":1650634200,"date":"2022-04-22","index":773,"close":33.16,"high":34.57,"low":32.87,"open":34.14,"volume":3653200},{"timestamp":1650893400,"date":"2022-04-25","index":774,"close":33.91,"high":34.12,"low":32.71,"open":32.85,"volume":5292700},{"timestamp":1650979800,"date":"2022-04-26","index":775,"close":32.45,"high":33.74,"low":32.4,"open":33.36,"volume":4226700},{"timestamp":1651066200,"date":"2022-04-27","index":776,"close":32.23,"high":33,"low":31.52,"open":32.07,"volume":4989000},{"timestamp":1651152600,"date":"2022-04-28","index":777,"close":33.56,"high":33.83,"low":31.88,"open":32.9,"volume":4543900},{"timestamp":1651239000,"date":"2022-04-29","index":778,"close":32.6,"high":34.35,"low":32.56,"open":33.26,"volume":4723100},{"timestamp":1651498200,"date":"2022-05-02","index":779,"close":31.5,"high":32.53,"low":29.93,"open":32.26,"volume":11738200},{"timestamp":1651584600,"date":"2022-05-03","index":780,"close":30.76,"high":31.65,"low":30.06,"open":31.39,"volume":24562300}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":781,"close":21.56,"high":22.46,"low":20.02,"open":22.27,"volume":112518800},{"timestamp":1651757400,"date":"2022-05-05","index":782,"close":22.03,"high":22.82,"low":21.21,"open":21.6,"volume":43122300},{"timestamp":1651843800,"date":"2022-05-06","index":783,"close":20.51,"high":21.72,"low":19.59,"open":21.7,"volume":28942200},{"timestamp":1652103000,"date":"2022-05-09","index":784,"close":18.61,"high":20.64,"low":18.4,"open":19.85,"volume":22056800},{"timestamp":1652189400,"date":"2022-05-10","index":785,"close":19,"high":19.63,"low":18.2,"open":18.94,"volume":21736800},{"timestamp":1652275800,"date":"2022-05-11","index":786,"close":17.72,"high":19.37,"low":17.52,"open":18.95,"volume":21542400},{"timestamp":1652362200,"date":"2022-05-12","index":787,"close":18.59,"high":19,"low":17.24,"open":17.26,"volume":16174800},{"timestamp":1652448600,"date":"2022-05-13","index":788,"close":20,"high":20.18,"low":18.86,"open":18.86,"volume":12841800},{"timestamp":1652707800,"date":"2022-05-16","index":789,"close":19.14,"high":20.03,"low":19.11,"open":19.85,"volume":9447600},{"timestamp":1652794200,"date":"2022-05-17","index":790,"close":19.72,"high":20.18,"low":19.13,"open":19.51,"volume":10205900},{"timestamp":1652880600,"date":"2022-05-18","index":791,"close":18.15,"high":19.69,"low":18.12,"open":19.53,"volume":13838300}]},{"date":"2022-02-08","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":712,"close":36.22,"high":37.08,"low":35.42,"open":36.07,"volume":6959300},{"timestamp":1643207400,"date":"2022-01-26","index":713,"close":35.68,"high":38.17,"low":35.6,"open":37.17,"volume":7512300},{"timestamp":1643293800,"date":"2022-01-27","index":714,"close":34.93,"high":36.4,"low":34.84,"open":36.19,"volume":6314500},{"timestamp":1643380200,"date":"2022-01-28","index":715,"close":35.75,"high":35.8,"low":33.94,"open":34.8,"volume":5044100},{"timestamp":1643639400,"date":"2022-01-31","index":716,"close":38.52,"high":38.61,"low":35.58,"open":35.59,"volume":6836100},{"timestamp":1643725800,"date":"2022-02-01","index":717,"close":39.42,"high":39.53,"low":38.15,"open":39.04,"volume":4596400},{"timestamp":1643812200,"date":"2022-02-02","index":718,"close":38.44,"high":39.59,"low":38.04,"open":39.58,"volume":3970700},{"timestamp":1643898600,"date":"2022-02-03","index":719,"close":36.36,"high":37.98,"low":36.23,"open":37.67,"volume":4777100},{"timestamp":1643985000,"date":"2022-02-04","index":720,"close":37.68,"high":38.05,"low":36.26,"open":36.52,"volume":4289000},{"timestamp":1644244200,"date":"2022-02-07","index":721,"close":39.1,"high":40.15,"low":37.83,"open":37.83,"volume":7371500},{"timestamp":1644330600,"date":"2022-02-08","index":722,"close":41.2,"high":41.4,"low":38.3,"open":38.73,"volume":20228400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":723,"close":44,"high":44.17,"low":38.8,"open":40.28,"volume":25765800},{"timestamp":1644503400,"date":"2022-02-10","index":724,"close":42.1,"high":45.65,"low":41.71,"open":43.6,"volume":24087900},{"timestamp":1644589800,"date":"2022-02-11","index":725,"close":39.99,"high":42.56,"low":38.94,"open":42.15,"volume":10544600},{"timestamp":1644849000,"date":"2022-02-14","index":726,"close":39.99,"high":40.99,"low":39.42,"open":39.98,"volume":5718400},{"timestamp":1644935400,"date":"2022-02-15","index":727,"close":43.5,"high":43.52,"low":40.73,"open":41,"volume":6474000},{"timestamp":1645021800,"date":"2022-02-16","index":728,"close":43.82,"high":44.5,"low":42.81,"open":43.01,"volume":7198400},{"timestamp":1645108200,"date":"2022-02-17","index":729,"close":42.9,"high":43.96,"low":42.37,"open":43.16,"volume":4367400},{"timestamp":1645194600,"date":"2022-02-18","index":730,"close":41.26,"high":43.11,"low":41.04,"open":42.9,"volume":5786900},{"timestamp":1645540200,"date":"2022-02-22","index":731,"close":38.88,"high":41.38,"low":37.82,"open":40.84,"volume":9340500},{"timestamp":1645626600,"date":"2022-02-23","index":732,"close":37.43,"high":39.58,"low":37.29,"open":39.24,"volume":5046000},{"timestamp":1645713000,"date":"2022-02-24","index":733,"close":38.77,"high":38.81,"low":34.58,"open":34.82,"volume":8756600}]},{"date":"2021-11-02","estimated":-0.03,"reported":0.05,"pre":[{"timestamp":1634650200,"date":"2021-10-19","index":645,"close":50.04,"high":50.73,"low":49.43,"open":50.69,"volume":4930500},{"timestamp":1634736600,"date":"2021-10-20","index":646,"close":49.41,"high":50.78,"low":49.3,"open":50.07,"volume":3245900},{"timestamp":1634823000,"date":"2021-10-21","index":647,"close":49.57,"high":50.69,"low":49.35,"open":49.45,"volume":3885500},{"timestamp":1634909400,"date":"2021-10-22","index":648,"close":48.32,"high":49.32,"low":48.07,"open":49.1,"volume":2983700},{"timestamp":1635168600,"date":"2021-10-25","index":649,"close":48.12,"high":49.14,"low":47.76,"open":48.34,"volume":2914400},{"timestamp":1635255000,"date":"2021-10-26","index":650,"close":47.54,"high":49.39,"low":47.42,"open":48.77,"volume":3616500},{"timestamp":1635341400,"date":"2021-10-27","index":651,"close":46.72,"high":48.24,"low":46.48,"open":47.8,"volume":4622200},{"timestamp":1635427800,"date":"2021-10-28","index":652,"close":46.92,"high":47.41,"low":46.36,"open":46.86,"volume":3298400},{"timestamp":1635514200,"date":"2021-10-29","index":653,"close":45.87,"high":47.15,"low":45.51,"open":46.84,"volume":4137000},{"timestamp":1635773400,"date":"2021-11-01","index":654,"close":46.4,"high":46.5,"low":45.02,"open":45.77,"volume":5748600},{"timestamp":1635859800,"date":"2021-11-02","index":655,"close":45.32,"high":46.82,"low":44.05,"open":46.69,"volume":14019600}],"post":[{"timestamp":1635946200,"date":"2021-11-03","index":656,"close":49.03,"high":52.08,"low":48.35,"open":51.55,"volume":20734500},{"timestamp":1636032600,"date":"2021-11-04","index":657,"close":49.14,"high":50.61,"low":48.21,"open":49.24,"volume":6775900},{"timestamp":1636119000,"date":"2021-11-05","index":658,"close":53.55,"high":54,"low":51.15,"open":51.15,"volume":13542000},{"timestamp":1636381800,"date":"2021-11-08","index":659,"close":55.24,"high":56.38,"low":53.61,"open":53.98,"volume":7768800},{"timestamp":1636468200,"date":"2021-11-09","index":660,"close":56.26,"high":56.3,"low":54.08,"open":55.19,"volume":6752000},{"timestamp":1636554600,"date":"2021-11-10","index":661,"close":54.6,"high":57.68,"low":53.84,"open":55.43,"volume":8000900},{"timestamp":1636641000,"date":"2021-11-11","index":662,"close":53.18,"high":54.96,"low":52.84,"open":54.84,"volume":5164100},{"timestamp":1636727400,"date":"2021-11-12","index":663,"close":52.96,"high":53.47,"low":52.28,"open":53.39,"volume":3768600},{"timestamp":1636986600,"date":"2021-11-15","index":664,"close":51.66,"high":53.59,"low":50.98,"open":53,"volume":4385900},{"timestamp":1637073000,"date":"2021-11-16","index":665,"close":51.28,"high":52.69,"low":51.24,"open":52.11,"volume":3559100},{"timestamp":1637159400,"date":"2021-11-17","index":666,"close":49.71,"high":51.15,"low":49.09,"open":50.77,"volume":4381700}]},{"date":"2021-08-03","estimated":-0.24,"reported":-0.05,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":581,"close":52.95,"high":53.06,"low":50.78,"open":52.01,"volume":5018900},{"timestamp":1626874200,"date":"2021-07-21","index":582,"close":55.77,"high":56.12,"low":52.94,"open":53,"volume":5955400},{"timestamp":1626960600,"date":"2021-07-22","index":583,"close":55.14,"high":56.08,"low":54.36,"open":55.75,"volume":4418900},{"timestamp":1627047000,"date":"2021-07-23","index":584,"close":54.9,"high":55.73,"low":54.47,"open":55.66,"volume":2730200},{"timestamp":1627306200,"date":"2021-07-26","index":585,"close":54.39,"high":55.9,"low":53.76,"open":54.89,"volume":3894400},{"timestamp":1627392600,"date":"2021-07-27","index":586,"close":53.32,"high":53.99,"low":52.2,"open":53.74,"volume":3389600},{"timestamp":1627479000,"date":"2021-07-28","index":587,"close":55.77,"high":55.79,"low":53.71,"open":53.96,"volume":4639100},{"timestamp":1627565400,"date":"2021-07-29","index":588,"close":56.74,"high":57.53,"low":54.81,"open":55.3,"volume":4140100},{"timestamp":1627651800,"date":"2021-07-30","index":589,"close":55.32,"high":56.69,"low":55.08,"open":56.08,"volume":2842200},{"timestamp":1627911000,"date":"2021-08-02","index":590,"close":56,"high":57.76,"low":54.76,"open":54.97,"volume":4798900},{"timestamp":1627997400,"date":"2021-08-03","index":591,"close":55.38,"high":56.36,"low":53.84,"open":56.36,"volume":9309600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":592,"close":49.53,"high":54.27,"low":49.44,"open":54.03,"volume":21655100},{"timestamp":1628170200,"date":"2021-08-05","index":593,"close":52.42,"high":53.75,"low":49.53,"open":49.6,"volume":10310800},{"timestamp":1628256600,"date":"2021-08-06","index":594,"close":52.44,"high":53.6,"low":52.22,"open":52.51,"volume":4536100},{"timestamp":1628515800,"date":"2021-08-09","index":595,"close":52.13,"high":52.6,"low":51.17,"open":52.12,"volume":3872200},{"timestamp":1628602200,"date":"2021-08-10","index":596,"close":53.85,"high":54.03,"low":52.53,"open":52.58,"volume":3612600},{"timestamp":1628688600,"date":"2021-08-11","index":597,"close":53.91,"high":54.04,"low":52.03,"open":53.44,"volume":4266600},{"timestamp":1628775000,"date":"2021-08-12","index":598,"close":53.82,"high":54.82,"low":53.02,"open":54.61,"volume":3243400},{"timestamp":1628861400,"date":"2021-08-13","index":599,"close":53.39,"high":54.15,"low":52.94,"open":53.91,"volume":2776800},{"timestamp":1629120600,"date":"2021-08-16","index":600,"close":50.83,"high":52.58,"low":50.37,"open":52.58,"volume":4082600},{"timestamp":1629207000,"date":"2021-08-17","index":601,"close":49.11,"high":50.5,"low":48.19,"open":50.05,"volume":5530100},{"timestamp":1629293400,"date":"2021-08-18","index":602,"close":49.58,"high":50.61,"low":48.89,"open":49.16,"volume":3198200}]},{"date":"2021-05-04","estimated":-0.55,"reported":-0.35,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":518,"close":60.8,"high":62.04,"low":58.8,"open":61.73,"volume":5179600},{"timestamp":1619011800,"date":"2021-04-21","index":519,"close":60.74,"high":61.38,"low":59.13,"open":60.31,"volume":5305500},{"timestamp":1619098200,"date":"2021-04-22","index":520,"close":61,"high":62.52,"low":59.91,"open":60.76,"volume":4749200},{"timestamp":1619184600,"date":"2021-04-23","index":521,"close":63.7,"high":63.81,"low":61.29,"open":61.4,"volume":4369000},{"timestamp":1619443800,"date":"2021-04-26","index":522,"close":63.06,"high":64.8,"low":62.94,"open":63.98,"volume":4745000},{"timestamp":1619530200,"date":"2021-04-27","index":523,"close":62.14,"high":65.64,"low":62.05,"open":64.85,"volume":9832700},{"timestamp":1619616600,"date":"2021-04-28","index":524,"close":63.4,"high":64.08,"low":61.03,"open":62.24,"volume":4482200},{"timestamp":1619703000,"date":"2021-04-29","index":525,"close":57.1,"high":63.96,"low":54.36,"open":63.96,"volume":27085900},{"timestamp":1619789400,"date":"2021-04-30","index":526,"close":55.66,"high":58.06,"low":55.25,"open":56.06,"volume":10841900},{"timestamp":1620048600,"date":"2021-05-03","index":527,"close":57.08,"high":57.35,"low":56.03,"open":56.3,"volume":6547400},{"timestamp":1620135000,"date":"2021-05-04","index":528,"close":56.19,"high":56.49,"low":53.48,"open":56.19,"volume":14453700}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":529,"close":52.63,"high":57.6,"low":52,"open":57.57,"volume":25071200},{"timestamp":1620307800,"date":"2021-05-06","index":530,"close":49.8,"high":51.27,"low":48.71,"open":50.63,"volume":14933500},{"timestamp":1620394200,"date":"2021-05-07","index":531,"close":50.07,"high":51.54,"low":49.65,"open":50.55,"volume":7766100},{"timestamp":1620653400,"date":"2021-05-10","index":532,"close":49.16,"high":51.68,"low":48.71,"open":51.27,"volume":7563700},{"timestamp":1620739800,"date":"2021-05-11","index":533,"close":48.82,"high":49.85,"low":47.11,"open":47.4,"volume":6907100},{"timestamp":1620826200,"date":"2021-05-12","index":534,"close":46.89,"high":49.77,"low":46.34,"open":48.87,"volume":10442500},{"timestamp":1620912600,"date":"2021-05-13","index":535,"close":46.02,"high":48.26,"low":45.28,"open":47.3,"volume":9573500},{"timestamp":1620999000,"date":"2021-05-14","index":536,"close":49.65,"high":50.19,"low":46.97,"open":47.11,"volume":8314800},{"timestamp":1621258200,"date":"2021-05-17","index":537,"close":49.71,"high":50.12,"low":48.71,"open":49.25,"volume":4213300},{"timestamp":1621344600,"date":"2021-05-18","index":538,"close":51.51,"high":53.16,"low":51.04,"open":51.11,"volume":9206200},{"timestamp":1621431000,"date":"2021-05-19","index":539,"close":52.21,"high":52.39,"low":49.75,"open":49.89,"volume":5218200}]},{"date":"2021-02-09","estimated":-0.72,"reported":-0.58,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":460,"close":46.9,"high":48.78,"low":46.76,"open":47.47,"volume":5446500},{"timestamp":1611757800,"date":"2021-01-27","index":461,"close":43.62,"high":45.88,"low":42.94,"open":45.64,"volume":8946400},{"timestamp":1611844200,"date":"2021-01-28","index":462,"close":46.22,"high":46.86,"low":44.33,"open":44.75,"volume":6464700},{"timestamp":1611930600,"date":"2021-01-29","index":463,"close":44.46,"high":46.15,"low":43.66,"open":45.78,"volume":5631200},{"timestamp":1612189800,"date":"2021-02-01","index":464,"close":45.51,"high":45.83,"low":44.75,"open":45.56,"volume":6732600},{"timestamp":1612276200,"date":"2021-02-02","index":465,"close":47.5,"high":48.32,"low":46.1,"open":46.1,"volume":7043300},{"timestamp":1612362600,"date":"2021-02-03","index":466,"close":49.41,"high":49.74,"low":47.21,"open":47.89,"volume":5047200},{"timestamp":1612449000,"date":"2021-02-04","index":467,"close":51.77,"high":52.31,"low":49.55,"open":49.84,"volume":6853200},{"timestamp":1612535400,"date":"2021-02-05","index":468,"close":53.12,"high":53.54,"low":52.14,"open":52.25,"volume":6222500},{"timestamp":1612794600,"date":"2021-02-08","index":469,"close":53.41,"high":54.75,"low":52.6,"open":53.31,"volume":5460000},{"timestamp":1612881000,"date":"2021-02-09","index":470,"close":53.64,"high":54.79,"low":52.7,"open":52.94,"volume":11509000}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":471,"close":56.21,"high":59.4,"low":55.26,"open":58.5,"volume":20503900},{"timestamp":1613053800,"date":"2021-02-11","index":472,"close":57.07,"high":57.6,"low":55.4,"open":55.76,"volume":10478600},{"timestamp":1613140200,"date":"2021-02-12","index":473,"close":57.65,"high":57.68,"low":55.3,"open":56.2,"volume":6414900},{"timestamp":1613485800,"date":"2021-02-16","index":474,"close":58.46,"high":58.92,"low":57.38,"open":58.15,"volume":7250300},{"timestamp":1613572200,"date":"2021-02-17","index":475,"close":58.11,"high":58.26,"low":55.76,"open":57.91,"volume":4477700},{"timestamp":1613658600,"date":"2021-02-18","index":476,"close":57.07,"high":58.32,"low":56.45,"open":57,"volume":7219000},{"timestamp":1613745000,"date":"2021-02-19","index":477,"close":58.93,"high":59.82,"low":57.51,"open":57.67,"volume":9238000},{"timestamp":1614004200,"date":"2021-02-22","index":478,"close":56.82,"high":59.47,"low":56.7,"open":58.14,"volume":7936000},{"timestamp":1614090600,"date":"2021-02-23","index":479,"close":57.72,"high":58.25,"low":54.54,"open":55.79,"volume":5851700},{"timestamp":1614177000,"date":"2021-02-24","index":480,"close":59.13,"high":59.66,"low":56.69,"open":57.64,"volume":6370900},{"timestamp":1614263400,"date":"2021-02-25","index":481,"close":55.91,"high":59.49,"low":55.11,"open":59.06,"volume":7030300}]},{"date":"2020-11-10","estimated":-0.91,"reported":-0.89,"pre":[{"timestamp":1603805400,"date":"2020-10-27","index":399,"close":22.94,"high":24.79,"low":22.89,"open":24.76,"volume":15308000},{"timestamp":1603891800,"date":"2020-10-28","index":400,"close":22.23,"high":22.62,"low":21.34,"open":22.44,"volume":17627600},{"timestamp":1603978200,"date":"2020-10-29","index":401,"close":22.93,"high":23.27,"low":21.91,"open":22.23,"volume":7482600},{"timestamp":1604064600,"date":"2020-10-30","index":402,"close":22.83,"high":23.43,"low":22.4,"open":22.82,"volume":8012800},{"timestamp":1604327400,"date":"2020-11-02","index":403,"close":24.5,"high":24.67,"low":22.9,"open":23.19,"volume":12181700},{"timestamp":1604413800,"date":"2020-11-03","index":404,"close":26.23,"high":26.6,"low":24.86,"open":24.91,"volume":16311400},{"timestamp":1604500200,"date":"2020-11-04","index":405,"close":29.19,"high":32.12,"low":28.31,"open":31.7,"volume":60939000},{"timestamp":1604586600,"date":"2020-11-05","index":406,"close":29.03,"high":29.75,"low":28.72,"open":29.09,"volume":12774700},{"timestamp":1604673000,"date":"2020-11-06","index":407,"close":29.84,"high":30.33,"low":27.93,"open":28.65,"volume":16028400},{"timestamp":1604932200,"date":"2020-11-09","index":408,"close":37.69,"high":37.98,"low":34.96,"open":35,"volume":36882200},{"timestamp":1605018600,"date":"2020-11-10","index":409,"close":36.05,"high":38.06,"low":35.89,"open":36.78,"volume":22041700}],"post":[{"timestamp":1605105000,"date":"2020-11-11","index":410,"close":36.41,"high":38.9,"low":35.86,"open":37.29,"volume":30160800},{"timestamp":1605191400,"date":"2020-11-12","index":411,"close":36.46,"high":37.81,"low":35.43,"open":35.46,"volume":13324300},{"timestamp":1605277800,"date":"2020-11-13","index":412,"close":37.54,"high":37.74,"low":35.97,"open":36.75,"volume":8256600},{"timestamp":1605537000,"date":"2020-11-16","index":413,"close":39.92,"high":40.01,"low":38.71,"open":39.04,"volume":12649100},{"timestamp":1605623400,"date":"2020-11-17","index":414,"close":39.42,"high":40.44,"low":38.72,"open":38.86,"volume":8342900},{"timestamp":1605709800,"date":"2020-11-18","index":415,"close":39.77,"high":41.41,"low":39.52,"open":39.81,"volume":8909500},{"timestamp":1605796200,"date":"2020-11-19","index":416,"close":40.11,"high":40.75,"low":39.12,"open":39.6,"volume":7658400},{"timestamp":1605882600,"date":"2020-11-20","index":417,"close":38.1,"high":40.3,"low":37.73,"open":40.17,"volume":12373000},{"timestamp":1606141800,"date":"2020-11-23","index":418,"close":39.35,"high":39.95,"low":38.44,"open":38.54,"volume":9408300},{"timestamp":1606228200,"date":"2020-11-24","index":419,"close":39.49,"high":40.4,"low":39.18,"open":40.4,"volume":9086200},{"timestamp":1606314600,"date":"2020-11-25","index":420,"close":39.52,"high":39.6,"low":38.2,"open":39,"volume":5409700}]},{"date":"2020-08-12","estimated":-1,"reported":-0.86,"pre":[{"timestamp":1596029400,"date":"2020-07-29","index":336,"close":29.89,"high":30.13,"low":29.43,"open":29.74,"volume":3932400},{"timestamp":1596115800,"date":"2020-07-30","index":337,"close":29.48,"high":29.55,"low":28.69,"open":29.34,"volume":5664800},{"timestamp":1596202200,"date":"2020-07-31","index":338,"close":29.23,"high":29.81,"low":28.68,"open":29.7,"volume":5466800},{"timestamp":1596461400,"date":"2020-08-03","index":339,"close":29.09,"high":29.36,"low":28.66,"open":29.25,"volume":4203900},{"timestamp":1596547800,"date":"2020-08-04","index":340,"close":30.5,"high":30.58,"low":28.95,"open":29,"volume":7333200},{"timestamp":1596634200,"date":"2020-08-05","index":341,"close":30.89,"high":31.03,"low":30.26,"open":30.75,"volume":4281000},{"timestamp":1596720600,"date":"2020-08-06","index":342,"close":32.34,"high":32.78,"low":30.69,"open":30.73,"volume":7581200},{"timestamp":1596807000,"date":"2020-08-07","index":343,"close":30.19,"high":31.14,"low":29.51,"open":31.14,"volume":11184600},{"timestamp":1597066200,"date":"2020-08-10","index":344,"close":31.05,"high":31.6,"low":29.53,"open":30.27,"volume":11740900},{"timestamp":1597152600,"date":"2020-08-11","index":345,"close":30.65,"high":31.45,"low":30.43,"open":30.72,"volume":9798200},{"timestamp":1597239000,"date":"2020-08-12","index":346,"close":30.52,"high":31.62,"low":30.35,"open":30.99,"volume":12286600}],"post":[{"timestamp":1597325400,"date":"2020-08-13","index":347,"close":28.88,"high":29.88,"low":28.73,"open":29.69,"volume":18662700},{"timestamp":1597411800,"date":"2020-08-14","index":348,"close":28.51,"high":28.98,"low":28.07,"open":28.55,"volume":9606500},{"timestamp":1597671000,"date":"2020-08-17","index":349,"close":27.17,"high":28.42,"low":26.52,"open":28.36,"volume":14004400},{"timestamp":1597757400,"date":"2020-08-18","index":350,"close":27.94,"high":28.03,"low":26.96,"open":27.15,"volume":11469800},{"timestamp":1597843800,"date":"2020-08-19","index":351,"close":28.14,"high":28.7,"low":27.72,"open":27.73,"volume":7487700},{"timestamp":1597930200,"date":"2020-08-20","index":352,"close":29.76,"high":30.91,"low":25.74,"open":27.8,"volume":56019000},{"timestamp":1598016600,"date":"2020-08-21","index":353,"close":28.93,"high":30.23,"low":28.63,"open":29.46,"volume":12728300},{"timestamp":1598275800,"date":"2020-08-24","index":354,"close":28.98,"high":29.27,"low":28.25,"open":29.05,"volume":6044400},{"timestamp":1598362200,"date":"2020-08-25","index":355,"close":29.01,"high":29.19,"low":28.47,"open":28.94,"volume":5067500},{"timestamp":1598448600,"date":"2020-08-26","index":356,"close":29.52,"high":29.94,"low":28.9,"open":29,"volume":6895000},{"timestamp":1598535000,"date":"2020-08-27","index":357,"close":29.7,"high":29.8,"low":28.94,"open":29.68,"volume":6494500}]},{"date":"2020-05-06","estimated":-0.63,"reported":-1.09,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":268,"close":30.7,"high":30.85,"low":29.12,"open":29.8,"volume":4311000},{"timestamp":1587648600,"date":"2020-04-23","index":269,"close":30.09,"high":31.78,"low":30.04,"open":30.94,"volume":5174200},{"timestamp":1587735000,"date":"2020-04-24","index":270,"close":31.96,"high":31.99,"low":29.83,"open":30.51,"volume":4926500},{"timestamp":1587994200,"date":"2020-04-27","index":271,"close":34.32,"high":34.84,"low":32.02,"open":32.27,"volume":9839300},{"timestamp":1588080600,"date":"2020-04-28","index":272,"close":32.74,"high":35.11,"low":32.42,"open":35,"volume":7842500},{"timestamp":1588167000,"date":"2020-04-29","index":273,"close":34.06,"high":34.71,"low":33.06,"open":33.73,"volume":6245200},{"timestamp":1588253400,"date":"2020-04-30","index":274,"close":32.83,"high":34.37,"low":32.42,"open":33.45,"volume":4624500},{"timestamp":1588339800,"date":"2020-05-01","index":275,"close":29.6,"high":31.89,"low":29.35,"open":31.22,"volume":7339100},{"timestamp":1588599000,"date":"2020-05-04","index":276,"close":27.03,"high":29,"low":26.27,"open":28.78,"volume":13393000},{"timestamp":1588685400,"date":"2020-05-05","index":277,"close":26.68,"high":28.44,"low":26.55,"open":27.8,"volume":10336200},{"timestamp":1588771800,"date":"2020-05-06","index":278,"close":26.12,"high":26.67,"low":25.19,"open":26.49,"volume":17790700}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":279,"close":31.78,"high":33.58,"low":29.51,"open":30.28,"volume":34466300},{"timestamp":1588944600,"date":"2020-05-08","index":280,"close":32.73,"high":33.56,"low":32.23,"open":32.23,"volume":11886600},{"timestamp":1589203800,"date":"2020-05-11","index":281,"close":31.36,"high":32.15,"low":30.62,"open":31.8,"volume":12014700},{"timestamp":1589290200,"date":"2020-05-12","index":282,"close":29.53,"high":32.08,"low":29.35,"open":31.09,"volume":13414500},{"timestamp":1589376600,"date":"2020-05-13","index":283,"close":28.37,"high":29.9,"low":27.11,"open":29.75,"volume":15032500},{"timestamp":1589463000,"date":"2020-05-14","index":284,"close":27.72,"high":27.97,"low":26.13,"open":27.7,"volume":12560300},{"timestamp":1589549400,"date":"2020-05-15","index":285,"close":28.15,"high":28.26,"low":26.93,"open":27.52,"volume":6881200},{"timestamp":1589808600,"date":"2020-05-18","index":286,"close":30.43,"high":31.08,"low":29.39,"open":29.87,"volume":11935000},{"timestamp":1589895000,"date":"2020-05-19","index":287,"close":30.69,"high":31.64,"low":29.56,"open":30.48,"volume":8398900},{"timestamp":1589981400,"date":"2020-05-20","index":288,"close":30.82,"high":31.95,"low":30.08,"open":31.4,"volume":8503900},{"timestamp":1590067800,"date":"2020-05-21","index":289,"close":30.39,"high":30.91,"low":29.57,"open":30.74,"volume":6281300}]},{"date":"2020-02-11","estimated":-1.38,"reported":-1.19,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":209,"close":48.21,"high":48.35,"low":47.46,"open":47.77,"volume":2876600},{"timestamp":1580308200,"date":"2020-01-29","index":210,"close":46.84,"high":48.64,"low":46.36,"open":47.97,"volume":7489400},{"timestamp":1580394600,"date":"2020-01-30","index":211,"close":47.79,"high":47.89,"low":46.5,"open":46.65,"volume":3100600},{"timestamp":1580481000,"date":"2020-01-31","index":212,"close":47.48,"high":47.67,"low":46.48,"open":47.41,"volume":4001500},{"timestamp":1580740200,"date":"2020-02-03","index":213,"close":47.96,"high":48.59,"low":47.32,"open":47.63,"volume":2659500},{"timestamp":1580826600,"date":"2020-02-04","index":214,"close":50,"high":50.96,"low":48.11,"open":48.5,"volume":8123600},{"timestamp":1580913000,"date":"2020-02-05","index":215,"close":48.06,"high":50.47,"low":47.7,"open":50.4,"volume":6061900},{"timestamp":1580999400,"date":"2020-02-06","index":216,"close":47.42,"high":48.67,"low":46.83,"open":48.45,"volume":7127500},{"timestamp":1581085800,"date":"2020-02-07","index":217,"close":49.92,"high":50.04,"low":47.58,"open":49.1,"volume":12516200},{"timestamp":1581345000,"date":"2020-02-10","index":218,"close":53.72,"high":53.92,"low":50.33,"open":50.82,"volume":15370400},{"timestamp":1581431400,"date":"2020-02-11","index":219,"close":53.94,"high":54.5,"low":52.92,"open":54.49,"volume":20414400}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":220,"close":48.46,"high":51.3,"low":48.42,"open":51.25,"volume":36622800},{"timestamp":1581604200,"date":"2020-02-13","index":221,"close":47.03,"high":49.39,"low":47,"open":48.45,"volume":15660200},{"timestamp":1581690600,"date":"2020-02-14","index":222,"close":44.69,"high":47.15,"low":44.68,"open":47.12,"volume":21569300},{"timestamp":1582036200,"date":"2020-02-18","index":223,"close":45.1,"high":45.43,"low":44.07,"open":44.59,"volume":8393100},{"timestamp":1582122600,"date":"2020-02-19","index":224,"close":46.24,"high":46.33,"low":44.44,"open":45.26,"volume":7439100},{"timestamp":1582209000,"date":"2020-02-20","index":225,"close":45.47,"high":46.76,"low":44.58,"open":46,"volume":8489100},{"timestamp":1582295400,"date":"2020-02-21","index":226,"close":44.7,"high":45.56,"low":44.53,"open":45.23,"volume":4305700},{"timestamp":1582554600,"date":"2020-02-24","index":227,"close":42.52,"high":42.61,"low":41,"open":42.09,"volume":11644600},{"timestamp":1582641000,"date":"2020-02-25","index":228,"close":41.82,"high":44.18,"low":41.6,"open":43.34,"volume":11628300},{"timestamp":1582727400,"date":"2020-02-26","index":229,"close":39.86,"high":42.16,"low":39.31,"open":41.92,"volume":12062400},{"timestamp":1582813800,"date":"2020-02-27","index":230,"close":37.78,"high":39.5,"low":35,"open":37.62,"volume":14781800}]},{"date":"2019-10-30","estimated":-1.66,"reported":-1.57,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":139,"close":40.51,"high":41.02,"low":39.85,"open":40.9,"volume":4502600},{"timestamp":1571319000,"date":"2019-10-17","index":140,"close":41.67,"high":42.07,"low":40.21,"open":40.53,"volume":6167400},{"timestamp":1571405400,"date":"2019-10-18","index":141,"close":40.79,"high":41.66,"low":40.35,"open":41.61,"volume":5511300},{"timestamp":1571664600,"date":"2019-10-21","index":142,"close":40.88,"high":41.67,"low":40.57,"open":41.25,"volume":3016400},{"timestamp":1571751000,"date":"2019-10-22","index":143,"close":43.56,"high":45.36,"low":40.06,"open":41.15,"volume":19543800},{"timestamp":1571837400,"date":"2019-10-23","index":144,"close":43.08,"high":44.19,"low":42.88,"open":43.67,"volume":4773400},{"timestamp":1571923800,"date":"2019-10-24","index":145,"close":43.72,"high":43.75,"low":42.12,"open":43.01,"volume":4101700},{"timestamp":1572010200,"date":"2019-10-25","index":146,"close":44.54,"high":44.68,"low":43.38,"open":43.71,"volume":5057100},{"timestamp":1572269400,"date":"2019-10-28","index":147,"close":44.42,"high":44.78,"low":43.55,"open":44.68,"volume":4596300},{"timestamp":1572355800,"date":"2019-10-29","index":148,"close":43.68,"high":44.25,"low":42.58,"open":44.25,"volume":3763800},{"timestamp":1572442200,"date":"2019-10-30","index":149,"close":44.11,"high":44.21,"low":43,"open":43.45,"volume":7938500}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":150,"close":41.44,"high":45.82,"low":41.16,"open":45.63,"volume":16193000},{"timestamp":1572615000,"date":"2019-11-01","index":151,"close":42.98,"high":43.32,"low":41.58,"open":41.7,"volume":7492200},{"timestamp":1572877800,"date":"2019-11-04","index":152,"close":42.83,"high":43.8,"low":42.37,"open":43,"volume":6177900},{"timestamp":1572964200,"date":"2019-11-05","index":153,"close":41.37,"high":43.09,"low":41.25,"open":42.4,"volume":6618200},{"timestamp":1573050600,"date":"2019-11-06","index":154,"close":42.92,"high":43.28,"low":40.48,"open":40.6,"volume":9550000},{"timestamp":1573137000,"date":"2019-11-07","index":155,"close":43.29,"high":43.64,"low":42.27,"open":43.31,"volume":6012800},{"timestamp":1573223400,"date":"2019-11-08","index":156,"close":43.23,"high":43.38,"low":42.53,"open":43.23,"volume":4860400},{"timestamp":1573482600,"date":"2019-11-11","index":157,"close":42.97,"high":43.01,"low":41.8,"open":42.85,"volume":3839900},{"timestamp":1573569000,"date":"2019-11-12","index":158,"close":42.33,"high":43.45,"low":42.2,"open":42.74,"volume":4293400},{"timestamp":1573655400,"date":"2019-11-13","index":159,"close":43.3,"high":43.43,"low":42.01,"open":42.2,"volume":3993200},{"timestamp":1573741800,"date":"2019-11-14","index":160,"close":41.92,"high":42.91,"low":40.65,"open":42.83,"volume":8868300}]},{"date":"2019-08-07","estimated":-1.59,"reported":-2.23,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":80,"close":65.23,"high":65.78,"low":64.49,"open":64.93,"volume":1427500},{"timestamp":1564061400,"date":"2019-07-25","index":81,"close":65.01,"high":65.63,"low":64.63,"open":65.53,"volume":1047000},{"timestamp":1564147800,"date":"2019-07-26","index":82,"close":65.52,"high":66.7,"low":65.23,"open":65.23,"volume":1911000},{"timestamp":1564407000,"date":"2019-07-29","index":83,"close":64.03,"high":65.99,"low":62.94,"open":65.74,"volume":2179200},{"timestamp":1564493400,"date":"2019-07-30","index":84,"close":62.46,"high":63.94,"low":61.68,"open":63.8,"volume":2619200},{"timestamp":1564579800,"date":"2019-07-31","index":85,"close":60.87,"high":62.83,"low":60.37,"open":62.51,"volume":2230400},{"timestamp":1564666200,"date":"2019-08-01","index":86,"close":59.77,"high":61.31,"low":59.59,"open":60.61,"volume":2278400},{"timestamp":1564752600,"date":"2019-08-02","index":87,"close":58.61,"high":59.6,"low":57.14,"open":59.5,"volume":2253300},{"timestamp":1565011800,"date":"2019-08-05","index":88,"close":59.51,"high":59.69,"low":56.3,"open":57.44,"volume":2487200},{"timestamp":1565098200,"date":"2019-08-06","index":89,"close":58.7,"high":60.8,"low":57.16,"open":59.79,"volume":2849700},{"timestamp":1565184600,"date":"2019-08-07","index":90,"close":60.29,"high":61.44,"low":57.66,"open":58,"volume":8786600}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":91,"close":62.1,"high":65.92,"low":61.5,"open":65.5,"volume":13257200},{"timestamp":1565357400,"date":"2019-08-09","index":92,"close":59.12,"high":61.95,"low":58.12,"open":61.69,"volume":8687400},{"timestamp":1565616600,"date":"2019-08-12","index":93,"close":56.18,"high":58.6,"low":55.71,"open":58.51,"volume":5457100},{"timestamp":1565703000,"date":"2019-08-13","index":94,"close":58.08,"high":58.49,"low":54.39,"open":56,"volume":4367100},{"timestamp":1565789400,"date":"2019-08-14","index":95,"close":54.49,"high":57.23,"low":53.66,"open":56.52,"volume":4097000},{"timestamp":1565875800,"date":"2019-08-15","index":96,"close":52.8,"high":54.99,"low":52.07,"open":54.99,"volume":5202900},{"timestamp":1565962200,"date":"2019-08-16","index":97,"close":52.47,"high":53.76,"low":52.15,"open":53.02,"volume":6013500},{"timestamp":1566221400,"date":"2019-08-19","index":98,"close":51.68,"high":53.55,"low":50.51,"open":51.6,"volume":26211300},{"timestamp":1566307800,"date":"2019-08-20","index":99,"close":53.65,"high":54.42,"low":51.11,"open":51.47,"volume":11093600},{"timestamp":1566394200,"date":"2019-08-21","index":100,"close":54.15,"high":54.69,"low":52.86,"open":53.81,"volume":6535700},{"timestamp":1566480600,"date":"2019-08-22","index":101,"close":51.36,"high":54.33,"low":51.28,"open":53.54,"volume":6492100}]},{"date":"2019-05-07","estimated":-5.8,"reported":-48.53,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":16,"close":60.25,"high":62.1,"low":59.33,"open":62.02,"volume":11975000},{"timestamp":1556112600,"date":"2019-04-24","index":17,"close":57.82,"high":60.49,"low":57.77,"open":60.11,"volume":5158000},{"timestamp":1556199000,"date":"2019-04-25","index":18,"close":56.34,"high":58.46,"low":55.86,"open":58.2,"volume":5097100},{"timestamp":1556285400,"date":"2019-04-26","index":19,"close":57.24,"high":57.53,"low":54.32,"open":56.3,"volume":5981000},{"timestamp":1556544600,"date":"2019-04-29","index":20,"close":60.59,"high":60.71,"low":56,"open":57.6,"volume":7231800},{"timestamp":1556631000,"date":"2019-04-30","index":21,"close":59.8,"high":61.4,"low":58.22,"open":59.93,"volume":6072700},{"timestamp":1556717400,"date":"2019-05-01","index":22,"close":58.75,"high":60.71,"low":58.53,"open":60.7,"volume":3443000},{"timestamp":1556803800,"date":"2019-05-02","index":23,"close":61.5,"high":62.01,"low":57.33,"open":58.44,"volume":6634300},{"timestamp":1556890200,"date":"2019-05-03","index":24,"close":62.51,"high":62.99,"low":60.1,"open":61.21,"volume":9393600},{"timestamp":1557149400,"date":"2019-05-06","index":25,"close":60.57,"high":61.5,"low":59.9,"open":60.55,"volume":5184600},{"timestamp":1557235800,"date":"2019-05-07","index":26,"close":59.34,"high":61.6,"low":58.12,"open":60.34,"volume":11591700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":27,"close":52.91,"high":60.45,"low":52.78,"open":57.69,"volume":22640400},{"timestamp":1557408600,"date":"2019-05-09","index":28,"close":55.18,"high":56.45,"low":53.1,"open":54.07,"volume":9603500},{"timestamp":1557495000,"date":"2019-05-10","index":29,"close":51.09,"high":56.49,"low":50.02,"open":56.39,"volume":23111200},{"timestamp":1557754200,"date":"2019-05-13","index":30,"close":48.15,"high":50.09,"low":47.17,"open":50,"volume":10007400},{"timestamp":1557840600,"date":"2019-05-14","index":31,"close":50.52,"high":51.39,"low":48,"open":48.82,"volume":7007400},{"timestamp":1557927000,"date":"2019-05-15","index":32,"close":54.04,"high":54.85,"low":49.86,"open":50.2,"volume":7909300},{"timestamp":1558013400,"date":"2019-05-16","index":33,"close":55.6,"high":56.72,"low":53.55,"open":54.1,"volume":7101700},{"timestamp":1558099800,"date":"2019-05-17","index":34,"close":53.79,"high":55.11,"low":53.46,"open":54.5,"volume":4326500},{"timestamp":1558359000,"date":"2019-05-20","index":35,"close":54.63,"high":54.69,"low":51.85,"open":52.14,"volume":2710000},{"timestamp":1558445400,"date":"2019-05-21","index":36,"close":55.51,"high":56.03,"low":53.53,"open":54.77,"volume":3490700},{"timestamp":1558531800,"date":"2019-05-22","index":37,"close":57.88,"high":57.96,"low":54.62,"open":54.68,"volume":3913700}]},{"date":"2019-03-01","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.19,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.19,"reported":0.24,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1338,"close":12.38,"high":12.47,"low":11.92,"open":12.35,"volume":22236200},{"timestamp":1721914200,"date":"2024-07-25","index":1339,"close":12.21,"high":13.3,"low":11.97,"open":12.3,"volume":23999500},{"timestamp":1722000600,"date":"2024-07-26","index":1340,"close":12.23,"high":12.57,"low":12.16,"open":12.43,"volume":10392400},{"timestamp":1722259800,"date":"2024-07-29","index":1341,"close":12.1,"high":12.44,"low":12.06,"open":12.29,"volume":8934100},{"timestamp":1722346200,"date":"2024-07-30","index":1342,"close":11.94,"high":12.24,"low":11.79,"open":12.13,"volume":10487600},{"timestamp":1722432600,"date":"2024-07-31","index":1343,"close":12.05,"high":12.38,"low":11.97,"open":12.13,"volume":11953300},{"timestamp":1722519000,"date":"2024-08-01","index":1344,"close":11.42,"high":12.16,"low":11.33,"open":12.05,"volume":13654500},{"timestamp":1722605400,"date":"2024-08-02","index":1345,"close":10.92,"high":11.1,"low":10.61,"open":11.01,"volume":16353600},{"timestamp":1722864600,"date":"2024-08-05","index":1346,"close":10.57,"high":10.72,"low":9.81,"open":9.94,"volume":18485900},{"timestamp":1722951000,"date":"2024-08-06","index":1347,"close":10.97,"high":11.17,"low":10.56,"open":10.95,"volume":27961600},{"timestamp":1723037400,"date":"2024-08-07","index":1348,"close":9.08,"high":9.8,"low":8.93,"open":9.25,"volume":74249500}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1349,"close":10.07,"high":10.07,"low":9.12,"open":9.21,"volume":27856300},{"timestamp":1723210200,"date":"2024-08-09","index":1350,"close":9.76,"high":10.17,"low":9.56,"open":10.06,"volume":18735400},{"timestamp":1723469400,"date":"2024-08-12","index":1351,"close":9.71,"high":9.83,"low":9.53,"open":9.72,"volume":13006300},{"timestamp":1723555800,"date":"2024-08-13","index":1352,"close":10.06,"high":10.08,"low":9.68,"open":9.74,"volume":14601800},{"timestamp":1723642200,"date":"2024-08-14","index":1353,"close":10.08,"high":10.29,"low":9.88,"open":10.24,"volume":10172500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.03,"reported":0.15,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":1275,"close":16.92,"high":17.22,"low":16.72,"open":16.77,"volume":9587000},{"timestamp":1713965400,"date":"2024-04-24","index":1276,"close":16.34,"high":16.83,"low":15.78,"open":16.5,"volume":17275500},{"timestamp":1714051800,"date":"2024-04-25","index":1277,"close":16.07,"high":16.26,"low":15.74,"open":15.93,"volume":10612900},{"timestamp":1714138200,"date":"2024-04-26","index":1278,"close":16.37,"high":16.45,"low":15.91,"open":16.06,"volume":8360500},{"timestamp":1714397400,"date":"2024-04-29","index":1279,"close":16.3,"high":16.48,"low":15.86,"open":16.22,"volume":9286600},{"timestamp":1714483800,"date":"2024-04-30","index":1280,"close":15.64,"high":16.4,"low":15.6,"open":16.13,"volume":8774400},{"timestamp":1714570200,"date":"2024-05-01","index":1281,"close":15.86,"high":16.44,"low":15.48,"open":15.59,"volume":17958700},{"timestamp":1714656600,"date":"2024-05-02","index":1282,"close":16.84,"high":16.88,"low":16.01,"open":16.25,"volume":13029100},{"timestamp":1714743000,"date":"2024-05-03","index":1283,"close":17.2,"high":17.73,"low":17.12,"open":17.34,"volume":16009700},{"timestamp":1715002200,"date":"2024-05-06","index":1284,"close":17.52,"high":17.65,"low":17.14,"open":17.55,"volume":13073300},{"timestamp":1715088600,"date":"2024-05-07","index":1285,"close":16.6,"high":17.43,"low":16.45,"open":17.43,"volume":27084400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":1286,"close":17.78,"high":18.4,"low":17.16,"open":17.42,"volume":38982100},{"timestamp":1715261400,"date":"2024-05-09","index":1287,"close":17.24,"high":17.89,"low":17.11,"open":17.8,"volume":12963500},{"timestamp":1715347800,"date":"2024-05-10","index":1288,"close":17.18,"high":17.37,"low":16.96,"open":17.33,"volume":10262300},{"timestamp":1715607000,"date":"2024-05-13","index":1289,"close":17.08,"high":17.49,"low":16.75,"open":17.4,"volume":11195800},{"timestamp":1715693400,"date":"2024-05-14","index":1290,"close":17.04,"high":17.35,"low":16.75,"open":17.26,"volume":8908000},{"timestamp":1715779800,"date":"2024-05-15","index":1291,"close":17.08,"high":17.68,"low":16.65,"open":17.37,"volume":11144000},{"timestamp":1715866200,"date":"2024-05-16","index":1292,"close":16.95,"high":17.32,"low":16.9,"open":17.08,"volume":7850900},{"timestamp":1715952600,"date":"2024-05-17","index":1293,"close":16.62,"high":17.11,"low":16.53,"open":16.9,"volume":11939400},{"timestamp":1716211800,"date":"2024-05-20","index":1294,"close":16.07,"high":16.73,"low":15.68,"open":16.63,"volume":17418100},{"timestamp":1716298200,"date":"2024-05-21","index":1295,"close":16.01,"high":16.18,"low":15.8,"open":15.99,"volume":9006400},{"timestamp":1716384600,"date":"2024-05-22","index":1296,"close":16.11,"high":16.8,"low":15.99,"open":16.29,"volume":13378300}]},{"date":"2024-02-13","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1217,"close":12.69,"high":13.06,"low":12.59,"open":12.95,"volume":8477100},{"timestamp":1706711400,"date":"2024-01-31","index":1218,"close":12.49,"high":13.09,"low":12.39,"open":12.61,"volume":9640900},{"timestamp":1706797800,"date":"2024-02-01","index":1219,"close":12.89,"high":12.89,"low":12.41,"open":12.65,"volume":9338800},{"timestamp":1706884200,"date":"2024-02-02","index":1220,"close":12.75,"high":12.88,"low":12.4,"open":12.72,"volume":8609200},{"timestamp":1707143400,"date":"2024-02-05","index":1221,"close":12.59,"high":12.79,"low":12.41,"open":12.67,"volume":7930400},{"timestamp":1707229800,"date":"2024-02-06","index":1222,"close":13.22,"high":13.46,"low":12.58,"open":12.63,"volume":16497300},{"timestamp":1707316200,"date":"2024-02-07","index":1223,"close":12.45,"high":13.28,"low":12.4,"open":13.17,"volume":14073400},{"timestamp":1707402600,"date":"2024-02-08","index":1224,"close":12.78,"high":12.83,"low":12.29,"open":12.44,"volume":9891800},{"timestamp":1707489000,"date":"2024-02-09","index":1225,"close":13.03,"high":13.37,"low":12.68,"open":12.82,"volume":12785200},{"timestamp":1707748200,"date":"2024-02-12","index":1226,"close":12.4,"high":13.16,"low":12.38,"open":13.05,"volume":18308500},{"timestamp":1707834600,"date":"2024-02-13","index":1227,"close":12.13,"high":12.21,"low":11.69,"open":11.97,"volume":67047800}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1228,"close":16.39,"high":16.77,"low":14.9,"open":14.98,"volume":109310600},{"timestamp":1708007400,"date":"2024-02-15","index":1229,"close":19.03,"high":19.42,"low":16.43,"open":16.59,"volume":91229900},{"timestamp":1708093800,"date":"2024-02-16","index":1230,"close":17.91,"high":19.29,"low":17.75,"open":18.86,"volume":37553900},{"timestamp":1708439400,"date":"2024-02-20","index":1231,"close":16.73,"high":17.91,"low":16.31,"open":17.66,"volume":27404000},{"timestamp":1708525800,"date":"2024-02-21","index":1232,"close":16.13,"high":16.7,"low":15.96,"open":16.46,"volume":21191800},{"timestamp":1708612200,"date":"2024-02-22","index":1233,"close":15.91,"high":16.95,"low":15.78,"open":16.26,"volume":23063600},{"timestamp":1708698600,"date":"2024-02-23","index":1234,"close":16.01,"high":16.43,"low":15.5,"open":15.93,"volume":28939800},{"timestamp":1708957800,"date":"2024-02-26","index":1235,"close":15.95,"high":16.34,"low":15.81,"open":16,"volume":12611200},{"timestamp":1709044200,"date":"2024-02-27","index":1236,"close":16.66,"high":17.37,"low":15.97,"open":15.97,"volume":22994000},{"timestamp":1709130600,"date":"2024-02-28","index":1237,"close":15.69,"high":16.42,"low":15.65,"open":16.42,"volume":16450900},{"timestamp":1709217000,"date":"2024-02-29","index":1238,"close":15.88,"high":15.97,"low":15.39,"open":15.81,"volume":14520700}]},{"date":"2023-11-08","estimated":0.13,"reported":0.24,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1152,"close":9.79,"high":10.25,"low":9.73,"open":10.2,"volume":13451700},{"timestamp":1698327000,"date":"2023-10-26","index":1153,"close":9.43,"high":9.81,"low":9.23,"open":9.8,"volume":13327900},{"timestamp":1698413400,"date":"2023-10-27","index":1154,"close":9.26,"high":9.7,"low":9.25,"open":9.58,"volume":10621900},{"timestamp":1698672600,"date":"2023-10-30","index":1155,"close":9.43,"high":9.54,"low":9.29,"open":9.4,"volume":7443300},{"timestamp":1698759000,"date":"2023-10-31","index":1156,"close":9.17,"high":9.49,"low":8.94,"open":8.98,"volume":14334500},{"timestamp":1698845400,"date":"2023-11-01","index":1157,"close":9.17,"high":9.27,"low":8.85,"open":9.16,"volume":13732700},{"timestamp":1698931800,"date":"2023-11-02","index":1158,"close":9.94,"high":10.04,"low":9.54,"open":9.57,"volume":20876100},{"timestamp":1699018200,"date":"2023-11-03","index":1159,"close":10.66,"high":10.74,"low":10.11,"open":10.12,"volume":16481300},{"timestamp":1699281000,"date":"2023-11-06","index":1160,"close":10.53,"high":10.76,"low":10.27,"open":10.71,"volume":13069700},{"timestamp":1699367400,"date":"2023-11-07","index":1161,"close":10.83,"high":10.87,"low":10.32,"open":10.59,"volume":16993200},{"timestamp":1699453800,"date":"2023-11-08","index":1162,"close":10.72,"high":10.95,"low":10.62,"open":10.74,"volume":20807300}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1163,"close":10.08,"high":10.89,"low":9.94,"open":10.4,"volume":24914900},{"timestamp":1699626600,"date":"2023-11-10","index":1164,"close":10.26,"high":10.75,"low":10.15,"open":10.2,"volume":21080700},{"timestamp":1699885800,"date":"2023-11-13","index":1165,"close":9.77,"high":10.35,"low":9.69,"open":10.13,"volume":20454600},{"timestamp":1699972200,"date":"2023-11-14","index":1166,"close":10.51,"high":10.73,"low":10.15,"open":10.16,"volume":22848000},{"timestamp":1700058600,"date":"2023-11-15","index":1167,"close":10.86,"high":11.09,"low":10.52,"open":10.52,"volume":15184700},{"timestamp":1700145000,"date":"2023-11-16","index":1168,"close":10.4,"high":10.81,"low":10.25,"open":10.79,"volume":12758200},{"timestamp":1700231400,"date":"2023-11-17","index":1169,"close":10.58,"high":10.75,"low":10.27,"open":10.41,"volume":10386000},{"timestamp":1700490600,"date":"2023-11-20","index":1170,"close":10.39,"high":10.55,"low":10.08,"open":10.5,"volume":26706700},{"timestamp":1700577000,"date":"2023-11-21","index":1171,"close":10.38,"high":10.4,"low":10.15,"open":10.3,"volume":12037800},{"timestamp":1700663400,"date":"2023-11-22","index":1172,"close":10.29,"high":10.59,"low":10.27,"open":10.45,"volume":11148700},{"timestamp":1700836200,"date":"2023-11-24","index":1173,"close":10.27,"high":10.32,"low":9.93,"open":10.27,"volume":6774300}]},{"date":"2023-08-08","estimated":-0.01,"reported":0.16,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":1087,"close":11.56,"high":11.9,"low":11.52,"open":11.78,"volume":12431500},{"timestamp":1690378200,"date":"2023-07-26","index":1088,"close":12.2,"high":12.22,"low":11.45,"open":11.55,"volume":12987300},{"timestamp":1690464600,"date":"2023-07-27","index":1089,"close":11.95,"high":12.79,"low":11.9,"open":12.37,"volume":20057200},{"timestamp":1690551000,"date":"2023-07-28","index":1090,"close":12.48,"high":12.52,"low":12.07,"open":12.16,"volume":15680000},{"timestamp":1690810200,"date":"2023-07-31","index":1091,"close":12.71,"high":12.78,"low":12.37,"open":12.52,"volume":15027600},{"timestamp":1690896600,"date":"2023-08-01","index":1092,"close":12.23,"high":12.54,"low":11.75,"open":12.37,"volume":18071200},{"timestamp":1690983000,"date":"2023-08-02","index":1093,"close":11.71,"high":12.4,"low":11.64,"open":11.98,"volume":13357500},{"timestamp":1691069400,"date":"2023-08-03","index":1094,"close":11.51,"high":11.8,"low":11.49,"open":11.59,"volume":10692800},{"timestamp":1691155800,"date":"2023-08-04","index":1095,"close":10.85,"high":11.69,"low":10.79,"open":11.53,"volume":15632200},{"timestamp":1691415000,"date":"2023-08-07","index":1096,"close":10.97,"high":11.06,"low":10.66,"open":10.85,"volume":14484300},{"timestamp":1691501400,"date":"2023-08-08","index":1097,"close":11.56,"high":11.61,"low":10.71,"open":10.73,"volume":37913800}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":1098,"close":10.4,"high":11.52,"low":10.38,"open":10.97,"volume":43166600},{"timestamp":1691674200,"date":"2023-08-10","index":1099,"close":11.04,"high":11.18,"low":10.33,"open":10.49,"volume":25048200},{"timestamp":1691760600,"date":"2023-08-11","index":1100,"close":11.38,"high":11.47,"low":10.72,"open":10.86,"volume":20160000},{"timestamp":1692019800,"date":"2023-08-14","index":1101,"close":11.64,"high":11.77,"low":11.32,"open":11.42,"volume":18108400},{"timestamp":1692106200,"date":"2023-08-15","index":1102,"close":12.08,"high":12.51,"low":11.87,"open":12.02,"volume":25566500},{"timestamp":1692192600,"date":"2023-08-16","index":1103,"close":11.36,"high":12.27,"low":11.34,"open":12.05,"volume":13707800},{"timestamp":1692279000,"date":"2023-08-17","index":1104,"close":11.06,"high":11.58,"low":11.01,"open":11.41,"volume":10242300},{"timestamp":1692365400,"date":"2023-08-18","index":1105,"close":11.13,"high":11.26,"low":10.73,"open":10.85,"volume":10816900},{"timestamp":1692624600,"date":"2023-08-21","index":1106,"close":11.1,"high":11.21,"low":10.75,"open":11.15,"volume":13926700},{"timestamp":1692711000,"date":"2023-08-22","index":1107,"close":10.81,"high":11.39,"low":10.8,"open":11.19,"volume":10796100},{"timestamp":1692797400,"date":"2023-08-23","index":1108,"close":10.72,"high":10.82,"low":10.64,"open":10.67,"volume":11402900}]},{"date":"2023-05-04","estimated":-0.06,"reported":0.07,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1022,"close":9.84,"high":10.21,"low":9.75,"open":10.09,"volume":15183700},{"timestamp":1682083800,"date":"2023-04-21","index":1023,"close":10.44,"high":10.52,"low":9.57,"open":9.85,"volume":46675500},{"timestamp":1682343000,"date":"2023-04-24","index":1024,"close":10.22,"high":10.61,"low":10.02,"open":10.4,"volume":15187500},{"timestamp":1682429400,"date":"2023-04-25","index":1025,"close":9.96,"high":10.43,"low":9.94,"open":10.2,"volume":17607900},{"timestamp":1682515800,"date":"2023-04-26","index":1026,"close":10.05,"high":10.36,"low":10.01,"open":10.07,"volume":10276400},{"timestamp":1682602200,"date":"2023-04-27","index":1027,"close":10.2,"high":10.24,"low":9.87,"open":10.21,"volume":11684800},{"timestamp":1682688600,"date":"2023-04-28","index":1028,"close":10.25,"high":10.66,"low":10.11,"open":10.18,"volume":15748000},{"timestamp":1682947800,"date":"2023-05-01","index":1029,"close":10.59,"high":10.96,"low":9.98,"open":10.27,"volume":28061200},{"timestamp":1683034200,"date":"2023-05-02","index":1030,"close":10.64,"high":10.9,"low":10.26,"open":10.71,"volume":30958100},{"timestamp":1683120600,"date":"2023-05-03","index":1031,"close":10.89,"high":11.24,"low":10.48,"open":10.6,"volume":19683600},{"timestamp":1683207000,"date":"2023-05-04","index":1032,"close":10.69,"high":10.89,"low":10.44,"open":10.78,"volume":29406900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1033,"close":8.63,"high":9.08,"low":8.33,"open":9.07,"volume":82406300},{"timestamp":1683552600,"date":"2023-05-08","index":1034,"close":8.54,"high":8.63,"low":8.36,"open":8.59,"volume":28005600},{"timestamp":1683639000,"date":"2023-05-09","index":1035,"close":8.62,"high":8.67,"low":8.4,"open":8.47,"volume":16335600},{"timestamp":1683725400,"date":"2023-05-10","index":1036,"close":8.86,"high":8.88,"low":8.48,"open":8.72,"volume":18792700},{"timestamp":1683811800,"date":"2023-05-11","index":1037,"close":8.41,"high":8.87,"low":8.39,"open":8.85,"volume":13736200},{"timestamp":1683898200,"date":"2023-05-12","index":1038,"close":8.19,"high":8.57,"low":8.06,"open":8.44,"volume":26407200},{"timestamp":1684157400,"date":"2023-05-15","index":1039,"close":8.54,"high":8.65,"low":8.07,"open":8.1,"volume":16363900},{"timestamp":1684243800,"date":"2023-05-16","index":1040,"close":8.24,"high":8.6,"low":8.2,"open":8.46,"volume":14282700},{"timestamp":1684330200,"date":"2023-05-17","index":1041,"close":8.36,"high":8.4,"low":8.18,"open":8.25,"volume":15696900},{"timestamp":1684416600,"date":"2023-05-18","index":1042,"close":8.34,"high":8.45,"low":8.18,"open":8.37,"volume":13832200},{"timestamp":1684503000,"date":"2023-05-19","index":1043,"close":8.11,"high":8.37,"low":8.05,"open":8.37,"volume":15309500}]},{"date":"2023-02-09","estimated":0.13,"reported":0.29,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":964,"close":15.36,"high":16.3,"low":15.21,"open":16.15,"volume":15725000},{"timestamp":1674829800,"date":"2023-01-27","index":965,"close":16.18,"high":16.47,"low":15.18,"open":15.23,"volume":12648200},{"timestamp":1675089000,"date":"2023-01-30","index":966,"close":15.55,"high":16.01,"low":15.47,"open":15.59,"volume":10076000},{"timestamp":1675175400,"date":"2023-01-31","index":967,"close":16.25,"high":16.53,"low":15.69,"open":15.69,"volume":10345300},{"timestamp":1675261800,"date":"2023-02-01","index":968,"close":16.9,"high":17.24,"low":16.16,"open":16.24,"volume":12936500},{"timestamp":1675348200,"date":"2023-02-02","index":969,"close":17.55,"high":17.57,"low":16.97,"open":17.22,"volume":17475000},{"timestamp":1675434600,"date":"2023-02-03","index":970,"close":17.38,"high":17.63,"low":16.75,"open":16.91,"volume":12202200},{"timestamp":1675693800,"date":"2023-02-06","index":971,"close":17.35,"high":17.55,"low":16.67,"open":16.83,"volume":13691500},{"timestamp":1675780200,"date":"2023-02-07","index":972,"close":17.93,"high":18.01,"low":17.06,"open":17.35,"volume":15692800},{"timestamp":1675866600,"date":"2023-02-08","index":973,"close":16.75,"high":18.36,"low":16.66,"open":18.28,"volume":22771100},{"timestamp":1675953000,"date":"2023-02-09","index":974,"close":16.22,"high":17.3,"low":15.99,"open":17.08,"volume":44423300}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":975,"close":10.31,"high":11.22,"low":10.23,"open":11.15,"volume":146014600},{"timestamp":1676298600,"date":"2023-02-13","index":976,"close":10.46,"high":10.57,"low":10.08,"open":10.3,"volume":46640100},{"timestamp":1676385000,"date":"2023-02-14","index":977,"close":10.76,"high":10.82,"low":10.06,"open":10.16,"volume":32194900},{"timestamp":1676471400,"date":"2023-02-15","index":978,"close":11.5,"high":11.76,"low":10.63,"open":10.63,"volume":40714100},{"timestamp":1676557800,"date":"2023-02-16","index":979,"close":10.99,"high":11.57,"low":10.98,"open":11.33,"volume":22914100},{"timestamp":1676644200,"date":"2023-02-17","index":980,"close":11.28,"high":11.36,"low":10.83,"open":10.88,"volume":22224200},{"timestamp":1676989800,"date":"2023-02-21","index":981,"close":10.69,"high":11.06,"low":10.54,"open":11.03,"volume":22151800},{"timestamp":1677076200,"date":"2023-02-22","index":982,"close":10.75,"high":11.1,"low":10.65,"open":10.68,"volume":14045800},{"timestamp":1677162600,"date":"2023-02-23","index":983,"close":10.57,"high":10.86,"low":10.46,"open":10.84,"volume":16384600},{"timestamp":1677249000,"date":"2023-02-24","index":984,"close":10.2,"high":10.39,"low":10.07,"open":10.33,"volume":18861300},{"timestamp":1677508200,"date":"2023-02-27","index":985,"close":10,"high":10.31,"low":9.93,"open":10.27,"volume":20278300}]},{"date":"2022-11-07","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":900,"close":13.9,"high":13.91,"low":13.23,"open":13.47,"volume":10128100},{"timestamp":1666704600,"date":"2022-10-25","index":901,"close":14.81,"high":15.03,"low":13.9,"open":13.97,"volume":14506500},{"timestamp":1666791000,"date":"2022-10-26","index":902,"close":14.76,"high":15.15,"low":14.4,"open":14.69,"volume":9423500},{"timestamp":1666877400,"date":"2022-10-27","index":903,"close":14.63,"high":15.03,"low":14.44,"open":14.75,"volume":7604900},{"timestamp":1666963800,"date":"2022-10-28","index":904,"close":14.52,"high":14.77,"low":14.09,"open":14.55,"volume":10749000},{"timestamp":1667223000,"date":"2022-10-31","index":905,"close":14.64,"high":15.02,"low":14.32,"open":14.53,"volume":11140000},{"timestamp":1667309400,"date":"2022-11-01","index":906,"close":15.15,"high":16.4,"low":15.12,"open":15.96,"volume":20388000},{"timestamp":1667395800,"date":"2022-11-02","index":907,"close":14,"high":15.26,"low":13.98,"open":14.98,"volume":12427800},{"timestamp":1667482200,"date":"2022-11-03","index":908,"close":13.72,"high":14.22,"low":13.43,"open":13.78,"volume":14173900},{"timestamp":1667568600,"date":"2022-11-04","index":909,"close":13.74,"high":14.15,"low":13.17,"open":13.98,"volume":11873400},{"timestamp":1667831400,"date":"2022-11-07","index":910,"close":14.14,"high":14.26,"low":13.2,"open":14.12,"volume":27568700}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":911,"close":10.9,"high":12.19,"low":10.62,"open":11.94,"volume":80955300},{"timestamp":1668004200,"date":"2022-11-09","index":912,"close":10.64,"high":11.1,"low":10.6,"open":10.76,"volume":28137100},{"timestamp":1668090600,"date":"2022-11-10","index":913,"close":11.28,"high":11.49,"low":10.91,"open":11.24,"volume":31008400},{"timestamp":1668177000,"date":"2022-11-11","index":914,"close":12.7,"high":12.79,"low":11.14,"open":11.19,"volume":26140500},{"timestamp":1668436200,"date":"2022-11-14","index":915,"close":12.95,"high":13.25,"low":12.47,"open":12.54,"volume":15062100},{"timestamp":1668522600,"date":"2022-11-15","index":916,"close":13.07,"high":13.74,"low":13.01,"open":13.55,"volume":16226000},{"timestamp":1668609000,"date":"2022-11-16","index":917,"close":11.97,"high":12.79,"low":11.91,"open":12.79,"volume":16593500},{"timestamp":1668695400,"date":"2022-11-17","index":918,"close":11.35,"high":11.73,"low":11.27,"open":11.71,"volume":14255600},{"timestamp":1668781800,"date":"2022-11-18","index":919,"close":11.21,"high":11.6,"low":11.07,"open":11.55,"volume":10511100},{"timestamp":1669041000,"date":"2022-11-21","index":920,"close":11.05,"high":11.1,"low":10.74,"open":11.05,"volume":15314000},{"timestamp":1669127400,"date":"2022-11-22","index":921,"close":11.05,"high":11.06,"low":10.43,"open":10.8,"volume":15220200}]},{"date":"2022-08-04","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":834,"close":14.17,"high":14.53,"low":13.99,"open":14.39,"volume":10305100},{"timestamp":1658496600,"date":"2022-07-22","index":835,"close":13.54,"high":14.47,"low":13.46,"open":14.32,"volume":8055100},{"timestamp":1658755800,"date":"2022-07-25","index":836,"close":13.31,"high":13.53,"low":13.02,"open":13.52,"volume":7564000},{"timestamp":1658842200,"date":"2022-07-26","index":837,"close":12.53,"high":13.11,"low":12.47,"open":13.07,"volume":10823900},{"timestamp":1658928600,"date":"2022-07-27","index":838,"close":13.31,"high":13.38,"low":12.52,"open":12.83,"volume":10838900},{"timestamp":1659015000,"date":"2022-07-28","index":839,"close":13.88,"high":13.89,"low":13.05,"open":13.33,"volume":11858900},{"timestamp":1659101400,"date":"2022-07-29","index":840,"close":13.86,"high":13.89,"low":13.19,"open":13.7,"volume":11762900},{"timestamp":1659360600,"date":"2022-08-01","index":841,"close":13.9,"high":14.14,"low":13.17,"open":13.64,"volume":12540900},{"timestamp":1659447000,"date":"2022-08-02","index":842,"close":16.16,"high":16.22,"low":15.15,"open":15.25,"volume":29803800},{"timestamp":1659533400,"date":"2022-08-03","index":843,"close":16.71,"high":16.92,"low":16.24,"open":16.35,"volume":23366300},{"timestamp":1659619800,"date":"2022-08-04","index":844,"close":17.39,"high":17.45,"low":16.74,"open":16.74,"volume":27582400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":845,"close":20.28,"high":20.35,"low":17.92,"open":18.21,"volume":47487000},{"timestamp":1659965400,"date":"2022-08-08","index":846,"close":19.83,"high":21.52,"low":19.78,"open":20.06,"volume":23531700},{"timestamp":1660051800,"date":"2022-08-09","index":847,"close":18.67,"high":19.63,"low":18.66,"open":19.38,"volume":14189900},{"timestamp":1660138200,"date":"2022-08-10","index":848,"close":19.4,"high":20.13,"low":19.15,"open":19.7,"volume":15119400},{"timestamp":1660224600,"date":"2022-08-11","index":849,"close":18.9,"high":20.55,"low":18.88,"open":19.81,"volume":12045300},{"timestamp":1660311000,"date":"2022-08-12","index":850,"close":19.4,"high":19.43,"low":18.58,"open":19.17,"volume":11344600},{"timestamp":1660570200,"date":"2022-08-15","index":851,"close":19.29,"high":19.85,"low":18.86,"open":19.11,"volume":7992300},{"timestamp":1660656600,"date":"2022-08-16","index":852,"close":19.34,"high":19.73,"low":18.68,"open":19.12,"volume":9512600},{"timestamp":1660743000,"date":"2022-08-17","index":853,"close":17.97,"high":18.93,"low":17.8,"open":18.8,"volume":14805400},{"timestamp":1660829400,"date":"2022-08-18","index":854,"close":17.6,"high":18.02,"low":17.58,"open":17.98,"volume":6607800},{"timestamp":1660915800,"date":"2022-08-19","index":855,"close":16.65,"high":17.37,"low":16.57,"open":17.27,"volume":10492100}]},{"date":"2022-05-03","estimated":-0.07,"reported":0.07,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":770,"close":36.31,"high":36.43,"low":34.85,"open":34.96,"volume":3967100},{"timestamp":1650461400,"date":"2022-04-20","index":771,"close":35.7,"high":36.79,"low":35.61,"open":36.5,"volume":3289300},{"timestamp":1650547800,"date":"2022-04-21","index":772,"close":34.11,"high":36.92,"low":33.97,"open":36.59,"volume":6109200},{"timestamp":1650634200,"date":"2022-04-22","index":773,"close":33.16,"high":34.57,"low":32.87,"open":34.14,"volume":3653200},{"timestamp":1650893400,"date":"2022-04-25","index":774,"close":33.91,"high":34.12,"low":32.71,"open":32.85,"volume":5292700},{"timestamp":1650979800,"date":"2022-04-26","index":775,"close":32.45,"high":33.74,"low":32.4,"open":33.36,"volume":4226700},{"timestamp":1651066200,"date":"2022-04-27","index":776,"close":32.23,"high":33,"low":31.52,"open":32.07,"volume":4989000},{"timestamp":1651152600,"date":"2022-04-28","index":777,"close":33.56,"high":33.83,"low":31.88,"open":32.9,"volume":4543900},{"timestamp":1651239000,"date":"2022-04-29","index":778,"close":32.6,"high":34.35,"low":32.56,"open":33.26,"volume":4723100},{"timestamp":1651498200,"date":"2022-05-02","index":779,"close":31.5,"high":32.53,"low":29.93,"open":32.26,"volume":11738200},{"timestamp":1651584600,"date":"2022-05-03","index":780,"close":30.76,"high":31.65,"low":30.06,"open":31.39,"volume":24562300}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":781,"close":21.56,"high":22.46,"low":20.02,"open":22.27,"volume":112518800},{"timestamp":1651757400,"date":"2022-05-05","index":782,"close":22.03,"high":22.82,"low":21.21,"open":21.6,"volume":43122300},{"timestamp":1651843800,"date":"2022-05-06","index":783,"close":20.51,"high":21.72,"low":19.59,"open":21.7,"volume":28942200},{"timestamp":1652103000,"date":"2022-05-09","index":784,"close":18.61,"high":20.64,"low":18.4,"open":19.85,"volume":22056800},{"timestamp":1652189400,"date":"2022-05-10","index":785,"close":19,"high":19.63,"low":18.2,"open":18.94,"volume":21736800},{"timestamp":1652275800,"date":"2022-05-11","index":786,"close":17.72,"high":19.37,"low":17.52,"open":18.95,"volume":21542400},{"timestamp":1652362200,"date":"2022-05-12","index":787,"close":18.59,"high":19,"low":17.24,"open":17.26,"volume":16174800},{"timestamp":1652448600,"date":"2022-05-13","index":788,"close":20,"high":20.18,"low":18.86,"open":18.86,"volume":12841800},{"timestamp":1652707800,"date":"2022-05-16","index":789,"close":19.14,"high":20.03,"low":19.11,"open":19.85,"volume":9447600},{"timestamp":1652794200,"date":"2022-05-17","index":790,"close":19.72,"high":20.18,"low":19.13,"open":19.51,"volume":10205900},{"timestamp":1652880600,"date":"2022-05-18","index":791,"close":18.15,"high":19.69,"low":18.12,"open":19.53,"volume":13838300}]},{"date":"2022-02-08","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":712,"close":36.22,"high":37.08,"low":35.42,"open":36.07,"volume":6959300},{"timestamp":1643207400,"date":"2022-01-26","index":713,"close":35.68,"high":38.17,"low":35.6,"open":37.17,"volume":7512300},{"timestamp":1643293800,"date":"2022-01-27","index":714,"close":34.93,"high":36.4,"low":34.84,"open":36.19,"volume":6314500},{"timestamp":1643380200,"date":"2022-01-28","index":715,"close":35.75,"high":35.8,"low":33.94,"open":34.8,"volume":5044100},{"timestamp":1643639400,"date":"2022-01-31","index":716,"close":38.52,"high":38.61,"low":35.58,"open":35.59,"volume":6836100},{"timestamp":1643725800,"date":"2022-02-01","index":717,"close":39.42,"high":39.53,"low":38.15,"open":39.04,"volume":4596400},{"timestamp":1643812200,"date":"2022-02-02","index":718,"close":38.44,"high":39.59,"low":38.04,"open":39.58,"volume":3970700},{"timestamp":1643898600,"date":"2022-02-03","index":719,"close":36.36,"high":37.98,"low":36.23,"open":37.67,"volume":4777100},{"timestamp":1643985000,"date":"2022-02-04","index":720,"close":37.68,"high":38.05,"low":36.26,"open":36.52,"volume":4289000},{"timestamp":1644244200,"date":"2022-02-07","index":721,"close":39.1,"high":40.15,"low":37.83,"open":37.83,"volume":7371500},{"timestamp":1644330600,"date":"2022-02-08","index":722,"close":41.2,"high":41.4,"low":38.3,"open":38.73,"volume":20228400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":723,"close":44,"high":44.17,"low":38.8,"open":40.28,"volume":25765800},{"timestamp":1644503400,"date":"2022-02-10","index":724,"close":42.1,"high":45.65,"low":41.71,"open":43.6,"volume":24087900},{"timestamp":1644589800,"date":"2022-02-11","index":725,"close":39.99,"high":42.56,"low":38.94,"open":42.15,"volume":10544600},{"timestamp":1644849000,"date":"2022-02-14","index":726,"close":39.99,"high":40.99,"low":39.42,"open":39.98,"volume":5718400},{"timestamp":1644935400,"date":"2022-02-15","index":727,"close":43.5,"high":43.52,"low":40.73,"open":41,"volume":6474000},{"timestamp":1645021800,"date":"2022-02-16","index":728,"close":43.82,"high":44.5,"low":42.81,"open":43.01,"volume":7198400},{"timestamp":1645108200,"date":"2022-02-17","index":729,"close":42.9,"high":43.96,"low":42.37,"open":43.16,"volume":4367400},{"timestamp":1645194600,"date":"2022-02-18","index":730,"close":41.26,"high":43.11,"low":41.04,"open":42.9,"volume":5786900},{"timestamp":1645540200,"date":"2022-02-22","index":731,"close":38.88,"high":41.38,"low":37.82,"open":40.84,"volume":9340500},{"timestamp":1645626600,"date":"2022-02-23","index":732,"close":37.43,"high":39.58,"low":37.29,"open":39.24,"volume":5046000},{"timestamp":1645713000,"date":"2022-02-24","index":733,"close":38.77,"high":38.81,"low":34.58,"open":34.82,"volume":8756600}]},{"date":"2021-11-02","estimated":-0.03,"reported":0.05,"pre":[{"timestamp":1634650200,"date":"2021-10-19","index":645,"close":50.04,"high":50.73,"low":49.43,"open":50.69,"volume":4930500},{"timestamp":1634736600,"date":"2021-10-20","index":646,"close":49.41,"high":50.78,"low":49.3,"open":50.07,"volume":3245900},{"timestamp":1634823000,"date":"2021-10-21","index":647,"close":49.57,"high":50.69,"low":49.35,"open":49.45,"volume":3885500},{"timestamp":1634909400,"date":"2021-10-22","index":648,"close":48.32,"high":49.32,"low":48.07,"open":49.1,"volume":2983700},{"timestamp":1635168600,"date":"2021-10-25","index":649,"close":48.12,"high":49.14,"low":47.76,"open":48.34,"volume":2914400},{"timestamp":1635255000,"date":"2021-10-26","index":650,"close":47.54,"high":49.39,"low":47.42,"open":48.77,"volume":3616500},{"timestamp":1635341400,"date":"2021-10-27","index":651,"close":46.72,"high":48.24,"low":46.48,"open":47.8,"volume":4622200},{"timestamp":1635427800,"date":"2021-10-28","index":652,"close":46.92,"high":47.41,"low":46.36,"open":46.86,"volume":3298400},{"timestamp":1635514200,"date":"2021-10-29","index":653,"close":45.87,"high":47.15,"low":45.51,"open":46.84,"volume":4137000},{"timestamp":1635773400,"date":"2021-11-01","index":654,"close":46.4,"high":46.5,"low":45.02,"open":45.77,"volume":5748600},{"timestamp":1635859800,"date":"2021-11-02","index":655,"close":45.32,"high":46.82,"low":44.05,"open":46.69,"volume":14019600}],"post":[{"timestamp":1635946200,"date":"2021-11-03","index":656,"close":49.03,"high":52.08,"low":48.35,"open":51.55,"volume":20734500},{"timestamp":1636032600,"date":"2021-11-04","index":657,"close":49.14,"high":50.61,"low":48.21,"open":49.24,"volume":6775900},{"timestamp":1636119000,"date":"2021-11-05","index":658,"close":53.55,"high":54,"low":51.15,"open":51.15,"volume":13542000},{"timestamp":1636381800,"date":"2021-11-08","index":659,"close":55.24,"high":56.38,"low":53.61,"open":53.98,"volume":7768800},{"timestamp":1636468200,"date":"2021-11-09","index":660,"close":56.26,"high":56.3,"low":54.08,"open":55.19,"volume":6752000},{"timestamp":1636554600,"date":"2021-11-10","index":661,"close":54.6,"high":57.68,"low":53.84,"open":55.43,"volume":8000900},{"timestamp":1636641000,"date":"2021-11-11","index":662,"close":53.18,"high":54.96,"low":52.84,"open":54.84,"volume":5164100},{"timestamp":1636727400,"date":"2021-11-12","index":663,"close":52.96,"high":53.47,"low":52.28,"open":53.39,"volume":3768600},{"timestamp":1636986600,"date":"2021-11-15","index":664,"close":51.66,"high":53.59,"low":50.98,"open":53,"volume":4385900},{"timestamp":1637073000,"date":"2021-11-16","index":665,"close":51.28,"high":52.69,"low":51.24,"open":52.11,"volume":3559100},{"timestamp":1637159400,"date":"2021-11-17","index":666,"close":49.71,"high":51.15,"low":49.09,"open":50.77,"volume":4381700}]},{"date":"2021-08-03","estimated":-0.24,"reported":-0.05,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":581,"close":52.95,"high":53.06,"low":50.78,"open":52.01,"volume":5018900},{"timestamp":1626874200,"date":"2021-07-21","index":582,"close":55.77,"high":56.12,"low":52.94,"open":53,"volume":5955400},{"timestamp":1626960600,"date":"2021-07-22","index":583,"close":55.14,"high":56.08,"low":54.36,"open":55.75,"volume":4418900},{"timestamp":1627047000,"date":"2021-07-23","index":584,"close":54.9,"high":55.73,"low":54.47,"open":55.66,"volume":2730200},{"timestamp":1627306200,"date":"2021-07-26","index":585,"close":54.39,"high":55.9,"low":53.76,"open":54.89,"volume":3894400},{"timestamp":1627392600,"date":"2021-07-27","index":586,"close":53.32,"high":53.99,"low":52.2,"open":53.74,"volume":3389600},{"timestamp":1627479000,"date":"2021-07-28","index":587,"close":55.77,"high":55.79,"low":53.71,"open":53.96,"volume":4639100},{"timestamp":1627565400,"date":"2021-07-29","index":588,"close":56.74,"high":57.53,"low":54.81,"open":55.3,"volume":4140100},{"timestamp":1627651800,"date":"2021-07-30","index":589,"close":55.32,"high":56.69,"low":55.08,"open":56.08,"volume":2842200},{"timestamp":1627911000,"date":"2021-08-02","index":590,"close":56,"high":57.76,"low":54.76,"open":54.97,"volume":4798900},{"timestamp":1627997400,"date":"2021-08-03","index":591,"close":55.38,"high":56.36,"low":53.84,"open":56.36,"volume":9309600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":592,"close":49.53,"high":54.27,"low":49.44,"open":54.03,"volume":21655100},{"timestamp":1628170200,"date":"2021-08-05","index":593,"close":52.42,"high":53.75,"low":49.53,"open":49.6,"volume":10310800},{"timestamp":1628256600,"date":"2021-08-06","index":594,"close":52.44,"high":53.6,"low":52.22,"open":52.51,"volume":4536100},{"timestamp":1628515800,"date":"2021-08-09","index":595,"close":52.13,"high":52.6,"low":51.17,"open":52.12,"volume":3872200},{"timestamp":1628602200,"date":"2021-08-10","index":596,"close":53.85,"high":54.03,"low":52.53,"open":52.58,"volume":3612600},{"timestamp":1628688600,"date":"2021-08-11","index":597,"close":53.91,"high":54.04,"low":52.03,"open":53.44,"volume":4266600},{"timestamp":1628775000,"date":"2021-08-12","index":598,"close":53.82,"high":54.82,"low":53.02,"open":54.61,"volume":3243400},{"timestamp":1628861400,"date":"2021-08-13","index":599,"close":53.39,"high":54.15,"low":52.94,"open":53.91,"volume":2776800},{"timestamp":1629120600,"date":"2021-08-16","index":600,"close":50.83,"high":52.58,"low":50.37,"open":52.58,"volume":4082600},{"timestamp":1629207000,"date":"2021-08-17","index":601,"close":49.11,"high":50.5,"low":48.19,"open":50.05,"volume":5530100},{"timestamp":1629293400,"date":"2021-08-18","index":602,"close":49.58,"high":50.61,"low":48.89,"open":49.16,"volume":3198200}]},{"date":"2021-05-04","estimated":-0.55,"reported":-0.35,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":518,"close":60.8,"high":62.04,"low":58.8,"open":61.73,"volume":5179600},{"timestamp":1619011800,"date":"2021-04-21","index":519,"close":60.74,"high":61.38,"low":59.13,"open":60.31,"volume":5305500},{"timestamp":1619098200,"date":"2021-04-22","index":520,"close":61,"high":62.52,"low":59.91,"open":60.76,"volume":4749200},{"timestamp":1619184600,"date":"2021-04-23","index":521,"close":63.7,"high":63.81,"low":61.29,"open":61.4,"volume":4369000},{"timestamp":1619443800,"date":"2021-04-26","index":522,"close":63.06,"high":64.8,"low":62.94,"open":63.98,"volume":4745000},{"timestamp":1619530200,"date":"2021-04-27","index":523,"close":62.14,"high":65.64,"low":62.05,"open":64.85,"volume":9832700},{"timestamp":1619616600,"date":"2021-04-28","index":524,"close":63.4,"high":64.08,"low":61.03,"open":62.24,"volume":4482200},{"timestamp":1619703000,"date":"2021-04-29","index":525,"close":57.1,"high":63.96,"low":54.36,"open":63.96,"volume":27085900},{"timestamp":1619789400,"date":"2021-04-30","index":526,"close":55.66,"high":58.06,"low":55.25,"open":56.06,"volume":10841900},{"timestamp":1620048600,"date":"2021-05-03","index":527,"close":57.08,"high":57.35,"low":56.03,"open":56.3,"volume":6547400},{"timestamp":1620135000,"date":"2021-05-04","index":528,"close":56.19,"high":56.49,"low":53.48,"open":56.19,"volume":14453700}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":529,"close":52.63,"high":57.6,"low":52,"open":57.57,"volume":25071200},{"timestamp":1620307800,"date":"2021-05-06","index":530,"close":49.8,"high":51.27,"low":48.71,"open":50.63,"volume":14933500},{"timestamp":1620394200,"date":"2021-05-07","index":531,"close":50.07,"high":51.54,"low":49.65,"open":50.55,"volume":7766100},{"timestamp":1620653400,"date":"2021-05-10","index":532,"close":49.16,"high":51.68,"low":48.71,"open":51.27,"volume":7563700},{"timestamp":1620739800,"date":"2021-05-11","index":533,"close":48.82,"high":49.85,"low":47.11,"open":47.4,"volume":6907100},{"timestamp":1620826200,"date":"2021-05-12","index":534,"close":46.89,"high":49.77,"low":46.34,"open":48.87,"volume":10442500},{"timestamp":1620912600,"date":"2021-05-13","index":535,"close":46.02,"high":48.26,"low":45.28,"open":47.3,"volume":9573500},{"timestamp":1620999000,"date":"2021-05-14","index":536,"close":49.65,"high":50.19,"low":46.97,"open":47.11,"volume":8314800},{"timestamp":1621258200,"date":"2021-05-17","index":537,"close":49.71,"high":50.12,"low":48.71,"open":49.25,"volume":4213300},{"timestamp":1621344600,"date":"2021-05-18","index":538,"close":51.51,"high":53.16,"low":51.04,"open":51.11,"volume":9206200},{"timestamp":1621431000,"date":"2021-05-19","index":539,"close":52.21,"high":52.39,"low":49.75,"open":49.89,"volume":5218200}]},{"date":"2021-02-09","estimated":-0.72,"reported":-0.58,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":460,"close":46.9,"high":48.78,"low":46.76,"open":47.47,"volume":5446500},{"timestamp":1611757800,"date":"2021-01-27","index":461,"close":43.62,"high":45.88,"low":42.94,"open":45.64,"volume":8946400},{"timestamp":1611844200,"date":"2021-01-28","index":462,"close":46.22,"high":46.86,"low":44.33,"open":44.75,"volume":6464700},{"timestamp":1611930600,"date":"2021-01-29","index":463,"close":44.46,"high":46.15,"low":43.66,"open":45.78,"volume":5631200},{"timestamp":1612189800,"date":"2021-02-01","index":464,"close":45.51,"high":45.83,"low":44.75,"open":45.56,"volume":6732600},{"timestamp":1612276200,"date":"2021-02-02","index":465,"close":47.5,"high":48.32,"low":46.1,"open":46.1,"volume":7043300},{"timestamp":1612362600,"date":"2021-02-03","index":466,"close":49.41,"high":49.74,"low":47.21,"open":47.89,"volume":5047200},{"timestamp":1612449000,"date":"2021-02-04","index":467,"close":51.77,"high":52.31,"low":49.55,"open":49.84,"volume":6853200},{"timestamp":1612535400,"date":"2021-02-05","index":468,"close":53.12,"high":53.54,"low":52.14,"open":52.25,"volume":6222500},{"timestamp":1612794600,"date":"2021-02-08","index":469,"close":53.41,"high":54.75,"low":52.6,"open":53.31,"volume":5460000},{"timestamp":1612881000,"date":"2021-02-09","index":470,"close":53.64,"high":54.79,"low":52.7,"open":52.94,"volume":11509000}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":471,"close":56.21,"high":59.4,"low":55.26,"open":58.5,"volume":20503900},{"timestamp":1613053800,"date":"2021-02-11","index":472,"close":57.07,"high":57.6,"low":55.4,"open":55.76,"volume":10478600},{"timestamp":1613140200,"date":"2021-02-12","index":473,"close":57.65,"high":57.68,"low":55.3,"open":56.2,"volume":6414900},{"timestamp":1613485800,"date":"2021-02-16","index":474,"close":58.46,"high":58.92,"low":57.38,"open":58.15,"volume":7250300},{"timestamp":1613572200,"date":"2021-02-17","index":475,"close":58.11,"high":58.26,"low":55.76,"open":57.91,"volume":4477700},{"timestamp":1613658600,"date":"2021-02-18","index":476,"close":57.07,"high":58.32,"low":56.45,"open":57,"volume":7219000},{"timestamp":1613745000,"date":"2021-02-19","index":477,"close":58.93,"high":59.82,"low":57.51,"open":57.67,"volume":9238000},{"timestamp":1614004200,"date":"2021-02-22","index":478,"close":56.82,"high":59.47,"low":56.7,"open":58.14,"volume":7936000},{"timestamp":1614090600,"date":"2021-02-23","index":479,"close":57.72,"high":58.25,"low":54.54,"open":55.79,"volume":5851700},{"timestamp":1614177000,"date":"2021-02-24","index":480,"close":59.13,"high":59.66,"low":56.69,"open":57.64,"volume":6370900},{"timestamp":1614263400,"date":"2021-02-25","index":481,"close":55.91,"high":59.49,"low":55.11,"open":59.06,"volume":7030300}]},{"date":"2020-11-10","estimated":-0.91,"reported":-0.89,"pre":[{"timestamp":1603805400,"date":"2020-10-27","index":399,"close":22.94,"high":24.79,"low":22.89,"open":24.76,"volume":15308000},{"timestamp":1603891800,"date":"2020-10-28","index":400,"close":22.23,"high":22.62,"low":21.34,"open":22.44,"volume":17627600},{"timestamp":1603978200,"date":"2020-10-29","index":401,"close":22.93,"high":23.27,"low":21.91,"open":22.23,"volume":7482600},{"timestamp":1604064600,"date":"2020-10-30","index":402,"close":22.83,"high":23.43,"low":22.4,"open":22.82,"volume":8012800},{"timestamp":1604327400,"date":"2020-11-02","index":403,"close":24.5,"high":24.67,"low":22.9,"open":23.19,"volume":12181700},{"timestamp":1604413800,"date":"2020-11-03","index":404,"close":26.23,"high":26.6,"low":24.86,"open":24.91,"volume":16311400},{"timestamp":1604500200,"date":"2020-11-04","index":405,"close":29.19,"high":32.12,"low":28.31,"open":31.7,"volume":60939000},{"timestamp":1604586600,"date":"2020-11-05","index":406,"close":29.03,"high":29.75,"low":28.72,"open":29.09,"volume":12774700},{"timestamp":1604673000,"date":"2020-11-06","index":407,"close":29.84,"high":30.33,"low":27.93,"open":28.65,"volume":16028400},{"timestamp":1604932200,"date":"2020-11-09","index":408,"close":37.69,"high":37.98,"low":34.96,"open":35,"volume":36882200},{"timestamp":1605018600,"date":"2020-11-10","index":409,"close":36.05,"high":38.06,"low":35.89,"open":36.78,"volume":22041700}],"post":[{"timestamp":1605105000,"date":"2020-11-11","index":410,"close":36.41,"high":38.9,"low":35.86,"open":37.29,"volume":30160800},{"timestamp":1605191400,"date":"2020-11-12","index":411,"close":36.46,"high":37.81,"low":35.43,"open":35.46,"volume":13324300},{"timestamp":1605277800,"date":"2020-11-13","index":412,"close":37.54,"high":37.74,"low":35.97,"open":36.75,"volume":8256600},{"timestamp":1605537000,"date":"2020-11-16","index":413,"close":39.92,"high":40.01,"low":38.71,"open":39.04,"volume":12649100},{"timestamp":1605623400,"date":"2020-11-17","index":414,"close":39.42,"high":40.44,"low":38.72,"open":38.86,"volume":8342900},{"timestamp":1605709800,"date":"2020-11-18","index":415,"close":39.77,"high":41.41,"low":39.52,"open":39.81,"volume":8909500},{"timestamp":1605796200,"date":"2020-11-19","index":416,"close":40.11,"high":40.75,"low":39.12,"open":39.6,"volume":7658400},{"timestamp":1605882600,"date":"2020-11-20","index":417,"close":38.1,"high":40.3,"low":37.73,"open":40.17,"volume":12373000},{"timestamp":1606141800,"date":"2020-11-23","index":418,"close":39.35,"high":39.95,"low":38.44,"open":38.54,"volume":9408300},{"timestamp":1606228200,"date":"2020-11-24","index":419,"close":39.49,"high":40.4,"low":39.18,"open":40.4,"volume":9086200},{"timestamp":1606314600,"date":"2020-11-25","index":420,"close":39.52,"high":39.6,"low":38.2,"open":39,"volume":5409700}]},{"date":"2020-08-12","estimated":-1,"reported":-0.86,"pre":[{"timestamp":1596029400,"date":"2020-07-29","index":336,"close":29.89,"high":30.13,"low":29.43,"open":29.74,"volume":3932400},{"timestamp":1596115800,"date":"2020-07-30","index":337,"close":29.48,"high":29.55,"low":28.69,"open":29.34,"volume":5664800},{"timestamp":1596202200,"date":"2020-07-31","index":338,"close":29.23,"high":29.81,"low":28.68,"open":29.7,"volume":5466800},{"timestamp":1596461400,"date":"2020-08-03","index":339,"close":29.09,"high":29.36,"low":28.66,"open":29.25,"volume":4203900},{"timestamp":1596547800,"date":"2020-08-04","index":340,"close":30.5,"high":30.58,"low":28.95,"open":29,"volume":7333200},{"timestamp":1596634200,"date":"2020-08-05","index":341,"close":30.89,"high":31.03,"low":30.26,"open":30.75,"volume":4281000},{"timestamp":1596720600,"date":"2020-08-06","index":342,"close":32.34,"high":32.78,"low":30.69,"open":30.73,"volume":7581200},{"timestamp":1596807000,"date":"2020-08-07","index":343,"close":30.19,"high":31.14,"low":29.51,"open":31.14,"volume":11184600},{"timestamp":1597066200,"date":"2020-08-10","index":344,"close":31.05,"high":31.6,"low":29.53,"open":30.27,"volume":11740900},{"timestamp":1597152600,"date":"2020-08-11","index":345,"close":30.65,"high":31.45,"low":30.43,"open":30.72,"volume":9798200},{"timestamp":1597239000,"date":"2020-08-12","index":346,"close":30.52,"high":31.62,"low":30.35,"open":30.99,"volume":12286600}],"post":[{"timestamp":1597325400,"date":"2020-08-13","index":347,"close":28.88,"high":29.88,"low":28.73,"open":29.69,"volume":18662700},{"timestamp":1597411800,"date":"2020-08-14","index":348,"close":28.51,"high":28.98,"low":28.07,"open":28.55,"volume":9606500},{"timestamp":1597671000,"date":"2020-08-17","index":349,"close":27.17,"high":28.42,"low":26.52,"open":28.36,"volume":14004400},{"timestamp":1597757400,"date":"2020-08-18","index":350,"close":27.94,"high":28.03,"low":26.96,"open":27.15,"volume":11469800},{"timestamp":1597843800,"date":"2020-08-19","index":351,"close":28.14,"high":28.7,"low":27.72,"open":27.73,"volume":7487700},{"timestamp":1597930200,"date":"2020-08-20","index":352,"close":29.76,"high":30.91,"low":25.74,"open":27.8,"volume":56019000},{"timestamp":1598016600,"date":"2020-08-21","index":353,"close":28.93,"high":30.23,"low":28.63,"open":29.46,"volume":12728300},{"timestamp":1598275800,"date":"2020-08-24","index":354,"close":28.98,"high":29.27,"low":28.25,"open":29.05,"volume":6044400},{"timestamp":1598362200,"date":"2020-08-25","index":355,"close":29.01,"high":29.19,"low":28.47,"open":28.94,"volume":5067500},{"timestamp":1598448600,"date":"2020-08-26","index":356,"close":29.52,"high":29.94,"low":28.9,"open":29,"volume":6895000},{"timestamp":1598535000,"date":"2020-08-27","index":357,"close":29.7,"high":29.8,"low":28.94,"open":29.68,"volume":6494500}]},{"date":"2020-05-06","estimated":-0.63,"reported":-1.09,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":268,"close":30.7,"high":30.85,"low":29.12,"open":29.8,"volume":4311000},{"timestamp":1587648600,"date":"2020-04-23","index":269,"close":30.09,"high":31.78,"low":30.04,"open":30.94,"volume":5174200},{"timestamp":1587735000,"date":"2020-04-24","index":270,"close":31.96,"high":31.99,"low":29.83,"open":30.51,"volume":4926500},{"timestamp":1587994200,"date":"2020-04-27","index":271,"close":34.32,"high":34.84,"low":32.02,"open":32.27,"volume":9839300},{"timestamp":1588080600,"date":"2020-04-28","index":272,"close":32.74,"high":35.11,"low":32.42,"open":35,"volume":7842500},{"timestamp":1588167000,"date":"2020-04-29","index":273,"close":34.06,"high":34.71,"low":33.06,"open":33.73,"volume":6245200},{"timestamp":1588253400,"date":"2020-04-30","index":274,"close":32.83,"high":34.37,"low":32.42,"open":33.45,"volume":4624500},{"timestamp":1588339800,"date":"2020-05-01","index":275,"close":29.6,"high":31.89,"low":29.35,"open":31.22,"volume":7339100},{"timestamp":1588599000,"date":"2020-05-04","index":276,"close":27.03,"high":29,"low":26.27,"open":28.78,"volume":13393000},{"timestamp":1588685400,"date":"2020-05-05","index":277,"close":26.68,"high":28.44,"low":26.55,"open":27.8,"volume":10336200},{"timestamp":1588771800,"date":"2020-05-06","index":278,"close":26.12,"high":26.67,"low":25.19,"open":26.49,"volume":17790700}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":279,"close":31.78,"high":33.58,"low":29.51,"open":30.28,"volume":34466300},{"timestamp":1588944600,"date":"2020-05-08","index":280,"close":32.73,"high":33.56,"low":32.23,"open":32.23,"volume":11886600},{"timestamp":1589203800,"date":"2020-05-11","index":281,"close":31.36,"high":32.15,"low":30.62,"open":31.8,"volume":12014700},{"timestamp":1589290200,"date":"2020-05-12","index":282,"close":29.53,"high":32.08,"low":29.35,"open":31.09,"volume":13414500},{"timestamp":1589376600,"date":"2020-05-13","index":283,"close":28.37,"high":29.9,"low":27.11,"open":29.75,"volume":15032500},{"timestamp":1589463000,"date":"2020-05-14","index":284,"close":27.72,"high":27.97,"low":26.13,"open":27.7,"volume":12560300},{"timestamp":1589549400,"date":"2020-05-15","index":285,"close":28.15,"high":28.26,"low":26.93,"open":27.52,"volume":6881200},{"timestamp":1589808600,"date":"2020-05-18","index":286,"close":30.43,"high":31.08,"low":29.39,"open":29.87,"volume":11935000},{"timestamp":1589895000,"date":"2020-05-19","index":287,"close":30.69,"high":31.64,"low":29.56,"open":30.48,"volume":8398900},{"timestamp":1589981400,"date":"2020-05-20","index":288,"close":30.82,"high":31.95,"low":30.08,"open":31.4,"volume":8503900},{"timestamp":1590067800,"date":"2020-05-21","index":289,"close":30.39,"high":30.91,"low":29.57,"open":30.74,"volume":6281300}]},{"date":"2020-02-11","estimated":-1.38,"reported":-1.19,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":209,"close":48.21,"high":48.35,"low":47.46,"open":47.77,"volume":2876600},{"timestamp":1580308200,"date":"2020-01-29","index":210,"close":46.84,"high":48.64,"low":46.36,"open":47.97,"volume":7489400},{"timestamp":1580394600,"date":"2020-01-30","index":211,"close":47.79,"high":47.89,"low":46.5,"open":46.65,"volume":3100600},{"timestamp":1580481000,"date":"2020-01-31","index":212,"close":47.48,"high":47.67,"low":46.48,"open":47.41,"volume":4001500},{"timestamp":1580740200,"date":"2020-02-03","index":213,"close":47.96,"high":48.59,"low":47.32,"open":47.63,"volume":2659500},{"timestamp":1580826600,"date":"2020-02-04","index":214,"close":50,"high":50.96,"low":48.11,"open":48.5,"volume":8123600},{"timestamp":1580913000,"date":"2020-02-05","index":215,"close":48.06,"high":50.47,"low":47.7,"open":50.4,"volume":6061900},{"timestamp":1580999400,"date":"2020-02-06","index":216,"close":47.42,"high":48.67,"low":46.83,"open":48.45,"volume":7127500},{"timestamp":1581085800,"date":"2020-02-07","index":217,"close":49.92,"high":50.04,"low":47.58,"open":49.1,"volume":12516200},{"timestamp":1581345000,"date":"2020-02-10","index":218,"close":53.72,"high":53.92,"low":50.33,"open":50.82,"volume":15370400},{"timestamp":1581431400,"date":"2020-02-11","index":219,"close":53.94,"high":54.5,"low":52.92,"open":54.49,"volume":20414400}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":220,"close":48.46,"high":51.3,"low":48.42,"open":51.25,"volume":36622800},{"timestamp":1581604200,"date":"2020-02-13","index":221,"close":47.03,"high":49.39,"low":47,"open":48.45,"volume":15660200},{"timestamp":1581690600,"date":"2020-02-14","index":222,"close":44.69,"high":47.15,"low":44.68,"open":47.12,"volume":21569300},{"timestamp":1582036200,"date":"2020-02-18","index":223,"close":45.1,"high":45.43,"low":44.07,"open":44.59,"volume":8393100},{"timestamp":1582122600,"date":"2020-02-19","index":224,"close":46.24,"high":46.33,"low":44.44,"open":45.26,"volume":7439100},{"timestamp":1582209000,"date":"2020-02-20","index":225,"close":45.47,"high":46.76,"low":44.58,"open":46,"volume":8489100},{"timestamp":1582295400,"date":"2020-02-21","index":226,"close":44.7,"high":45.56,"low":44.53,"open":45.23,"volume":4305700},{"timestamp":1582554600,"date":"2020-02-24","index":227,"close":42.52,"high":42.61,"low":41,"open":42.09,"volume":11644600},{"timestamp":1582641000,"date":"2020-02-25","index":228,"close":41.82,"high":44.18,"low":41.6,"open":43.34,"volume":11628300},{"timestamp":1582727400,"date":"2020-02-26","index":229,"close":39.86,"high":42.16,"low":39.31,"open":41.92,"volume":12062400},{"timestamp":1582813800,"date":"2020-02-27","index":230,"close":37.78,"high":39.5,"low":35,"open":37.62,"volume":14781800}]},{"date":"2019-10-30","estimated":-1.66,"reported":-1.57,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":139,"close":40.51,"high":41.02,"low":39.85,"open":40.9,"volume":4502600},{"timestamp":1571319000,"date":"2019-10-17","index":140,"close":41.67,"high":42.07,"low":40.21,"open":40.53,"volume":6167400},{"timestamp":1571405400,"date":"2019-10-18","index":141,"close":40.79,"high":41.66,"low":40.35,"open":41.61,"volume":5511300},{"timestamp":1571664600,"date":"2019-10-21","index":142,"close":40.88,"high":41.67,"low":40.57,"open":41.25,"volume":3016400},{"timestamp":1571751000,"date":"2019-10-22","index":143,"close":43.56,"high":45.36,"low":40.06,"open":41.15,"volume":19543800},{"timestamp":1571837400,"date":"2019-10-23","index":144,"close":43.08,"high":44.19,"low":42.88,"open":43.67,"volume":4773400},{"timestamp":1571923800,"date":"2019-10-24","index":145,"close":43.72,"high":43.75,"low":42.12,"open":43.01,"volume":4101700},{"timestamp":1572010200,"date":"2019-10-25","index":146,"close":44.54,"high":44.68,"low":43.38,"open":43.71,"volume":5057100},{"timestamp":1572269400,"date":"2019-10-28","index":147,"close":44.42,"high":44.78,"low":43.55,"open":44.68,"volume":4596300},{"timestamp":1572355800,"date":"2019-10-29","index":148,"close":43.68,"high":44.25,"low":42.58,"open":44.25,"volume":3763800},{"timestamp":1572442200,"date":"2019-10-30","index":149,"close":44.11,"high":44.21,"low":43,"open":43.45,"volume":7938500}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":150,"close":41.44,"high":45.82,"low":41.16,"open":45.63,"volume":16193000},{"timestamp":1572615000,"date":"2019-11-01","index":151,"close":42.98,"high":43.32,"low":41.58,"open":41.7,"volume":7492200},{"timestamp":1572877800,"date":"2019-11-04","index":152,"close":42.83,"high":43.8,"low":42.37,"open":43,"volume":6177900},{"timestamp":1572964200,"date":"2019-11-05","index":153,"close":41.37,"high":43.09,"low":41.25,"open":42.4,"volume":6618200},{"timestamp":1573050600,"date":"2019-11-06","index":154,"close":42.92,"high":43.28,"low":40.48,"open":40.6,"volume":9550000},{"timestamp":1573137000,"date":"2019-11-07","index":155,"close":43.29,"high":43.64,"low":42.27,"open":43.31,"volume":6012800},{"timestamp":1573223400,"date":"2019-11-08","index":156,"close":43.23,"high":43.38,"low":42.53,"open":43.23,"volume":4860400},{"timestamp":1573482600,"date":"2019-11-11","index":157,"close":42.97,"high":43.01,"low":41.8,"open":42.85,"volume":3839900},{"timestamp":1573569000,"date":"2019-11-12","index":158,"close":42.33,"high":43.45,"low":42.2,"open":42.74,"volume":4293400},{"timestamp":1573655400,"date":"2019-11-13","index":159,"close":43.3,"high":43.43,"low":42.01,"open":42.2,"volume":3993200},{"timestamp":1573741800,"date":"2019-11-14","index":160,"close":41.92,"high":42.91,"low":40.65,"open":42.83,"volume":8868300}]},{"date":"2019-08-07","estimated":-1.59,"reported":-2.23,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":80,"close":65.23,"high":65.78,"low":64.49,"open":64.93,"volume":1427500},{"timestamp":1564061400,"date":"2019-07-25","index":81,"close":65.01,"high":65.63,"low":64.63,"open":65.53,"volume":1047000},{"timestamp":1564147800,"date":"2019-07-26","index":82,"close":65.52,"high":66.7,"low":65.23,"open":65.23,"volume":1911000},{"timestamp":1564407000,"date":"2019-07-29","index":83,"close":64.03,"high":65.99,"low":62.94,"open":65.74,"volume":2179200},{"timestamp":1564493400,"date":"2019-07-30","index":84,"close":62.46,"high":63.94,"low":61.68,"open":63.8,"volume":2619200},{"timestamp":1564579800,"date":"2019-07-31","index":85,"close":60.87,"high":62.83,"low":60.37,"open":62.51,"volume":2230400},{"timestamp":1564666200,"date":"2019-08-01","index":86,"close":59.77,"high":61.31,"low":59.59,"open":60.61,"volume":2278400},{"timestamp":1564752600,"date":"2019-08-02","index":87,"close":58.61,"high":59.6,"low":57.14,"open":59.5,"volume":2253300},{"timestamp":1565011800,"date":"2019-08-05","index":88,"close":59.51,"high":59.69,"low":56.3,"open":57.44,"volume":2487200},{"timestamp":1565098200,"date":"2019-08-06","index":89,"close":58.7,"high":60.8,"low":57.16,"open":59.79,"volume":2849700},{"timestamp":1565184600,"date":"2019-08-07","index":90,"close":60.29,"high":61.44,"low":57.66,"open":58,"volume":8786600}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":91,"close":62.1,"high":65.92,"low":61.5,"open":65.5,"volume":13257200},{"timestamp":1565357400,"date":"2019-08-09","index":92,"close":59.12,"high":61.95,"low":58.12,"open":61.69,"volume":8687400},{"timestamp":1565616600,"date":"2019-08-12","index":93,"close":56.18,"high":58.6,"low":55.71,"open":58.51,"volume":5457100},{"timestamp":1565703000,"date":"2019-08-13","index":94,"close":58.08,"high":58.49,"low":54.39,"open":56,"volume":4367100},{"timestamp":1565789400,"date":"2019-08-14","index":95,"close":54.49,"high":57.23,"low":53.66,"open":56.52,"volume":4097000},{"timestamp":1565875800,"date":"2019-08-15","index":96,"close":52.8,"high":54.99,"low":52.07,"open":54.99,"volume":5202900},{"timestamp":1565962200,"date":"2019-08-16","index":97,"close":52.47,"high":53.76,"low":52.15,"open":53.02,"volume":6013500},{"timestamp":1566221400,"date":"2019-08-19","index":98,"close":51.68,"high":53.55,"low":50.51,"open":51.6,"volume":26211300},{"timestamp":1566307800,"date":"2019-08-20","index":99,"close":53.65,"high":54.42,"low":51.11,"open":51.47,"volume":11093600},{"timestamp":1566394200,"date":"2019-08-21","index":100,"close":54.15,"high":54.69,"low":52.86,"open":53.81,"volume":6535700},{"timestamp":1566480600,"date":"2019-08-22","index":101,"close":51.36,"high":54.33,"low":51.28,"open":53.54,"volume":6492100}]},{"date":"2019-05-07","estimated":-5.8,"reported":-48.53,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":16,"close":60.25,"high":62.1,"low":59.33,"open":62.02,"volume":11975000},{"timestamp":1556112600,"date":"2019-04-24","index":17,"close":57.82,"high":60.49,"low":57.77,"open":60.11,"volume":5158000},{"timestamp":1556199000,"date":"2019-04-25","index":18,"close":56.34,"high":58.46,"low":55.86,"open":58.2,"volume":5097100},{"timestamp":1556285400,"date":"2019-04-26","index":19,"close":57.24,"high":57.53,"low":54.32,"open":56.3,"volume":5981000},{"timestamp":1556544600,"date":"2019-04-29","index":20,"close":60.59,"high":60.71,"low":56,"open":57.6,"volume":7231800},{"timestamp":1556631000,"date":"2019-04-30","index":21,"close":59.8,"high":61.4,"low":58.22,"open":59.93,"volume":6072700},{"timestamp":1556717400,"date":"2019-05-01","index":22,"close":58.75,"high":60.71,"low":58.53,"open":60.7,"volume":3443000},{"timestamp":1556803800,"date":"2019-05-02","index":23,"close":61.5,"high":62.01,"low":57.33,"open":58.44,"volume":6634300},{"timestamp":1556890200,"date":"2019-05-03","index":24,"close":62.51,"high":62.99,"low":60.1,"open":61.21,"volume":9393600},{"timestamp":1557149400,"date":"2019-05-06","index":25,"close":60.57,"high":61.5,"low":59.9,"open":60.55,"volume":5184600},{"timestamp":1557235800,"date":"2019-05-07","index":26,"close":59.34,"high":61.6,"low":58.12,"open":60.34,"volume":11591700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":27,"close":52.91,"high":60.45,"low":52.78,"open":57.69,"volume":22640400},{"timestamp":1557408600,"date":"2019-05-09","index":28,"close":55.18,"high":56.45,"low":53.1,"open":54.07,"volume":9603500},{"timestamp":1557495000,"date":"2019-05-10","index":29,"close":51.09,"high":56.49,"low":50.02,"open":56.39,"volume":23111200},{"timestamp":1557754200,"date":"2019-05-13","index":30,"close":48.15,"high":50.09,"low":47.17,"open":50,"volume":10007400},{"timestamp":1557840600,"date":"2019-05-14","index":31,"close":50.52,"high":51.39,"low":48,"open":48.82,"volume":7007400},{"timestamp":1557927000,"date":"2019-05-15","index":32,"close":54.04,"high":54.85,"low":49.86,"open":50.2,"volume":7909300},{"timestamp":1558013400,"date":"2019-05-16","index":33,"close":55.6,"high":56.72,"low":53.55,"open":54.1,"volume":7101700},{"timestamp":1558099800,"date":"2019-05-17","index":34,"close":53.79,"high":55.11,"low":53.46,"open":54.5,"volume":4326500},{"timestamp":1558359000,"date":"2019-05-20","index":35,"close":54.63,"high":54.69,"low":51.85,"open":52.14,"volume":2710000},{"timestamp":1558445400,"date":"2019-05-21","index":36,"close":55.51,"high":56.03,"low":53.53,"open":54.77,"volume":3490700},{"timestamp":1558531800,"date":"2019-05-22","index":37,"close":57.88,"high":57.96,"low":54.62,"open":54.68,"volume":3913700}]},{"date":"2019-03-01","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/LYFT_partial.json b/data/LYFT_partial.json
index 1be3edd7a..df442f030 100644
--- a/data/LYFT_partial.json
+++ b/data/LYFT_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.19,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.19,"reported":0.24,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1338,"close":12.38,"high":12.47,"low":11.92,"open":12.35,"volume":22236200},{"timestamp":1721914200,"date":"2024-07-25","index":1339,"close":12.21,"high":13.3,"low":11.97,"open":12.3,"volume":23999500},{"timestamp":1722000600,"date":"2024-07-26","index":1340,"close":12.23,"high":12.57,"low":12.16,"open":12.43,"volume":10392400},{"timestamp":1722259800,"date":"2024-07-29","index":1341,"close":12.1,"high":12.44,"low":12.06,"open":12.29,"volume":8934100},{"timestamp":1722346200,"date":"2024-07-30","index":1342,"close":11.94,"high":12.24,"low":11.79,"open":12.13,"volume":10487600},{"timestamp":1722432600,"date":"2024-07-31","index":1343,"close":12.05,"high":12.38,"low":11.97,"open":12.13,"volume":11953300},{"timestamp":1722519000,"date":"2024-08-01","index":1344,"close":11.42,"high":12.16,"low":11.33,"open":12.05,"volume":13654500},{"timestamp":1722605400,"date":"2024-08-02","index":1345,"close":10.92,"high":11.1,"low":10.61,"open":11.01,"volume":16353600},{"timestamp":1722864600,"date":"2024-08-05","index":1346,"close":10.57,"high":10.72,"low":9.81,"open":9.94,"volume":18485900},{"timestamp":1722951000,"date":"2024-08-06","index":1347,"close":10.97,"high":11.17,"low":10.56,"open":10.95,"volume":27961600},{"timestamp":1723037400,"date":"2024-08-07","index":1348,"close":9.08,"high":9.8,"low":8.93,"open":9.25,"volume":74249500}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1349,"close":10.07,"high":10.07,"low":9.12,"open":9.21,"volume":27856300},{"timestamp":1723210200,"date":"2024-08-09","index":1350,"close":9.76,"high":10.17,"low":9.56,"open":10.06,"volume":18735400},{"timestamp":1723469400,"date":"2024-08-12","index":1351,"close":9.71,"high":9.83,"low":9.53,"open":9.72,"volume":13006300},{"timestamp":1723555800,"date":"2024-08-13","index":1352,"close":10.06,"high":10.08,"low":9.68,"open":9.74,"volume":14601800},{"timestamp":1723665601,"date":"2024-08-14","index":1353,"close":10.08,"high":10.29,"low":9.88,"open":10.2,"volume":9921349},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.03,"reported":0.15,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":1275,"close":16.92,"high":17.22,"low":16.72,"open":16.77,"volume":9587000},{"timestamp":1713965400,"date":"2024-04-24","index":1276,"close":16.34,"high":16.83,"low":15.78,"open":16.5,"volume":17275500},{"timestamp":1714051800,"date":"2024-04-25","index":1277,"close":16.07,"high":16.26,"low":15.74,"open":15.93,"volume":10612900},{"timestamp":1714138200,"date":"2024-04-26","index":1278,"close":16.37,"high":16.45,"low":15.91,"open":16.06,"volume":8360500},{"timestamp":1714397400,"date":"2024-04-29","index":1279,"close":16.3,"high":16.48,"low":15.86,"open":16.22,"volume":9286600},{"timestamp":1714483800,"date":"2024-04-30","index":1280,"close":15.64,"high":16.4,"low":15.6,"open":16.13,"volume":8774400},{"timestamp":1714570200,"date":"2024-05-01","index":1281,"close":15.86,"high":16.44,"low":15.48,"open":15.59,"volume":17958700},{"timestamp":1714656600,"date":"2024-05-02","index":1282,"close":16.84,"high":16.88,"low":16.01,"open":16.25,"volume":13029100},{"timestamp":1714743000,"date":"2024-05-03","index":1283,"close":17.2,"high":17.73,"low":17.12,"open":17.34,"volume":16009700},{"timestamp":1715002200,"date":"2024-05-06","index":1284,"close":17.52,"high":17.65,"low":17.14,"open":17.55,"volume":13073300},{"timestamp":1715088600,"date":"2024-05-07","index":1285,"close":16.6,"high":17.43,"low":16.45,"open":17.43,"volume":27084400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":1286,"close":17.78,"high":18.4,"low":17.16,"open":17.42,"volume":38982100},{"timestamp":1715261400,"date":"2024-05-09","index":1287,"close":17.24,"high":17.89,"low":17.11,"open":17.8,"volume":12963500},{"timestamp":1715347800,"date":"2024-05-10","index":1288,"close":17.18,"high":17.37,"low":16.96,"open":17.33,"volume":10262300},{"timestamp":1715607000,"date":"2024-05-13","index":1289,"close":17.08,"high":17.49,"low":16.75,"open":17.4,"volume":11195800},{"timestamp":1715693400,"date":"2024-05-14","index":1290,"close":17.04,"high":17.35,"low":16.75,"open":17.26,"volume":8908000},{"timestamp":1715779800,"date":"2024-05-15","index":1291,"close":17.08,"high":17.68,"low":16.65,"open":17.37,"volume":11144000},{"timestamp":1715866200,"date":"2024-05-16","index":1292,"close":16.95,"high":17.32,"low":16.9,"open":17.08,"volume":7850900},{"timestamp":1715952600,"date":"2024-05-17","index":1293,"close":16.62,"high":17.11,"low":16.53,"open":16.9,"volume":11939400},{"timestamp":1716211800,"date":"2024-05-20","index":1294,"close":16.07,"high":16.73,"low":15.68,"open":16.63,"volume":17418100},{"timestamp":1716298200,"date":"2024-05-21","index":1295,"close":16.01,"high":16.18,"low":15.8,"open":15.99,"volume":9006400},{"timestamp":1716384600,"date":"2024-05-22","index":1296,"close":16.11,"high":16.8,"low":15.99,"open":16.29,"volume":13378300}]},{"date":"2024-02-13","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1217,"close":12.69,"high":13.06,"low":12.59,"open":12.95,"volume":8477100},{"timestamp":1706711400,"date":"2024-01-31","index":1218,"close":12.49,"high":13.09,"low":12.39,"open":12.61,"volume":9640900},{"timestamp":1706797800,"date":"2024-02-01","index":1219,"close":12.89,"high":12.89,"low":12.41,"open":12.65,"volume":9338800},{"timestamp":1706884200,"date":"2024-02-02","index":1220,"close":12.75,"high":12.88,"low":12.4,"open":12.72,"volume":8609200},{"timestamp":1707143400,"date":"2024-02-05","index":1221,"close":12.59,"high":12.79,"low":12.41,"open":12.67,"volume":7930400},{"timestamp":1707229800,"date":"2024-02-06","index":1222,"close":13.22,"high":13.46,"low":12.58,"open":12.63,"volume":16497300},{"timestamp":1707316200,"date":"2024-02-07","index":1223,"close":12.45,"high":13.28,"low":12.4,"open":13.17,"volume":14073400},{"timestamp":1707402600,"date":"2024-02-08","index":1224,"close":12.78,"high":12.83,"low":12.29,"open":12.44,"volume":9891800},{"timestamp":1707489000,"date":"2024-02-09","index":1225,"close":13.03,"high":13.37,"low":12.68,"open":12.82,"volume":12785200},{"timestamp":1707748200,"date":"2024-02-12","index":1226,"close":12.4,"high":13.16,"low":12.38,"open":13.05,"volume":18308500},{"timestamp":1707834600,"date":"2024-02-13","index":1227,"close":12.13,"high":12.21,"low":11.69,"open":11.97,"volume":67047800}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1228,"close":16.39,"high":16.77,"low":14.9,"open":14.98,"volume":109310600},{"timestamp":1708007400,"date":"2024-02-15","index":1229,"close":19.03,"high":19.42,"low":16.43,"open":16.59,"volume":91229900},{"timestamp":1708093800,"date":"2024-02-16","index":1230,"close":17.91,"high":19.29,"low":17.75,"open":18.86,"volume":37553900},{"timestamp":1708439400,"date":"2024-02-20","index":1231,"close":16.73,"high":17.91,"low":16.31,"open":17.66,"volume":27404000},{"timestamp":1708525800,"date":"2024-02-21","index":1232,"close":16.13,"high":16.7,"low":15.96,"open":16.46,"volume":21191800},{"timestamp":1708612200,"date":"2024-02-22","index":1233,"close":15.91,"high":16.95,"low":15.78,"open":16.26,"volume":23063600},{"timestamp":1708698600,"date":"2024-02-23","index":1234,"close":16.01,"high":16.43,"low":15.5,"open":15.93,"volume":28939800},{"timestamp":1708957800,"date":"2024-02-26","index":1235,"close":15.95,"high":16.34,"low":15.81,"open":16,"volume":12611200},{"timestamp":1709044200,"date":"2024-02-27","index":1236,"close":16.66,"high":17.37,"low":15.97,"open":15.97,"volume":22994000},{"timestamp":1709130600,"date":"2024-02-28","index":1237,"close":15.69,"high":16.42,"low":15.65,"open":16.42,"volume":16450900},{"timestamp":1709217000,"date":"2024-02-29","index":1238,"close":15.88,"high":15.97,"low":15.39,"open":15.81,"volume":14520700}]},{"date":"2023-11-08","estimated":0.13,"reported":0.24,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1152,"close":9.79,"high":10.25,"low":9.73,"open":10.2,"volume":13451700},{"timestamp":1698327000,"date":"2023-10-26","index":1153,"close":9.43,"high":9.81,"low":9.23,"open":9.8,"volume":13327900},{"timestamp":1698413400,"date":"2023-10-27","index":1154,"close":9.26,"high":9.7,"low":9.25,"open":9.58,"volume":10621900},{"timestamp":1698672600,"date":"2023-10-30","index":1155,"close":9.43,"high":9.54,"low":9.29,"open":9.4,"volume":7443300},{"timestamp":1698759000,"date":"2023-10-31","index":1156,"close":9.17,"high":9.49,"low":8.94,"open":8.98,"volume":14334500},{"timestamp":1698845400,"date":"2023-11-01","index":1157,"close":9.17,"high":9.27,"low":8.85,"open":9.16,"volume":13732700},{"timestamp":1698931800,"date":"2023-11-02","index":1158,"close":9.94,"high":10.04,"low":9.54,"open":9.57,"volume":20876100},{"timestamp":1699018200,"date":"2023-11-03","index":1159,"close":10.66,"high":10.74,"low":10.11,"open":10.12,"volume":16481300},{"timestamp":1699281000,"date":"2023-11-06","index":1160,"close":10.53,"high":10.76,"low":10.27,"open":10.71,"volume":13069700},{"timestamp":1699367400,"date":"2023-11-07","index":1161,"close":10.83,"high":10.87,"low":10.32,"open":10.59,"volume":16993200},{"timestamp":1699453800,"date":"2023-11-08","index":1162,"close":10.72,"high":10.95,"low":10.62,"open":10.74,"volume":20807300}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1163,"close":10.08,"high":10.89,"low":9.94,"open":10.4,"volume":24914900},{"timestamp":1699626600,"date":"2023-11-10","index":1164,"close":10.26,"high":10.75,"low":10.15,"open":10.2,"volume":21080700},{"timestamp":1699885800,"date":"2023-11-13","index":1165,"close":9.77,"high":10.35,"low":9.69,"open":10.13,"volume":20454600},{"timestamp":1699972200,"date":"2023-11-14","index":1166,"close":10.51,"high":10.73,"low":10.15,"open":10.16,"volume":22848000},{"timestamp":1700058600,"date":"2023-11-15","index":1167,"close":10.86,"high":11.09,"low":10.52,"open":10.52,"volume":15184700},{"timestamp":1700145000,"date":"2023-11-16","index":1168,"close":10.4,"high":10.81,"low":10.25,"open":10.79,"volume":12758200},{"timestamp":1700231400,"date":"2023-11-17","index":1169,"close":10.58,"high":10.75,"low":10.27,"open":10.41,"volume":10386000},{"timestamp":1700490600,"date":"2023-11-20","index":1170,"close":10.39,"high":10.55,"low":10.08,"open":10.5,"volume":26706700},{"timestamp":1700577000,"date":"2023-11-21","index":1171,"close":10.38,"high":10.4,"low":10.15,"open":10.3,"volume":12037800},{"timestamp":1700663400,"date":"2023-11-22","index":1172,"close":10.29,"high":10.59,"low":10.27,"open":10.45,"volume":11148700},{"timestamp":1700836200,"date":"2023-11-24","index":1173,"close":10.27,"high":10.32,"low":9.93,"open":10.27,"volume":6774300}]},{"date":"2023-08-08","estimated":-0.01,"reported":0.16,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":1087,"close":11.56,"high":11.9,"low":11.52,"open":11.78,"volume":12431500},{"timestamp":1690378200,"date":"2023-07-26","index":1088,"close":12.2,"high":12.22,"low":11.45,"open":11.55,"volume":12987300},{"timestamp":1690464600,"date":"2023-07-27","index":1089,"close":11.95,"high":12.79,"low":11.9,"open":12.37,"volume":20057200},{"timestamp":1690551000,"date":"2023-07-28","index":1090,"close":12.48,"high":12.52,"low":12.07,"open":12.16,"volume":15680000},{"timestamp":1690810200,"date":"2023-07-31","index":1091,"close":12.71,"high":12.78,"low":12.37,"open":12.52,"volume":15027600},{"timestamp":1690896600,"date":"2023-08-01","index":1092,"close":12.23,"high":12.54,"low":11.75,"open":12.37,"volume":18071200},{"timestamp":1690983000,"date":"2023-08-02","index":1093,"close":11.71,"high":12.4,"low":11.64,"open":11.98,"volume":13357500},{"timestamp":1691069400,"date":"2023-08-03","index":1094,"close":11.51,"high":11.8,"low":11.49,"open":11.59,"volume":10692800},{"timestamp":1691155800,"date":"2023-08-04","index":1095,"close":10.85,"high":11.69,"low":10.79,"open":11.53,"volume":15632200},{"timestamp":1691415000,"date":"2023-08-07","index":1096,"close":10.97,"high":11.06,"low":10.66,"open":10.85,"volume":14484300},{"timestamp":1691501400,"date":"2023-08-08","index":1097,"close":11.56,"high":11.61,"low":10.71,"open":10.73,"volume":37913800}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":1098,"close":10.4,"high":11.52,"low":10.38,"open":10.97,"volume":43166600},{"timestamp":1691674200,"date":"2023-08-10","index":1099,"close":11.04,"high":11.18,"low":10.33,"open":10.49,"volume":25048200},{"timestamp":1691760600,"date":"2023-08-11","index":1100,"close":11.38,"high":11.47,"low":10.72,"open":10.86,"volume":20160000},{"timestamp":1692019800,"date":"2023-08-14","index":1101,"close":11.64,"high":11.77,"low":11.32,"open":11.42,"volume":18108400},{"timestamp":1692106200,"date":"2023-08-15","index":1102,"close":12.08,"high":12.51,"low":11.87,"open":12.02,"volume":25566500},{"timestamp":1692192600,"date":"2023-08-16","index":1103,"close":11.36,"high":12.27,"low":11.34,"open":12.05,"volume":13707800},{"timestamp":1692279000,"date":"2023-08-17","index":1104,"close":11.06,"high":11.58,"low":11.01,"open":11.41,"volume":10242300},{"timestamp":1692365400,"date":"2023-08-18","index":1105,"close":11.13,"high":11.26,"low":10.73,"open":10.85,"volume":10816900},{"timestamp":1692624600,"date":"2023-08-21","index":1106,"close":11.1,"high":11.21,"low":10.75,"open":11.15,"volume":13926700},{"timestamp":1692711000,"date":"2023-08-22","index":1107,"close":10.81,"high":11.39,"low":10.8,"open":11.19,"volume":10796100},{"timestamp":1692797400,"date":"2023-08-23","index":1108,"close":10.72,"high":10.82,"low":10.64,"open":10.67,"volume":11402900}]},{"date":"2023-05-04","estimated":-0.06,"reported":0.07,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1022,"close":9.84,"high":10.21,"low":9.75,"open":10.09,"volume":15183700},{"timestamp":1682083800,"date":"2023-04-21","index":1023,"close":10.44,"high":10.52,"low":9.57,"open":9.85,"volume":46675500},{"timestamp":1682343000,"date":"2023-04-24","index":1024,"close":10.22,"high":10.61,"low":10.02,"open":10.4,"volume":15187500},{"timestamp":1682429400,"date":"2023-04-25","index":1025,"close":9.96,"high":10.43,"low":9.94,"open":10.2,"volume":17607900},{"timestamp":1682515800,"date":"2023-04-26","index":1026,"close":10.05,"high":10.36,"low":10.01,"open":10.07,"volume":10276400},{"timestamp":1682602200,"date":"2023-04-27","index":1027,"close":10.2,"high":10.24,"low":9.87,"open":10.21,"volume":11684800},{"timestamp":1682688600,"date":"2023-04-28","index":1028,"close":10.25,"high":10.66,"low":10.11,"open":10.18,"volume":15748000},{"timestamp":1682947800,"date":"2023-05-01","index":1029,"close":10.59,"high":10.96,"low":9.98,"open":10.27,"volume":28061200},{"timestamp":1683034200,"date":"2023-05-02","index":1030,"close":10.64,"high":10.9,"low":10.26,"open":10.71,"volume":30958100},{"timestamp":1683120600,"date":"2023-05-03","index":1031,"close":10.89,"high":11.24,"low":10.48,"open":10.6,"volume":19683600},{"timestamp":1683207000,"date":"2023-05-04","index":1032,"close":10.69,"high":10.89,"low":10.44,"open":10.78,"volume":29406900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1033,"close":8.63,"high":9.08,"low":8.33,"open":9.07,"volume":82406300},{"timestamp":1683552600,"date":"2023-05-08","index":1034,"close":8.54,"high":8.63,"low":8.36,"open":8.59,"volume":28005600},{"timestamp":1683639000,"date":"2023-05-09","index":1035,"close":8.62,"high":8.67,"low":8.4,"open":8.47,"volume":16335600},{"timestamp":1683725400,"date":"2023-05-10","index":1036,"close":8.86,"high":8.88,"low":8.48,"open":8.72,"volume":18792700},{"timestamp":1683811800,"date":"2023-05-11","index":1037,"close":8.41,"high":8.87,"low":8.39,"open":8.85,"volume":13736200},{"timestamp":1683898200,"date":"2023-05-12","index":1038,"close":8.19,"high":8.57,"low":8.06,"open":8.44,"volume":26407200},{"timestamp":1684157400,"date":"2023-05-15","index":1039,"close":8.54,"high":8.65,"low":8.07,"open":8.1,"volume":16363900},{"timestamp":1684243800,"date":"2023-05-16","index":1040,"close":8.24,"high":8.6,"low":8.2,"open":8.46,"volume":14282700},{"timestamp":1684330200,"date":"2023-05-17","index":1041,"close":8.36,"high":8.4,"low":8.18,"open":8.25,"volume":15696900},{"timestamp":1684416600,"date":"2023-05-18","index":1042,"close":8.34,"high":8.45,"low":8.18,"open":8.37,"volume":13832200},{"timestamp":1684503000,"date":"2023-05-19","index":1043,"close":8.11,"high":8.37,"low":8.05,"open":8.37,"volume":15309500}]},{"date":"2023-02-09","estimated":0.13,"reported":0.29,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":964,"close":15.36,"high":16.3,"low":15.21,"open":16.15,"volume":15725000},{"timestamp":1674829800,"date":"2023-01-27","index":965,"close":16.18,"high":16.47,"low":15.18,"open":15.23,"volume":12648200},{"timestamp":1675089000,"date":"2023-01-30","index":966,"close":15.55,"high":16.01,"low":15.47,"open":15.59,"volume":10076000},{"timestamp":1675175400,"date":"2023-01-31","index":967,"close":16.25,"high":16.53,"low":15.69,"open":15.69,"volume":10345300},{"timestamp":1675261800,"date":"2023-02-01","index":968,"close":16.9,"high":17.24,"low":16.16,"open":16.24,"volume":12936500},{"timestamp":1675348200,"date":"2023-02-02","index":969,"close":17.55,"high":17.57,"low":16.97,"open":17.22,"volume":17475000},{"timestamp":1675434600,"date":"2023-02-03","index":970,"close":17.38,"high":17.63,"low":16.75,"open":16.91,"volume":12202200},{"timestamp":1675693800,"date":"2023-02-06","index":971,"close":17.35,"high":17.55,"low":16.67,"open":16.83,"volume":13691500},{"timestamp":1675780200,"date":"2023-02-07","index":972,"close":17.93,"high":18.01,"low":17.06,"open":17.35,"volume":15692800},{"timestamp":1675866600,"date":"2023-02-08","index":973,"close":16.75,"high":18.36,"low":16.66,"open":18.28,"volume":22771100},{"timestamp":1675953000,"date":"2023-02-09","index":974,"close":16.22,"high":17.3,"low":15.99,"open":17.08,"volume":44423300}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":975,"close":10.31,"high":11.22,"low":10.23,"open":11.15,"volume":146014600},{"timestamp":1676298600,"date":"2023-02-13","index":976,"close":10.46,"high":10.57,"low":10.08,"open":10.3,"volume":46640100},{"timestamp":1676385000,"date":"2023-02-14","index":977,"close":10.76,"high":10.82,"low":10.06,"open":10.16,"volume":32194900},{"timestamp":1676471400,"date":"2023-02-15","index":978,"close":11.5,"high":11.76,"low":10.63,"open":10.63,"volume":40714100},{"timestamp":1676557800,"date":"2023-02-16","index":979,"close":10.99,"high":11.57,"low":10.98,"open":11.33,"volume":22914100},{"timestamp":1676644200,"date":"2023-02-17","index":980,"close":11.28,"high":11.36,"low":10.83,"open":10.88,"volume":22224200},{"timestamp":1676989800,"date":"2023-02-21","index":981,"close":10.69,"high":11.06,"low":10.54,"open":11.03,"volume":22151800},{"timestamp":1677076200,"date":"2023-02-22","index":982,"close":10.75,"high":11.1,"low":10.65,"open":10.68,"volume":14045800},{"timestamp":1677162600,"date":"2023-02-23","index":983,"close":10.57,"high":10.86,"low":10.46,"open":10.84,"volume":16384600},{"timestamp":1677249000,"date":"2023-02-24","index":984,"close":10.2,"high":10.39,"low":10.07,"open":10.33,"volume":18861300},{"timestamp":1677508200,"date":"2023-02-27","index":985,"close":10,"high":10.31,"low":9.93,"open":10.27,"volume":20278300}]},{"date":"2022-11-07","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":900,"close":13.9,"high":13.91,"low":13.23,"open":13.47,"volume":10128100},{"timestamp":1666704600,"date":"2022-10-25","index":901,"close":14.81,"high":15.03,"low":13.9,"open":13.97,"volume":14506500},{"timestamp":1666791000,"date":"2022-10-26","index":902,"close":14.76,"high":15.15,"low":14.4,"open":14.69,"volume":9423500},{"timestamp":1666877400,"date":"2022-10-27","index":903,"close":14.63,"high":15.03,"low":14.44,"open":14.75,"volume":7604900},{"timestamp":1666963800,"date":"2022-10-28","index":904,"close":14.52,"high":14.77,"low":14.09,"open":14.55,"volume":10749000},{"timestamp":1667223000,"date":"2022-10-31","index":905,"close":14.64,"high":15.02,"low":14.32,"open":14.53,"volume":11140000},{"timestamp":1667309400,"date":"2022-11-01","index":906,"close":15.15,"high":16.4,"low":15.12,"open":15.96,"volume":20388000},{"timestamp":1667395800,"date":"2022-11-02","index":907,"close":14,"high":15.26,"low":13.98,"open":14.98,"volume":12427800},{"timestamp":1667482200,"date":"2022-11-03","index":908,"close":13.72,"high":14.22,"low":13.43,"open":13.78,"volume":14173900},{"timestamp":1667568600,"date":"2022-11-04","index":909,"close":13.74,"high":14.15,"low":13.17,"open":13.98,"volume":11873400},{"timestamp":1667831400,"date":"2022-11-07","index":910,"close":14.14,"high":14.26,"low":13.2,"open":14.12,"volume":27568700}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":911,"close":10.9,"high":12.19,"low":10.62,"open":11.94,"volume":80955300},{"timestamp":1668004200,"date":"2022-11-09","index":912,"close":10.64,"high":11.1,"low":10.6,"open":10.76,"volume":28137100},{"timestamp":1668090600,"date":"2022-11-10","index":913,"close":11.28,"high":11.49,"low":10.91,"open":11.24,"volume":31008400},{"timestamp":1668177000,"date":"2022-11-11","index":914,"close":12.7,"high":12.79,"low":11.14,"open":11.19,"volume":26140500},{"timestamp":1668436200,"date":"2022-11-14","index":915,"close":12.95,"high":13.25,"low":12.47,"open":12.54,"volume":15062100},{"timestamp":1668522600,"date":"2022-11-15","index":916,"close":13.07,"high":13.74,"low":13.01,"open":13.55,"volume":16226000},{"timestamp":1668609000,"date":"2022-11-16","index":917,"close":11.97,"high":12.79,"low":11.91,"open":12.79,"volume":16593500},{"timestamp":1668695400,"date":"2022-11-17","index":918,"close":11.35,"high":11.73,"low":11.27,"open":11.71,"volume":14255600},{"timestamp":1668781800,"date":"2022-11-18","index":919,"close":11.21,"high":11.6,"low":11.07,"open":11.55,"volume":10511100},{"timestamp":1669041000,"date":"2022-11-21","index":920,"close":11.05,"high":11.1,"low":10.74,"open":11.05,"volume":15314000},{"timestamp":1669127400,"date":"2022-11-22","index":921,"close":11.05,"high":11.06,"low":10.43,"open":10.8,"volume":15220200}]},{"date":"2022-08-04","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":834,"close":14.17,"high":14.53,"low":13.99,"open":14.39,"volume":10305100},{"timestamp":1658496600,"date":"2022-07-22","index":835,"close":13.54,"high":14.47,"low":13.46,"open":14.32,"volume":8055100},{"timestamp":1658755800,"date":"2022-07-25","index":836,"close":13.31,"high":13.53,"low":13.02,"open":13.52,"volume":7564000},{"timestamp":1658842200,"date":"2022-07-26","index":837,"close":12.53,"high":13.11,"low":12.47,"open":13.07,"volume":10823900},{"timestamp":1658928600,"date":"2022-07-27","index":838,"close":13.31,"high":13.38,"low":12.52,"open":12.83,"volume":10838900},{"timestamp":1659015000,"date":"2022-07-28","index":839,"close":13.88,"high":13.89,"low":13.05,"open":13.33,"volume":11858900},{"timestamp":1659101400,"date":"2022-07-29","index":840,"close":13.86,"high":13.89,"low":13.19,"open":13.7,"volume":11762900},{"timestamp":1659360600,"date":"2022-08-01","index":841,"close":13.9,"high":14.14,"low":13.17,"open":13.64,"volume":12540900},{"timestamp":1659447000,"date":"2022-08-02","index":842,"close":16.16,"high":16.22,"low":15.15,"open":15.25,"volume":29803800},{"timestamp":1659533400,"date":"2022-08-03","index":843,"close":16.71,"high":16.92,"low":16.24,"open":16.35,"volume":23366300},{"timestamp":1659619800,"date":"2022-08-04","index":844,"close":17.39,"high":17.45,"low":16.74,"open":16.74,"volume":27582400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":845,"close":20.28,"high":20.35,"low":17.92,"open":18.21,"volume":47487000},{"timestamp":1659965400,"date":"2022-08-08","index":846,"close":19.83,"high":21.52,"low":19.78,"open":20.06,"volume":23531700},{"timestamp":1660051800,"date":"2022-08-09","index":847,"close":18.67,"high":19.63,"low":18.66,"open":19.38,"volume":14189900},{"timestamp":1660138200,"date":"2022-08-10","index":848,"close":19.4,"high":20.13,"low":19.15,"open":19.7,"volume":15119400},{"timestamp":1660224600,"date":"2022-08-11","index":849,"close":18.9,"high":20.55,"low":18.88,"open":19.81,"volume":12045300},{"timestamp":1660311000,"date":"2022-08-12","index":850,"close":19.4,"high":19.43,"low":18.58,"open":19.17,"volume":11344600},{"timestamp":1660570200,"date":"2022-08-15","index":851,"close":19.29,"high":19.85,"low":18.86,"open":19.11,"volume":7992300},{"timestamp":1660656600,"date":"2022-08-16","index":852,"close":19.34,"high":19.73,"low":18.68,"open":19.12,"volume":9512600},{"timestamp":1660743000,"date":"2022-08-17","index":853,"close":17.97,"high":18.93,"low":17.8,"open":18.8,"volume":14805400},{"timestamp":1660829400,"date":"2022-08-18","index":854,"close":17.6,"high":18.02,"low":17.58,"open":17.98,"volume":6607800},{"timestamp":1660915800,"date":"2022-08-19","index":855,"close":16.65,"high":17.37,"low":16.57,"open":17.27,"volume":10492100}]},{"date":"2022-05-03","estimated":-0.07,"reported":0.07,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":770,"close":36.31,"high":36.43,"low":34.85,"open":34.96,"volume":3967100},{"timestamp":1650461400,"date":"2022-04-20","index":771,"close":35.7,"high":36.79,"low":35.61,"open":36.5,"volume":3289300},{"timestamp":1650547800,"date":"2022-04-21","index":772,"close":34.11,"high":36.92,"low":33.97,"open":36.59,"volume":6109200},{"timestamp":1650634200,"date":"2022-04-22","index":773,"close":33.16,"high":34.57,"low":32.87,"open":34.14,"volume":3653200},{"timestamp":1650893400,"date":"2022-04-25","index":774,"close":33.91,"high":34.12,"low":32.71,"open":32.85,"volume":5292700},{"timestamp":1650979800,"date":"2022-04-26","index":775,"close":32.45,"high":33.74,"low":32.4,"open":33.36,"volume":4226700},{"timestamp":1651066200,"date":"2022-04-27","index":776,"close":32.23,"high":33,"low":31.52,"open":32.07,"volume":4989000},{"timestamp":1651152600,"date":"2022-04-28","index":777,"close":33.56,"high":33.83,"low":31.88,"open":32.9,"volume":4543900},{"timestamp":1651239000,"date":"2022-04-29","index":778,"close":32.6,"high":34.35,"low":32.56,"open":33.26,"volume":4723100},{"timestamp":1651498200,"date":"2022-05-02","index":779,"close":31.5,"high":32.53,"low":29.93,"open":32.26,"volume":11738200},{"timestamp":1651584600,"date":"2022-05-03","index":780,"close":30.76,"high":31.65,"low":30.06,"open":31.39,"volume":24562300}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":781,"close":21.56,"high":22.46,"low":20.02,"open":22.27,"volume":112518800},{"timestamp":1651757400,"date":"2022-05-05","index":782,"close":22.03,"high":22.82,"low":21.21,"open":21.6,"volume":43122300},{"timestamp":1651843800,"date":"2022-05-06","index":783,"close":20.51,"high":21.72,"low":19.59,"open":21.7,"volume":28942200},{"timestamp":1652103000,"date":"2022-05-09","index":784,"close":18.61,"high":20.64,"low":18.4,"open":19.85,"volume":22056800},{"timestamp":1652189400,"date":"2022-05-10","index":785,"close":19,"high":19.63,"low":18.2,"open":18.94,"volume":21736800},{"timestamp":1652275800,"date":"2022-05-11","index":786,"close":17.72,"high":19.37,"low":17.52,"open":18.95,"volume":21542400},{"timestamp":1652362200,"date":"2022-05-12","index":787,"close":18.59,"high":19,"low":17.24,"open":17.26,"volume":16174800},{"timestamp":1652448600,"date":"2022-05-13","index":788,"close":20,"high":20.18,"low":18.86,"open":18.86,"volume":12841800},{"timestamp":1652707800,"date":"2022-05-16","index":789,"close":19.14,"high":20.03,"low":19.11,"open":19.85,"volume":9447600},{"timestamp":1652794200,"date":"2022-05-17","index":790,"close":19.72,"high":20.18,"low":19.13,"open":19.51,"volume":10205900},{"timestamp":1652880600,"date":"2022-05-18","index":791,"close":18.15,"high":19.69,"low":18.12,"open":19.53,"volume":13838300}]},{"date":"2022-02-08","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":712,"close":36.22,"high":37.08,"low":35.42,"open":36.07,"volume":6959300},{"timestamp":1643207400,"date":"2022-01-26","index":713,"close":35.68,"high":38.17,"low":35.6,"open":37.17,"volume":7512300},{"timestamp":1643293800,"date":"2022-01-27","index":714,"close":34.93,"high":36.4,"low":34.84,"open":36.19,"volume":6314500},{"timestamp":1643380200,"date":"2022-01-28","index":715,"close":35.75,"high":35.8,"low":33.94,"open":34.8,"volume":5044100},{"timestamp":1643639400,"date":"2022-01-31","index":716,"close":38.52,"high":38.61,"low":35.58,"open":35.59,"volume":6836100},{"timestamp":1643725800,"date":"2022-02-01","index":717,"close":39.42,"high":39.53,"low":38.15,"open":39.04,"volume":4596400},{"timestamp":1643812200,"date":"2022-02-02","index":718,"close":38.44,"high":39.59,"low":38.04,"open":39.58,"volume":3970700},{"timestamp":1643898600,"date":"2022-02-03","index":719,"close":36.36,"high":37.98,"low":36.23,"open":37.67,"volume":4777100},{"timestamp":1643985000,"date":"2022-02-04","index":720,"close":37.68,"high":38.05,"low":36.26,"open":36.52,"volume":4289000},{"timestamp":1644244200,"date":"2022-02-07","index":721,"close":39.1,"high":40.15,"low":37.83,"open":37.83,"volume":7371500},{"timestamp":1644330600,"date":"2022-02-08","index":722,"close":41.2,"high":41.4,"low":38.3,"open":38.73,"volume":20228400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":723,"close":44,"high":44.17,"low":38.8,"open":40.28,"volume":25765800},{"timestamp":1644503400,"date":"2022-02-10","index":724,"close":42.1,"high":45.65,"low":41.71,"open":43.6,"volume":24087900},{"timestamp":1644589800,"date":"2022-02-11","index":725,"close":39.99,"high":42.56,"low":38.94,"open":42.15,"volume":10544600},{"timestamp":1644849000,"date":"2022-02-14","index":726,"close":39.99,"high":40.99,"low":39.42,"open":39.98,"volume":5718400},{"timestamp":1644935400,"date":"2022-02-15","index":727,"close":43.5,"high":43.52,"low":40.73,"open":41,"volume":6474000},{"timestamp":1645021800,"date":"2022-02-16","index":728,"close":43.82,"high":44.5,"low":42.81,"open":43.01,"volume":7198400},{"timestamp":1645108200,"date":"2022-02-17","index":729,"close":42.9,"high":43.96,"low":42.37,"open":43.16,"volume":4367400},{"timestamp":1645194600,"date":"2022-02-18","index":730,"close":41.26,"high":43.11,"low":41.04,"open":42.9,"volume":5786900},{"timestamp":1645540200,"date":"2022-02-22","index":731,"close":38.88,"high":41.38,"low":37.82,"open":40.84,"volume":9340500},{"timestamp":1645626600,"date":"2022-02-23","index":732,"close":37.43,"high":39.58,"low":37.29,"open":39.24,"volume":5046000},{"timestamp":1645713000,"date":"2022-02-24","index":733,"close":38.77,"high":38.81,"low":34.58,"open":34.82,"volume":8756600}]},{"date":"2021-11-02","estimated":-0.03,"reported":0.05,"pre":[{"timestamp":1634650200,"date":"2021-10-19","index":645,"close":50.04,"high":50.73,"low":49.43,"open":50.69,"volume":4930500},{"timestamp":1634736600,"date":"2021-10-20","index":646,"close":49.41,"high":50.78,"low":49.3,"open":50.07,"volume":3245900},{"timestamp":1634823000,"date":"2021-10-21","index":647,"close":49.57,"high":50.69,"low":49.35,"open":49.45,"volume":3885500},{"timestamp":1634909400,"date":"2021-10-22","index":648,"close":48.32,"high":49.32,"low":48.07,"open":49.1,"volume":2983700},{"timestamp":1635168600,"date":"2021-10-25","index":649,"close":48.12,"high":49.14,"low":47.76,"open":48.34,"volume":2914400},{"timestamp":1635255000,"date":"2021-10-26","index":650,"close":47.54,"high":49.39,"low":47.42,"open":48.77,"volume":3616500},{"timestamp":1635341400,"date":"2021-10-27","index":651,"close":46.72,"high":48.24,"low":46.48,"open":47.8,"volume":4622200},{"timestamp":1635427800,"date":"2021-10-28","index":652,"close":46.92,"high":47.41,"low":46.36,"open":46.86,"volume":3298400},{"timestamp":1635514200,"date":"2021-10-29","index":653,"close":45.87,"high":47.15,"low":45.51,"open":46.84,"volume":4137000},{"timestamp":1635773400,"date":"2021-11-01","index":654,"close":46.4,"high":46.5,"low":45.02,"open":45.77,"volume":5748600},{"timestamp":1635859800,"date":"2021-11-02","index":655,"close":45.32,"high":46.82,"low":44.05,"open":46.69,"volume":14019600}],"post":[{"timestamp":1635946200,"date":"2021-11-03","index":656,"close":49.03,"high":52.08,"low":48.35,"open":51.55,"volume":20734500},{"timestamp":1636032600,"date":"2021-11-04","index":657,"close":49.14,"high":50.61,"low":48.21,"open":49.24,"volume":6775900},{"timestamp":1636119000,"date":"2021-11-05","index":658,"close":53.55,"high":54,"low":51.15,"open":51.15,"volume":13542000},{"timestamp":1636381800,"date":"2021-11-08","index":659,"close":55.24,"high":56.38,"low":53.61,"open":53.98,"volume":7768800},{"timestamp":1636468200,"date":"2021-11-09","index":660,"close":56.26,"high":56.3,"low":54.08,"open":55.19,"volume":6752000},{"timestamp":1636554600,"date":"2021-11-10","index":661,"close":54.6,"high":57.68,"low":53.84,"open":55.43,"volume":8000900},{"timestamp":1636641000,"date":"2021-11-11","index":662,"close":53.18,"high":54.96,"low":52.84,"open":54.84,"volume":5164100},{"timestamp":1636727400,"date":"2021-11-12","index":663,"close":52.96,"high":53.47,"low":52.28,"open":53.39,"volume":3768600},{"timestamp":1636986600,"date":"2021-11-15","index":664,"close":51.66,"high":53.59,"low":50.98,"open":53,"volume":4385900},{"timestamp":1637073000,"date":"2021-11-16","index":665,"close":51.28,"high":52.69,"low":51.24,"open":52.11,"volume":3559100},{"timestamp":1637159400,"date":"2021-11-17","index":666,"close":49.71,"high":51.15,"low":49.09,"open":50.77,"volume":4381700}]},{"date":"2021-08-03","estimated":-0.24,"reported":-0.05,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":581,"close":52.95,"high":53.06,"low":50.78,"open":52.01,"volume":5018900},{"timestamp":1626874200,"date":"2021-07-21","index":582,"close":55.77,"high":56.12,"low":52.94,"open":53,"volume":5955400},{"timestamp":1626960600,"date":"2021-07-22","index":583,"close":55.14,"high":56.08,"low":54.36,"open":55.75,"volume":4418900},{"timestamp":1627047000,"date":"2021-07-23","index":584,"close":54.9,"high":55.73,"low":54.47,"open":55.66,"volume":2730200},{"timestamp":1627306200,"date":"2021-07-26","index":585,"close":54.39,"high":55.9,"low":53.76,"open":54.89,"volume":3894400},{"timestamp":1627392600,"date":"2021-07-27","index":586,"close":53.32,"high":53.99,"low":52.2,"open":53.74,"volume":3389600},{"timestamp":1627479000,"date":"2021-07-28","index":587,"close":55.77,"high":55.79,"low":53.71,"open":53.96,"volume":4639100},{"timestamp":1627565400,"date":"2021-07-29","index":588,"close":56.74,"high":57.53,"low":54.81,"open":55.3,"volume":4140100},{"timestamp":1627651800,"date":"2021-07-30","index":589,"close":55.32,"high":56.69,"low":55.08,"open":56.08,"volume":2842200},{"timestamp":1627911000,"date":"2021-08-02","index":590,"close":56,"high":57.76,"low":54.76,"open":54.97,"volume":4798900},{"timestamp":1627997400,"date":"2021-08-03","index":591,"close":55.38,"high":56.36,"low":53.84,"open":56.36,"volume":9309600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":592,"close":49.53,"high":54.27,"low":49.44,"open":54.03,"volume":21655100},{"timestamp":1628170200,"date":"2021-08-05","index":593,"close":52.42,"high":53.75,"low":49.53,"open":49.6,"volume":10310800},{"timestamp":1628256600,"date":"2021-08-06","index":594,"close":52.44,"high":53.6,"low":52.22,"open":52.51,"volume":4536100},{"timestamp":1628515800,"date":"2021-08-09","index":595,"close":52.13,"high":52.6,"low":51.17,"open":52.12,"volume":3872200},{"timestamp":1628602200,"date":"2021-08-10","index":596,"close":53.85,"high":54.03,"low":52.53,"open":52.58,"volume":3612600},{"timestamp":1628688600,"date":"2021-08-11","index":597,"close":53.91,"high":54.04,"low":52.03,"open":53.44,"volume":4266600},{"timestamp":1628775000,"date":"2021-08-12","index":598,"close":53.82,"high":54.82,"low":53.02,"open":54.61,"volume":3243400},{"timestamp":1628861400,"date":"2021-08-13","index":599,"close":53.39,"high":54.15,"low":52.94,"open":53.91,"volume":2776800},{"timestamp":1629120600,"date":"2021-08-16","index":600,"close":50.83,"high":52.58,"low":50.37,"open":52.58,"volume":4082600},{"timestamp":1629207000,"date":"2021-08-17","index":601,"close":49.11,"high":50.5,"low":48.19,"open":50.05,"volume":5530100},{"timestamp":1629293400,"date":"2021-08-18","index":602,"close":49.58,"high":50.61,"low":48.89,"open":49.16,"volume":3198200}]},{"date":"2021-05-04","estimated":-0.55,"reported":-0.35,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":518,"close":60.8,"high":62.04,"low":58.8,"open":61.73,"volume":5179600},{"timestamp":1619011800,"date":"2021-04-21","index":519,"close":60.74,"high":61.38,"low":59.13,"open":60.31,"volume":5305500},{"timestamp":1619098200,"date":"2021-04-22","index":520,"close":61,"high":62.52,"low":59.91,"open":60.76,"volume":4749200},{"timestamp":1619184600,"date":"2021-04-23","index":521,"close":63.7,"high":63.81,"low":61.29,"open":61.4,"volume":4369000},{"timestamp":1619443800,"date":"2021-04-26","index":522,"close":63.06,"high":64.8,"low":62.94,"open":63.98,"volume":4745000},{"timestamp":1619530200,"date":"2021-04-27","index":523,"close":62.14,"high":65.64,"low":62.05,"open":64.85,"volume":9832700},{"timestamp":1619616600,"date":"2021-04-28","index":524,"close":63.4,"high":64.08,"low":61.03,"open":62.24,"volume":4482200},{"timestamp":1619703000,"date":"2021-04-29","index":525,"close":57.1,"high":63.96,"low":54.36,"open":63.96,"volume":27085900},{"timestamp":1619789400,"date":"2021-04-30","index":526,"close":55.66,"high":58.06,"low":55.25,"open":56.06,"volume":10841900},{"timestamp":1620048600,"date":"2021-05-03","index":527,"close":57.08,"high":57.35,"low":56.03,"open":56.3,"volume":6547400},{"timestamp":1620135000,"date":"2021-05-04","index":528,"close":56.19,"high":56.49,"low":53.48,"open":56.19,"volume":14453700}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":529,"close":52.63,"high":57.6,"low":52,"open":57.57,"volume":25071200},{"timestamp":1620307800,"date":"2021-05-06","index":530,"close":49.8,"high":51.27,"low":48.71,"open":50.63,"volume":14933500},{"timestamp":1620394200,"date":"2021-05-07","index":531,"close":50.07,"high":51.54,"low":49.65,"open":50.55,"volume":7766100},{"timestamp":1620653400,"date":"2021-05-10","index":532,"close":49.16,"high":51.68,"low":48.71,"open":51.27,"volume":7563700},{"timestamp":1620739800,"date":"2021-05-11","index":533,"close":48.82,"high":49.85,"low":47.11,"open":47.4,"volume":6907100},{"timestamp":1620826200,"date":"2021-05-12","index":534,"close":46.89,"high":49.77,"low":46.34,"open":48.87,"volume":10442500},{"timestamp":1620912600,"date":"2021-05-13","index":535,"close":46.02,"high":48.26,"low":45.28,"open":47.3,"volume":9573500},{"timestamp":1620999000,"date":"2021-05-14","index":536,"close":49.65,"high":50.19,"low":46.97,"open":47.11,"volume":8314800},{"timestamp":1621258200,"date":"2021-05-17","index":537,"close":49.71,"high":50.12,"low":48.71,"open":49.25,"volume":4213300},{"timestamp":1621344600,"date":"2021-05-18","index":538,"close":51.51,"high":53.16,"low":51.04,"open":51.11,"volume":9206200},{"timestamp":1621431000,"date":"2021-05-19","index":539,"close":52.21,"high":52.39,"low":49.75,"open":49.89,"volume":5218200}]},{"date":"2021-02-09","estimated":-0.72,"reported":-0.58,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":460,"close":46.9,"high":48.78,"low":46.76,"open":47.47,"volume":5446500},{"timestamp":1611757800,"date":"2021-01-27","index":461,"close":43.62,"high":45.88,"low":42.94,"open":45.64,"volume":8946400},{"timestamp":1611844200,"date":"2021-01-28","index":462,"close":46.22,"high":46.86,"low":44.33,"open":44.75,"volume":6464700},{"timestamp":1611930600,"date":"2021-01-29","index":463,"close":44.46,"high":46.15,"low":43.66,"open":45.78,"volume":5631200},{"timestamp":1612189800,"date":"2021-02-01","index":464,"close":45.51,"high":45.83,"low":44.75,"open":45.56,"volume":6732600},{"timestamp":1612276200,"date":"2021-02-02","index":465,"close":47.5,"high":48.32,"low":46.1,"open":46.1,"volume":7043300},{"timestamp":1612362600,"date":"2021-02-03","index":466,"close":49.41,"high":49.74,"low":47.21,"open":47.89,"volume":5047200},{"timestamp":1612449000,"date":"2021-02-04","index":467,"close":51.77,"high":52.31,"low":49.55,"open":49.84,"volume":6853200},{"timestamp":1612535400,"date":"2021-02-05","index":468,"close":53.12,"high":53.54,"low":52.14,"open":52.25,"volume":6222500},{"timestamp":1612794600,"date":"2021-02-08","index":469,"close":53.41,"high":54.75,"low":52.6,"open":53.31,"volume":5460000},{"timestamp":1612881000,"date":"2021-02-09","index":470,"close":53.64,"high":54.79,"low":52.7,"open":52.94,"volume":11509000}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":471,"close":56.21,"high":59.4,"low":55.26,"open":58.5,"volume":20503900},{"timestamp":1613053800,"date":"2021-02-11","index":472,"close":57.07,"high":57.6,"low":55.4,"open":55.76,"volume":10478600},{"timestamp":1613140200,"date":"2021-02-12","index":473,"close":57.65,"high":57.68,"low":55.3,"open":56.2,"volume":6414900},{"timestamp":1613485800,"date":"2021-02-16","index":474,"close":58.46,"high":58.92,"low":57.38,"open":58.15,"volume":7250300},{"timestamp":1613572200,"date":"2021-02-17","index":475,"close":58.11,"high":58.26,"low":55.76,"open":57.91,"volume":4477700},{"timestamp":1613658600,"date":"2021-02-18","index":476,"close":57.07,"high":58.32,"low":56.45,"open":57,"volume":7219000},{"timestamp":1613745000,"date":"2021-02-19","index":477,"close":58.93,"high":59.82,"low":57.51,"open":57.67,"volume":9238000},{"timestamp":1614004200,"date":"2021-02-22","index":478,"close":56.82,"high":59.47,"low":56.7,"open":58.14,"volume":7936000},{"timestamp":1614090600,"date":"2021-02-23","index":479,"close":57.72,"high":58.25,"low":54.54,"open":55.79,"volume":5851700},{"timestamp":1614177000,"date":"2021-02-24","index":480,"close":59.13,"high":59.66,"low":56.69,"open":57.64,"volume":6370900},{"timestamp":1614263400,"date":"2021-02-25","index":481,"close":55.91,"high":59.49,"low":55.11,"open":59.06,"volume":7030300}]},{"date":"2020-11-10","estimated":-0.91,"reported":-0.89,"pre":[{"timestamp":1603805400,"date":"2020-10-27","index":399,"close":22.94,"high":24.79,"low":22.89,"open":24.76,"volume":15308000},{"timestamp":1603891800,"date":"2020-10-28","index":400,"close":22.23,"high":22.62,"low":21.34,"open":22.44,"volume":17627600},{"timestamp":1603978200,"date":"2020-10-29","index":401,"close":22.93,"high":23.27,"low":21.91,"open":22.23,"volume":7482600},{"timestamp":1604064600,"date":"2020-10-30","index":402,"close":22.83,"high":23.43,"low":22.4,"open":22.82,"volume":8012800},{"timestamp":1604327400,"date":"2020-11-02","index":403,"close":24.5,"high":24.67,"low":22.9,"open":23.19,"volume":12181700},{"timestamp":1604413800,"date":"2020-11-03","index":404,"close":26.23,"high":26.6,"low":24.86,"open":24.91,"volume":16311400},{"timestamp":1604500200,"date":"2020-11-04","index":405,"close":29.19,"high":32.12,"low":28.31,"open":31.7,"volume":60939000},{"timestamp":1604586600,"date":"2020-11-05","index":406,"close":29.03,"high":29.75,"low":28.72,"open":29.09,"volume":12774700},{"timestamp":1604673000,"date":"2020-11-06","index":407,"close":29.84,"high":30.33,"low":27.93,"open":28.65,"volume":16028400},{"timestamp":1604932200,"date":"2020-11-09","index":408,"close":37.69,"high":37.98,"low":34.96,"open":35,"volume":36882200},{"timestamp":1605018600,"date":"2020-11-10","index":409,"close":36.05,"high":38.06,"low":35.89,"open":36.78,"volume":22041700}],"post":[{"timestamp":1605105000,"date":"2020-11-11","index":410,"close":36.41,"high":38.9,"low":35.86,"open":37.29,"volume":30160800},{"timestamp":1605191400,"date":"2020-11-12","index":411,"close":36.46,"high":37.81,"low":35.43,"open":35.46,"volume":13324300},{"timestamp":1605277800,"date":"2020-11-13","index":412,"close":37.54,"high":37.74,"low":35.97,"open":36.75,"volume":8256600},{"timestamp":1605537000,"date":"2020-11-16","index":413,"close":39.92,"high":40.01,"low":38.71,"open":39.04,"volume":12649100},{"timestamp":1605623400,"date":"2020-11-17","index":414,"close":39.42,"high":40.44,"low":38.72,"open":38.86,"volume":8342900},{"timestamp":1605709800,"date":"2020-11-18","index":415,"close":39.77,"high":41.41,"low":39.52,"open":39.81,"volume":8909500},{"timestamp":1605796200,"date":"2020-11-19","index":416,"close":40.11,"high":40.75,"low":39.12,"open":39.6,"volume":7658400},{"timestamp":1605882600,"date":"2020-11-20","index":417,"close":38.1,"high":40.3,"low":37.73,"open":40.17,"volume":12373000},{"timestamp":1606141800,"date":"2020-11-23","index":418,"close":39.35,"high":39.95,"low":38.44,"open":38.54,"volume":9408300},{"timestamp":1606228200,"date":"2020-11-24","index":419,"close":39.49,"high":40.4,"low":39.18,"open":40.4,"volume":9086200},{"timestamp":1606314600,"date":"2020-11-25","index":420,"close":39.52,"high":39.6,"low":38.2,"open":39,"volume":5409700}]},{"date":"2020-08-12","estimated":-1,"reported":-0.86,"pre":[{"timestamp":1596029400,"date":"2020-07-29","index":336,"close":29.89,"high":30.13,"low":29.43,"open":29.74,"volume":3932400},{"timestamp":1596115800,"date":"2020-07-30","index":337,"close":29.48,"high":29.55,"low":28.69,"open":29.34,"volume":5664800},{"timestamp":1596202200,"date":"2020-07-31","index":338,"close":29.23,"high":29.81,"low":28.68,"open":29.7,"volume":5466800},{"timestamp":1596461400,"date":"2020-08-03","index":339,"close":29.09,"high":29.36,"low":28.66,"open":29.25,"volume":4203900},{"timestamp":1596547800,"date":"2020-08-04","index":340,"close":30.5,"high":30.58,"low":28.95,"open":29,"volume":7333200},{"timestamp":1596634200,"date":"2020-08-05","index":341,"close":30.89,"high":31.03,"low":30.26,"open":30.75,"volume":4281000},{"timestamp":1596720600,"date":"2020-08-06","index":342,"close":32.34,"high":32.78,"low":30.69,"open":30.73,"volume":7581200},{"timestamp":1596807000,"date":"2020-08-07","index":343,"close":30.19,"high":31.14,"low":29.51,"open":31.14,"volume":11184600},{"timestamp":1597066200,"date":"2020-08-10","index":344,"close":31.05,"high":31.6,"low":29.53,"open":30.27,"volume":11740900},{"timestamp":1597152600,"date":"2020-08-11","index":345,"close":30.65,"high":31.45,"low":30.43,"open":30.72,"volume":9798200},{"timestamp":1597239000,"date":"2020-08-12","index":346,"close":30.52,"high":31.62,"low":30.35,"open":30.99,"volume":12286600}],"post":[{"timestamp":1597325400,"date":"2020-08-13","index":347,"close":28.88,"high":29.88,"low":28.73,"open":29.69,"volume":18662700},{"timestamp":1597411800,"date":"2020-08-14","index":348,"close":28.51,"high":28.98,"low":28.07,"open":28.55,"volume":9606500},{"timestamp":1597671000,"date":"2020-08-17","index":349,"close":27.17,"high":28.42,"low":26.52,"open":28.36,"volume":14004400},{"timestamp":1597757400,"date":"2020-08-18","index":350,"close":27.94,"high":28.03,"low":26.96,"open":27.15,"volume":11469800},{"timestamp":1597843800,"date":"2020-08-19","index":351,"close":28.14,"high":28.7,"low":27.72,"open":27.73,"volume":7487700},{"timestamp":1597930200,"date":"2020-08-20","index":352,"close":29.76,"high":30.91,"low":25.74,"open":27.8,"volume":56019000},{"timestamp":1598016600,"date":"2020-08-21","index":353,"close":28.93,"high":30.23,"low":28.63,"open":29.46,"volume":12728300},{"timestamp":1598275800,"date":"2020-08-24","index":354,"close":28.98,"high":29.27,"low":28.25,"open":29.05,"volume":6044400},{"timestamp":1598362200,"date":"2020-08-25","index":355,"close":29.01,"high":29.19,"low":28.47,"open":28.94,"volume":5067500},{"timestamp":1598448600,"date":"2020-08-26","index":356,"close":29.52,"high":29.94,"low":28.9,"open":29,"volume":6895000},{"timestamp":1598535000,"date":"2020-08-27","index":357,"close":29.7,"high":29.8,"low":28.94,"open":29.68,"volume":6494500}]},{"date":"2020-05-06","estimated":-0.63,"reported":-1.09,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":268,"close":30.7,"high":30.85,"low":29.12,"open":29.8,"volume":4311000},{"timestamp":1587648600,"date":"2020-04-23","index":269,"close":30.09,"high":31.78,"low":30.04,"open":30.94,"volume":5174200},{"timestamp":1587735000,"date":"2020-04-24","index":270,"close":31.96,"high":31.99,"low":29.83,"open":30.51,"volume":4926500},{"timestamp":1587994200,"date":"2020-04-27","index":271,"close":34.32,"high":34.84,"low":32.02,"open":32.27,"volume":9839300},{"timestamp":1588080600,"date":"2020-04-28","index":272,"close":32.74,"high":35.11,"low":32.42,"open":35,"volume":7842500},{"timestamp":1588167000,"date":"2020-04-29","index":273,"close":34.06,"high":34.71,"low":33.06,"open":33.73,"volume":6245200},{"timestamp":1588253400,"date":"2020-04-30","index":274,"close":32.83,"high":34.37,"low":32.42,"open":33.45,"volume":4624500},{"timestamp":1588339800,"date":"2020-05-01","index":275,"close":29.6,"high":31.89,"low":29.35,"open":31.22,"volume":7339100},{"timestamp":1588599000,"date":"2020-05-04","index":276,"close":27.03,"high":29,"low":26.27,"open":28.78,"volume":13393000},{"timestamp":1588685400,"date":"2020-05-05","index":277,"close":26.68,"high":28.44,"low":26.55,"open":27.8,"volume":10336200},{"timestamp":1588771800,"date":"2020-05-06","index":278,"close":26.12,"high":26.67,"low":25.19,"open":26.49,"volume":17790700}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":279,"close":31.78,"high":33.58,"low":29.51,"open":30.28,"volume":34466300},{"timestamp":1588944600,"date":"2020-05-08","index":280,"close":32.73,"high":33.56,"low":32.23,"open":32.23,"volume":11886600},{"timestamp":1589203800,"date":"2020-05-11","index":281,"close":31.36,"high":32.15,"low":30.62,"open":31.8,"volume":12014700},{"timestamp":1589290200,"date":"2020-05-12","index":282,"close":29.53,"high":32.08,"low":29.35,"open":31.09,"volume":13414500},{"timestamp":1589376600,"date":"2020-05-13","index":283,"close":28.37,"high":29.9,"low":27.11,"open":29.75,"volume":15032500},{"timestamp":1589463000,"date":"2020-05-14","index":284,"close":27.72,"high":27.97,"low":26.13,"open":27.7,"volume":12560300},{"timestamp":1589549400,"date":"2020-05-15","index":285,"close":28.15,"high":28.26,"low":26.93,"open":27.52,"volume":6881200},{"timestamp":1589808600,"date":"2020-05-18","index":286,"close":30.43,"high":31.08,"low":29.39,"open":29.87,"volume":11935000},{"timestamp":1589895000,"date":"2020-05-19","index":287,"close":30.69,"high":31.64,"low":29.56,"open":30.48,"volume":8398900},{"timestamp":1589981400,"date":"2020-05-20","index":288,"close":30.82,"high":31.95,"low":30.08,"open":31.4,"volume":8503900},{"timestamp":1590067800,"date":"2020-05-21","index":289,"close":30.39,"high":30.91,"low":29.57,"open":30.74,"volume":6281300}]},{"date":"2020-02-11","estimated":-1.38,"reported":-1.19,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":209,"close":48.21,"high":48.35,"low":47.46,"open":47.77,"volume":2876600},{"timestamp":1580308200,"date":"2020-01-29","index":210,"close":46.84,"high":48.64,"low":46.36,"open":47.97,"volume":7489400},{"timestamp":1580394600,"date":"2020-01-30","index":211,"close":47.79,"high":47.89,"low":46.5,"open":46.65,"volume":3100600},{"timestamp":1580481000,"date":"2020-01-31","index":212,"close":47.48,"high":47.67,"low":46.48,"open":47.41,"volume":4001500},{"timestamp":1580740200,"date":"2020-02-03","index":213,"close":47.96,"high":48.59,"low":47.32,"open":47.63,"volume":2659500},{"timestamp":1580826600,"date":"2020-02-04","index":214,"close":50,"high":50.96,"low":48.11,"open":48.5,"volume":8123600},{"timestamp":1580913000,"date":"2020-02-05","index":215,"close":48.06,"high":50.47,"low":47.7,"open":50.4,"volume":6061900},{"timestamp":1580999400,"date":"2020-02-06","index":216,"close":47.42,"high":48.67,"low":46.83,"open":48.45,"volume":7127500},{"timestamp":1581085800,"date":"2020-02-07","index":217,"close":49.92,"high":50.04,"low":47.58,"open":49.1,"volume":12516200},{"timestamp":1581345000,"date":"2020-02-10","index":218,"close":53.72,"high":53.92,"low":50.33,"open":50.82,"volume":15370400},{"timestamp":1581431400,"date":"2020-02-11","index":219,"close":53.94,"high":54.5,"low":52.92,"open":54.49,"volume":20414400}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":220,"close":48.46,"high":51.3,"low":48.42,"open":51.25,"volume":36622800},{"timestamp":1581604200,"date":"2020-02-13","index":221,"close":47.03,"high":49.39,"low":47,"open":48.45,"volume":15660200},{"timestamp":1581690600,"date":"2020-02-14","index":222,"close":44.69,"high":47.15,"low":44.68,"open":47.12,"volume":21569300},{"timestamp":1582036200,"date":"2020-02-18","index":223,"close":45.1,"high":45.43,"low":44.07,"open":44.59,"volume":8393100},{"timestamp":1582122600,"date":"2020-02-19","index":224,"close":46.24,"high":46.33,"low":44.44,"open":45.26,"volume":7439100},{"timestamp":1582209000,"date":"2020-02-20","index":225,"close":45.47,"high":46.76,"low":44.58,"open":46,"volume":8489100},{"timestamp":1582295400,"date":"2020-02-21","index":226,"close":44.7,"high":45.56,"low":44.53,"open":45.23,"volume":4305700},{"timestamp":1582554600,"date":"2020-02-24","index":227,"close":42.52,"high":42.61,"low":41,"open":42.09,"volume":11644600},{"timestamp":1582641000,"date":"2020-02-25","index":228,"close":41.82,"high":44.18,"low":41.6,"open":43.34,"volume":11628300},{"timestamp":1582727400,"date":"2020-02-26","index":229,"close":39.86,"high":42.16,"low":39.31,"open":41.92,"volume":12062400},{"timestamp":1582813800,"date":"2020-02-27","index":230,"close":37.78,"high":39.5,"low":35,"open":37.62,"volume":14781800}]},{"date":"2019-10-30","estimated":-1.66,"reported":-1.57,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":139,"close":40.51,"high":41.02,"low":39.85,"open":40.9,"volume":4502600},{"timestamp":1571319000,"date":"2019-10-17","index":140,"close":41.67,"high":42.07,"low":40.21,"open":40.53,"volume":6167400},{"timestamp":1571405400,"date":"2019-10-18","index":141,"close":40.79,"high":41.66,"low":40.35,"open":41.61,"volume":5511300},{"timestamp":1571664600,"date":"2019-10-21","index":142,"close":40.88,"high":41.67,"low":40.57,"open":41.25,"volume":3016400},{"timestamp":1571751000,"date":"2019-10-22","index":143,"close":43.56,"high":45.36,"low":40.06,"open":41.15,"volume":19543800},{"timestamp":1571837400,"date":"2019-10-23","index":144,"close":43.08,"high":44.19,"low":42.88,"open":43.67,"volume":4773400},{"timestamp":1571923800,"date":"2019-10-24","index":145,"close":43.72,"high":43.75,"low":42.12,"open":43.01,"volume":4101700},{"timestamp":1572010200,"date":"2019-10-25","index":146,"close":44.54,"high":44.68,"low":43.38,"open":43.71,"volume":5057100},{"timestamp":1572269400,"date":"2019-10-28","index":147,"close":44.42,"high":44.78,"low":43.55,"open":44.68,"volume":4596300},{"timestamp":1572355800,"date":"2019-10-29","index":148,"close":43.68,"high":44.25,"low":42.58,"open":44.25,"volume":3763800},{"timestamp":1572442200,"date":"2019-10-30","index":149,"close":44.11,"high":44.21,"low":43,"open":43.45,"volume":7938500}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":150,"close":41.44,"high":45.82,"low":41.16,"open":45.63,"volume":16193000},{"timestamp":1572615000,"date":"2019-11-01","index":151,"close":42.98,"high":43.32,"low":41.58,"open":41.7,"volume":7492200},{"timestamp":1572877800,"date":"2019-11-04","index":152,"close":42.83,"high":43.8,"low":42.37,"open":43,"volume":6177900},{"timestamp":1572964200,"date":"2019-11-05","index":153,"close":41.37,"high":43.09,"low":41.25,"open":42.4,"volume":6618200},{"timestamp":1573050600,"date":"2019-11-06","index":154,"close":42.92,"high":43.28,"low":40.48,"open":40.6,"volume":9550000},{"timestamp":1573137000,"date":"2019-11-07","index":155,"close":43.29,"high":43.64,"low":42.27,"open":43.31,"volume":6012800},{"timestamp":1573223400,"date":"2019-11-08","index":156,"close":43.23,"high":43.38,"low":42.53,"open":43.23,"volume":4860400},{"timestamp":1573482600,"date":"2019-11-11","index":157,"close":42.97,"high":43.01,"low":41.8,"open":42.85,"volume":3839900},{"timestamp":1573569000,"date":"2019-11-12","index":158,"close":42.33,"high":43.45,"low":42.2,"open":42.74,"volume":4293400},{"timestamp":1573655400,"date":"2019-11-13","index":159,"close":43.3,"high":43.43,"low":42.01,"open":42.2,"volume":3993200},{"timestamp":1573741800,"date":"2019-11-14","index":160,"close":41.92,"high":42.91,"low":40.65,"open":42.83,"volume":8868300}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.19,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.19,"reported":0.24,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1338,"close":12.38,"high":12.47,"low":11.92,"open":12.35,"volume":22236200},{"timestamp":1721914200,"date":"2024-07-25","index":1339,"close":12.21,"high":13.3,"low":11.97,"open":12.3,"volume":23999500},{"timestamp":1722000600,"date":"2024-07-26","index":1340,"close":12.23,"high":12.57,"low":12.16,"open":12.43,"volume":10392400},{"timestamp":1722259800,"date":"2024-07-29","index":1341,"close":12.1,"high":12.44,"low":12.06,"open":12.29,"volume":8934100},{"timestamp":1722346200,"date":"2024-07-30","index":1342,"close":11.94,"high":12.24,"low":11.79,"open":12.13,"volume":10487600},{"timestamp":1722432600,"date":"2024-07-31","index":1343,"close":12.05,"high":12.38,"low":11.97,"open":12.13,"volume":11953300},{"timestamp":1722519000,"date":"2024-08-01","index":1344,"close":11.42,"high":12.16,"low":11.33,"open":12.05,"volume":13654500},{"timestamp":1722605400,"date":"2024-08-02","index":1345,"close":10.92,"high":11.1,"low":10.61,"open":11.01,"volume":16353600},{"timestamp":1722864600,"date":"2024-08-05","index":1346,"close":10.57,"high":10.72,"low":9.81,"open":9.94,"volume":18485900},{"timestamp":1722951000,"date":"2024-08-06","index":1347,"close":10.97,"high":11.17,"low":10.56,"open":10.95,"volume":27961600},{"timestamp":1723037400,"date":"2024-08-07","index":1348,"close":9.08,"high":9.8,"low":8.93,"open":9.25,"volume":74249500}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1349,"close":10.07,"high":10.07,"low":9.12,"open":9.21,"volume":27856300},{"timestamp":1723210200,"date":"2024-08-09","index":1350,"close":9.76,"high":10.17,"low":9.56,"open":10.06,"volume":18735400},{"timestamp":1723469400,"date":"2024-08-12","index":1351,"close":9.71,"high":9.83,"low":9.53,"open":9.72,"volume":13006300},{"timestamp":1723555800,"date":"2024-08-13","index":1352,"close":10.06,"high":10.08,"low":9.68,"open":9.74,"volume":14601800},{"timestamp":1723642200,"date":"2024-08-14","index":1353,"close":10.08,"high":10.29,"low":9.88,"open":10.24,"volume":10172500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":0.03,"reported":0.15,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":1275,"close":16.92,"high":17.22,"low":16.72,"open":16.77,"volume":9587000},{"timestamp":1713965400,"date":"2024-04-24","index":1276,"close":16.34,"high":16.83,"low":15.78,"open":16.5,"volume":17275500},{"timestamp":1714051800,"date":"2024-04-25","index":1277,"close":16.07,"high":16.26,"low":15.74,"open":15.93,"volume":10612900},{"timestamp":1714138200,"date":"2024-04-26","index":1278,"close":16.37,"high":16.45,"low":15.91,"open":16.06,"volume":8360500},{"timestamp":1714397400,"date":"2024-04-29","index":1279,"close":16.3,"high":16.48,"low":15.86,"open":16.22,"volume":9286600},{"timestamp":1714483800,"date":"2024-04-30","index":1280,"close":15.64,"high":16.4,"low":15.6,"open":16.13,"volume":8774400},{"timestamp":1714570200,"date":"2024-05-01","index":1281,"close":15.86,"high":16.44,"low":15.48,"open":15.59,"volume":17958700},{"timestamp":1714656600,"date":"2024-05-02","index":1282,"close":16.84,"high":16.88,"low":16.01,"open":16.25,"volume":13029100},{"timestamp":1714743000,"date":"2024-05-03","index":1283,"close":17.2,"high":17.73,"low":17.12,"open":17.34,"volume":16009700},{"timestamp":1715002200,"date":"2024-05-06","index":1284,"close":17.52,"high":17.65,"low":17.14,"open":17.55,"volume":13073300},{"timestamp":1715088600,"date":"2024-05-07","index":1285,"close":16.6,"high":17.43,"low":16.45,"open":17.43,"volume":27084400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":1286,"close":17.78,"high":18.4,"low":17.16,"open":17.42,"volume":38982100},{"timestamp":1715261400,"date":"2024-05-09","index":1287,"close":17.24,"high":17.89,"low":17.11,"open":17.8,"volume":12963500},{"timestamp":1715347800,"date":"2024-05-10","index":1288,"close":17.18,"high":17.37,"low":16.96,"open":17.33,"volume":10262300},{"timestamp":1715607000,"date":"2024-05-13","index":1289,"close":17.08,"high":17.49,"low":16.75,"open":17.4,"volume":11195800},{"timestamp":1715693400,"date":"2024-05-14","index":1290,"close":17.04,"high":17.35,"low":16.75,"open":17.26,"volume":8908000},{"timestamp":1715779800,"date":"2024-05-15","index":1291,"close":17.08,"high":17.68,"low":16.65,"open":17.37,"volume":11144000},{"timestamp":1715866200,"date":"2024-05-16","index":1292,"close":16.95,"high":17.32,"low":16.9,"open":17.08,"volume":7850900},{"timestamp":1715952600,"date":"2024-05-17","index":1293,"close":16.62,"high":17.11,"low":16.53,"open":16.9,"volume":11939400},{"timestamp":1716211800,"date":"2024-05-20","index":1294,"close":16.07,"high":16.73,"low":15.68,"open":16.63,"volume":17418100},{"timestamp":1716298200,"date":"2024-05-21","index":1295,"close":16.01,"high":16.18,"low":15.8,"open":15.99,"volume":9006400},{"timestamp":1716384600,"date":"2024-05-22","index":1296,"close":16.11,"high":16.8,"low":15.99,"open":16.29,"volume":13378300}]},{"date":"2024-02-13","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":1217,"close":12.69,"high":13.06,"low":12.59,"open":12.95,"volume":8477100},{"timestamp":1706711400,"date":"2024-01-31","index":1218,"close":12.49,"high":13.09,"low":12.39,"open":12.61,"volume":9640900},{"timestamp":1706797800,"date":"2024-02-01","index":1219,"close":12.89,"high":12.89,"low":12.41,"open":12.65,"volume":9338800},{"timestamp":1706884200,"date":"2024-02-02","index":1220,"close":12.75,"high":12.88,"low":12.4,"open":12.72,"volume":8609200},{"timestamp":1707143400,"date":"2024-02-05","index":1221,"close":12.59,"high":12.79,"low":12.41,"open":12.67,"volume":7930400},{"timestamp":1707229800,"date":"2024-02-06","index":1222,"close":13.22,"high":13.46,"low":12.58,"open":12.63,"volume":16497300},{"timestamp":1707316200,"date":"2024-02-07","index":1223,"close":12.45,"high":13.28,"low":12.4,"open":13.17,"volume":14073400},{"timestamp":1707402600,"date":"2024-02-08","index":1224,"close":12.78,"high":12.83,"low":12.29,"open":12.44,"volume":9891800},{"timestamp":1707489000,"date":"2024-02-09","index":1225,"close":13.03,"high":13.37,"low":12.68,"open":12.82,"volume":12785200},{"timestamp":1707748200,"date":"2024-02-12","index":1226,"close":12.4,"high":13.16,"low":12.38,"open":13.05,"volume":18308500},{"timestamp":1707834600,"date":"2024-02-13","index":1227,"close":12.13,"high":12.21,"low":11.69,"open":11.97,"volume":67047800}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":1228,"close":16.39,"high":16.77,"low":14.9,"open":14.98,"volume":109310600},{"timestamp":1708007400,"date":"2024-02-15","index":1229,"close":19.03,"high":19.42,"low":16.43,"open":16.59,"volume":91229900},{"timestamp":1708093800,"date":"2024-02-16","index":1230,"close":17.91,"high":19.29,"low":17.75,"open":18.86,"volume":37553900},{"timestamp":1708439400,"date":"2024-02-20","index":1231,"close":16.73,"high":17.91,"low":16.31,"open":17.66,"volume":27404000},{"timestamp":1708525800,"date":"2024-02-21","index":1232,"close":16.13,"high":16.7,"low":15.96,"open":16.46,"volume":21191800},{"timestamp":1708612200,"date":"2024-02-22","index":1233,"close":15.91,"high":16.95,"low":15.78,"open":16.26,"volume":23063600},{"timestamp":1708698600,"date":"2024-02-23","index":1234,"close":16.01,"high":16.43,"low":15.5,"open":15.93,"volume":28939800},{"timestamp":1708957800,"date":"2024-02-26","index":1235,"close":15.95,"high":16.34,"low":15.81,"open":16,"volume":12611200},{"timestamp":1709044200,"date":"2024-02-27","index":1236,"close":16.66,"high":17.37,"low":15.97,"open":15.97,"volume":22994000},{"timestamp":1709130600,"date":"2024-02-28","index":1237,"close":15.69,"high":16.42,"low":15.65,"open":16.42,"volume":16450900},{"timestamp":1709217000,"date":"2024-02-29","index":1238,"close":15.88,"high":15.97,"low":15.39,"open":15.81,"volume":14520700}]},{"date":"2023-11-08","estimated":0.13,"reported":0.24,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1152,"close":9.79,"high":10.25,"low":9.73,"open":10.2,"volume":13451700},{"timestamp":1698327000,"date":"2023-10-26","index":1153,"close":9.43,"high":9.81,"low":9.23,"open":9.8,"volume":13327900},{"timestamp":1698413400,"date":"2023-10-27","index":1154,"close":9.26,"high":9.7,"low":9.25,"open":9.58,"volume":10621900},{"timestamp":1698672600,"date":"2023-10-30","index":1155,"close":9.43,"high":9.54,"low":9.29,"open":9.4,"volume":7443300},{"timestamp":1698759000,"date":"2023-10-31","index":1156,"close":9.17,"high":9.49,"low":8.94,"open":8.98,"volume":14334500},{"timestamp":1698845400,"date":"2023-11-01","index":1157,"close":9.17,"high":9.27,"low":8.85,"open":9.16,"volume":13732700},{"timestamp":1698931800,"date":"2023-11-02","index":1158,"close":9.94,"high":10.04,"low":9.54,"open":9.57,"volume":20876100},{"timestamp":1699018200,"date":"2023-11-03","index":1159,"close":10.66,"high":10.74,"low":10.11,"open":10.12,"volume":16481300},{"timestamp":1699281000,"date":"2023-11-06","index":1160,"close":10.53,"high":10.76,"low":10.27,"open":10.71,"volume":13069700},{"timestamp":1699367400,"date":"2023-11-07","index":1161,"close":10.83,"high":10.87,"low":10.32,"open":10.59,"volume":16993200},{"timestamp":1699453800,"date":"2023-11-08","index":1162,"close":10.72,"high":10.95,"low":10.62,"open":10.74,"volume":20807300}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1163,"close":10.08,"high":10.89,"low":9.94,"open":10.4,"volume":24914900},{"timestamp":1699626600,"date":"2023-11-10","index":1164,"close":10.26,"high":10.75,"low":10.15,"open":10.2,"volume":21080700},{"timestamp":1699885800,"date":"2023-11-13","index":1165,"close":9.77,"high":10.35,"low":9.69,"open":10.13,"volume":20454600},{"timestamp":1699972200,"date":"2023-11-14","index":1166,"close":10.51,"high":10.73,"low":10.15,"open":10.16,"volume":22848000},{"timestamp":1700058600,"date":"2023-11-15","index":1167,"close":10.86,"high":11.09,"low":10.52,"open":10.52,"volume":15184700},{"timestamp":1700145000,"date":"2023-11-16","index":1168,"close":10.4,"high":10.81,"low":10.25,"open":10.79,"volume":12758200},{"timestamp":1700231400,"date":"2023-11-17","index":1169,"close":10.58,"high":10.75,"low":10.27,"open":10.41,"volume":10386000},{"timestamp":1700490600,"date":"2023-11-20","index":1170,"close":10.39,"high":10.55,"low":10.08,"open":10.5,"volume":26706700},{"timestamp":1700577000,"date":"2023-11-21","index":1171,"close":10.38,"high":10.4,"low":10.15,"open":10.3,"volume":12037800},{"timestamp":1700663400,"date":"2023-11-22","index":1172,"close":10.29,"high":10.59,"low":10.27,"open":10.45,"volume":11148700},{"timestamp":1700836200,"date":"2023-11-24","index":1173,"close":10.27,"high":10.32,"low":9.93,"open":10.27,"volume":6774300}]},{"date":"2023-08-08","estimated":-0.01,"reported":0.16,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":1087,"close":11.56,"high":11.9,"low":11.52,"open":11.78,"volume":12431500},{"timestamp":1690378200,"date":"2023-07-26","index":1088,"close":12.2,"high":12.22,"low":11.45,"open":11.55,"volume":12987300},{"timestamp":1690464600,"date":"2023-07-27","index":1089,"close":11.95,"high":12.79,"low":11.9,"open":12.37,"volume":20057200},{"timestamp":1690551000,"date":"2023-07-28","index":1090,"close":12.48,"high":12.52,"low":12.07,"open":12.16,"volume":15680000},{"timestamp":1690810200,"date":"2023-07-31","index":1091,"close":12.71,"high":12.78,"low":12.37,"open":12.52,"volume":15027600},{"timestamp":1690896600,"date":"2023-08-01","index":1092,"close":12.23,"high":12.54,"low":11.75,"open":12.37,"volume":18071200},{"timestamp":1690983000,"date":"2023-08-02","index":1093,"close":11.71,"high":12.4,"low":11.64,"open":11.98,"volume":13357500},{"timestamp":1691069400,"date":"2023-08-03","index":1094,"close":11.51,"high":11.8,"low":11.49,"open":11.59,"volume":10692800},{"timestamp":1691155800,"date":"2023-08-04","index":1095,"close":10.85,"high":11.69,"low":10.79,"open":11.53,"volume":15632200},{"timestamp":1691415000,"date":"2023-08-07","index":1096,"close":10.97,"high":11.06,"low":10.66,"open":10.85,"volume":14484300},{"timestamp":1691501400,"date":"2023-08-08","index":1097,"close":11.56,"high":11.61,"low":10.71,"open":10.73,"volume":37913800}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":1098,"close":10.4,"high":11.52,"low":10.38,"open":10.97,"volume":43166600},{"timestamp":1691674200,"date":"2023-08-10","index":1099,"close":11.04,"high":11.18,"low":10.33,"open":10.49,"volume":25048200},{"timestamp":1691760600,"date":"2023-08-11","index":1100,"close":11.38,"high":11.47,"low":10.72,"open":10.86,"volume":20160000},{"timestamp":1692019800,"date":"2023-08-14","index":1101,"close":11.64,"high":11.77,"low":11.32,"open":11.42,"volume":18108400},{"timestamp":1692106200,"date":"2023-08-15","index":1102,"close":12.08,"high":12.51,"low":11.87,"open":12.02,"volume":25566500},{"timestamp":1692192600,"date":"2023-08-16","index":1103,"close":11.36,"high":12.27,"low":11.34,"open":12.05,"volume":13707800},{"timestamp":1692279000,"date":"2023-08-17","index":1104,"close":11.06,"high":11.58,"low":11.01,"open":11.41,"volume":10242300},{"timestamp":1692365400,"date":"2023-08-18","index":1105,"close":11.13,"high":11.26,"low":10.73,"open":10.85,"volume":10816900},{"timestamp":1692624600,"date":"2023-08-21","index":1106,"close":11.1,"high":11.21,"low":10.75,"open":11.15,"volume":13926700},{"timestamp":1692711000,"date":"2023-08-22","index":1107,"close":10.81,"high":11.39,"low":10.8,"open":11.19,"volume":10796100},{"timestamp":1692797400,"date":"2023-08-23","index":1108,"close":10.72,"high":10.82,"low":10.64,"open":10.67,"volume":11402900}]},{"date":"2023-05-04","estimated":-0.06,"reported":0.07,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1022,"close":9.84,"high":10.21,"low":9.75,"open":10.09,"volume":15183700},{"timestamp":1682083800,"date":"2023-04-21","index":1023,"close":10.44,"high":10.52,"low":9.57,"open":9.85,"volume":46675500},{"timestamp":1682343000,"date":"2023-04-24","index":1024,"close":10.22,"high":10.61,"low":10.02,"open":10.4,"volume":15187500},{"timestamp":1682429400,"date":"2023-04-25","index":1025,"close":9.96,"high":10.43,"low":9.94,"open":10.2,"volume":17607900},{"timestamp":1682515800,"date":"2023-04-26","index":1026,"close":10.05,"high":10.36,"low":10.01,"open":10.07,"volume":10276400},{"timestamp":1682602200,"date":"2023-04-27","index":1027,"close":10.2,"high":10.24,"low":9.87,"open":10.21,"volume":11684800},{"timestamp":1682688600,"date":"2023-04-28","index":1028,"close":10.25,"high":10.66,"low":10.11,"open":10.18,"volume":15748000},{"timestamp":1682947800,"date":"2023-05-01","index":1029,"close":10.59,"high":10.96,"low":9.98,"open":10.27,"volume":28061200},{"timestamp":1683034200,"date":"2023-05-02","index":1030,"close":10.64,"high":10.9,"low":10.26,"open":10.71,"volume":30958100},{"timestamp":1683120600,"date":"2023-05-03","index":1031,"close":10.89,"high":11.24,"low":10.48,"open":10.6,"volume":19683600},{"timestamp":1683207000,"date":"2023-05-04","index":1032,"close":10.69,"high":10.89,"low":10.44,"open":10.78,"volume":29406900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1033,"close":8.63,"high":9.08,"low":8.33,"open":9.07,"volume":82406300},{"timestamp":1683552600,"date":"2023-05-08","index":1034,"close":8.54,"high":8.63,"low":8.36,"open":8.59,"volume":28005600},{"timestamp":1683639000,"date":"2023-05-09","index":1035,"close":8.62,"high":8.67,"low":8.4,"open":8.47,"volume":16335600},{"timestamp":1683725400,"date":"2023-05-10","index":1036,"close":8.86,"high":8.88,"low":8.48,"open":8.72,"volume":18792700},{"timestamp":1683811800,"date":"2023-05-11","index":1037,"close":8.41,"high":8.87,"low":8.39,"open":8.85,"volume":13736200},{"timestamp":1683898200,"date":"2023-05-12","index":1038,"close":8.19,"high":8.57,"low":8.06,"open":8.44,"volume":26407200},{"timestamp":1684157400,"date":"2023-05-15","index":1039,"close":8.54,"high":8.65,"low":8.07,"open":8.1,"volume":16363900},{"timestamp":1684243800,"date":"2023-05-16","index":1040,"close":8.24,"high":8.6,"low":8.2,"open":8.46,"volume":14282700},{"timestamp":1684330200,"date":"2023-05-17","index":1041,"close":8.36,"high":8.4,"low":8.18,"open":8.25,"volume":15696900},{"timestamp":1684416600,"date":"2023-05-18","index":1042,"close":8.34,"high":8.45,"low":8.18,"open":8.37,"volume":13832200},{"timestamp":1684503000,"date":"2023-05-19","index":1043,"close":8.11,"high":8.37,"low":8.05,"open":8.37,"volume":15309500}]},{"date":"2023-02-09","estimated":0.13,"reported":0.29,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":964,"close":15.36,"high":16.3,"low":15.21,"open":16.15,"volume":15725000},{"timestamp":1674829800,"date":"2023-01-27","index":965,"close":16.18,"high":16.47,"low":15.18,"open":15.23,"volume":12648200},{"timestamp":1675089000,"date":"2023-01-30","index":966,"close":15.55,"high":16.01,"low":15.47,"open":15.59,"volume":10076000},{"timestamp":1675175400,"date":"2023-01-31","index":967,"close":16.25,"high":16.53,"low":15.69,"open":15.69,"volume":10345300},{"timestamp":1675261800,"date":"2023-02-01","index":968,"close":16.9,"high":17.24,"low":16.16,"open":16.24,"volume":12936500},{"timestamp":1675348200,"date":"2023-02-02","index":969,"close":17.55,"high":17.57,"low":16.97,"open":17.22,"volume":17475000},{"timestamp":1675434600,"date":"2023-02-03","index":970,"close":17.38,"high":17.63,"low":16.75,"open":16.91,"volume":12202200},{"timestamp":1675693800,"date":"2023-02-06","index":971,"close":17.35,"high":17.55,"low":16.67,"open":16.83,"volume":13691500},{"timestamp":1675780200,"date":"2023-02-07","index":972,"close":17.93,"high":18.01,"low":17.06,"open":17.35,"volume":15692800},{"timestamp":1675866600,"date":"2023-02-08","index":973,"close":16.75,"high":18.36,"low":16.66,"open":18.28,"volume":22771100},{"timestamp":1675953000,"date":"2023-02-09","index":974,"close":16.22,"high":17.3,"low":15.99,"open":17.08,"volume":44423300}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":975,"close":10.31,"high":11.22,"low":10.23,"open":11.15,"volume":146014600},{"timestamp":1676298600,"date":"2023-02-13","index":976,"close":10.46,"high":10.57,"low":10.08,"open":10.3,"volume":46640100},{"timestamp":1676385000,"date":"2023-02-14","index":977,"close":10.76,"high":10.82,"low":10.06,"open":10.16,"volume":32194900},{"timestamp":1676471400,"date":"2023-02-15","index":978,"close":11.5,"high":11.76,"low":10.63,"open":10.63,"volume":40714100},{"timestamp":1676557800,"date":"2023-02-16","index":979,"close":10.99,"high":11.57,"low":10.98,"open":11.33,"volume":22914100},{"timestamp":1676644200,"date":"2023-02-17","index":980,"close":11.28,"high":11.36,"low":10.83,"open":10.88,"volume":22224200},{"timestamp":1676989800,"date":"2023-02-21","index":981,"close":10.69,"high":11.06,"low":10.54,"open":11.03,"volume":22151800},{"timestamp":1677076200,"date":"2023-02-22","index":982,"close":10.75,"high":11.1,"low":10.65,"open":10.68,"volume":14045800},{"timestamp":1677162600,"date":"2023-02-23","index":983,"close":10.57,"high":10.86,"low":10.46,"open":10.84,"volume":16384600},{"timestamp":1677249000,"date":"2023-02-24","index":984,"close":10.2,"high":10.39,"low":10.07,"open":10.33,"volume":18861300},{"timestamp":1677508200,"date":"2023-02-27","index":985,"close":10,"high":10.31,"low":9.93,"open":10.27,"volume":20278300}]},{"date":"2022-11-07","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":900,"close":13.9,"high":13.91,"low":13.23,"open":13.47,"volume":10128100},{"timestamp":1666704600,"date":"2022-10-25","index":901,"close":14.81,"high":15.03,"low":13.9,"open":13.97,"volume":14506500},{"timestamp":1666791000,"date":"2022-10-26","index":902,"close":14.76,"high":15.15,"low":14.4,"open":14.69,"volume":9423500},{"timestamp":1666877400,"date":"2022-10-27","index":903,"close":14.63,"high":15.03,"low":14.44,"open":14.75,"volume":7604900},{"timestamp":1666963800,"date":"2022-10-28","index":904,"close":14.52,"high":14.77,"low":14.09,"open":14.55,"volume":10749000},{"timestamp":1667223000,"date":"2022-10-31","index":905,"close":14.64,"high":15.02,"low":14.32,"open":14.53,"volume":11140000},{"timestamp":1667309400,"date":"2022-11-01","index":906,"close":15.15,"high":16.4,"low":15.12,"open":15.96,"volume":20388000},{"timestamp":1667395800,"date":"2022-11-02","index":907,"close":14,"high":15.26,"low":13.98,"open":14.98,"volume":12427800},{"timestamp":1667482200,"date":"2022-11-03","index":908,"close":13.72,"high":14.22,"low":13.43,"open":13.78,"volume":14173900},{"timestamp":1667568600,"date":"2022-11-04","index":909,"close":13.74,"high":14.15,"low":13.17,"open":13.98,"volume":11873400},{"timestamp":1667831400,"date":"2022-11-07","index":910,"close":14.14,"high":14.26,"low":13.2,"open":14.12,"volume":27568700}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":911,"close":10.9,"high":12.19,"low":10.62,"open":11.94,"volume":80955300},{"timestamp":1668004200,"date":"2022-11-09","index":912,"close":10.64,"high":11.1,"low":10.6,"open":10.76,"volume":28137100},{"timestamp":1668090600,"date":"2022-11-10","index":913,"close":11.28,"high":11.49,"low":10.91,"open":11.24,"volume":31008400},{"timestamp":1668177000,"date":"2022-11-11","index":914,"close":12.7,"high":12.79,"low":11.14,"open":11.19,"volume":26140500},{"timestamp":1668436200,"date":"2022-11-14","index":915,"close":12.95,"high":13.25,"low":12.47,"open":12.54,"volume":15062100},{"timestamp":1668522600,"date":"2022-11-15","index":916,"close":13.07,"high":13.74,"low":13.01,"open":13.55,"volume":16226000},{"timestamp":1668609000,"date":"2022-11-16","index":917,"close":11.97,"high":12.79,"low":11.91,"open":12.79,"volume":16593500},{"timestamp":1668695400,"date":"2022-11-17","index":918,"close":11.35,"high":11.73,"low":11.27,"open":11.71,"volume":14255600},{"timestamp":1668781800,"date":"2022-11-18","index":919,"close":11.21,"high":11.6,"low":11.07,"open":11.55,"volume":10511100},{"timestamp":1669041000,"date":"2022-11-21","index":920,"close":11.05,"high":11.1,"low":10.74,"open":11.05,"volume":15314000},{"timestamp":1669127400,"date":"2022-11-22","index":921,"close":11.05,"high":11.06,"low":10.43,"open":10.8,"volume":15220200}]},{"date":"2022-08-04","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":834,"close":14.17,"high":14.53,"low":13.99,"open":14.39,"volume":10305100},{"timestamp":1658496600,"date":"2022-07-22","index":835,"close":13.54,"high":14.47,"low":13.46,"open":14.32,"volume":8055100},{"timestamp":1658755800,"date":"2022-07-25","index":836,"close":13.31,"high":13.53,"low":13.02,"open":13.52,"volume":7564000},{"timestamp":1658842200,"date":"2022-07-26","index":837,"close":12.53,"high":13.11,"low":12.47,"open":13.07,"volume":10823900},{"timestamp":1658928600,"date":"2022-07-27","index":838,"close":13.31,"high":13.38,"low":12.52,"open":12.83,"volume":10838900},{"timestamp":1659015000,"date":"2022-07-28","index":839,"close":13.88,"high":13.89,"low":13.05,"open":13.33,"volume":11858900},{"timestamp":1659101400,"date":"2022-07-29","index":840,"close":13.86,"high":13.89,"low":13.19,"open":13.7,"volume":11762900},{"timestamp":1659360600,"date":"2022-08-01","index":841,"close":13.9,"high":14.14,"low":13.17,"open":13.64,"volume":12540900},{"timestamp":1659447000,"date":"2022-08-02","index":842,"close":16.16,"high":16.22,"low":15.15,"open":15.25,"volume":29803800},{"timestamp":1659533400,"date":"2022-08-03","index":843,"close":16.71,"high":16.92,"low":16.24,"open":16.35,"volume":23366300},{"timestamp":1659619800,"date":"2022-08-04","index":844,"close":17.39,"high":17.45,"low":16.74,"open":16.74,"volume":27582400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":845,"close":20.28,"high":20.35,"low":17.92,"open":18.21,"volume":47487000},{"timestamp":1659965400,"date":"2022-08-08","index":846,"close":19.83,"high":21.52,"low":19.78,"open":20.06,"volume":23531700},{"timestamp":1660051800,"date":"2022-08-09","index":847,"close":18.67,"high":19.63,"low":18.66,"open":19.38,"volume":14189900},{"timestamp":1660138200,"date":"2022-08-10","index":848,"close":19.4,"high":20.13,"low":19.15,"open":19.7,"volume":15119400},{"timestamp":1660224600,"date":"2022-08-11","index":849,"close":18.9,"high":20.55,"low":18.88,"open":19.81,"volume":12045300},{"timestamp":1660311000,"date":"2022-08-12","index":850,"close":19.4,"high":19.43,"low":18.58,"open":19.17,"volume":11344600},{"timestamp":1660570200,"date":"2022-08-15","index":851,"close":19.29,"high":19.85,"low":18.86,"open":19.11,"volume":7992300},{"timestamp":1660656600,"date":"2022-08-16","index":852,"close":19.34,"high":19.73,"low":18.68,"open":19.12,"volume":9512600},{"timestamp":1660743000,"date":"2022-08-17","index":853,"close":17.97,"high":18.93,"low":17.8,"open":18.8,"volume":14805400},{"timestamp":1660829400,"date":"2022-08-18","index":854,"close":17.6,"high":18.02,"low":17.58,"open":17.98,"volume":6607800},{"timestamp":1660915800,"date":"2022-08-19","index":855,"close":16.65,"high":17.37,"low":16.57,"open":17.27,"volume":10492100}]},{"date":"2022-05-03","estimated":-0.07,"reported":0.07,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":770,"close":36.31,"high":36.43,"low":34.85,"open":34.96,"volume":3967100},{"timestamp":1650461400,"date":"2022-04-20","index":771,"close":35.7,"high":36.79,"low":35.61,"open":36.5,"volume":3289300},{"timestamp":1650547800,"date":"2022-04-21","index":772,"close":34.11,"high":36.92,"low":33.97,"open":36.59,"volume":6109200},{"timestamp":1650634200,"date":"2022-04-22","index":773,"close":33.16,"high":34.57,"low":32.87,"open":34.14,"volume":3653200},{"timestamp":1650893400,"date":"2022-04-25","index":774,"close":33.91,"high":34.12,"low":32.71,"open":32.85,"volume":5292700},{"timestamp":1650979800,"date":"2022-04-26","index":775,"close":32.45,"high":33.74,"low":32.4,"open":33.36,"volume":4226700},{"timestamp":1651066200,"date":"2022-04-27","index":776,"close":32.23,"high":33,"low":31.52,"open":32.07,"volume":4989000},{"timestamp":1651152600,"date":"2022-04-28","index":777,"close":33.56,"high":33.83,"low":31.88,"open":32.9,"volume":4543900},{"timestamp":1651239000,"date":"2022-04-29","index":778,"close":32.6,"high":34.35,"low":32.56,"open":33.26,"volume":4723100},{"timestamp":1651498200,"date":"2022-05-02","index":779,"close":31.5,"high":32.53,"low":29.93,"open":32.26,"volume":11738200},{"timestamp":1651584600,"date":"2022-05-03","index":780,"close":30.76,"high":31.65,"low":30.06,"open":31.39,"volume":24562300}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":781,"close":21.56,"high":22.46,"low":20.02,"open":22.27,"volume":112518800},{"timestamp":1651757400,"date":"2022-05-05","index":782,"close":22.03,"high":22.82,"low":21.21,"open":21.6,"volume":43122300},{"timestamp":1651843800,"date":"2022-05-06","index":783,"close":20.51,"high":21.72,"low":19.59,"open":21.7,"volume":28942200},{"timestamp":1652103000,"date":"2022-05-09","index":784,"close":18.61,"high":20.64,"low":18.4,"open":19.85,"volume":22056800},{"timestamp":1652189400,"date":"2022-05-10","index":785,"close":19,"high":19.63,"low":18.2,"open":18.94,"volume":21736800},{"timestamp":1652275800,"date":"2022-05-11","index":786,"close":17.72,"high":19.37,"low":17.52,"open":18.95,"volume":21542400},{"timestamp":1652362200,"date":"2022-05-12","index":787,"close":18.59,"high":19,"low":17.24,"open":17.26,"volume":16174800},{"timestamp":1652448600,"date":"2022-05-13","index":788,"close":20,"high":20.18,"low":18.86,"open":18.86,"volume":12841800},{"timestamp":1652707800,"date":"2022-05-16","index":789,"close":19.14,"high":20.03,"low":19.11,"open":19.85,"volume":9447600},{"timestamp":1652794200,"date":"2022-05-17","index":790,"close":19.72,"high":20.18,"low":19.13,"open":19.51,"volume":10205900},{"timestamp":1652880600,"date":"2022-05-18","index":791,"close":18.15,"high":19.69,"low":18.12,"open":19.53,"volume":13838300}]},{"date":"2022-02-08","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":712,"close":36.22,"high":37.08,"low":35.42,"open":36.07,"volume":6959300},{"timestamp":1643207400,"date":"2022-01-26","index":713,"close":35.68,"high":38.17,"low":35.6,"open":37.17,"volume":7512300},{"timestamp":1643293800,"date":"2022-01-27","index":714,"close":34.93,"high":36.4,"low":34.84,"open":36.19,"volume":6314500},{"timestamp":1643380200,"date":"2022-01-28","index":715,"close":35.75,"high":35.8,"low":33.94,"open":34.8,"volume":5044100},{"timestamp":1643639400,"date":"2022-01-31","index":716,"close":38.52,"high":38.61,"low":35.58,"open":35.59,"volume":6836100},{"timestamp":1643725800,"date":"2022-02-01","index":717,"close":39.42,"high":39.53,"low":38.15,"open":39.04,"volume":4596400},{"timestamp":1643812200,"date":"2022-02-02","index":718,"close":38.44,"high":39.59,"low":38.04,"open":39.58,"volume":3970700},{"timestamp":1643898600,"date":"2022-02-03","index":719,"close":36.36,"high":37.98,"low":36.23,"open":37.67,"volume":4777100},{"timestamp":1643985000,"date":"2022-02-04","index":720,"close":37.68,"high":38.05,"low":36.26,"open":36.52,"volume":4289000},{"timestamp":1644244200,"date":"2022-02-07","index":721,"close":39.1,"high":40.15,"low":37.83,"open":37.83,"volume":7371500},{"timestamp":1644330600,"date":"2022-02-08","index":722,"close":41.2,"high":41.4,"low":38.3,"open":38.73,"volume":20228400}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":723,"close":44,"high":44.17,"low":38.8,"open":40.28,"volume":25765800},{"timestamp":1644503400,"date":"2022-02-10","index":724,"close":42.1,"high":45.65,"low":41.71,"open":43.6,"volume":24087900},{"timestamp":1644589800,"date":"2022-02-11","index":725,"close":39.99,"high":42.56,"low":38.94,"open":42.15,"volume":10544600},{"timestamp":1644849000,"date":"2022-02-14","index":726,"close":39.99,"high":40.99,"low":39.42,"open":39.98,"volume":5718400},{"timestamp":1644935400,"date":"2022-02-15","index":727,"close":43.5,"high":43.52,"low":40.73,"open":41,"volume":6474000},{"timestamp":1645021800,"date":"2022-02-16","index":728,"close":43.82,"high":44.5,"low":42.81,"open":43.01,"volume":7198400},{"timestamp":1645108200,"date":"2022-02-17","index":729,"close":42.9,"high":43.96,"low":42.37,"open":43.16,"volume":4367400},{"timestamp":1645194600,"date":"2022-02-18","index":730,"close":41.26,"high":43.11,"low":41.04,"open":42.9,"volume":5786900},{"timestamp":1645540200,"date":"2022-02-22","index":731,"close":38.88,"high":41.38,"low":37.82,"open":40.84,"volume":9340500},{"timestamp":1645626600,"date":"2022-02-23","index":732,"close":37.43,"high":39.58,"low":37.29,"open":39.24,"volume":5046000},{"timestamp":1645713000,"date":"2022-02-24","index":733,"close":38.77,"high":38.81,"low":34.58,"open":34.82,"volume":8756600}]},{"date":"2021-11-02","estimated":-0.03,"reported":0.05,"pre":[{"timestamp":1634650200,"date":"2021-10-19","index":645,"close":50.04,"high":50.73,"low":49.43,"open":50.69,"volume":4930500},{"timestamp":1634736600,"date":"2021-10-20","index":646,"close":49.41,"high":50.78,"low":49.3,"open":50.07,"volume":3245900},{"timestamp":1634823000,"date":"2021-10-21","index":647,"close":49.57,"high":50.69,"low":49.35,"open":49.45,"volume":3885500},{"timestamp":1634909400,"date":"2021-10-22","index":648,"close":48.32,"high":49.32,"low":48.07,"open":49.1,"volume":2983700},{"timestamp":1635168600,"date":"2021-10-25","index":649,"close":48.12,"high":49.14,"low":47.76,"open":48.34,"volume":2914400},{"timestamp":1635255000,"date":"2021-10-26","index":650,"close":47.54,"high":49.39,"low":47.42,"open":48.77,"volume":3616500},{"timestamp":1635341400,"date":"2021-10-27","index":651,"close":46.72,"high":48.24,"low":46.48,"open":47.8,"volume":4622200},{"timestamp":1635427800,"date":"2021-10-28","index":652,"close":46.92,"high":47.41,"low":46.36,"open":46.86,"volume":3298400},{"timestamp":1635514200,"date":"2021-10-29","index":653,"close":45.87,"high":47.15,"low":45.51,"open":46.84,"volume":4137000},{"timestamp":1635773400,"date":"2021-11-01","index":654,"close":46.4,"high":46.5,"low":45.02,"open":45.77,"volume":5748600},{"timestamp":1635859800,"date":"2021-11-02","index":655,"close":45.32,"high":46.82,"low":44.05,"open":46.69,"volume":14019600}],"post":[{"timestamp":1635946200,"date":"2021-11-03","index":656,"close":49.03,"high":52.08,"low":48.35,"open":51.55,"volume":20734500},{"timestamp":1636032600,"date":"2021-11-04","index":657,"close":49.14,"high":50.61,"low":48.21,"open":49.24,"volume":6775900},{"timestamp":1636119000,"date":"2021-11-05","index":658,"close":53.55,"high":54,"low":51.15,"open":51.15,"volume":13542000},{"timestamp":1636381800,"date":"2021-11-08","index":659,"close":55.24,"high":56.38,"low":53.61,"open":53.98,"volume":7768800},{"timestamp":1636468200,"date":"2021-11-09","index":660,"close":56.26,"high":56.3,"low":54.08,"open":55.19,"volume":6752000},{"timestamp":1636554600,"date":"2021-11-10","index":661,"close":54.6,"high":57.68,"low":53.84,"open":55.43,"volume":8000900},{"timestamp":1636641000,"date":"2021-11-11","index":662,"close":53.18,"high":54.96,"low":52.84,"open":54.84,"volume":5164100},{"timestamp":1636727400,"date":"2021-11-12","index":663,"close":52.96,"high":53.47,"low":52.28,"open":53.39,"volume":3768600},{"timestamp":1636986600,"date":"2021-11-15","index":664,"close":51.66,"high":53.59,"low":50.98,"open":53,"volume":4385900},{"timestamp":1637073000,"date":"2021-11-16","index":665,"close":51.28,"high":52.69,"low":51.24,"open":52.11,"volume":3559100},{"timestamp":1637159400,"date":"2021-11-17","index":666,"close":49.71,"high":51.15,"low":49.09,"open":50.77,"volume":4381700}]},{"date":"2021-08-03","estimated":-0.24,"reported":-0.05,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":581,"close":52.95,"high":53.06,"low":50.78,"open":52.01,"volume":5018900},{"timestamp":1626874200,"date":"2021-07-21","index":582,"close":55.77,"high":56.12,"low":52.94,"open":53,"volume":5955400},{"timestamp":1626960600,"date":"2021-07-22","index":583,"close":55.14,"high":56.08,"low":54.36,"open":55.75,"volume":4418900},{"timestamp":1627047000,"date":"2021-07-23","index":584,"close":54.9,"high":55.73,"low":54.47,"open":55.66,"volume":2730200},{"timestamp":1627306200,"date":"2021-07-26","index":585,"close":54.39,"high":55.9,"low":53.76,"open":54.89,"volume":3894400},{"timestamp":1627392600,"date":"2021-07-27","index":586,"close":53.32,"high":53.99,"low":52.2,"open":53.74,"volume":3389600},{"timestamp":1627479000,"date":"2021-07-28","index":587,"close":55.77,"high":55.79,"low":53.71,"open":53.96,"volume":4639100},{"timestamp":1627565400,"date":"2021-07-29","index":588,"close":56.74,"high":57.53,"low":54.81,"open":55.3,"volume":4140100},{"timestamp":1627651800,"date":"2021-07-30","index":589,"close":55.32,"high":56.69,"low":55.08,"open":56.08,"volume":2842200},{"timestamp":1627911000,"date":"2021-08-02","index":590,"close":56,"high":57.76,"low":54.76,"open":54.97,"volume":4798900},{"timestamp":1627997400,"date":"2021-08-03","index":591,"close":55.38,"high":56.36,"low":53.84,"open":56.36,"volume":9309600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":592,"close":49.53,"high":54.27,"low":49.44,"open":54.03,"volume":21655100},{"timestamp":1628170200,"date":"2021-08-05","index":593,"close":52.42,"high":53.75,"low":49.53,"open":49.6,"volume":10310800},{"timestamp":1628256600,"date":"2021-08-06","index":594,"close":52.44,"high":53.6,"low":52.22,"open":52.51,"volume":4536100},{"timestamp":1628515800,"date":"2021-08-09","index":595,"close":52.13,"high":52.6,"low":51.17,"open":52.12,"volume":3872200},{"timestamp":1628602200,"date":"2021-08-10","index":596,"close":53.85,"high":54.03,"low":52.53,"open":52.58,"volume":3612600},{"timestamp":1628688600,"date":"2021-08-11","index":597,"close":53.91,"high":54.04,"low":52.03,"open":53.44,"volume":4266600},{"timestamp":1628775000,"date":"2021-08-12","index":598,"close":53.82,"high":54.82,"low":53.02,"open":54.61,"volume":3243400},{"timestamp":1628861400,"date":"2021-08-13","index":599,"close":53.39,"high":54.15,"low":52.94,"open":53.91,"volume":2776800},{"timestamp":1629120600,"date":"2021-08-16","index":600,"close":50.83,"high":52.58,"low":50.37,"open":52.58,"volume":4082600},{"timestamp":1629207000,"date":"2021-08-17","index":601,"close":49.11,"high":50.5,"low":48.19,"open":50.05,"volume":5530100},{"timestamp":1629293400,"date":"2021-08-18","index":602,"close":49.58,"high":50.61,"low":48.89,"open":49.16,"volume":3198200}]},{"date":"2021-05-04","estimated":-0.55,"reported":-0.35,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":518,"close":60.8,"high":62.04,"low":58.8,"open":61.73,"volume":5179600},{"timestamp":1619011800,"date":"2021-04-21","index":519,"close":60.74,"high":61.38,"low":59.13,"open":60.31,"volume":5305500},{"timestamp":1619098200,"date":"2021-04-22","index":520,"close":61,"high":62.52,"low":59.91,"open":60.76,"volume":4749200},{"timestamp":1619184600,"date":"2021-04-23","index":521,"close":63.7,"high":63.81,"low":61.29,"open":61.4,"volume":4369000},{"timestamp":1619443800,"date":"2021-04-26","index":522,"close":63.06,"high":64.8,"low":62.94,"open":63.98,"volume":4745000},{"timestamp":1619530200,"date":"2021-04-27","index":523,"close":62.14,"high":65.64,"low":62.05,"open":64.85,"volume":9832700},{"timestamp":1619616600,"date":"2021-04-28","index":524,"close":63.4,"high":64.08,"low":61.03,"open":62.24,"volume":4482200},{"timestamp":1619703000,"date":"2021-04-29","index":525,"close":57.1,"high":63.96,"low":54.36,"open":63.96,"volume":27085900},{"timestamp":1619789400,"date":"2021-04-30","index":526,"close":55.66,"high":58.06,"low":55.25,"open":56.06,"volume":10841900},{"timestamp":1620048600,"date":"2021-05-03","index":527,"close":57.08,"high":57.35,"low":56.03,"open":56.3,"volume":6547400},{"timestamp":1620135000,"date":"2021-05-04","index":528,"close":56.19,"high":56.49,"low":53.48,"open":56.19,"volume":14453700}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":529,"close":52.63,"high":57.6,"low":52,"open":57.57,"volume":25071200},{"timestamp":1620307800,"date":"2021-05-06","index":530,"close":49.8,"high":51.27,"low":48.71,"open":50.63,"volume":14933500},{"timestamp":1620394200,"date":"2021-05-07","index":531,"close":50.07,"high":51.54,"low":49.65,"open":50.55,"volume":7766100},{"timestamp":1620653400,"date":"2021-05-10","index":532,"close":49.16,"high":51.68,"low":48.71,"open":51.27,"volume":7563700},{"timestamp":1620739800,"date":"2021-05-11","index":533,"close":48.82,"high":49.85,"low":47.11,"open":47.4,"volume":6907100},{"timestamp":1620826200,"date":"2021-05-12","index":534,"close":46.89,"high":49.77,"low":46.34,"open":48.87,"volume":10442500},{"timestamp":1620912600,"date":"2021-05-13","index":535,"close":46.02,"high":48.26,"low":45.28,"open":47.3,"volume":9573500},{"timestamp":1620999000,"date":"2021-05-14","index":536,"close":49.65,"high":50.19,"low":46.97,"open":47.11,"volume":8314800},{"timestamp":1621258200,"date":"2021-05-17","index":537,"close":49.71,"high":50.12,"low":48.71,"open":49.25,"volume":4213300},{"timestamp":1621344600,"date":"2021-05-18","index":538,"close":51.51,"high":53.16,"low":51.04,"open":51.11,"volume":9206200},{"timestamp":1621431000,"date":"2021-05-19","index":539,"close":52.21,"high":52.39,"low":49.75,"open":49.89,"volume":5218200}]},{"date":"2021-02-09","estimated":-0.72,"reported":-0.58,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":460,"close":46.9,"high":48.78,"low":46.76,"open":47.47,"volume":5446500},{"timestamp":1611757800,"date":"2021-01-27","index":461,"close":43.62,"high":45.88,"low":42.94,"open":45.64,"volume":8946400},{"timestamp":1611844200,"date":"2021-01-28","index":462,"close":46.22,"high":46.86,"low":44.33,"open":44.75,"volume":6464700},{"timestamp":1611930600,"date":"2021-01-29","index":463,"close":44.46,"high":46.15,"low":43.66,"open":45.78,"volume":5631200},{"timestamp":1612189800,"date":"2021-02-01","index":464,"close":45.51,"high":45.83,"low":44.75,"open":45.56,"volume":6732600},{"timestamp":1612276200,"date":"2021-02-02","index":465,"close":47.5,"high":48.32,"low":46.1,"open":46.1,"volume":7043300},{"timestamp":1612362600,"date":"2021-02-03","index":466,"close":49.41,"high":49.74,"low":47.21,"open":47.89,"volume":5047200},{"timestamp":1612449000,"date":"2021-02-04","index":467,"close":51.77,"high":52.31,"low":49.55,"open":49.84,"volume":6853200},{"timestamp":1612535400,"date":"2021-02-05","index":468,"close":53.12,"high":53.54,"low":52.14,"open":52.25,"volume":6222500},{"timestamp":1612794600,"date":"2021-02-08","index":469,"close":53.41,"high":54.75,"low":52.6,"open":53.31,"volume":5460000},{"timestamp":1612881000,"date":"2021-02-09","index":470,"close":53.64,"high":54.79,"low":52.7,"open":52.94,"volume":11509000}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":471,"close":56.21,"high":59.4,"low":55.26,"open":58.5,"volume":20503900},{"timestamp":1613053800,"date":"2021-02-11","index":472,"close":57.07,"high":57.6,"low":55.4,"open":55.76,"volume":10478600},{"timestamp":1613140200,"date":"2021-02-12","index":473,"close":57.65,"high":57.68,"low":55.3,"open":56.2,"volume":6414900},{"timestamp":1613485800,"date":"2021-02-16","index":474,"close":58.46,"high":58.92,"low":57.38,"open":58.15,"volume":7250300},{"timestamp":1613572200,"date":"2021-02-17","index":475,"close":58.11,"high":58.26,"low":55.76,"open":57.91,"volume":4477700},{"timestamp":1613658600,"date":"2021-02-18","index":476,"close":57.07,"high":58.32,"low":56.45,"open":57,"volume":7219000},{"timestamp":1613745000,"date":"2021-02-19","index":477,"close":58.93,"high":59.82,"low":57.51,"open":57.67,"volume":9238000},{"timestamp":1614004200,"date":"2021-02-22","index":478,"close":56.82,"high":59.47,"low":56.7,"open":58.14,"volume":7936000},{"timestamp":1614090600,"date":"2021-02-23","index":479,"close":57.72,"high":58.25,"low":54.54,"open":55.79,"volume":5851700},{"timestamp":1614177000,"date":"2021-02-24","index":480,"close":59.13,"high":59.66,"low":56.69,"open":57.64,"volume":6370900},{"timestamp":1614263400,"date":"2021-02-25","index":481,"close":55.91,"high":59.49,"low":55.11,"open":59.06,"volume":7030300}]},{"date":"2020-11-10","estimated":-0.91,"reported":-0.89,"pre":[{"timestamp":1603805400,"date":"2020-10-27","index":399,"close":22.94,"high":24.79,"low":22.89,"open":24.76,"volume":15308000},{"timestamp":1603891800,"date":"2020-10-28","index":400,"close":22.23,"high":22.62,"low":21.34,"open":22.44,"volume":17627600},{"timestamp":1603978200,"date":"2020-10-29","index":401,"close":22.93,"high":23.27,"low":21.91,"open":22.23,"volume":7482600},{"timestamp":1604064600,"date":"2020-10-30","index":402,"close":22.83,"high":23.43,"low":22.4,"open":22.82,"volume":8012800},{"timestamp":1604327400,"date":"2020-11-02","index":403,"close":24.5,"high":24.67,"low":22.9,"open":23.19,"volume":12181700},{"timestamp":1604413800,"date":"2020-11-03","index":404,"close":26.23,"high":26.6,"low":24.86,"open":24.91,"volume":16311400},{"timestamp":1604500200,"date":"2020-11-04","index":405,"close":29.19,"high":32.12,"low":28.31,"open":31.7,"volume":60939000},{"timestamp":1604586600,"date":"2020-11-05","index":406,"close":29.03,"high":29.75,"low":28.72,"open":29.09,"volume":12774700},{"timestamp":1604673000,"date":"2020-11-06","index":407,"close":29.84,"high":30.33,"low":27.93,"open":28.65,"volume":16028400},{"timestamp":1604932200,"date":"2020-11-09","index":408,"close":37.69,"high":37.98,"low":34.96,"open":35,"volume":36882200},{"timestamp":1605018600,"date":"2020-11-10","index":409,"close":36.05,"high":38.06,"low":35.89,"open":36.78,"volume":22041700}],"post":[{"timestamp":1605105000,"date":"2020-11-11","index":410,"close":36.41,"high":38.9,"low":35.86,"open":37.29,"volume":30160800},{"timestamp":1605191400,"date":"2020-11-12","index":411,"close":36.46,"high":37.81,"low":35.43,"open":35.46,"volume":13324300},{"timestamp":1605277800,"date":"2020-11-13","index":412,"close":37.54,"high":37.74,"low":35.97,"open":36.75,"volume":8256600},{"timestamp":1605537000,"date":"2020-11-16","index":413,"close":39.92,"high":40.01,"low":38.71,"open":39.04,"volume":12649100},{"timestamp":1605623400,"date":"2020-11-17","index":414,"close":39.42,"high":40.44,"low":38.72,"open":38.86,"volume":8342900},{"timestamp":1605709800,"date":"2020-11-18","index":415,"close":39.77,"high":41.41,"low":39.52,"open":39.81,"volume":8909500},{"timestamp":1605796200,"date":"2020-11-19","index":416,"close":40.11,"high":40.75,"low":39.12,"open":39.6,"volume":7658400},{"timestamp":1605882600,"date":"2020-11-20","index":417,"close":38.1,"high":40.3,"low":37.73,"open":40.17,"volume":12373000},{"timestamp":1606141800,"date":"2020-11-23","index":418,"close":39.35,"high":39.95,"low":38.44,"open":38.54,"volume":9408300},{"timestamp":1606228200,"date":"2020-11-24","index":419,"close":39.49,"high":40.4,"low":39.18,"open":40.4,"volume":9086200},{"timestamp":1606314600,"date":"2020-11-25","index":420,"close":39.52,"high":39.6,"low":38.2,"open":39,"volume":5409700}]},{"date":"2020-08-12","estimated":-1,"reported":-0.86,"pre":[{"timestamp":1596029400,"date":"2020-07-29","index":336,"close":29.89,"high":30.13,"low":29.43,"open":29.74,"volume":3932400},{"timestamp":1596115800,"date":"2020-07-30","index":337,"close":29.48,"high":29.55,"low":28.69,"open":29.34,"volume":5664800},{"timestamp":1596202200,"date":"2020-07-31","index":338,"close":29.23,"high":29.81,"low":28.68,"open":29.7,"volume":5466800},{"timestamp":1596461400,"date":"2020-08-03","index":339,"close":29.09,"high":29.36,"low":28.66,"open":29.25,"volume":4203900},{"timestamp":1596547800,"date":"2020-08-04","index":340,"close":30.5,"high":30.58,"low":28.95,"open":29,"volume":7333200},{"timestamp":1596634200,"date":"2020-08-05","index":341,"close":30.89,"high":31.03,"low":30.26,"open":30.75,"volume":4281000},{"timestamp":1596720600,"date":"2020-08-06","index":342,"close":32.34,"high":32.78,"low":30.69,"open":30.73,"volume":7581200},{"timestamp":1596807000,"date":"2020-08-07","index":343,"close":30.19,"high":31.14,"low":29.51,"open":31.14,"volume":11184600},{"timestamp":1597066200,"date":"2020-08-10","index":344,"close":31.05,"high":31.6,"low":29.53,"open":30.27,"volume":11740900},{"timestamp":1597152600,"date":"2020-08-11","index":345,"close":30.65,"high":31.45,"low":30.43,"open":30.72,"volume":9798200},{"timestamp":1597239000,"date":"2020-08-12","index":346,"close":30.52,"high":31.62,"low":30.35,"open":30.99,"volume":12286600}],"post":[{"timestamp":1597325400,"date":"2020-08-13","index":347,"close":28.88,"high":29.88,"low":28.73,"open":29.69,"volume":18662700},{"timestamp":1597411800,"date":"2020-08-14","index":348,"close":28.51,"high":28.98,"low":28.07,"open":28.55,"volume":9606500},{"timestamp":1597671000,"date":"2020-08-17","index":349,"close":27.17,"high":28.42,"low":26.52,"open":28.36,"volume":14004400},{"timestamp":1597757400,"date":"2020-08-18","index":350,"close":27.94,"high":28.03,"low":26.96,"open":27.15,"volume":11469800},{"timestamp":1597843800,"date":"2020-08-19","index":351,"close":28.14,"high":28.7,"low":27.72,"open":27.73,"volume":7487700},{"timestamp":1597930200,"date":"2020-08-20","index":352,"close":29.76,"high":30.91,"low":25.74,"open":27.8,"volume":56019000},{"timestamp":1598016600,"date":"2020-08-21","index":353,"close":28.93,"high":30.23,"low":28.63,"open":29.46,"volume":12728300},{"timestamp":1598275800,"date":"2020-08-24","index":354,"close":28.98,"high":29.27,"low":28.25,"open":29.05,"volume":6044400},{"timestamp":1598362200,"date":"2020-08-25","index":355,"close":29.01,"high":29.19,"low":28.47,"open":28.94,"volume":5067500},{"timestamp":1598448600,"date":"2020-08-26","index":356,"close":29.52,"high":29.94,"low":28.9,"open":29,"volume":6895000},{"timestamp":1598535000,"date":"2020-08-27","index":357,"close":29.7,"high":29.8,"low":28.94,"open":29.68,"volume":6494500}]},{"date":"2020-05-06","estimated":-0.63,"reported":-1.09,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":268,"close":30.7,"high":30.85,"low":29.12,"open":29.8,"volume":4311000},{"timestamp":1587648600,"date":"2020-04-23","index":269,"close":30.09,"high":31.78,"low":30.04,"open":30.94,"volume":5174200},{"timestamp":1587735000,"date":"2020-04-24","index":270,"close":31.96,"high":31.99,"low":29.83,"open":30.51,"volume":4926500},{"timestamp":1587994200,"date":"2020-04-27","index":271,"close":34.32,"high":34.84,"low":32.02,"open":32.27,"volume":9839300},{"timestamp":1588080600,"date":"2020-04-28","index":272,"close":32.74,"high":35.11,"low":32.42,"open":35,"volume":7842500},{"timestamp":1588167000,"date":"2020-04-29","index":273,"close":34.06,"high":34.71,"low":33.06,"open":33.73,"volume":6245200},{"timestamp":1588253400,"date":"2020-04-30","index":274,"close":32.83,"high":34.37,"low":32.42,"open":33.45,"volume":4624500},{"timestamp":1588339800,"date":"2020-05-01","index":275,"close":29.6,"high":31.89,"low":29.35,"open":31.22,"volume":7339100},{"timestamp":1588599000,"date":"2020-05-04","index":276,"close":27.03,"high":29,"low":26.27,"open":28.78,"volume":13393000},{"timestamp":1588685400,"date":"2020-05-05","index":277,"close":26.68,"high":28.44,"low":26.55,"open":27.8,"volume":10336200},{"timestamp":1588771800,"date":"2020-05-06","index":278,"close":26.12,"high":26.67,"low":25.19,"open":26.49,"volume":17790700}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":279,"close":31.78,"high":33.58,"low":29.51,"open":30.28,"volume":34466300},{"timestamp":1588944600,"date":"2020-05-08","index":280,"close":32.73,"high":33.56,"low":32.23,"open":32.23,"volume":11886600},{"timestamp":1589203800,"date":"2020-05-11","index":281,"close":31.36,"high":32.15,"low":30.62,"open":31.8,"volume":12014700},{"timestamp":1589290200,"date":"2020-05-12","index":282,"close":29.53,"high":32.08,"low":29.35,"open":31.09,"volume":13414500},{"timestamp":1589376600,"date":"2020-05-13","index":283,"close":28.37,"high":29.9,"low":27.11,"open":29.75,"volume":15032500},{"timestamp":1589463000,"date":"2020-05-14","index":284,"close":27.72,"high":27.97,"low":26.13,"open":27.7,"volume":12560300},{"timestamp":1589549400,"date":"2020-05-15","index":285,"close":28.15,"high":28.26,"low":26.93,"open":27.52,"volume":6881200},{"timestamp":1589808600,"date":"2020-05-18","index":286,"close":30.43,"high":31.08,"low":29.39,"open":29.87,"volume":11935000},{"timestamp":1589895000,"date":"2020-05-19","index":287,"close":30.69,"high":31.64,"low":29.56,"open":30.48,"volume":8398900},{"timestamp":1589981400,"date":"2020-05-20","index":288,"close":30.82,"high":31.95,"low":30.08,"open":31.4,"volume":8503900},{"timestamp":1590067800,"date":"2020-05-21","index":289,"close":30.39,"high":30.91,"low":29.57,"open":30.74,"volume":6281300}]},{"date":"2020-02-11","estimated":-1.38,"reported":-1.19,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":209,"close":48.21,"high":48.35,"low":47.46,"open":47.77,"volume":2876600},{"timestamp":1580308200,"date":"2020-01-29","index":210,"close":46.84,"high":48.64,"low":46.36,"open":47.97,"volume":7489400},{"timestamp":1580394600,"date":"2020-01-30","index":211,"close":47.79,"high":47.89,"low":46.5,"open":46.65,"volume":3100600},{"timestamp":1580481000,"date":"2020-01-31","index":212,"close":47.48,"high":47.67,"low":46.48,"open":47.41,"volume":4001500},{"timestamp":1580740200,"date":"2020-02-03","index":213,"close":47.96,"high":48.59,"low":47.32,"open":47.63,"volume":2659500},{"timestamp":1580826600,"date":"2020-02-04","index":214,"close":50,"high":50.96,"low":48.11,"open":48.5,"volume":8123600},{"timestamp":1580913000,"date":"2020-02-05","index":215,"close":48.06,"high":50.47,"low":47.7,"open":50.4,"volume":6061900},{"timestamp":1580999400,"date":"2020-02-06","index":216,"close":47.42,"high":48.67,"low":46.83,"open":48.45,"volume":7127500},{"timestamp":1581085800,"date":"2020-02-07","index":217,"close":49.92,"high":50.04,"low":47.58,"open":49.1,"volume":12516200},{"timestamp":1581345000,"date":"2020-02-10","index":218,"close":53.72,"high":53.92,"low":50.33,"open":50.82,"volume":15370400},{"timestamp":1581431400,"date":"2020-02-11","index":219,"close":53.94,"high":54.5,"low":52.92,"open":54.49,"volume":20414400}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":220,"close":48.46,"high":51.3,"low":48.42,"open":51.25,"volume":36622800},{"timestamp":1581604200,"date":"2020-02-13","index":221,"close":47.03,"high":49.39,"low":47,"open":48.45,"volume":15660200},{"timestamp":1581690600,"date":"2020-02-14","index":222,"close":44.69,"high":47.15,"low":44.68,"open":47.12,"volume":21569300},{"timestamp":1582036200,"date":"2020-02-18","index":223,"close":45.1,"high":45.43,"low":44.07,"open":44.59,"volume":8393100},{"timestamp":1582122600,"date":"2020-02-19","index":224,"close":46.24,"high":46.33,"low":44.44,"open":45.26,"volume":7439100},{"timestamp":1582209000,"date":"2020-02-20","index":225,"close":45.47,"high":46.76,"low":44.58,"open":46,"volume":8489100},{"timestamp":1582295400,"date":"2020-02-21","index":226,"close":44.7,"high":45.56,"low":44.53,"open":45.23,"volume":4305700},{"timestamp":1582554600,"date":"2020-02-24","index":227,"close":42.52,"high":42.61,"low":41,"open":42.09,"volume":11644600},{"timestamp":1582641000,"date":"2020-02-25","index":228,"close":41.82,"high":44.18,"low":41.6,"open":43.34,"volume":11628300},{"timestamp":1582727400,"date":"2020-02-26","index":229,"close":39.86,"high":42.16,"low":39.31,"open":41.92,"volume":12062400},{"timestamp":1582813800,"date":"2020-02-27","index":230,"close":37.78,"high":39.5,"low":35,"open":37.62,"volume":14781800}]},{"date":"2019-10-30","estimated":-1.66,"reported":-1.57,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":139,"close":40.51,"high":41.02,"low":39.85,"open":40.9,"volume":4502600},{"timestamp":1571319000,"date":"2019-10-17","index":140,"close":41.67,"high":42.07,"low":40.21,"open":40.53,"volume":6167400},{"timestamp":1571405400,"date":"2019-10-18","index":141,"close":40.79,"high":41.66,"low":40.35,"open":41.61,"volume":5511300},{"timestamp":1571664600,"date":"2019-10-21","index":142,"close":40.88,"high":41.67,"low":40.57,"open":41.25,"volume":3016400},{"timestamp":1571751000,"date":"2019-10-22","index":143,"close":43.56,"high":45.36,"low":40.06,"open":41.15,"volume":19543800},{"timestamp":1571837400,"date":"2019-10-23","index":144,"close":43.08,"high":44.19,"low":42.88,"open":43.67,"volume":4773400},{"timestamp":1571923800,"date":"2019-10-24","index":145,"close":43.72,"high":43.75,"low":42.12,"open":43.01,"volume":4101700},{"timestamp":1572010200,"date":"2019-10-25","index":146,"close":44.54,"high":44.68,"low":43.38,"open":43.71,"volume":5057100},{"timestamp":1572269400,"date":"2019-10-28","index":147,"close":44.42,"high":44.78,"low":43.55,"open":44.68,"volume":4596300},{"timestamp":1572355800,"date":"2019-10-29","index":148,"close":43.68,"high":44.25,"low":42.58,"open":44.25,"volume":3763800},{"timestamp":1572442200,"date":"2019-10-30","index":149,"close":44.11,"high":44.21,"low":43,"open":43.45,"volume":7938500}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":150,"close":41.44,"high":45.82,"low":41.16,"open":45.63,"volume":16193000},{"timestamp":1572615000,"date":"2019-11-01","index":151,"close":42.98,"high":43.32,"low":41.58,"open":41.7,"volume":7492200},{"timestamp":1572877800,"date":"2019-11-04","index":152,"close":42.83,"high":43.8,"low":42.37,"open":43,"volume":6177900},{"timestamp":1572964200,"date":"2019-11-05","index":153,"close":41.37,"high":43.09,"low":41.25,"open":42.4,"volume":6618200},{"timestamp":1573050600,"date":"2019-11-06","index":154,"close":42.92,"high":43.28,"low":40.48,"open":40.6,"volume":9550000},{"timestamp":1573137000,"date":"2019-11-07","index":155,"close":43.29,"high":43.64,"low":42.27,"open":43.31,"volume":6012800},{"timestamp":1573223400,"date":"2019-11-08","index":156,"close":43.23,"high":43.38,"low":42.53,"open":43.23,"volume":4860400},{"timestamp":1573482600,"date":"2019-11-11","index":157,"close":42.97,"high":43.01,"low":41.8,"open":42.85,"volume":3839900},{"timestamp":1573569000,"date":"2019-11-12","index":158,"close":42.33,"high":43.45,"low":42.2,"open":42.74,"volume":4293400},{"timestamp":1573655400,"date":"2019-11-13","index":159,"close":43.3,"high":43.43,"low":42.01,"open":42.2,"volume":3993200},{"timestamp":1573741800,"date":"2019-11-14","index":160,"close":41.92,"high":42.91,"low":40.65,"open":42.83,"volume":8868300}]}]
diff --git a/data/META_full.json b/data/META_full.json
index 50497c061..d5dc5eb6c 100644
--- a/data/META_full.json
+++ b/data/META_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":5.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400},{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723665601,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.01,"volume":11428163},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200},{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900},{"timestamp":1715261400,"date":"2024-05-09","index":3012,"close":475.42,"high":476.08,"low":467.63,"open":470,"volume":9437700}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800},{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300},{"timestamp":1708093800,"date":"2024-02-16","index":2955,"close":473.32,"high":478.96,"low":469.21,"open":478.11,"volume":23306500}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500},{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700},{"timestamp":1699540200,"date":"2023-11-09","index":2888,"close":320.55,"high":324.18,"low":318.8,"open":319.42,"volume":16103100}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700},{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200},{"timestamp":1565271000,"date":"2019-08-08","index":1816,"close":190.16,"high":190.34,"low":184.05,"open":186.62,"volume":14828900}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800},{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700},{"timestamp":1557408600,"date":"2019-05-09","index":1753,"close":188.65,"high":189.77,"low":186.26,"open":187.2,"volume":12967000}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100},{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100},{"timestamp":1550154600,"date":"2019-02-14","index":1695,"close":163.95,"high":164.87,"low":162.25,"open":163.19,"volume":12755200}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800},{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700},{"timestamp":1542205800,"date":"2018-11-14","index":1634,"close":144.22,"high":145.58,"low":141.55,"open":143.7,"volume":22068400}]},{"date":"2018-07-25","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":1545,"close":202.54,"high":204.5,"low":201.75,"open":202.22,"volume":12927400},{"timestamp":1531402200,"date":"2018-07-12","index":1546,"close":206.92,"high":207.08,"low":203.19,"open":203.43,"volume":15454700},{"timestamp":1531488600,"date":"2018-07-13","index":1547,"close":207.32,"high":208.43,"low":206.45,"open":207.81,"volume":11486800},{"timestamp":1531747800,"date":"2018-07-16","index":1548,"close":207.23,"high":208.72,"low":206.84,"open":207.5,"volume":11078200},{"timestamp":1531834200,"date":"2018-07-17","index":1549,"close":209.99,"high":210.46,"low":204.84,"open":204.9,"volume":15349900},{"timestamp":1531920600,"date":"2018-07-18","index":1550,"close":209.36,"high":210.99,"low":208.44,"open":209.82,"volume":15334900},{"timestamp":1532007000,"date":"2018-07-19","index":1551,"close":208.09,"high":209.99,"low":207.76,"open":208.77,"volume":11350400},{"timestamp":1532093400,"date":"2018-07-20","index":1552,"close":209.94,"high":211.5,"low":208.5,"open":208.85,"volume":16163900},{"timestamp":1532352600,"date":"2018-07-23","index":1553,"close":210.91,"high":211.62,"low":208.8,"open":210.58,"volume":16732000},{"timestamp":1532439000,"date":"2018-07-24","index":1554,"close":214.67,"high":216.2,"low":212.6,"open":215.11,"volume":28468700},{"timestamp":1532525400,"date":"2018-07-25","index":1555,"close":217.5,"high":218.62,"low":214.27,"open":215.72,"volume":58954200}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":1556,"close":176.26,"high":180.13,"low":173.75,"open":174.89,"volume":169803700},{"timestamp":1532698200,"date":"2018-07-27","index":1557,"close":174.89,"high":179.93,"low":173,"open":179.87,"volume":60073700},{"timestamp":1532957400,"date":"2018-07-30","index":1558,"close":171.06,"high":175.3,"low":166.56,"open":175.3,"volume":65280800},{"timestamp":1533043800,"date":"2018-07-31","index":1559,"close":172.58,"high":174.24,"low":170,"open":170.67,"volume":40356500},{"timestamp":1533130200,"date":"2018-08-01","index":1560,"close":171.65,"high":175.08,"low":170.9,"open":173.93,"volume":34042100},{"timestamp":1533216600,"date":"2018-08-02","index":1561,"close":176.37,"high":176.79,"low":170.27,"open":170.68,"volume":32400000},{"timestamp":1533303000,"date":"2018-08-03","index":1562,"close":177.78,"high":178.85,"low":176.15,"open":177.69,"volume":24763400},{"timestamp":1533562200,"date":"2018-08-06","index":1563,"close":185.69,"high":185.79,"low":178.38,"open":178.97,"volume":49716200},{"timestamp":1533648600,"date":"2018-08-07","index":1564,"close":183.81,"high":188.3,"low":183.72,"open":186.5,"volume":33398600},{"timestamp":1533735000,"date":"2018-08-08","index":1565,"close":185.18,"high":186.85,"low":183.76,"open":184.75,"volume":22205200},{"timestamp":1533821400,"date":"2018-08-09","index":1566,"close":183.09,"high":186.57,"low":182.48,"open":185.85,"volume":19732100}]},{"date":"2018-04-25","estimated":1.35,"reported":1.69,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1482,"close":166.32,"high":168.65,"low":163.25,"open":165.36,"volume":56144600},{"timestamp":1523539800,"date":"2018-04-12","index":1483,"close":163.87,"high":167.45,"low":163.1,"open":166.98,"volume":38263000},{"timestamp":1523626200,"date":"2018-04-13","index":1484,"close":164.52,"high":165.7,"low":163.77,"open":164.58,"volume":19990600},{"timestamp":1523885400,"date":"2018-04-16","index":1485,"close":164.83,"high":165.78,"low":163.39,"open":165.72,"volume":18119400},{"timestamp":1523971800,"date":"2018-04-17","index":1486,"close":168.66,"high":169,"low":165.66,"open":165.83,"volume":22743000},{"timestamp":1524058200,"date":"2018-04-18","index":1487,"close":166.36,"high":168.12,"low":165.77,"open":166.88,"volume":20969600},{"timestamp":1524144600,"date":"2018-04-19","index":1488,"close":168.1,"high":168.33,"low":165.2,"open":166.2,"volume":22235000},{"timestamp":1524231000,"date":"2018-04-20","index":1489,"close":166.28,"high":168.43,"low":165.81,"open":167.79,"volume":19119400},{"timestamp":1524490200,"date":"2018-04-23","index":1490,"close":165.84,"high":168.45,"low":165.09,"open":167.27,"volume":23088100},{"timestamp":1524576600,"date":"2018-04-24","index":1491,"close":159.69,"high":166.1,"low":158.19,"open":165.43,"volume":35079900},{"timestamp":1524663000,"date":"2018-04-25","index":1492,"close":159.69,"high":161.06,"low":156.19,"open":160.14,"volume":41083600}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1493,"close":174.16,"high":176.27,"low":170.8,"open":173.22,"volume":77556900},{"timestamp":1524835800,"date":"2018-04-27","index":1494,"close":173.59,"high":177.1,"low":172.6,"open":176.81,"volume":29804700},{"timestamp":1525095000,"date":"2018-04-30","index":1495,"close":172,"high":175.72,"low":171.71,"open":173.79,"volume":20750500},{"timestamp":1525181400,"date":"2018-05-01","index":1496,"close":173.86,"high":174.02,"low":170.23,"open":172,"volume":26025900},{"timestamp":1525267800,"date":"2018-05-02","index":1497,"close":176.07,"high":178.08,"low":174.2,"open":174.25,"volume":30424500},{"timestamp":1525354200,"date":"2018-05-03","index":1498,"close":174.02,"high":176.12,"low":172.12,"open":175.13,"volume":24026100},{"timestamp":1525440600,"date":"2018-05-04","index":1499,"close":176.61,"high":176.98,"low":173.06,"open":173.08,"volume":17677800},{"timestamp":1525699800,"date":"2018-05-07","index":1500,"close":177.97,"high":179.5,"low":177.17,"open":177.35,"volume":18697200},{"timestamp":1525786200,"date":"2018-05-08","index":1501,"close":178.92,"high":179.04,"low":177.11,"open":178.25,"volume":15577200},{"timestamp":1525872600,"date":"2018-05-09","index":1502,"close":182.66,"high":183.01,"low":178.78,"open":179.67,"volume":23282800},{"timestamp":1525959000,"date":"2018-05-10","index":1503,"close":185.53,"high":186.13,"low":182.5,"open":183.15,"volume":21071400}]},{"date":"2018-01-31","estimated":1.95,"reported":2.21,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":1424,"close":177.6,"high":179.32,"low":175.8,"open":179.26,"volume":27992400},{"timestamp":1516285800,"date":"2018-01-18","index":1425,"close":179.8,"high":180.98,"low":177.08,"open":178.13,"volume":23304900},{"timestamp":1516372200,"date":"2018-01-19","index":1426,"close":181.29,"high":182.37,"low":180.17,"open":180.85,"volume":26826500},{"timestamp":1516631400,"date":"2018-01-22","index":1427,"close":185.37,"high":185.39,"low":180.41,"open":180.8,"volume":21059500},{"timestamp":1516717800,"date":"2018-01-23","index":1428,"close":189.35,"high":189.55,"low":185.55,"open":186.05,"volume":25678800},{"timestamp":1516804200,"date":"2018-01-24","index":1429,"close":186.55,"high":190.66,"low":186.52,"open":189.89,"volume":24334500},{"timestamp":1516890600,"date":"2018-01-25","index":1430,"close":187.48,"high":188.62,"low":186.6,"open":187.95,"volume":17377700},{"timestamp":1516977000,"date":"2018-01-26","index":1431,"close":190,"high":190,"low":186.81,"open":187.75,"volume":17759200},{"timestamp":1517236200,"date":"2018-01-29","index":1432,"close":185.98,"high":188.84,"low":185.63,"open":188.75,"volume":20453200},{"timestamp":1517322600,"date":"2018-01-30","index":1433,"close":187.12,"high":188.18,"low":181.84,"open":187.62,"volume":20858600},{"timestamp":1517409000,"date":"2018-01-31","index":1434,"close":186.89,"high":189.83,"low":185.22,"open":188.37,"volume":43275100}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":1435,"close":193.09,"high":195.32,"low":187.89,"open":188.22,"volume":54211300},{"timestamp":1517581800,"date":"2018-02-02","index":1436,"close":190.28,"high":194.21,"low":189.98,"open":192.04,"volume":26677500},{"timestamp":1517841000,"date":"2018-02-05","index":1437,"close":181.26,"high":190.61,"low":180.61,"open":186.93,"volume":33128200},{"timestamp":1517927400,"date":"2018-02-06","index":1438,"close":185.31,"high":185.77,"low":177.74,"open":178.57,"volume":37758500},{"timestamp":1518013800,"date":"2018-02-07","index":1439,"close":180.18,"high":185.08,"low":179.95,"open":184.15,"volume":27601900},{"timestamp":1518100200,"date":"2018-02-08","index":1440,"close":171.58,"high":181.84,"low":171.48,"open":181.01,"volume":38478300},{"timestamp":1518186600,"date":"2018-02-09","index":1441,"close":176.11,"high":176.9,"low":167.18,"open":174.76,"volume":39887600},{"timestamp":1518445800,"date":"2018-02-12","index":1442,"close":176.41,"high":177.55,"low":171.84,"open":177.06,"volume":32092100},{"timestamp":1518532200,"date":"2018-02-13","index":1443,"close":173.15,"high":175.97,"low":173.1,"open":175.62,"volume":21809400},{"timestamp":1518618600,"date":"2018-02-14","index":1444,"close":179.52,"high":179.81,"low":173.21,"open":173.45,"volume":28929700},{"timestamp":1518705000,"date":"2018-02-15","index":1445,"close":179.96,"high":180.5,"low":176.84,"open":180.5,"volume":20922100}]},{"date":"2017-11-01","estimated":1.28,"reported":1.59,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1363,"close":176.03,"high":176.74,"low":175.75,"open":176.65,"volume":12752400},{"timestamp":1508419800,"date":"2017-10-19","index":1364,"close":174.56,"high":176.03,"low":172.63,"open":174.93,"volume":14048400},{"timestamp":1508506200,"date":"2017-10-20","index":1365,"close":174.98,"high":175.88,"low":174.63,"open":175.5,"volume":12602200},{"timestamp":1508765400,"date":"2017-10-23","index":1366,"close":171.27,"high":175.34,"low":171.25,"open":175.2,"volume":13852700},{"timestamp":1508851800,"date":"2017-10-24","index":1367,"close":171.8,"high":173.24,"low":171.5,"open":172.3,"volume":12267900},{"timestamp":1508938200,"date":"2017-10-25","index":1368,"close":170.6,"high":172.25,"low":168.89,"open":171.9,"volume":15868200},{"timestamp":1509024600,"date":"2017-10-26","index":1369,"close":170.63,"high":172.29,"low":170.39,"open":171.38,"volume":11833100},{"timestamp":1509111000,"date":"2017-10-27","index":1370,"close":177.88,"high":178.21,"low":173.9,"open":174.15,"volume":30285300},{"timestamp":1509370200,"date":"2017-10-30","index":1371,"close":179.87,"high":180.69,"low":177.61,"open":179.26,"volume":24353200},{"timestamp":1509456600,"date":"2017-10-31","index":1372,"close":180.06,"high":180.8,"low":178.94,"open":180.57,"volume":20174200},{"timestamp":1509543000,"date":"2017-11-01","index":1373,"close":182.66,"high":182.9,"low":180.57,"open":182.36,"volume":40918300}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1374,"close":178.92,"high":181.94,"low":177.34,"open":180.63,"volume":35529900},{"timestamp":1509715800,"date":"2017-11-03","index":1375,"close":178.92,"high":179.86,"low":176.71,"open":179.29,"volume":17822100},{"timestamp":1509978600,"date":"2017-11-06","index":1376,"close":180.17,"high":180.45,"low":178.31,"open":178.56,"volume":13312700},{"timestamp":1510065000,"date":"2017-11-07","index":1377,"close":180.25,"high":180.75,"low":178.96,"open":180.5,"volume":12928200},{"timestamp":1510151400,"date":"2017-11-08","index":1378,"close":179.56,"high":180.35,"low":179.11,"open":179.79,"volume":10494100},{"timestamp":1510237800,"date":"2017-11-09","index":1379,"close":179.3,"high":179.4,"low":177.09,"open":178.31,"volume":12610300},{"timestamp":1510324200,"date":"2017-11-10","index":1380,"close":178.46,"high":179.1,"low":177.96,"open":178.35,"volume":11070200},{"timestamp":1510583400,"date":"2017-11-13","index":1381,"close":178.77,"high":179.04,"low":177.3,"open":177.5,"volume":9523400},{"timestamp":1510669800,"date":"2017-11-14","index":1382,"close":178.07,"high":178.97,"low":177.18,"open":178.13,"volume":9585900},{"timestamp":1510756200,"date":"2017-11-15","index":1383,"close":177.95,"high":178.57,"low":176.4,"open":176.66,"volume":10253700},{"timestamp":1510842600,"date":"2017-11-16","index":1384,"close":179.59,"high":179.83,"low":178.5,"open":178.76,"volume":15607600}]},{"date":"2017-07-26","estimated":1.13,"reported":1.32,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":1294,"close":158.9,"high":159.16,"low":156.2,"open":156.49,"volume":22739400},{"timestamp":1499952600,"date":"2017-07-13","index":1295,"close":159.26,"high":159.78,"low":158.42,"open":158.74,"volume":13929200},{"timestamp":1500039000,"date":"2017-07-14","index":1296,"close":159.97,"high":160.32,"low":159.33,"open":160.13,"volume":16371200},{"timestamp":1500298200,"date":"2017-07-17","index":1297,"close":159.73,"high":160.78,"low":158.81,"open":160.25,"volume":12858800},{"timestamp":1500384600,"date":"2017-07-18","index":1298,"close":162.86,"high":163.73,"low":159.42,"open":159.66,"volume":23722900},{"timestamp":1500471000,"date":"2017-07-19","index":1299,"close":164.14,"high":165.7,"low":163.17,"open":163.59,"volume":26273600},{"timestamp":1500557400,"date":"2017-07-20","index":1300,"close":164.53,"high":165,"low":162.81,"open":164.8,"volume":18523100},{"timestamp":1500643800,"date":"2017-07-21","index":1301,"close":164.43,"high":165.05,"low":163.75,"open":164.16,"volume":14744000},{"timestamp":1500903000,"date":"2017-07-24","index":1302,"close":166,"high":166.17,"low":164.31,"open":164.64,"volume":17367000},{"timestamp":1500989400,"date":"2017-07-25","index":1303,"close":165.28,"high":165.54,"low":163.86,"open":165.01,"volume":15383200},{"timestamp":1501075800,"date":"2017-07-26","index":1304,"close":165.61,"high":166.01,"low":164.1,"open":166.01,"volume":35236900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":1305,"close":170.44,"high":175.49,"low":167.5,"open":174.7,"volume":68910700},{"timestamp":1501248600,"date":"2017-07-28","index":1306,"close":172.45,"high":173.43,"low":169.05,"open":169.07,"volume":24557600},{"timestamp":1501507800,"date":"2017-07-31","index":1307,"close":169.25,"high":172.72,"low":168.55,"open":172,"volume":25478900},{"timestamp":1501594200,"date":"2017-08-01","index":1308,"close":169.86,"high":170.47,"low":169.05,"open":169.82,"volume":14385000},{"timestamp":1501680600,"date":"2017-08-02","index":1309,"close":169.3,"high":170.55,"low":166.91,"open":170.3,"volume":17433800},{"timestamp":1501767000,"date":"2017-08-03","index":1310,"close":168.59,"high":169.7,"low":168.25,"open":169.3,"volume":10793800},{"timestamp":1501853400,"date":"2017-08-04","index":1311,"close":169.62,"high":170.06,"low":168.69,"open":168.97,"volume":10777700},{"timestamp":1502112600,"date":"2017-08-07","index":1312,"close":171.98,"high":172.06,"low":169.66,"open":169.95,"volume":12787800},{"timestamp":1502199000,"date":"2017-08-08","index":1313,"close":171.23,"high":173.05,"low":170.62,"open":171.88,"volume":14393500},{"timestamp":1502285400,"date":"2017-08-09","index":1314,"close":171.18,"high":171.45,"low":169.56,"open":169.98,"volume":10815000},{"timestamp":1502371800,"date":"2017-08-10","index":1315,"close":167.4,"high":170.59,"low":166.85,"open":170.06,"volume":20832700}]},{"date":"2017-05-03","estimated":1.12,"reported":1.3,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1236,"close":142.27,"high":143.04,"low":141.27,"open":141.35,"volume":15563900},{"timestamp":1492695000,"date":"2017-04-20","index":1237,"close":143.8,"high":144.25,"low":142.69,"open":142.95,"volume":15968200},{"timestamp":1492781400,"date":"2017-04-21","index":1238,"close":143.68,"high":144.17,"low":142.27,"open":143.9,"volume":12382000},{"timestamp":1493040600,"date":"2017-04-24","index":1239,"close":145.47,"high":145.67,"low":144.34,"open":144.96,"volume":14407200},{"timestamp":1493127000,"date":"2017-04-25","index":1240,"close":146.49,"high":147.15,"low":145.79,"open":145.79,"volume":17767500},{"timestamp":1493213400,"date":"2017-04-26","index":1241,"close":146.56,"high":147.59,"low":146.09,"open":147.09,"volume":12395000},{"timestamp":1493299800,"date":"2017-04-27","index":1242,"close":147.7,"high":147.75,"low":146.14,"open":146.67,"volume":11275100},{"timestamp":1493386200,"date":"2017-04-28","index":1243,"close":150.25,"high":151.53,"low":149.07,"open":149.5,"volume":30652200},{"timestamp":1493645400,"date":"2017-05-01","index":1244,"close":152.46,"high":152.57,"low":151.42,"open":151.74,"volume":25218300},{"timestamp":1493731800,"date":"2017-05-02","index":1245,"close":152.78,"high":153.44,"low":151.66,"open":153.34,"volume":21870400},{"timestamp":1493818200,"date":"2017-05-03","index":1246,"close":151.8,"high":153.6,"low":151.34,"open":153.6,"volume":29782500}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1247,"close":150.85,"high":151.52,"low":148.72,"open":150.17,"volume":36225500},{"timestamp":1493991000,"date":"2017-05-05","index":1248,"close":150.24,"high":151.63,"low":149.79,"open":151.45,"volume":17148500},{"timestamp":1494250200,"date":"2017-05-08","index":1249,"close":151.06,"high":151.08,"low":149.74,"open":150.71,"volume":15827500},{"timestamp":1494336600,"date":"2017-05-09","index":1250,"close":150.48,"high":152.59,"low":150.21,"open":151.49,"volume":17453900},{"timestamp":1494423000,"date":"2017-05-10","index":1251,"close":150.29,"high":150.52,"low":148.86,"open":150.23,"volume":12080700},{"timestamp":1494509400,"date":"2017-05-11","index":1252,"close":150.04,"high":150.65,"low":149.41,"open":150.31,"volume":11841900},{"timestamp":1494595800,"date":"2017-05-12","index":1253,"close":150.33,"high":150.46,"low":149.63,"open":150.4,"volume":9598200},{"timestamp":1494855000,"date":"2017-05-15","index":1254,"close":150.19,"high":151.48,"low":149.77,"open":150.17,"volume":15064700},{"timestamp":1494941400,"date":"2017-05-16","index":1255,"close":149.78,"high":150.21,"low":149.03,"open":150.11,"volume":14550800},{"timestamp":1495027800,"date":"2017-05-17","index":1256,"close":144.85,"high":148.67,"low":144.42,"open":148,"volume":28300100},{"timestamp":1495114200,"date":"2017-05-18","index":1257,"close":147.66,"high":148.15,"low":144.51,"open":144.72,"volume":23031600}]},{"date":"2017-02-01","estimated":1.31,"reported":1.41,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":1173,"close":127.92,"high":128.43,"low":126.84,"open":128.41,"volume":13145900},{"timestamp":1484836200,"date":"2017-01-19","index":1174,"close":127.55,"high":128.35,"low":127.45,"open":128.23,"volume":12195500},{"timestamp":1484922600,"date":"2017-01-20","index":1175,"close":127.04,"high":128.48,"low":126.78,"open":128.1,"volume":19097200},{"timestamp":1485181800,"date":"2017-01-23","index":1176,"close":128.93,"high":129.25,"low":126.95,"open":127.31,"volume":16593600},{"timestamp":1485268200,"date":"2017-01-24","index":1177,"close":129.37,"high":129.9,"low":128.38,"open":129.38,"volume":15162700},{"timestamp":1485354600,"date":"2017-01-25","index":1178,"close":131.48,"high":131.74,"low":129.77,"open":130,"volume":18731300},{"timestamp":1485441000,"date":"2017-01-26","index":1179,"close":132.78,"high":133.14,"low":131.44,"open":131.63,"volume":20020100},{"timestamp":1485527400,"date":"2017-01-27","index":1180,"close":132.18,"high":132.95,"low":131.08,"open":132.68,"volume":19539500},{"timestamp":1485786600,"date":"2017-01-30","index":1181,"close":130.98,"high":131.58,"low":129.6,"open":131.58,"volume":18956100},{"timestamp":1485873000,"date":"2017-01-31","index":1182,"close":130.32,"high":130.66,"low":129.52,"open":130.17,"volume":19790500},{"timestamp":1485959400,"date":"2017-02-01","index":1183,"close":133.23,"high":133.49,"low":130.68,"open":132.25,"volume":50139800}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":1184,"close":130.84,"high":135.49,"low":130.4,"open":133.22,"volume":54366400},{"timestamp":1486132200,"date":"2017-02-03","index":1185,"close":130.98,"high":132.85,"low":130.76,"open":131.24,"volume":24804900},{"timestamp":1486391400,"date":"2017-02-06","index":1186,"close":132.06,"high":132.06,"low":130.3,"open":130.98,"volume":17058500},{"timestamp":1486477800,"date":"2017-02-07","index":1187,"close":131.84,"high":133,"low":131.66,"open":132.24,"volume":14596400},{"timestamp":1486564200,"date":"2017-02-08","index":1188,"close":134.2,"high":134.44,"low":132.44,"open":132.6,"volume":22390600},{"timestamp":1486650600,"date":"2017-02-09","index":1189,"close":134.14,"high":134.5,"low":133.31,"open":134.49,"volume":16470600},{"timestamp":1486737000,"date":"2017-02-10","index":1190,"close":134.19,"high":134.94,"low":133.68,"open":134.1,"volume":15061900},{"timestamp":1486996200,"date":"2017-02-13","index":1191,"close":134.05,"high":134.7,"low":133.7,"open":134.7,"volume":13526200},{"timestamp":1487082600,"date":"2017-02-14","index":1192,"close":133.85,"high":134.23,"low":132.55,"open":134.1,"volume":14364900},{"timestamp":1487169000,"date":"2017-02-15","index":1193,"close":133.44,"high":133.7,"low":132.66,"open":133.45,"volume":13226500},{"timestamp":1487255400,"date":"2017-02-16","index":1194,"close":133.84,"high":133.87,"low":133.02,"open":133.07,"volume":12831100}]},{"date":"2016-11-02","estimated":0.97,"reported":1.09,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":1112,"close":130.11,"high":130.47,"low":128.6,"open":128.74,"volume":16752300},{"timestamp":1476970200,"date":"2016-10-20","index":1113,"close":130,"high":130.66,"low":129.5,"open":130.07,"volume":13167500},{"timestamp":1477056600,"date":"2016-10-21","index":1114,"close":132.07,"high":132.13,"low":129.7,"open":129.78,"volume":19088800},{"timestamp":1477315800,"date":"2016-10-24","index":1115,"close":133.28,"high":133.41,"low":132.15,"open":132.72,"volume":17470200},{"timestamp":1477402200,"date":"2016-10-25","index":1116,"close":132.29,"high":133.5,"low":132.22,"open":133.5,"volume":13336800},{"timestamp":1477488600,"date":"2016-10-26","index":1117,"close":131.04,"high":132.26,"low":130.94,"open":131.64,"volume":13084700},{"timestamp":1477575000,"date":"2016-10-27","index":1118,"close":129.69,"high":131.8,"low":129.27,"open":131.74,"volume":16741400},{"timestamp":1477661400,"date":"2016-10-28","index":1119,"close":131.29,"high":132.97,"low":129.93,"open":130.5,"volume":24545500},{"timestamp":1477920600,"date":"2016-10-31","index":1120,"close":130.99,"high":132.12,"low":130.88,"open":132.01,"volume":15669000},{"timestamp":1478007000,"date":"2016-11-01","index":1121,"close":129.5,"high":131.94,"low":128.65,"open":131.41,"volume":22077800},{"timestamp":1478093400,"date":"2016-11-02","index":1122,"close":127.17,"high":130.23,"low":126.28,"open":130.23,"volume":39640900}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":1123,"close":120,"high":123.28,"low":119.5,"open":122,"volume":63766300},{"timestamp":1478266200,"date":"2016-11-04","index":1124,"close":120.75,"high":121.93,"low":119.25,"open":119.59,"volume":30545500},{"timestamp":1478529000,"date":"2016-11-07","index":1125,"close":122.15,"high":123.21,"low":121.35,"open":122.83,"volume":23008900},{"timestamp":1478615400,"date":"2016-11-08","index":1126,"close":124.22,"high":124.61,"low":121.54,"open":122.03,"volume":19460800},{"timestamp":1478701800,"date":"2016-11-09","index":1127,"close":123.18,"high":123.81,"low":120.51,"open":121.5,"volume":31916000},{"timestamp":1478788200,"date":"2016-11-10","index":1128,"close":120.8,"high":124.18,"low":115.27,"open":123.93,"volume":67846700},{"timestamp":1478874600,"date":"2016-11-11","index":1129,"close":119.02,"high":120.7,"low":118.15,"open":119.53,"volume":32840100},{"timestamp":1479133800,"date":"2016-11-14","index":1130,"close":115.08,"high":119.13,"low":113.55,"open":119.13,"volume":51377000},{"timestamp":1479220200,"date":"2016-11-15","index":1131,"close":117.2,"high":118.49,"low":115.83,"open":116.73,"volume":34681400},{"timestamp":1479306600,"date":"2016-11-16","index":1132,"close":116.34,"high":117.88,"low":114.21,"open":114.48,"volume":32397900},{"timestamp":1479393000,"date":"2016-11-17","index":1133,"close":117.79,"high":117.79,"low":116.01,"open":116.81,"volume":18597800}]},{"date":"2016-07-27","estimated":0.82,"reported":0.97,"pre":[{"timestamp":1468416600,"date":"2016-07-13","index":1043,"close":116.78,"high":118.4,"low":116.68,"open":118.39,"volume":16207700},{"timestamp":1468503000,"date":"2016-07-14","index":1044,"close":117.29,"high":117.64,"low":116.7,"open":117.5,"volume":14579700},{"timestamp":1468589400,"date":"2016-07-15","index":1045,"close":116.86,"high":118.28,"low":116.58,"open":117.74,"volume":16646000},{"timestamp":1468848600,"date":"2016-07-18","index":1046,"close":119.37,"high":119.61,"low":116.89,"open":117.32,"volume":20868400},{"timestamp":1468935000,"date":"2016-07-19","index":1047,"close":120.61,"high":120.85,"low":118.66,"open":118.99,"volume":21541300},{"timestamp":1469021400,"date":"2016-07-20","index":1048,"close":121.92,"high":122.2,"low":120.56,"open":121.25,"volume":20046500},{"timestamp":1469107800,"date":"2016-07-21","index":1049,"close":120.61,"high":122.1,"low":120.25,"open":121.92,"volume":17801700},{"timestamp":1469194200,"date":"2016-07-22","index":1050,"close":121,"high":121.01,"low":119.31,"open":119.9,"volume":18422400},{"timestamp":1469453400,"date":"2016-07-25","index":1051,"close":121.63,"high":121.85,"low":117.78,"open":121.39,"volume":18487400},{"timestamp":1469539800,"date":"2016-07-26","index":1052,"close":121.22,"high":122.07,"low":120.75,"open":122,"volume":17612000},{"timestamp":1469626200,"date":"2016-07-27","index":1053,"close":123.34,"high":125,"low":121.51,"open":122.42,"volume":52654200}],"post":[{"timestamp":1469712600,"date":"2016-07-28","index":1054,"close":125,"high":128.33,"low":123.63,"open":127.52,"volume":78955800},{"timestamp":1469799000,"date":"2016-07-29","index":1055,"close":123.94,"high":125.84,"low":123.71,"open":124.65,"volume":35058800},{"timestamp":1470058200,"date":"2016-08-01","index":1056,"close":124.31,"high":124.58,"low":122.86,"open":123.85,"volume":25006900},{"timestamp":1470144600,"date":"2016-08-02","index":1057,"close":123.09,"high":124.8,"low":122.07,"open":124.06,"volume":23968400},{"timestamp":1470231000,"date":"2016-08-03","index":1058,"close":122.51,"high":123.92,"low":122.31,"open":123.09,"volume":18525300},{"timestamp":1470317400,"date":"2016-08-04","index":1059,"close":124.36,"high":124.79,"low":122.51,"open":122.94,"volume":21066000},{"timestamp":1470403800,"date":"2016-08-05","index":1060,"close":125.15,"high":125.84,"low":124.62,"open":124.98,"volume":20184000},{"timestamp":1470663000,"date":"2016-08-08","index":1061,"close":125.26,"high":125.45,"low":124.55,"open":125.25,"volume":15233900},{"timestamp":1470749400,"date":"2016-08-09","index":1062,"close":125.06,"high":126.09,"low":124.53,"open":125.34,"volume":19621000},{"timestamp":1470835800,"date":"2016-08-10","index":1063,"close":124.88,"high":125.48,"low":124.54,"open":125.07,"volume":10670100},{"timestamp":1470922200,"date":"2016-08-11","index":1064,"close":124.9,"high":125.38,"low":124.75,"open":125.2,"volume":11729500}]},{"date":"2016-04-27","estimated":0.62,"reported":0.77,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":980,"close":110.51,"high":112.65,"low":106.52,"open":112.23,"volume":88227400},{"timestamp":1460640600,"date":"2016-04-14","index":981,"close":110.84,"high":112.04,"low":110.26,"open":110.62,"volume":28473300},{"timestamp":1460727000,"date":"2016-04-15","index":982,"close":109.64,"high":110.97,"low":109.2,"open":110.79,"volume":20922800},{"timestamp":1460986200,"date":"2016-04-18","index":983,"close":110.45,"high":110.81,"low":109.2,"open":109.74,"volume":21167200},{"timestamp":1461072600,"date":"2016-04-19","index":984,"close":112.29,"high":112.45,"low":109.16,"open":111.1,"volume":30210500},{"timestamp":1461159000,"date":"2016-04-20","index":985,"close":112.42,"high":113.27,"low":111.56,"open":112.43,"volume":21027900},{"timestamp":1461245400,"date":"2016-04-21","index":986,"close":113.44,"high":114.04,"low":112.31,"open":112.55,"volume":20875200},{"timestamp":1461331800,"date":"2016-04-22","index":987,"close":110.56,"high":111.75,"low":109.01,"open":111.21,"volume":38458200},{"timestamp":1461591000,"date":"2016-04-25","index":988,"close":110.1,"high":110.67,"low":109.07,"open":109.87,"volume":21017900},{"timestamp":1461677400,"date":"2016-04-26","index":989,"close":108.76,"high":110.5,"low":108.15,"open":110.49,"volume":22521500},{"timestamp":1461763800,"date":"2016-04-27","index":990,"close":108.89,"high":108.94,"low":106.31,"open":107.94,"volume":52213100}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":991,"close":116.73,"high":120.79,"low":116.23,"open":119.58,"volume":87110100},{"timestamp":1461936600,"date":"2016-04-29","index":992,"close":117.58,"high":117.84,"low":115.84,"open":116.82,"volume":37140600},{"timestamp":1462195800,"date":"2016-05-02","index":993,"close":118.57,"high":118.73,"low":116.57,"open":117.83,"volume":28095200},{"timestamp":1462282200,"date":"2016-05-03","index":994,"close":117.43,"high":118.16,"low":117.02,"open":117.52,"volume":24117500},{"timestamp":1462368600,"date":"2016-05-04","index":995,"close":118.06,"high":118.3,"low":116.57,"open":116.61,"volume":23448400},{"timestamp":1462455000,"date":"2016-05-05","index":996,"close":117.81,"high":118.98,"low":117.25,"open":118.04,"volume":22056700},{"timestamp":1462541400,"date":"2016-05-06","index":997,"close":119.49,"high":119.64,"low":117.11,"open":117.16,"volume":26395600},{"timestamp":1462800600,"date":"2016-05-09","index":998,"close":119.24,"high":120.28,"low":118.9,"open":119.54,"volume":21138100},{"timestamp":1462887000,"date":"2016-05-10","index":999,"close":120.5,"high":120.5,"low":119,"open":119.62,"volume":23220000},{"timestamp":1462973400,"date":"2016-05-11","index":1000,"close":119.52,"high":121.08,"low":119.42,"open":120.41,"volume":22038400},{"timestamp":1463059800,"date":"2016-05-12","index":1001,"close":120.28,"high":120.84,"low":118.9,"open":119.98,"volume":22035500}]},{"date":"2016-01-27","estimated":0.68,"reported":0.79,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":917,"close":99.37,"high":99.96,"low":97.55,"open":99,"volume":28395400},{"timestamp":1452695400,"date":"2016-01-13","index":918,"close":95.44,"high":100.58,"low":95.21,"open":100.58,"volume":33410600},{"timestamp":1452781800,"date":"2016-01-14","index":919,"close":98.37,"high":98.87,"low":92.45,"open":95.85,"volume":48658600},{"timestamp":1452868200,"date":"2016-01-15","index":920,"close":94.97,"high":96.38,"low":93.54,"open":93.98,"volume":46132800},{"timestamp":1453213800,"date":"2016-01-19","index":921,"close":95.26,"high":97.42,"low":93.92,"open":96.53,"volume":30998300},{"timestamp":1453300200,"date":"2016-01-20","index":922,"close":94.35,"high":95,"low":89.37,"open":92.83,"volume":59051400},{"timestamp":1453386600,"date":"2016-01-21","index":923,"close":94.16,"high":95.99,"low":92.62,"open":94.91,"volume":30518900},{"timestamp":1453473000,"date":"2016-01-22","index":924,"close":97.94,"high":98.07,"low":95.49,"open":96.41,"volume":30495400},{"timestamp":1453732200,"date":"2016-01-25","index":925,"close":97.01,"high":99.48,"low":96.93,"open":98.72,"volume":32482000},{"timestamp":1453818600,"date":"2016-01-26","index":926,"close":97.34,"high":97.88,"low":95.66,"open":97.76,"volume":26877100},{"timestamp":1453905000,"date":"2016-01-27","index":927,"close":94.45,"high":97.85,"low":94.23,"open":97.79,"volume":58699400}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":928,"close":109.11,"high":110.34,"low":104.81,"open":107.2,"volume":107475300},{"timestamp":1454077800,"date":"2016-01-29","index":929,"close":112.21,"high":112.84,"low":108.84,"open":108.99,"volume":62739500},{"timestamp":1454337000,"date":"2016-02-01","index":930,"close":115.09,"high":115.72,"low":112.01,"open":112.27,"volume":46132700},{"timestamp":1454423400,"date":"2016-02-02","index":931,"close":114.61,"high":117.59,"low":113.2,"open":114.8,"volume":59778600},{"timestamp":1454509800,"date":"2016-02-03","index":932,"close":112.69,"high":115.34,"low":109.75,"open":115.27,"volume":56919300},{"timestamp":1454596200,"date":"2016-02-04","index":933,"close":110.49,"high":111.94,"low":109.25,"open":111.8,"volume":38890200},{"timestamp":1454682600,"date":"2016-02-05","index":934,"close":104.07,"high":109.58,"low":103.18,"open":109.51,"volume":76894700},{"timestamp":1454941800,"date":"2016-02-08","index":935,"close":99.75,"high":102.68,"low":97.46,"open":100.41,"volume":71229700},{"timestamp":1455028200,"date":"2016-02-09","index":936,"close":99.54,"high":102.4,"low":96.82,"open":97.14,"volume":62709000},{"timestamp":1455114600,"date":"2016-02-10","index":937,"close":101,"high":103.25,"low":100.24,"open":101.55,"volume":45179400},{"timestamp":1455201000,"date":"2016-02-11","index":938,"close":101.91,"high":105.11,"low":98.88,"open":99.6,"volume":43670600}]},{"date":"2015-11-04","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":861,"close":97.11,"high":98.18,"low":96.47,"open":97.37,"volume":21917800},{"timestamp":1445520600,"date":"2015-10-22","index":862,"close":99.67,"high":99.73,"low":97.55,"open":97.79,"volume":26392100},{"timestamp":1445607000,"date":"2015-10-23","index":863,"close":102.19,"high":102.85,"low":100.16,"open":101.91,"volume":42809700},{"timestamp":1445866200,"date":"2015-10-26","index":864,"close":103.77,"high":103.81,"low":101.55,"open":102.2,"volume":25961200},{"timestamp":1445952600,"date":"2015-10-27","index":865,"close":103.7,"high":104.1,"low":102.4,"open":102.94,"volume":23795500},{"timestamp":1446039000,"date":"2015-10-28","index":866,"close":104.2,"high":104.48,"low":102.92,"open":103.9,"volume":24081500},{"timestamp":1446125400,"date":"2015-10-29","index":867,"close":104.88,"high":105.12,"low":103.52,"open":103.96,"volume":20316700},{"timestamp":1446211800,"date":"2015-10-30","index":868,"close":101.97,"high":104.72,"low":101.65,"open":104.51,"volume":33487100},{"timestamp":1446474600,"date":"2015-11-02","index":869,"close":103.31,"high":103.47,"low":101.18,"open":101.72,"volume":24003900},{"timestamp":1446561000,"date":"2015-11-03","index":870,"close":102.58,"high":103.65,"low":102.4,"open":103.22,"volume":21242300},{"timestamp":1446647400,"date":"2015-11-04","index":871,"close":103.94,"high":104.14,"low":102.48,"open":103.19,"volume":43469300}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":872,"close":108.76,"high":110.65,"low":107.95,"open":108.8,"volume":63232900},{"timestamp":1446820200,"date":"2015-11-06","index":873,"close":107.1,"high":108.74,"low":105.91,"open":108.04,"volume":35084300},{"timestamp":1447079400,"date":"2015-11-09","index":874,"close":106.49,"high":108.25,"low":105.86,"open":107,"volume":26383500},{"timestamp":1447165800,"date":"2015-11-10","index":875,"close":107.91,"high":108.15,"low":105.24,"open":105.96,"volume":25031700},{"timestamp":1447252200,"date":"2015-11-11","index":876,"close":109.01,"high":109.87,"low":107.11,"open":108.27,"volume":25057100},{"timestamp":1447338600,"date":"2015-11-12","index":877,"close":108.02,"high":109.39,"low":108,"open":108.48,"volume":20924700},{"timestamp":1447425000,"date":"2015-11-13","index":878,"close":103.95,"high":108.25,"low":103.83,"open":107.71,"volume":30278400},{"timestamp":1447684200,"date":"2015-11-16","index":879,"close":104.04,"high":104.17,"low":100.47,"open":103.32,"volume":49309200},{"timestamp":1447770600,"date":"2015-11-17","index":880,"close":105.13,"high":106.2,"low":104.14,"open":104.62,"volume":26807200},{"timestamp":1447857000,"date":"2015-11-18","index":881,"close":107.77,"high":107.88,"low":105.39,"open":105.8,"volume":23836500},{"timestamp":1447943400,"date":"2015-11-19","index":882,"close":106.26,"high":107.73,"low":105.95,"open":107.36,"volume":25520600}]},{"date":"2015-07-29","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":792,"close":89.76,"high":90.99,"low":89.42,"open":90,"volume":30886600},{"timestamp":1437053400,"date":"2015-07-16","index":793,"close":90.85,"high":90.86,"low":89.77,"open":90.28,"volume":21804100},{"timestamp":1437139800,"date":"2015-07-17","index":794,"close":94.97,"high":95.39,"low":92.54,"open":92.55,"volume":54001600},{"timestamp":1437399000,"date":"2015-07-20","index":795,"close":97.91,"high":98.6,"low":95.36,"open":95.85,"volume":54860500},{"timestamp":1437485400,"date":"2015-07-21","index":796,"close":98.39,"high":99.24,"low":97.14,"open":98.95,"volume":39453300},{"timestamp":1437571800,"date":"2015-07-22","index":797,"close":97.04,"high":97.58,"low":95.92,"open":96.74,"volume":28299500},{"timestamp":1437658200,"date":"2015-07-23","index":798,"close":95.44,"high":97.45,"low":94.81,"open":96.96,"volume":29418800},{"timestamp":1437744600,"date":"2015-07-24","index":799,"close":96.95,"high":97.76,"low":95.88,"open":97.35,"volume":33444900},{"timestamp":1438003800,"date":"2015-07-27","index":800,"close":94.17,"high":96.61,"low":93.83,"open":96.58,"volume":38585400},{"timestamp":1438090200,"date":"2015-07-28","index":801,"close":95.29,"high":95.56,"low":93.31,"open":94.84,"volume":35236000},{"timestamp":1438176600,"date":"2015-07-29","index":802,"close":96.99,"high":97.28,"low":94.74,"open":96.32,"volume":64648300}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":803,"close":95.21,"high":95.81,"low":91.8,"open":94.91,"volume":86211300},{"timestamp":1438349400,"date":"2015-07-31","index":804,"close":94.01,"high":96.33,"low":93.95,"open":94.95,"volume":46509000},{"timestamp":1438608600,"date":"2015-08-03","index":805,"close":94.14,"high":95.08,"low":92.8,"open":93.53,"volume":29343100},{"timestamp":1438695000,"date":"2015-08-04","index":806,"close":94.06,"high":94.73,"low":93.33,"open":93.79,"volume":20136000},{"timestamp":1438781400,"date":"2015-08-05","index":807,"close":96.44,"high":97.09,"low":95.18,"open":95.25,"volume":29813200},{"timestamp":1438867800,"date":"2015-08-06","index":808,"close":95.12,"high":98.74,"low":94.42,"open":97.18,"volume":42271300},{"timestamp":1438954200,"date":"2015-08-07","index":809,"close":94.3,"high":95.4,"low":93.61,"open":95.38,"volume":23199100},{"timestamp":1439213400,"date":"2015-08-10","index":810,"close":94.15,"high":95.9,"low":93.63,"open":95.68,"volume":21624200},{"timestamp":1439299800,"date":"2015-08-11","index":811,"close":93.62,"high":94.76,"low":92.9,"open":93.73,"volume":22491000},{"timestamp":1439386200,"date":"2015-08-12","index":812,"close":94.19,"high":94.44,"low":91.19,"open":92.7,"volume":27050500},{"timestamp":1439472600,"date":"2015-08-13","index":813,"close":93.43,"high":94.73,"low":93.35,"open":94.05,"volume":17451800}]},{"date":"2015-04-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":724,"close":82.28,"high":83.1,"low":81.84,"open":82.63,"volume":18966700},{"timestamp":1428586200,"date":"2015-04-09","index":725,"close":82.17,"high":82.8,"low":81.71,"open":82.5,"volume":15927300},{"timestamp":1428672600,"date":"2015-04-10","index":726,"close":82.04,"high":82.61,"low":81.91,"open":82.21,"volume":12529700},{"timestamp":1428931800,"date":"2015-04-13","index":727,"close":83.01,"high":83.94,"low":81.92,"open":81.93,"volume":26883100},{"timestamp":1429018200,"date":"2015-04-14","index":728,"close":83.52,"high":83.69,"low":82.44,"open":83.17,"volume":19634200},{"timestamp":1429104600,"date":"2015-04-15","index":729,"close":82.71,"high":83.66,"low":82.27,"open":83.55,"volume":22390900},{"timestamp":1429191000,"date":"2015-04-16","index":730,"close":82.31,"high":83.07,"low":82.15,"open":82.47,"volume":13769700},{"timestamp":1429277400,"date":"2015-04-17","index":731,"close":80.78,"high":82.11,"low":80.37,"open":81.48,"volume":24215000},{"timestamp":1429536600,"date":"2015-04-20","index":732,"close":83.09,"high":83.15,"low":81.24,"open":81.54,"volume":28796800},{"timestamp":1429623000,"date":"2015-04-21","index":733,"close":83.62,"high":84.49,"low":83.54,"open":84,"volume":27171900},{"timestamp":1429709400,"date":"2015-04-22","index":734,"close":84.63,"high":84.74,"low":83.65,"open":84.32,"volume":45548000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":735,"close":82.41,"high":85.59,"low":82.41,"open":84.1,"volume":73728100},{"timestamp":1429882200,"date":"2015-04-24","index":736,"close":81.53,"high":82.94,"low":81.48,"open":82.77,"volume":29660400},{"timestamp":1430141400,"date":"2015-04-27","index":737,"close":81.91,"high":82.93,"low":81.63,"open":81.87,"volume":25446000},{"timestamp":1430227800,"date":"2015-04-28","index":738,"close":80.68,"high":81.9,"low":80.23,"open":81.83,"volume":23775300},{"timestamp":1430314200,"date":"2015-04-29","index":739,"close":80.47,"high":81.39,"low":79.52,"open":80.01,"volume":26430300},{"timestamp":1430400600,"date":"2015-04-30","index":740,"close":78.77,"high":80.96,"low":78.32,"open":80.01,"volume":28999000},{"timestamp":1430487000,"date":"2015-05-01","index":741,"close":78.99,"high":79.76,"low":78.11,"open":79.24,"volume":24136400},{"timestamp":1430746200,"date":"2015-05-04","index":742,"close":78.81,"high":79.69,"low":78.63,"open":79.33,"volume":14692000},{"timestamp":1430832600,"date":"2015-05-05","index":743,"close":77.56,"high":78.8,"low":77.22,"open":78.55,"volume":22311300},{"timestamp":1430919000,"date":"2015-05-06","index":744,"close":78.1,"high":78.81,"low":77.05,"open":77.97,"volume":28663000},{"timestamp":1431005400,"date":"2015-05-07","index":745,"close":78.43,"high":78.94,"low":77.56,"open":78,"volume":19749400}]},{"date":"2015-01-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":666,"close":76.45,"high":78.08,"low":75.85,"open":77.23,"volume":25179600},{"timestamp":1421245800,"date":"2015-01-14","index":667,"close":76.28,"high":77.2,"low":76.03,"open":76.42,"volume":25918600},{"timestamp":1421332200,"date":"2015-01-15","index":668,"close":74.05,"high":76.57,"low":73.54,"open":76.4,"volume":34134000},{"timestamp":1421418600,"date":"2015-01-16","index":669,"close":75.18,"high":75.32,"low":73.84,"open":74.04,"volume":21791500},{"timestamp":1421764200,"date":"2015-01-20","index":670,"close":76.24,"high":76.31,"low":74.82,"open":75.72,"volume":22821600},{"timestamp":1421850600,"date":"2015-01-21","index":671,"close":76.74,"high":77.3,"low":75.85,"open":76.16,"volume":25096700},{"timestamp":1421937000,"date":"2015-01-22","index":672,"close":77.65,"high":77.75,"low":76.68,"open":77.17,"volume":19519500},{"timestamp":1422023400,"date":"2015-01-23","index":673,"close":77.83,"high":78.19,"low":77.04,"open":77.65,"volume":16746500},{"timestamp":1422282600,"date":"2015-01-26","index":674,"close":77.5,"high":78.47,"low":77.29,"open":77.98,"volume":19260800},{"timestamp":1422369000,"date":"2015-01-27","index":675,"close":75.78,"high":76.88,"low":75.63,"open":76.71,"volume":20110000},{"timestamp":1422455400,"date":"2015-01-28","index":676,"close":76.24,"high":77.64,"low":76,"open":76.9,"volume":53306400}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":677,"close":78,"high":78.02,"low":74.21,"open":76.85,"volume":61293500},{"timestamp":1422628200,"date":"2015-01-30","index":678,"close":75.91,"high":78.16,"low":75.75,"open":78,"volume":42649500},{"timestamp":1422887400,"date":"2015-02-02","index":679,"close":74.99,"high":76.14,"low":73.75,"open":76.11,"volume":41955300},{"timestamp":1422973800,"date":"2015-02-03","index":680,"close":75.4,"high":75.58,"low":73.86,"open":75.19,"volume":26957700},{"timestamp":1423060200,"date":"2015-02-04","index":681,"close":75.63,"high":76.35,"low":75.01,"open":75.09,"volume":20277400},{"timestamp":1423146600,"date":"2015-02-05","index":682,"close":75.61,"high":75.98,"low":75.21,"open":75.71,"volume":15062600},{"timestamp":1423233000,"date":"2015-02-06","index":683,"close":74.47,"high":75.7,"low":74.25,"open":75.68,"volume":21211000},{"timestamp":1423492200,"date":"2015-02-09","index":684,"close":74.44,"high":74.83,"low":73.45,"open":74.05,"volume":16194300},{"timestamp":1423578600,"date":"2015-02-10","index":685,"close":75.19,"high":75.34,"low":74.5,"open":74.85,"volume":15811300},{"timestamp":1423665000,"date":"2015-02-11","index":686,"close":76.51,"high":76.75,"low":75.03,"open":75.09,"volume":20877400},{"timestamp":1423751400,"date":"2015-02-12","index":687,"close":76.23,"high":76.87,"low":75.89,"open":76.86,"volume":17235000}]},{"date":"2014-10-28","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":604,"close":73.59,"high":74.18,"low":72.05,"open":74,"volume":50299000},{"timestamp":1413379800,"date":"2014-10-15","index":605,"close":73.21,"high":73.8,"low":70.32,"open":71.69,"volume":61528000},{"timestamp":1413466200,"date":"2014-10-16","index":606,"close":72.63,"high":73.35,"low":70.58,"open":70.79,"volume":53529000},{"timestamp":1413552600,"date":"2014-10-17","index":607,"close":75.95,"high":76,"low":73.75,"open":74.23,"volume":76342000},{"timestamp":1413811800,"date":"2014-10-20","index":608,"close":76.95,"high":77.09,"low":75.38,"open":75.6,"volume":34701000},{"timestamp":1413898200,"date":"2014-10-21","index":609,"close":78.69,"high":78.74,"low":77.15,"open":77.56,"volume":32252000},{"timestamp":1413984600,"date":"2014-10-22","index":610,"close":78.37,"high":79.85,"low":78.01,"open":78.82,"volume":41862000},{"timestamp":1414071000,"date":"2014-10-23","index":611,"close":80.04,"high":80.63,"low":79.01,"open":79.38,"volume":35056000},{"timestamp":1414157400,"date":"2014-10-24","index":612,"close":80.67,"high":80.82,"low":79.32,"open":80.2,"volume":32248000},{"timestamp":1414416600,"date":"2014-10-27","index":613,"close":80.28,"high":80.8,"low":79.76,"open":80.74,"volume":30169000},{"timestamp":1414503000,"date":"2014-10-28","index":614,"close":80.77,"high":81.16,"low":79.57,"open":80.18,"volume":74212000}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":615,"close":75.86,"high":76.88,"low":74.78,"open":75.45,"volume":106120000},{"timestamp":1414675800,"date":"2014-10-30","index":616,"close":74.11,"high":75.35,"low":72.9,"open":75.05,"volume":83270000},{"timestamp":1414762200,"date":"2014-10-31","index":617,"close":74.99,"high":75.7,"low":74.45,"open":74.93,"volume":44544000},{"timestamp":1415025000,"date":"2014-11-03","index":618,"close":73.88,"high":75.52,"low":73.7,"open":75.47,"volume":40727000},{"timestamp":1415111400,"date":"2014-11-04","index":619,"close":75.76,"high":75.77,"low":73.65,"open":74.23,"volume":39326000},{"timestamp":1415197800,"date":"2014-11-05","index":620,"close":74.83,"high":76.8,"low":74.42,"open":76.51,"volume":35913000},{"timestamp":1415284200,"date":"2014-11-06","index":621,"close":75.26,"high":75.6,"low":74.31,"open":74.89,"volume":21383000},{"timestamp":1415370600,"date":"2014-11-07","index":622,"close":75.6,"high":75.86,"low":75.02,"open":75.39,"volume":20774000},{"timestamp":1415629800,"date":"2014-11-10","index":623,"close":75,"high":75.48,"low":74.61,"open":75.36,"volume":21575100},{"timestamp":1415716200,"date":"2014-11-11","index":624,"close":74.61,"high":74.98,"low":74.03,"open":74.95,"volume":18715700},{"timestamp":1415802600,"date":"2014-11-12","index":625,"close":74.72,"high":75.14,"low":73.54,"open":74.28,"volume":26536600}]},{"date":"2014-07-23","estimated":0.32,"reported":0.42,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":536,"close":64.97,"high":65.12,"low":63.15,"open":63.41,"volume":51432000},{"timestamp":1404999000,"date":"2014-07-10","index":537,"close":64.87,"high":65.34,"low":63.05,"open":63.31,"volume":44422000},{"timestamp":1405085400,"date":"2014-07-11","index":538,"close":66.34,"high":66.59,"low":64.79,"open":65.28,"volume":39212000},{"timestamp":1405344600,"date":"2014-07-14","index":539,"close":67.9,"high":68.17,"low":66.9,"open":67.13,"volume":38537000},{"timestamp":1405431000,"date":"2014-07-15","index":540,"close":67.17,"high":68.09,"low":66.26,"open":67.96,"volume":44213200},{"timestamp":1405517400,"date":"2014-07-16","index":541,"close":67.66,"high":67.94,"low":67.07,"open":67.54,"volume":29541600},{"timestamp":1405603800,"date":"2014-07-17","index":542,"close":66.41,"high":67.85,"low":66.04,"open":67.03,"volume":38188000},{"timestamp":1405690200,"date":"2014-07-18","index":543,"close":68.42,"high":68.46,"low":66.16,"open":66.8,"volume":42456000},{"timestamp":1405949400,"date":"2014-07-21","index":544,"close":69.4,"high":69.96,"low":68.5,"open":68.81,"volume":49539000},{"timestamp":1406035800,"date":"2014-07-22","index":545,"close":69.27,"high":69.77,"low":68.61,"open":69.76,"volume":40398000},{"timestamp":1406122200,"date":"2014-07-23","index":546,"close":71.29,"high":71.33,"low":69.61,"open":69.74,"volume":78435000}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":547,"close":74.98,"high":76.74,"low":74.51,"open":75.96,"volume":124168000},{"timestamp":1406295000,"date":"2014-07-25","index":548,"close":75.19,"high":75.67,"low":74.66,"open":74.99,"volume":45917000},{"timestamp":1406554200,"date":"2014-07-28","index":549,"close":74.92,"high":75.5,"low":73.85,"open":75.17,"volume":41725000},{"timestamp":1406640600,"date":"2014-07-29","index":550,"close":73.71,"high":74.92,"low":73.42,"open":74.72,"volume":41324000},{"timestamp":1406727000,"date":"2014-07-30","index":551,"close":74.68,"high":75.19,"low":74.13,"open":74.21,"volume":36853000},{"timestamp":1406813400,"date":"2014-07-31","index":552,"close":72.65,"high":74.17,"low":72.44,"open":74,"volume":43992000},{"timestamp":1406899800,"date":"2014-08-01","index":553,"close":72.36,"high":73.22,"low":71.55,"open":72.22,"volume":43535000},{"timestamp":1407159000,"date":"2014-08-04","index":554,"close":73.51,"high":73.88,"low":72.36,"open":72.36,"volume":30777000},{"timestamp":1407245400,"date":"2014-08-05","index":555,"close":72.69,"high":73.59,"low":72.18,"open":73.2,"volume":34986000},{"timestamp":1407331800,"date":"2014-08-06","index":556,"close":72.47,"high":73.72,"low":71.79,"open":72.02,"volume":30986000},{"timestamp":1407418200,"date":"2014-08-07","index":557,"close":73.17,"high":74,"low":72.7,"open":73,"volume":38141000}]},{"date":"2014-04-23","estimated":0.24,"reported":0.34,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":473,"close":58.19,"high":58.71,"low":57.17,"open":57.68,"volume":78836000},{"timestamp":1397050200,"date":"2014-04-09","index":474,"close":62.41,"high":62.46,"low":59.19,"open":59.63,"volume":100215000},{"timestamp":1397136600,"date":"2014-04-10","index":475,"close":59.16,"high":63.18,"low":58.68,"open":63.08,"volume":114988000},{"timestamp":1397223000,"date":"2014-04-11","index":476,"close":58.53,"high":60.31,"low":57.31,"open":57.6,"volume":91452000},{"timestamp":1397482200,"date":"2014-04-14","index":477,"close":58.89,"high":60.45,"low":57.78,"open":60.09,"volume":72325000},{"timestamp":1397568600,"date":"2014-04-15","index":478,"close":59.09,"high":59.68,"low":55.88,"open":59.29,"volume":108623000},{"timestamp":1397655000,"date":"2014-04-16","index":479,"close":59.72,"high":60.19,"low":57.74,"open":59.79,"volume":78774000},{"timestamp":1397741400,"date":"2014-04-17","index":480,"close":58.94,"high":60.58,"low":58.72,"open":59.3,"volume":88040000},{"timestamp":1398087000,"date":"2014-04-21","index":481,"close":61.24,"high":61.24,"low":59.15,"open":59.46,"volume":60364000},{"timestamp":1398173400,"date":"2014-04-22","index":482,"close":63.03,"high":63.44,"low":62.22,"open":62.65,"volume":60631000},{"timestamp":1398259800,"date":"2014-04-23","index":483,"close":61.36,"high":63.48,"low":61.26,"open":63.45,"volume":95908700}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":484,"close":60.87,"high":63.65,"low":59.77,"open":63.6,"volume":138769000},{"timestamp":1398432600,"date":"2014-04-25","index":485,"close":57.71,"high":60.01,"low":57.57,"open":59.97,"volume":92502000},{"timestamp":1398691800,"date":"2014-04-28","index":486,"close":56.14,"high":58.31,"low":54.66,"open":58.05,"volume":107758000},{"timestamp":1398778200,"date":"2014-04-29","index":487,"close":58.15,"high":58.28,"low":55.84,"open":56.09,"volume":75557000},{"timestamp":1398864600,"date":"2014-04-30","index":488,"close":59.78,"high":59.85,"low":57.16,"open":57.58,"volume":76093000},{"timestamp":1398951000,"date":"2014-05-01","index":489,"close":61.15,"high":62.28,"low":60.21,"open":60.43,"volume":82429000},{"timestamp":1399037400,"date":"2014-05-02","index":490,"close":60.46,"high":61.89,"low":60.18,"open":61.3,"volume":54189000},{"timestamp":1399296600,"date":"2014-05-05","index":491,"close":61.22,"high":61.35,"low":59.18,"open":59.67,"volume":46057000},{"timestamp":1399383000,"date":"2014-05-06","index":492,"close":58.53,"high":61.15,"low":58.49,"open":60.98,"volume":55901000},{"timestamp":1399469400,"date":"2014-05-07","index":493,"close":57.39,"high":59.3,"low":56.26,"open":58.77,"volume":78587000},{"timestamp":1399555800,"date":"2014-05-08","index":494,"close":56.76,"high":58.82,"low":56.5,"open":57.23,"volume":61251000}]},{"date":"2014-01-29","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":415,"close":57.74,"high":57.78,"low":56.1,"open":56.46,"volume":37503600},{"timestamp":1389796200,"date":"2014-01-15","index":416,"close":57.6,"high":58.57,"low":57.27,"open":57.98,"volume":33663400},{"timestamp":1389882600,"date":"2014-01-16","index":417,"close":57.19,"high":58.02,"low":56.83,"open":57.26,"volume":34541800},{"timestamp":1389969000,"date":"2014-01-17","index":418,"close":56.3,"high":57.82,"low":56.07,"open":57.3,"volume":40849200},{"timestamp":1390314600,"date":"2014-01-21","index":419,"close":58.51,"high":58.58,"low":56.5,"open":56.6,"volume":48669200},{"timestamp":1390401000,"date":"2014-01-22","index":420,"close":57.51,"high":59.31,"low":57.1,"open":58.85,"volume":61352900},{"timestamp":1390487400,"date":"2014-01-23","index":421,"close":56.63,"high":56.68,"low":55.69,"open":56.37,"volume":47951800},{"timestamp":1390573800,"date":"2014-01-24","index":422,"close":54.45,"high":56.42,"low":54.4,"open":56.15,"volume":55200700},{"timestamp":1390833000,"date":"2014-01-27","index":423,"close":53.55,"high":54.94,"low":51.85,"open":54.73,"volume":73924100},{"timestamp":1390919400,"date":"2014-01-28","index":424,"close":55.14,"high":55.28,"low":54,"open":54.02,"volume":48191200},{"timestamp":1391005800,"date":"2014-01-29","index":425,"close":53.53,"high":54.95,"low":53.19,"open":54.61,"volume":92995600}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":426,"close":61.08,"high":62.5,"low":60.46,"open":62.12,"volume":150178900},{"timestamp":1391178600,"date":"2014-01-31","index":427,"close":62.57,"high":63.37,"low":60.17,"open":60.47,"volume":87794600},{"timestamp":1391437800,"date":"2014-02-03","index":428,"close":61.48,"high":63.77,"low":60.7,"open":63.03,"volume":74866600},{"timestamp":1391524200,"date":"2014-02-04","index":429,"close":62.75,"high":63.14,"low":61.82,"open":62.05,"volume":45985500},{"timestamp":1391610600,"date":"2014-02-05","index":430,"close":62.19,"high":63.16,"low":61.27,"open":62.74,"volume":51685100},{"timestamp":1391697000,"date":"2014-02-06","index":431,"close":62.16,"high":62.78,"low":61.46,"open":61.46,"volume":42086500},{"timestamp":1391783400,"date":"2014-02-07","index":432,"close":64.32,"high":64.57,"low":62.22,"open":62.27,"volume":60704300},{"timestamp":1392042600,"date":"2014-02-10","index":433,"close":63.55,"high":64.49,"low":63.47,"open":64.3,"volume":43666100},{"timestamp":1392129000,"date":"2014-02-11","index":434,"close":64.85,"high":65,"low":63.35,"open":63.75,"volume":45675600},{"timestamp":1392215400,"date":"2014-02-12","index":435,"close":64.45,"high":65.06,"low":64.05,"open":64.92,"volume":47282100},{"timestamp":1392301800,"date":"2014-02-13","index":436,"close":67.33,"high":67.33,"low":64.05,"open":64.18,"volume":61911700}]},{"date":"2013-10-30","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1381930200,"date":"2013-10-16","index":354,"close":51.14,"high":51.24,"low":49.9,"open":50.04,"volume":64678000},{"timestamp":1382016600,"date":"2013-10-17","index":355,"close":52.21,"high":52.22,"low":50.95,"open":51.12,"volume":71522000},{"timestamp":1382103000,"date":"2013-10-18","index":356,"close":54.22,"high":54.83,"low":53.6,"open":54.18,"volume":88260000},{"timestamp":1382362200,"date":"2013-10-21","index":357,"close":53.85,"high":54.81,"low":53.51,"open":54.68,"volume":58235000},{"timestamp":1382448600,"date":"2013-10-22","index":358,"close":52.68,"high":54.76,"low":52.2,"open":54.33,"volume":83204000},{"timestamp":1382535000,"date":"2013-10-23","index":359,"close":51.9,"high":52.25,"low":51.13,"open":51.75,"volume":57207000},{"timestamp":1382621400,"date":"2013-10-24","index":360,"close":52.45,"high":52.84,"low":51.59,"open":52.38,"volume":46775000},{"timestamp":1382707800,"date":"2013-10-25","index":361,"close":51.95,"high":53.24,"low":51.88,"open":53.18,"volume":45085000},{"timestamp":1382967000,"date":"2013-10-28","index":362,"close":50.23,"high":51.7,"low":49.61,"open":51.54,"volume":73472000},{"timestamp":1383053400,"date":"2013-10-29","index":363,"close":49.4,"high":50.79,"low":49.25,"open":50.73,"volume":102143000},{"timestamp":1383139800,"date":"2013-10-30","index":364,"close":49.01,"high":50.21,"low":48.75,"open":50,"volume":127073000}],"post":[{"timestamp":1383226200,"date":"2013-10-31","index":365,"close":50.21,"high":52,"low":46.5,"open":47.16,"volume":248809000},{"timestamp":1383312600,"date":"2013-11-01","index":366,"close":49.75,"high":52.09,"low":49.72,"open":50.85,"volume":95033000},{"timestamp":1383575400,"date":"2013-11-04","index":367,"close":48.22,"high":49.75,"low":48.02,"open":49.37,"volume":80371000},{"timestamp":1383661800,"date":"2013-11-05","index":368,"close":50.11,"high":50.18,"low":47.51,"open":47.79,"volume":76835000},{"timestamp":1383748200,"date":"2013-11-06","index":369,"close":49.12,"high":50.45,"low":48.71,"open":50.26,"volume":67889000},{"timestamp":1383834600,"date":"2013-11-07","index":370,"close":47.56,"high":49.87,"low":47.3,"open":49.24,"volume":97128000},{"timestamp":1383921000,"date":"2013-11-08","index":371,"close":47.53,"high":48.65,"low":47.25,"open":47.81,"volume":70731000},{"timestamp":1384180200,"date":"2013-11-11","index":372,"close":46.2,"high":47.53,"low":45.73,"open":47.04,"volume":80910000},{"timestamp":1384266600,"date":"2013-11-12","index":373,"close":46.61,"high":47.37,"low":45.83,"open":46,"volume":68196000},{"timestamp":1384353000,"date":"2013-11-13","index":374,"close":48.71,"high":48.74,"low":46.06,"open":46.23,"volume":79245000},{"timestamp":1384439400,"date":"2013-11-14","index":375,"close":48.99,"high":49.57,"low":48.03,"open":48.7,"volume":75117000}]},{"date":"2013-07-24","estimated":0.14,"reported":0.19,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":285,"close":25.8,"high":25.83,"low":25.47,"open":25.58,"volume":26721800},{"timestamp":1373549400,"date":"2013-07-11","index":286,"close":25.81,"high":26,"low":25.45,"open":25.96,"volume":26777400},{"timestamp":1373635800,"date":"2013-07-12","index":287,"close":25.91,"high":25.93,"low":25.55,"open":25.74,"volume":16537900},{"timestamp":1373895000,"date":"2013-07-15","index":288,"close":26.28,"high":26.43,"low":25.65,"open":25.93,"volume":24234000},{"timestamp":1373981400,"date":"2013-07-16","index":289,"close":26.32,"high":26.75,"low":26.01,"open":26.39,"volume":30817600},{"timestamp":1374067800,"date":"2013-07-17","index":290,"close":26.65,"high":26.78,"low":26.3,"open":26.37,"volume":21518500},{"timestamp":1374154200,"date":"2013-07-18","index":291,"close":26.18,"high":26.77,"low":26.12,"open":26.75,"volume":24806900},{"timestamp":1374240600,"date":"2013-07-19","index":292,"close":25.88,"high":26.11,"low":25.6,"open":25.82,"volume":46539700},{"timestamp":1374499800,"date":"2013-07-22","index":293,"close":26.05,"high":26.13,"low":25.72,"open":25.99,"volume":27526300},{"timestamp":1374586200,"date":"2013-07-23","index":294,"close":26.13,"high":26.3,"low":25.97,"open":26.1,"volume":28221600},{"timestamp":1374672600,"date":"2013-07-24","index":295,"close":26.51,"high":26.53,"low":26.05,"open":26.32,"volume":82635600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":296,"close":34.36,"high":34.88,"low":32.75,"open":33.54,"volume":365457900},{"timestamp":1374845400,"date":"2013-07-26","index":297,"close":34.01,"high":34.73,"low":33.56,"open":33.77,"volume":136028900},{"timestamp":1375104600,"date":"2013-07-29","index":298,"close":35.43,"high":35.63,"low":34.01,"open":34.07,"volume":124718800},{"timestamp":1375191000,"date":"2013-07-30","index":299,"close":37.63,"high":37.96,"low":35.32,"open":35.65,"volume":173582800},{"timestamp":1375277400,"date":"2013-07-31","index":300,"close":36.8,"high":38.31,"low":36.33,"open":37.96,"volume":154828700},{"timestamp":1375363800,"date":"2013-08-01","index":301,"close":37.49,"high":38.29,"low":36.92,"open":37.3,"volume":106066500},{"timestamp":1375450200,"date":"2013-08-02","index":302,"close":38.05,"high":38.49,"low":37.5,"open":37.66,"volume":73058500},{"timestamp":1375709400,"date":"2013-08-05","index":303,"close":39.19,"high":39.32,"low":38.25,"open":38.43,"volume":79994800},{"timestamp":1375795800,"date":"2013-08-06","index":304,"close":38.55,"high":39.25,"low":37.94,"open":39.11,"volume":63950800},{"timestamp":1375882200,"date":"2013-08-07","index":305,"close":38.87,"high":38.94,"low":37.7,"open":38.61,"volume":68854800},{"timestamp":1375968600,"date":"2013-08-08","index":306,"close":38.54,"high":39.19,"low":38.43,"open":39.13,"volume":41301000}]},{"date":"2013-05-01","estimated":0.13,"reported":0.12,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":227,"close":26.63,"high":27.2,"low":26.39,"open":26.65,"volume":26440600},{"timestamp":1366291800,"date":"2013-04-18","index":228,"close":25.69,"high":26.82,"low":25.15,"open":26.82,"volume":39059000},{"timestamp":1366378200,"date":"2013-04-19","index":229,"close":25.73,"high":25.96,"low":25.33,"open":25.62,"volume":20380900},{"timestamp":1366637400,"date":"2013-04-22","index":230,"close":25.97,"high":26.36,"low":25.7,"open":25.81,"volume":25687600},{"timestamp":1366723800,"date":"2013-04-23","index":231,"close":25.98,"high":26.33,"low":25.77,"open":26.22,"volume":25191500},{"timestamp":1366810200,"date":"2013-04-24","index":232,"close":26.11,"high":26.4,"low":25.8,"open":25.93,"volume":19729900},{"timestamp":1366896600,"date":"2013-04-25","index":233,"close":26.14,"high":26.4,"low":26,"open":26.07,"volume":17150000},{"timestamp":1366983000,"date":"2013-04-26","index":234,"close":26.85,"high":27.62,"low":26.6,"open":26.6,"volume":33018000},{"timestamp":1367242200,"date":"2013-04-29","index":235,"close":26.98,"high":27.41,"low":26.86,"open":27.16,"volume":29201100},{"timestamp":1367328600,"date":"2013-04-30","index":236,"close":27.77,"high":27.85,"low":27.01,"open":27.13,"volume":36245700},{"timestamp":1367415000,"date":"2013-05-01","index":237,"close":27.43,"high":27.92,"low":27.31,"open":27.85,"volume":64567600}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":238,"close":28.97,"high":29.02,"low":27.98,"open":28.01,"volume":104257000},{"timestamp":1367587800,"date":"2013-05-03","index":239,"close":28.31,"high":29.07,"low":28.15,"open":29.04,"volume":58506400},{"timestamp":1367847000,"date":"2013-05-06","index":240,"close":27.57,"high":28.46,"low":27.48,"open":28.33,"volume":43939400},{"timestamp":1367933400,"date":"2013-05-07","index":241,"close":26.89,"high":27.85,"low":26.85,"open":27.55,"volume":41259100},{"timestamp":1368019800,"date":"2013-05-08","index":242,"close":27.12,"high":27.3,"low":26.65,"open":26.88,"volume":34654900},{"timestamp":1368106200,"date":"2013-05-09","index":243,"close":27.04,"high":27.55,"low":26.85,"open":27.08,"volume":33457200},{"timestamp":1368192600,"date":"2013-05-10","index":244,"close":26.68,"high":27.3,"low":26.57,"open":27.14,"volume":30847100},{"timestamp":1368451800,"date":"2013-05-13","index":245,"close":26.82,"high":27.33,"low":26.53,"open":26.6,"volume":29068800},{"timestamp":1368538200,"date":"2013-05-14","index":246,"close":27.07,"high":27.28,"low":26.82,"open":26.89,"volume":24930300},{"timestamp":1368624600,"date":"2013-05-15","index":247,"close":26.6,"high":26.99,"low":26.4,"open":26.92,"volume":30299800},{"timestamp":1368711000,"date":"2013-05-16","index":248,"close":26.13,"high":26.55,"low":25.9,"open":26.48,"volume":35499100}]},{"date":"2013-01-30","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":164,"close":30.1,"high":31.71,"low":29.88,"open":30.64,"volume":173242600},{"timestamp":1358346600,"date":"2013-01-16","index":165,"close":29.85,"high":30.35,"low":29.53,"open":30.21,"volume":75332700},{"timestamp":1358433000,"date":"2013-01-17","index":166,"close":30.14,"high":30.42,"low":30.03,"open":30.08,"volume":40256700},{"timestamp":1358519400,"date":"2013-01-18","index":167,"close":29.66,"high":30.44,"low":29.27,"open":30.31,"volume":49631500},{"timestamp":1358865000,"date":"2013-01-22","index":168,"close":30.73,"high":30.89,"low":29.74,"open":29.75,"volume":55243300},{"timestamp":1358951400,"date":"2013-01-23","index":169,"close":30.82,"high":31.5,"low":30.8,"open":31.1,"volume":48899800},{"timestamp":1359037800,"date":"2013-01-24","index":170,"close":31.08,"high":31.49,"low":30.81,"open":31.27,"volume":43845100},{"timestamp":1359124200,"date":"2013-01-25","index":171,"close":31.54,"high":31.93,"low":31.13,"open":31.41,"volume":54363600},{"timestamp":1359383400,"date":"2013-01-28","index":172,"close":32.47,"high":32.51,"low":31.81,"open":31.88,"volume":59682500},{"timestamp":1359469800,"date":"2013-01-29","index":173,"close":30.79,"high":32.07,"low":30.71,"open":32,"volume":72976500},{"timestamp":1359556200,"date":"2013-01-30","index":174,"close":31.24,"high":31.49,"low":30.88,"open":30.98,"volume":87682100}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":175,"close":30.98,"high":31.47,"low":28.74,"open":29.15,"volume":190744900},{"timestamp":1359729000,"date":"2013-02-01","index":176,"close":29.73,"high":31.02,"low":29.63,"open":31.01,"volume":85856700},{"timestamp":1359988200,"date":"2013-02-04","index":177,"close":28.11,"high":29.2,"low":28.01,"open":29.06,"volume":92362200},{"timestamp":1360074600,"date":"2013-02-05","index":178,"close":28.64,"high":28.96,"low":28.04,"open":28.26,"volume":47948200},{"timestamp":1360161000,"date":"2013-02-06","index":179,"close":29.05,"high":29.29,"low":28.66,"open":28.74,"volume":38375900},{"timestamp":1360247400,"date":"2013-02-07","index":180,"close":28.65,"high":29.15,"low":28.27,"open":29.11,"volume":34540100},{"timestamp":1360333800,"date":"2013-02-08","index":181,"close":28.55,"high":29.17,"low":28.51,"open":28.89,"volume":37708800},{"timestamp":1360593000,"date":"2013-02-11","index":182,"close":28.26,"high":28.68,"low":28.04,"open":28.61,"volume":37361800},{"timestamp":1360679400,"date":"2013-02-12","index":183,"close":27.37,"high":28.16,"low":27.1,"open":27.67,"volume":93498700},{"timestamp":1360765800,"date":"2013-02-13","index":184,"close":27.91,"high":28.32,"low":27.31,"open":27.36,"volume":50164000},{"timestamp":1360852200,"date":"2013-02-14","index":185,"close":28.5,"high":28.63,"low":28.01,"open":28.02,"volume":35615800}]},{"date":"2012-10-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":99,"close":20.23,"high":20.55,"low":19.97,"open":20.39,"volume":27161800},{"timestamp":1349875800,"date":"2012-10-10","index":100,"close":19.64,"high":19.94,"low":19.45,"open":19.93,"volume":39321800},{"timestamp":1349962200,"date":"2012-10-11","index":101,"close":19.75,"high":19.96,"low":19.61,"open":19.88,"volume":21817300},{"timestamp":1350048600,"date":"2012-10-12","index":102,"close":19.52,"high":19.8,"low":19.48,"open":19.75,"volume":18809400},{"timestamp":1350307800,"date":"2012-10-15","index":103,"close":19.52,"high":19.88,"low":19.49,"open":19.68,"volume":20189700},{"timestamp":1350394200,"date":"2012-10-16","index":104,"close":19.48,"high":19.69,"low":19.3,"open":19.68,"volume":21834700},{"timestamp":1350480600,"date":"2012-10-17","index":105,"close":19.88,"high":20.48,"low":19.37,"open":19.5,"volume":44074500},{"timestamp":1350567000,"date":"2012-10-18","index":106,"close":18.98,"high":19.79,"low":18.89,"open":19.7,"volume":52157400},{"timestamp":1350653400,"date":"2012-10-19","index":107,"close":19,"high":19.06,"low":18.8,"open":19,"volume":34835000},{"timestamp":1350912600,"date":"2012-10-22","index":108,"close":19.32,"high":19.43,"low":19.05,"open":19.2,"volume":32447300},{"timestamp":1350999000,"date":"2012-10-23","index":109,"close":19.5,"high":19.8,"low":19.1,"open":19.25,"volume":78381200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":110,"close":23.23,"high":24.25,"low":22.85,"open":24.13,"volume":228949900},{"timestamp":1351171800,"date":"2012-10-25","index":111,"close":22.56,"high":23.31,"low":22.47,"open":23.29,"volume":76142000},{"timestamp":1351258200,"date":"2012-10-26","index":112,"close":21.94,"high":22.88,"low":21.88,"open":22.4,"volume":73175800},{"timestamp":1351690200,"date":"2012-10-31","index":113,"close":21.11,"high":21.5,"low":20.73,"open":20.82,"volume":99378200},{"timestamp":1351776600,"date":"2012-11-01","index":114,"close":21.21,"high":21.44,"low":21.01,"open":21.08,"volume":37713900},{"timestamp":1351863000,"date":"2012-11-02","index":115,"close":21.18,"high":21.69,"low":21.07,"open":21.26,"volume":38344400},{"timestamp":1352125800,"date":"2012-11-05","index":116,"close":21.25,"high":21.48,"low":20.92,"open":21.1,"volume":31806700},{"timestamp":1352212200,"date":"2012-11-06","index":117,"close":21.17,"high":21.37,"low":20.99,"open":21.24,"volume":29062700},{"timestamp":1352298600,"date":"2012-11-07","index":118,"close":20.47,"high":20.95,"low":20.37,"open":20.85,"volume":33396800},{"timestamp":1352385000,"date":"2012-11-08","index":119,"close":19.99,"high":20.73,"low":19.98,"open":20.52,"volume":34254600},{"timestamp":1352471400,"date":"2012-11-09","index":120,"close":19.21,"high":20,"low":19.13,"open":19.96,"volume":42295500}]},{"date":"2012-07-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1342099800,"date":"2012-07-12","index":37,"close":30.81,"high":31.4,"low":30.6,"open":30.7,"volume":11300700},{"timestamp":1342186200,"date":"2012-07-13","index":38,"close":30.72,"high":31.07,"low":30.56,"open":31.04,"volume":8108300},{"timestamp":1342445400,"date":"2012-07-16","index":39,"close":28.25,"high":30.5,"low":28.21,"open":30.5,"volume":24672100},{"timestamp":1342531800,"date":"2012-07-17","index":40,"close":28.09,"high":28.59,"low":27.15,"open":28.48,"volume":30438600},{"timestamp":1342618200,"date":"2012-07-18","index":41,"close":29.11,"high":29.29,"low":28.15,"open":28.31,"volume":16841800},{"timestamp":1342704600,"date":"2012-07-19","index":42,"close":29,"high":29.5,"low":28.63,"open":29.41,"volume":13685100},{"timestamp":1342791000,"date":"2012-07-20","index":43,"close":28.76,"high":29.47,"low":28.72,"open":29,"volume":11869100},{"timestamp":1343050200,"date":"2012-07-23","index":44,"close":28.75,"high":29,"low":28.01,"open":28.12,"volume":12390700},{"timestamp":1343136600,"date":"2012-07-24","index":45,"close":28.45,"high":29.45,"low":28.1,"open":28.82,"volume":11539800},{"timestamp":1343223000,"date":"2012-07-25","index":46,"close":29.34,"high":29.49,"low":28.08,"open":28.39,"volume":17230200},{"timestamp":1343309400,"date":"2012-07-26","index":47,"close":26.85,"high":28.23,"low":26.73,"open":27.75,"volume":64597400}],"post":[{"timestamp":1343395800,"date":"2012-07-27","index":48,"close":23.71,"high":24.54,"low":22.28,"open":23.19,"volume":123102300},{"timestamp":1343655000,"date":"2012-07-30","index":49,"close":23.15,"high":24.04,"low":23.03,"open":24,"volume":29285900},{"timestamp":1343741400,"date":"2012-07-31","index":50,"close":21.71,"high":23.37,"low":21.61,"open":23.37,"volume":56179400},{"timestamp":1343827800,"date":"2012-08-01","index":51,"close":20.88,"high":21.58,"low":20.84,"open":21.5,"volume":44604400},{"timestamp":1343914200,"date":"2012-08-02","index":52,"close":20.04,"high":20.84,"low":19.82,"open":20.77,"volume":56374500},{"timestamp":1344000600,"date":"2012-08-03","index":53,"close":21.09,"high":22.16,"low":19.9,"open":20.36,"volume":80647000},{"timestamp":1344259800,"date":"2012-08-06","index":54,"close":21.92,"high":22.15,"low":21.3,"open":21.39,"volume":27778900},{"timestamp":1344346200,"date":"2012-08-07","index":55,"close":20.72,"high":22.45,"low":20.5,"open":22.2,"volume":36782900},{"timestamp":1344432600,"date":"2012-08-08","index":56,"close":20.72,"high":21.15,"low":20.22,"open":20.71,"volume":29537400},{"timestamp":1344519000,"date":"2012-08-09","index":57,"close":21.01,"high":21.17,"low":20.61,"open":20.75,"volume":15610700},{"timestamp":1344605400,"date":"2012-08-10","index":58,"close":21.81,"high":21.82,"low":21.13,"open":21.41,"volume":25794700}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":5.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400},{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723642200,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.06,"volume":11435500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200},{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900},{"timestamp":1715261400,"date":"2024-05-09","index":3012,"close":475.42,"high":476.08,"low":467.63,"open":470,"volume":9437700}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800},{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300},{"timestamp":1708093800,"date":"2024-02-16","index":2955,"close":473.32,"high":478.96,"low":469.21,"open":478.11,"volume":23306500}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500},{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700},{"timestamp":1699540200,"date":"2023-11-09","index":2888,"close":320.55,"high":324.18,"low":318.8,"open":319.42,"volume":16103100}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700},{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200},{"timestamp":1565271000,"date":"2019-08-08","index":1816,"close":190.16,"high":190.34,"low":184.05,"open":186.62,"volume":14828900}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800},{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700},{"timestamp":1557408600,"date":"2019-05-09","index":1753,"close":188.65,"high":189.77,"low":186.26,"open":187.2,"volume":12967000}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100},{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100},{"timestamp":1550154600,"date":"2019-02-14","index":1695,"close":163.95,"high":164.87,"low":162.25,"open":163.19,"volume":12755200}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800},{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700},{"timestamp":1542205800,"date":"2018-11-14","index":1634,"close":144.22,"high":145.58,"low":141.55,"open":143.7,"volume":22068400}]},{"date":"2018-07-25","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":1545,"close":202.54,"high":204.5,"low":201.75,"open":202.22,"volume":12927400},{"timestamp":1531402200,"date":"2018-07-12","index":1546,"close":206.92,"high":207.08,"low":203.19,"open":203.43,"volume":15454700},{"timestamp":1531488600,"date":"2018-07-13","index":1547,"close":207.32,"high":208.43,"low":206.45,"open":207.81,"volume":11486800},{"timestamp":1531747800,"date":"2018-07-16","index":1548,"close":207.23,"high":208.72,"low":206.84,"open":207.5,"volume":11078200},{"timestamp":1531834200,"date":"2018-07-17","index":1549,"close":209.99,"high":210.46,"low":204.84,"open":204.9,"volume":15349900},{"timestamp":1531920600,"date":"2018-07-18","index":1550,"close":209.36,"high":210.99,"low":208.44,"open":209.82,"volume":15334900},{"timestamp":1532007000,"date":"2018-07-19","index":1551,"close":208.09,"high":209.99,"low":207.76,"open":208.77,"volume":11350400},{"timestamp":1532093400,"date":"2018-07-20","index":1552,"close":209.94,"high":211.5,"low":208.5,"open":208.85,"volume":16163900},{"timestamp":1532352600,"date":"2018-07-23","index":1553,"close":210.91,"high":211.62,"low":208.8,"open":210.58,"volume":16732000},{"timestamp":1532439000,"date":"2018-07-24","index":1554,"close":214.67,"high":216.2,"low":212.6,"open":215.11,"volume":28468700},{"timestamp":1532525400,"date":"2018-07-25","index":1555,"close":217.5,"high":218.62,"low":214.27,"open":215.72,"volume":58954200}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":1556,"close":176.26,"high":180.13,"low":173.75,"open":174.89,"volume":169803700},{"timestamp":1532698200,"date":"2018-07-27","index":1557,"close":174.89,"high":179.93,"low":173,"open":179.87,"volume":60073700},{"timestamp":1532957400,"date":"2018-07-30","index":1558,"close":171.06,"high":175.3,"low":166.56,"open":175.3,"volume":65280800},{"timestamp":1533043800,"date":"2018-07-31","index":1559,"close":172.58,"high":174.24,"low":170,"open":170.67,"volume":40356500},{"timestamp":1533130200,"date":"2018-08-01","index":1560,"close":171.65,"high":175.08,"low":170.9,"open":173.93,"volume":34042100},{"timestamp":1533216600,"date":"2018-08-02","index":1561,"close":176.37,"high":176.79,"low":170.27,"open":170.68,"volume":32400000},{"timestamp":1533303000,"date":"2018-08-03","index":1562,"close":177.78,"high":178.85,"low":176.15,"open":177.69,"volume":24763400},{"timestamp":1533562200,"date":"2018-08-06","index":1563,"close":185.69,"high":185.79,"low":178.38,"open":178.97,"volume":49716200},{"timestamp":1533648600,"date":"2018-08-07","index":1564,"close":183.81,"high":188.3,"low":183.72,"open":186.5,"volume":33398600},{"timestamp":1533735000,"date":"2018-08-08","index":1565,"close":185.18,"high":186.85,"low":183.76,"open":184.75,"volume":22205200},{"timestamp":1533821400,"date":"2018-08-09","index":1566,"close":183.09,"high":186.57,"low":182.48,"open":185.85,"volume":19732100}]},{"date":"2018-04-25","estimated":1.35,"reported":1.69,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1482,"close":166.32,"high":168.65,"low":163.25,"open":165.36,"volume":56144600},{"timestamp":1523539800,"date":"2018-04-12","index":1483,"close":163.87,"high":167.45,"low":163.1,"open":166.98,"volume":38263000},{"timestamp":1523626200,"date":"2018-04-13","index":1484,"close":164.52,"high":165.7,"low":163.77,"open":164.58,"volume":19990600},{"timestamp":1523885400,"date":"2018-04-16","index":1485,"close":164.83,"high":165.78,"low":163.39,"open":165.72,"volume":18119400},{"timestamp":1523971800,"date":"2018-04-17","index":1486,"close":168.66,"high":169,"low":165.66,"open":165.83,"volume":22743000},{"timestamp":1524058200,"date":"2018-04-18","index":1487,"close":166.36,"high":168.12,"low":165.77,"open":166.88,"volume":20969600},{"timestamp":1524144600,"date":"2018-04-19","index":1488,"close":168.1,"high":168.33,"low":165.2,"open":166.2,"volume":22235000},{"timestamp":1524231000,"date":"2018-04-20","index":1489,"close":166.28,"high":168.43,"low":165.81,"open":167.79,"volume":19119400},{"timestamp":1524490200,"date":"2018-04-23","index":1490,"close":165.84,"high":168.45,"low":165.09,"open":167.27,"volume":23088100},{"timestamp":1524576600,"date":"2018-04-24","index":1491,"close":159.69,"high":166.1,"low":158.19,"open":165.43,"volume":35079900},{"timestamp":1524663000,"date":"2018-04-25","index":1492,"close":159.69,"high":161.06,"low":156.19,"open":160.14,"volume":41083600}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1493,"close":174.16,"high":176.27,"low":170.8,"open":173.22,"volume":77556900},{"timestamp":1524835800,"date":"2018-04-27","index":1494,"close":173.59,"high":177.1,"low":172.6,"open":176.81,"volume":29804700},{"timestamp":1525095000,"date":"2018-04-30","index":1495,"close":172,"high":175.72,"low":171.71,"open":173.79,"volume":20750500},{"timestamp":1525181400,"date":"2018-05-01","index":1496,"close":173.86,"high":174.02,"low":170.23,"open":172,"volume":26025900},{"timestamp":1525267800,"date":"2018-05-02","index":1497,"close":176.07,"high":178.08,"low":174.2,"open":174.25,"volume":30424500},{"timestamp":1525354200,"date":"2018-05-03","index":1498,"close":174.02,"high":176.12,"low":172.12,"open":175.13,"volume":24026100},{"timestamp":1525440600,"date":"2018-05-04","index":1499,"close":176.61,"high":176.98,"low":173.06,"open":173.08,"volume":17677800},{"timestamp":1525699800,"date":"2018-05-07","index":1500,"close":177.97,"high":179.5,"low":177.17,"open":177.35,"volume":18697200},{"timestamp":1525786200,"date":"2018-05-08","index":1501,"close":178.92,"high":179.04,"low":177.11,"open":178.25,"volume":15577200},{"timestamp":1525872600,"date":"2018-05-09","index":1502,"close":182.66,"high":183.01,"low":178.78,"open":179.67,"volume":23282800},{"timestamp":1525959000,"date":"2018-05-10","index":1503,"close":185.53,"high":186.13,"low":182.5,"open":183.15,"volume":21071400}]},{"date":"2018-01-31","estimated":1.95,"reported":2.21,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":1424,"close":177.6,"high":179.32,"low":175.8,"open":179.26,"volume":27992400},{"timestamp":1516285800,"date":"2018-01-18","index":1425,"close":179.8,"high":180.98,"low":177.08,"open":178.13,"volume":23304900},{"timestamp":1516372200,"date":"2018-01-19","index":1426,"close":181.29,"high":182.37,"low":180.17,"open":180.85,"volume":26826500},{"timestamp":1516631400,"date":"2018-01-22","index":1427,"close":185.37,"high":185.39,"low":180.41,"open":180.8,"volume":21059500},{"timestamp":1516717800,"date":"2018-01-23","index":1428,"close":189.35,"high":189.55,"low":185.55,"open":186.05,"volume":25678800},{"timestamp":1516804200,"date":"2018-01-24","index":1429,"close":186.55,"high":190.66,"low":186.52,"open":189.89,"volume":24334500},{"timestamp":1516890600,"date":"2018-01-25","index":1430,"close":187.48,"high":188.62,"low":186.6,"open":187.95,"volume":17377700},{"timestamp":1516977000,"date":"2018-01-26","index":1431,"close":190,"high":190,"low":186.81,"open":187.75,"volume":17759200},{"timestamp":1517236200,"date":"2018-01-29","index":1432,"close":185.98,"high":188.84,"low":185.63,"open":188.75,"volume":20453200},{"timestamp":1517322600,"date":"2018-01-30","index":1433,"close":187.12,"high":188.18,"low":181.84,"open":187.62,"volume":20858600},{"timestamp":1517409000,"date":"2018-01-31","index":1434,"close":186.89,"high":189.83,"low":185.22,"open":188.37,"volume":43275100}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":1435,"close":193.09,"high":195.32,"low":187.89,"open":188.22,"volume":54211300},{"timestamp":1517581800,"date":"2018-02-02","index":1436,"close":190.28,"high":194.21,"low":189.98,"open":192.04,"volume":26677500},{"timestamp":1517841000,"date":"2018-02-05","index":1437,"close":181.26,"high":190.61,"low":180.61,"open":186.93,"volume":33128200},{"timestamp":1517927400,"date":"2018-02-06","index":1438,"close":185.31,"high":185.77,"low":177.74,"open":178.57,"volume":37758500},{"timestamp":1518013800,"date":"2018-02-07","index":1439,"close":180.18,"high":185.08,"low":179.95,"open":184.15,"volume":27601900},{"timestamp":1518100200,"date":"2018-02-08","index":1440,"close":171.58,"high":181.84,"low":171.48,"open":181.01,"volume":38478300},{"timestamp":1518186600,"date":"2018-02-09","index":1441,"close":176.11,"high":176.9,"low":167.18,"open":174.76,"volume":39887600},{"timestamp":1518445800,"date":"2018-02-12","index":1442,"close":176.41,"high":177.55,"low":171.84,"open":177.06,"volume":32092100},{"timestamp":1518532200,"date":"2018-02-13","index":1443,"close":173.15,"high":175.97,"low":173.1,"open":175.62,"volume":21809400},{"timestamp":1518618600,"date":"2018-02-14","index":1444,"close":179.52,"high":179.81,"low":173.21,"open":173.45,"volume":28929700},{"timestamp":1518705000,"date":"2018-02-15","index":1445,"close":179.96,"high":180.5,"low":176.84,"open":180.5,"volume":20922100}]},{"date":"2017-11-01","estimated":1.28,"reported":1.59,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1363,"close":176.03,"high":176.74,"low":175.75,"open":176.65,"volume":12752400},{"timestamp":1508419800,"date":"2017-10-19","index":1364,"close":174.56,"high":176.03,"low":172.63,"open":174.93,"volume":14048400},{"timestamp":1508506200,"date":"2017-10-20","index":1365,"close":174.98,"high":175.88,"low":174.63,"open":175.5,"volume":12602200},{"timestamp":1508765400,"date":"2017-10-23","index":1366,"close":171.27,"high":175.34,"low":171.25,"open":175.2,"volume":13852700},{"timestamp":1508851800,"date":"2017-10-24","index":1367,"close":171.8,"high":173.24,"low":171.5,"open":172.3,"volume":12267900},{"timestamp":1508938200,"date":"2017-10-25","index":1368,"close":170.6,"high":172.25,"low":168.89,"open":171.9,"volume":15868200},{"timestamp":1509024600,"date":"2017-10-26","index":1369,"close":170.63,"high":172.29,"low":170.39,"open":171.38,"volume":11833100},{"timestamp":1509111000,"date":"2017-10-27","index":1370,"close":177.88,"high":178.21,"low":173.9,"open":174.15,"volume":30285300},{"timestamp":1509370200,"date":"2017-10-30","index":1371,"close":179.87,"high":180.69,"low":177.61,"open":179.26,"volume":24353200},{"timestamp":1509456600,"date":"2017-10-31","index":1372,"close":180.06,"high":180.8,"low":178.94,"open":180.57,"volume":20174200},{"timestamp":1509543000,"date":"2017-11-01","index":1373,"close":182.66,"high":182.9,"low":180.57,"open":182.36,"volume":40918300}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1374,"close":178.92,"high":181.94,"low":177.34,"open":180.63,"volume":35529900},{"timestamp":1509715800,"date":"2017-11-03","index":1375,"close":178.92,"high":179.86,"low":176.71,"open":179.29,"volume":17822100},{"timestamp":1509978600,"date":"2017-11-06","index":1376,"close":180.17,"high":180.45,"low":178.31,"open":178.56,"volume":13312700},{"timestamp":1510065000,"date":"2017-11-07","index":1377,"close":180.25,"high":180.75,"low":178.96,"open":180.5,"volume":12928200},{"timestamp":1510151400,"date":"2017-11-08","index":1378,"close":179.56,"high":180.35,"low":179.11,"open":179.79,"volume":10494100},{"timestamp":1510237800,"date":"2017-11-09","index":1379,"close":179.3,"high":179.4,"low":177.09,"open":178.31,"volume":12610300},{"timestamp":1510324200,"date":"2017-11-10","index":1380,"close":178.46,"high":179.1,"low":177.96,"open":178.35,"volume":11070200},{"timestamp":1510583400,"date":"2017-11-13","index":1381,"close":178.77,"high":179.04,"low":177.3,"open":177.5,"volume":9523400},{"timestamp":1510669800,"date":"2017-11-14","index":1382,"close":178.07,"high":178.97,"low":177.18,"open":178.13,"volume":9585900},{"timestamp":1510756200,"date":"2017-11-15","index":1383,"close":177.95,"high":178.57,"low":176.4,"open":176.66,"volume":10253700},{"timestamp":1510842600,"date":"2017-11-16","index":1384,"close":179.59,"high":179.83,"low":178.5,"open":178.76,"volume":15607600}]},{"date":"2017-07-26","estimated":1.13,"reported":1.32,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":1294,"close":158.9,"high":159.16,"low":156.2,"open":156.49,"volume":22739400},{"timestamp":1499952600,"date":"2017-07-13","index":1295,"close":159.26,"high":159.78,"low":158.42,"open":158.74,"volume":13929200},{"timestamp":1500039000,"date":"2017-07-14","index":1296,"close":159.97,"high":160.32,"low":159.33,"open":160.13,"volume":16371200},{"timestamp":1500298200,"date":"2017-07-17","index":1297,"close":159.73,"high":160.78,"low":158.81,"open":160.25,"volume":12858800},{"timestamp":1500384600,"date":"2017-07-18","index":1298,"close":162.86,"high":163.73,"low":159.42,"open":159.66,"volume":23722900},{"timestamp":1500471000,"date":"2017-07-19","index":1299,"close":164.14,"high":165.7,"low":163.17,"open":163.59,"volume":26273600},{"timestamp":1500557400,"date":"2017-07-20","index":1300,"close":164.53,"high":165,"low":162.81,"open":164.8,"volume":18523100},{"timestamp":1500643800,"date":"2017-07-21","index":1301,"close":164.43,"high":165.05,"low":163.75,"open":164.16,"volume":14744000},{"timestamp":1500903000,"date":"2017-07-24","index":1302,"close":166,"high":166.17,"low":164.31,"open":164.64,"volume":17367000},{"timestamp":1500989400,"date":"2017-07-25","index":1303,"close":165.28,"high":165.54,"low":163.86,"open":165.01,"volume":15383200},{"timestamp":1501075800,"date":"2017-07-26","index":1304,"close":165.61,"high":166.01,"low":164.1,"open":166.01,"volume":35236900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":1305,"close":170.44,"high":175.49,"low":167.5,"open":174.7,"volume":68910700},{"timestamp":1501248600,"date":"2017-07-28","index":1306,"close":172.45,"high":173.43,"low":169.05,"open":169.07,"volume":24557600},{"timestamp":1501507800,"date":"2017-07-31","index":1307,"close":169.25,"high":172.72,"low":168.55,"open":172,"volume":25478900},{"timestamp":1501594200,"date":"2017-08-01","index":1308,"close":169.86,"high":170.47,"low":169.05,"open":169.82,"volume":14385000},{"timestamp":1501680600,"date":"2017-08-02","index":1309,"close":169.3,"high":170.55,"low":166.91,"open":170.3,"volume":17433800},{"timestamp":1501767000,"date":"2017-08-03","index":1310,"close":168.59,"high":169.7,"low":168.25,"open":169.3,"volume":10793800},{"timestamp":1501853400,"date":"2017-08-04","index":1311,"close":169.62,"high":170.06,"low":168.69,"open":168.97,"volume":10777700},{"timestamp":1502112600,"date":"2017-08-07","index":1312,"close":171.98,"high":172.06,"low":169.66,"open":169.95,"volume":12787800},{"timestamp":1502199000,"date":"2017-08-08","index":1313,"close":171.23,"high":173.05,"low":170.62,"open":171.88,"volume":14393500},{"timestamp":1502285400,"date":"2017-08-09","index":1314,"close":171.18,"high":171.45,"low":169.56,"open":169.98,"volume":10815000},{"timestamp":1502371800,"date":"2017-08-10","index":1315,"close":167.4,"high":170.59,"low":166.85,"open":170.06,"volume":20832700}]},{"date":"2017-05-03","estimated":1.12,"reported":1.3,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1236,"close":142.27,"high":143.04,"low":141.27,"open":141.35,"volume":15563900},{"timestamp":1492695000,"date":"2017-04-20","index":1237,"close":143.8,"high":144.25,"low":142.69,"open":142.95,"volume":15968200},{"timestamp":1492781400,"date":"2017-04-21","index":1238,"close":143.68,"high":144.17,"low":142.27,"open":143.9,"volume":12382000},{"timestamp":1493040600,"date":"2017-04-24","index":1239,"close":145.47,"high":145.67,"low":144.34,"open":144.96,"volume":14407200},{"timestamp":1493127000,"date":"2017-04-25","index":1240,"close":146.49,"high":147.15,"low":145.79,"open":145.79,"volume":17767500},{"timestamp":1493213400,"date":"2017-04-26","index":1241,"close":146.56,"high":147.59,"low":146.09,"open":147.09,"volume":12395000},{"timestamp":1493299800,"date":"2017-04-27","index":1242,"close":147.7,"high":147.75,"low":146.14,"open":146.67,"volume":11275100},{"timestamp":1493386200,"date":"2017-04-28","index":1243,"close":150.25,"high":151.53,"low":149.07,"open":149.5,"volume":30652200},{"timestamp":1493645400,"date":"2017-05-01","index":1244,"close":152.46,"high":152.57,"low":151.42,"open":151.74,"volume":25218300},{"timestamp":1493731800,"date":"2017-05-02","index":1245,"close":152.78,"high":153.44,"low":151.66,"open":153.34,"volume":21870400},{"timestamp":1493818200,"date":"2017-05-03","index":1246,"close":151.8,"high":153.6,"low":151.34,"open":153.6,"volume":29782500}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1247,"close":150.85,"high":151.52,"low":148.72,"open":150.17,"volume":36225500},{"timestamp":1493991000,"date":"2017-05-05","index":1248,"close":150.24,"high":151.63,"low":149.79,"open":151.45,"volume":17148500},{"timestamp":1494250200,"date":"2017-05-08","index":1249,"close":151.06,"high":151.08,"low":149.74,"open":150.71,"volume":15827500},{"timestamp":1494336600,"date":"2017-05-09","index":1250,"close":150.48,"high":152.59,"low":150.21,"open":151.49,"volume":17453900},{"timestamp":1494423000,"date":"2017-05-10","index":1251,"close":150.29,"high":150.52,"low":148.86,"open":150.23,"volume":12080700},{"timestamp":1494509400,"date":"2017-05-11","index":1252,"close":150.04,"high":150.65,"low":149.41,"open":150.31,"volume":11841900},{"timestamp":1494595800,"date":"2017-05-12","index":1253,"close":150.33,"high":150.46,"low":149.63,"open":150.4,"volume":9598200},{"timestamp":1494855000,"date":"2017-05-15","index":1254,"close":150.19,"high":151.48,"low":149.77,"open":150.17,"volume":15064700},{"timestamp":1494941400,"date":"2017-05-16","index":1255,"close":149.78,"high":150.21,"low":149.03,"open":150.11,"volume":14550800},{"timestamp":1495027800,"date":"2017-05-17","index":1256,"close":144.85,"high":148.67,"low":144.42,"open":148,"volume":28300100},{"timestamp":1495114200,"date":"2017-05-18","index":1257,"close":147.66,"high":148.15,"low":144.51,"open":144.72,"volume":23031600}]},{"date":"2017-02-01","estimated":1.31,"reported":1.41,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":1173,"close":127.92,"high":128.43,"low":126.84,"open":128.41,"volume":13145900},{"timestamp":1484836200,"date":"2017-01-19","index":1174,"close":127.55,"high":128.35,"low":127.45,"open":128.23,"volume":12195500},{"timestamp":1484922600,"date":"2017-01-20","index":1175,"close":127.04,"high":128.48,"low":126.78,"open":128.1,"volume":19097200},{"timestamp":1485181800,"date":"2017-01-23","index":1176,"close":128.93,"high":129.25,"low":126.95,"open":127.31,"volume":16593600},{"timestamp":1485268200,"date":"2017-01-24","index":1177,"close":129.37,"high":129.9,"low":128.38,"open":129.38,"volume":15162700},{"timestamp":1485354600,"date":"2017-01-25","index":1178,"close":131.48,"high":131.74,"low":129.77,"open":130,"volume":18731300},{"timestamp":1485441000,"date":"2017-01-26","index":1179,"close":132.78,"high":133.14,"low":131.44,"open":131.63,"volume":20020100},{"timestamp":1485527400,"date":"2017-01-27","index":1180,"close":132.18,"high":132.95,"low":131.08,"open":132.68,"volume":19539500},{"timestamp":1485786600,"date":"2017-01-30","index":1181,"close":130.98,"high":131.58,"low":129.6,"open":131.58,"volume":18956100},{"timestamp":1485873000,"date":"2017-01-31","index":1182,"close":130.32,"high":130.66,"low":129.52,"open":130.17,"volume":19790500},{"timestamp":1485959400,"date":"2017-02-01","index":1183,"close":133.23,"high":133.49,"low":130.68,"open":132.25,"volume":50139800}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":1184,"close":130.84,"high":135.49,"low":130.4,"open":133.22,"volume":54366400},{"timestamp":1486132200,"date":"2017-02-03","index":1185,"close":130.98,"high":132.85,"low":130.76,"open":131.24,"volume":24804900},{"timestamp":1486391400,"date":"2017-02-06","index":1186,"close":132.06,"high":132.06,"low":130.3,"open":130.98,"volume":17058500},{"timestamp":1486477800,"date":"2017-02-07","index":1187,"close":131.84,"high":133,"low":131.66,"open":132.24,"volume":14596400},{"timestamp":1486564200,"date":"2017-02-08","index":1188,"close":134.2,"high":134.44,"low":132.44,"open":132.6,"volume":22390600},{"timestamp":1486650600,"date":"2017-02-09","index":1189,"close":134.14,"high":134.5,"low":133.31,"open":134.49,"volume":16470600},{"timestamp":1486737000,"date":"2017-02-10","index":1190,"close":134.19,"high":134.94,"low":133.68,"open":134.1,"volume":15061900},{"timestamp":1486996200,"date":"2017-02-13","index":1191,"close":134.05,"high":134.7,"low":133.7,"open":134.7,"volume":13526200},{"timestamp":1487082600,"date":"2017-02-14","index":1192,"close":133.85,"high":134.23,"low":132.55,"open":134.1,"volume":14364900},{"timestamp":1487169000,"date":"2017-02-15","index":1193,"close":133.44,"high":133.7,"low":132.66,"open":133.45,"volume":13226500},{"timestamp":1487255400,"date":"2017-02-16","index":1194,"close":133.84,"high":133.87,"low":133.02,"open":133.07,"volume":12831100}]},{"date":"2016-11-02","estimated":0.97,"reported":1.09,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":1112,"close":130.11,"high":130.47,"low":128.6,"open":128.74,"volume":16752300},{"timestamp":1476970200,"date":"2016-10-20","index":1113,"close":130,"high":130.66,"low":129.5,"open":130.07,"volume":13167500},{"timestamp":1477056600,"date":"2016-10-21","index":1114,"close":132.07,"high":132.13,"low":129.7,"open":129.78,"volume":19088800},{"timestamp":1477315800,"date":"2016-10-24","index":1115,"close":133.28,"high":133.41,"low":132.15,"open":132.72,"volume":17470200},{"timestamp":1477402200,"date":"2016-10-25","index":1116,"close":132.29,"high":133.5,"low":132.22,"open":133.5,"volume":13336800},{"timestamp":1477488600,"date":"2016-10-26","index":1117,"close":131.04,"high":132.26,"low":130.94,"open":131.64,"volume":13084700},{"timestamp":1477575000,"date":"2016-10-27","index":1118,"close":129.69,"high":131.8,"low":129.27,"open":131.74,"volume":16741400},{"timestamp":1477661400,"date":"2016-10-28","index":1119,"close":131.29,"high":132.97,"low":129.93,"open":130.5,"volume":24545500},{"timestamp":1477920600,"date":"2016-10-31","index":1120,"close":130.99,"high":132.12,"low":130.88,"open":132.01,"volume":15669000},{"timestamp":1478007000,"date":"2016-11-01","index":1121,"close":129.5,"high":131.94,"low":128.65,"open":131.41,"volume":22077800},{"timestamp":1478093400,"date":"2016-11-02","index":1122,"close":127.17,"high":130.23,"low":126.28,"open":130.23,"volume":39640900}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":1123,"close":120,"high":123.28,"low":119.5,"open":122,"volume":63766300},{"timestamp":1478266200,"date":"2016-11-04","index":1124,"close":120.75,"high":121.93,"low":119.25,"open":119.59,"volume":30545500},{"timestamp":1478529000,"date":"2016-11-07","index":1125,"close":122.15,"high":123.21,"low":121.35,"open":122.83,"volume":23008900},{"timestamp":1478615400,"date":"2016-11-08","index":1126,"close":124.22,"high":124.61,"low":121.54,"open":122.03,"volume":19460800},{"timestamp":1478701800,"date":"2016-11-09","index":1127,"close":123.18,"high":123.81,"low":120.51,"open":121.5,"volume":31916000},{"timestamp":1478788200,"date":"2016-11-10","index":1128,"close":120.8,"high":124.18,"low":115.27,"open":123.93,"volume":67846700},{"timestamp":1478874600,"date":"2016-11-11","index":1129,"close":119.02,"high":120.7,"low":118.15,"open":119.53,"volume":32840100},{"timestamp":1479133800,"date":"2016-11-14","index":1130,"close":115.08,"high":119.13,"low":113.55,"open":119.13,"volume":51377000},{"timestamp":1479220200,"date":"2016-11-15","index":1131,"close":117.2,"high":118.49,"low":115.83,"open":116.73,"volume":34681400},{"timestamp":1479306600,"date":"2016-11-16","index":1132,"close":116.34,"high":117.88,"low":114.21,"open":114.48,"volume":32397900},{"timestamp":1479393000,"date":"2016-11-17","index":1133,"close":117.79,"high":117.79,"low":116.01,"open":116.81,"volume":18597800}]},{"date":"2016-07-27","estimated":0.82,"reported":0.97,"pre":[{"timestamp":1468416600,"date":"2016-07-13","index":1043,"close":116.78,"high":118.4,"low":116.68,"open":118.39,"volume":16207700},{"timestamp":1468503000,"date":"2016-07-14","index":1044,"close":117.29,"high":117.64,"low":116.7,"open":117.5,"volume":14579700},{"timestamp":1468589400,"date":"2016-07-15","index":1045,"close":116.86,"high":118.28,"low":116.58,"open":117.74,"volume":16646000},{"timestamp":1468848600,"date":"2016-07-18","index":1046,"close":119.37,"high":119.61,"low":116.89,"open":117.32,"volume":20868400},{"timestamp":1468935000,"date":"2016-07-19","index":1047,"close":120.61,"high":120.85,"low":118.66,"open":118.99,"volume":21541300},{"timestamp":1469021400,"date":"2016-07-20","index":1048,"close":121.92,"high":122.2,"low":120.56,"open":121.25,"volume":20046500},{"timestamp":1469107800,"date":"2016-07-21","index":1049,"close":120.61,"high":122.1,"low":120.25,"open":121.92,"volume":17801700},{"timestamp":1469194200,"date":"2016-07-22","index":1050,"close":121,"high":121.01,"low":119.31,"open":119.9,"volume":18422400},{"timestamp":1469453400,"date":"2016-07-25","index":1051,"close":121.63,"high":121.85,"low":117.78,"open":121.39,"volume":18487400},{"timestamp":1469539800,"date":"2016-07-26","index":1052,"close":121.22,"high":122.07,"low":120.75,"open":122,"volume":17612000},{"timestamp":1469626200,"date":"2016-07-27","index":1053,"close":123.34,"high":125,"low":121.51,"open":122.42,"volume":52654200}],"post":[{"timestamp":1469712600,"date":"2016-07-28","index":1054,"close":125,"high":128.33,"low":123.63,"open":127.52,"volume":78955800},{"timestamp":1469799000,"date":"2016-07-29","index":1055,"close":123.94,"high":125.84,"low":123.71,"open":124.65,"volume":35058800},{"timestamp":1470058200,"date":"2016-08-01","index":1056,"close":124.31,"high":124.58,"low":122.86,"open":123.85,"volume":25006900},{"timestamp":1470144600,"date":"2016-08-02","index":1057,"close":123.09,"high":124.8,"low":122.07,"open":124.06,"volume":23968400},{"timestamp":1470231000,"date":"2016-08-03","index":1058,"close":122.51,"high":123.92,"low":122.31,"open":123.09,"volume":18525300},{"timestamp":1470317400,"date":"2016-08-04","index":1059,"close":124.36,"high":124.79,"low":122.51,"open":122.94,"volume":21066000},{"timestamp":1470403800,"date":"2016-08-05","index":1060,"close":125.15,"high":125.84,"low":124.62,"open":124.98,"volume":20184000},{"timestamp":1470663000,"date":"2016-08-08","index":1061,"close":125.26,"high":125.45,"low":124.55,"open":125.25,"volume":15233900},{"timestamp":1470749400,"date":"2016-08-09","index":1062,"close":125.06,"high":126.09,"low":124.53,"open":125.34,"volume":19621000},{"timestamp":1470835800,"date":"2016-08-10","index":1063,"close":124.88,"high":125.48,"low":124.54,"open":125.07,"volume":10670100},{"timestamp":1470922200,"date":"2016-08-11","index":1064,"close":124.9,"high":125.38,"low":124.75,"open":125.2,"volume":11729500}]},{"date":"2016-04-27","estimated":0.62,"reported":0.77,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":980,"close":110.51,"high":112.65,"low":106.52,"open":112.23,"volume":88227400},{"timestamp":1460640600,"date":"2016-04-14","index":981,"close":110.84,"high":112.04,"low":110.26,"open":110.62,"volume":28473300},{"timestamp":1460727000,"date":"2016-04-15","index":982,"close":109.64,"high":110.97,"low":109.2,"open":110.79,"volume":20922800},{"timestamp":1460986200,"date":"2016-04-18","index":983,"close":110.45,"high":110.81,"low":109.2,"open":109.74,"volume":21167200},{"timestamp":1461072600,"date":"2016-04-19","index":984,"close":112.29,"high":112.45,"low":109.16,"open":111.1,"volume":30210500},{"timestamp":1461159000,"date":"2016-04-20","index":985,"close":112.42,"high":113.27,"low":111.56,"open":112.43,"volume":21027900},{"timestamp":1461245400,"date":"2016-04-21","index":986,"close":113.44,"high":114.04,"low":112.31,"open":112.55,"volume":20875200},{"timestamp":1461331800,"date":"2016-04-22","index":987,"close":110.56,"high":111.75,"low":109.01,"open":111.21,"volume":38458200},{"timestamp":1461591000,"date":"2016-04-25","index":988,"close":110.1,"high":110.67,"low":109.07,"open":109.87,"volume":21017900},{"timestamp":1461677400,"date":"2016-04-26","index":989,"close":108.76,"high":110.5,"low":108.15,"open":110.49,"volume":22521500},{"timestamp":1461763800,"date":"2016-04-27","index":990,"close":108.89,"high":108.94,"low":106.31,"open":107.94,"volume":52213100}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":991,"close":116.73,"high":120.79,"low":116.23,"open":119.58,"volume":87110100},{"timestamp":1461936600,"date":"2016-04-29","index":992,"close":117.58,"high":117.84,"low":115.84,"open":116.82,"volume":37140600},{"timestamp":1462195800,"date":"2016-05-02","index":993,"close":118.57,"high":118.73,"low":116.57,"open":117.83,"volume":28095200},{"timestamp":1462282200,"date":"2016-05-03","index":994,"close":117.43,"high":118.16,"low":117.02,"open":117.52,"volume":24117500},{"timestamp":1462368600,"date":"2016-05-04","index":995,"close":118.06,"high":118.3,"low":116.57,"open":116.61,"volume":23448400},{"timestamp":1462455000,"date":"2016-05-05","index":996,"close":117.81,"high":118.98,"low":117.25,"open":118.04,"volume":22056700},{"timestamp":1462541400,"date":"2016-05-06","index":997,"close":119.49,"high":119.64,"low":117.11,"open":117.16,"volume":26395600},{"timestamp":1462800600,"date":"2016-05-09","index":998,"close":119.24,"high":120.28,"low":118.9,"open":119.54,"volume":21138100},{"timestamp":1462887000,"date":"2016-05-10","index":999,"close":120.5,"high":120.5,"low":119,"open":119.62,"volume":23220000},{"timestamp":1462973400,"date":"2016-05-11","index":1000,"close":119.52,"high":121.08,"low":119.42,"open":120.41,"volume":22038400},{"timestamp":1463059800,"date":"2016-05-12","index":1001,"close":120.28,"high":120.84,"low":118.9,"open":119.98,"volume":22035500}]},{"date":"2016-01-27","estimated":0.68,"reported":0.79,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":917,"close":99.37,"high":99.96,"low":97.55,"open":99,"volume":28395400},{"timestamp":1452695400,"date":"2016-01-13","index":918,"close":95.44,"high":100.58,"low":95.21,"open":100.58,"volume":33410600},{"timestamp":1452781800,"date":"2016-01-14","index":919,"close":98.37,"high":98.87,"low":92.45,"open":95.85,"volume":48658600},{"timestamp":1452868200,"date":"2016-01-15","index":920,"close":94.97,"high":96.38,"low":93.54,"open":93.98,"volume":46132800},{"timestamp":1453213800,"date":"2016-01-19","index":921,"close":95.26,"high":97.42,"low":93.92,"open":96.53,"volume":30998300},{"timestamp":1453300200,"date":"2016-01-20","index":922,"close":94.35,"high":95,"low":89.37,"open":92.83,"volume":59051400},{"timestamp":1453386600,"date":"2016-01-21","index":923,"close":94.16,"high":95.99,"low":92.62,"open":94.91,"volume":30518900},{"timestamp":1453473000,"date":"2016-01-22","index":924,"close":97.94,"high":98.07,"low":95.49,"open":96.41,"volume":30495400},{"timestamp":1453732200,"date":"2016-01-25","index":925,"close":97.01,"high":99.48,"low":96.93,"open":98.72,"volume":32482000},{"timestamp":1453818600,"date":"2016-01-26","index":926,"close":97.34,"high":97.88,"low":95.66,"open":97.76,"volume":26877100},{"timestamp":1453905000,"date":"2016-01-27","index":927,"close":94.45,"high":97.85,"low":94.23,"open":97.79,"volume":58699400}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":928,"close":109.11,"high":110.34,"low":104.81,"open":107.2,"volume":107475300},{"timestamp":1454077800,"date":"2016-01-29","index":929,"close":112.21,"high":112.84,"low":108.84,"open":108.99,"volume":62739500},{"timestamp":1454337000,"date":"2016-02-01","index":930,"close":115.09,"high":115.72,"low":112.01,"open":112.27,"volume":46132700},{"timestamp":1454423400,"date":"2016-02-02","index":931,"close":114.61,"high":117.59,"low":113.2,"open":114.8,"volume":59778600},{"timestamp":1454509800,"date":"2016-02-03","index":932,"close":112.69,"high":115.34,"low":109.75,"open":115.27,"volume":56919300},{"timestamp":1454596200,"date":"2016-02-04","index":933,"close":110.49,"high":111.94,"low":109.25,"open":111.8,"volume":38890200},{"timestamp":1454682600,"date":"2016-02-05","index":934,"close":104.07,"high":109.58,"low":103.18,"open":109.51,"volume":76894700},{"timestamp":1454941800,"date":"2016-02-08","index":935,"close":99.75,"high":102.68,"low":97.46,"open":100.41,"volume":71229700},{"timestamp":1455028200,"date":"2016-02-09","index":936,"close":99.54,"high":102.4,"low":96.82,"open":97.14,"volume":62709000},{"timestamp":1455114600,"date":"2016-02-10","index":937,"close":101,"high":103.25,"low":100.24,"open":101.55,"volume":45179400},{"timestamp":1455201000,"date":"2016-02-11","index":938,"close":101.91,"high":105.11,"low":98.88,"open":99.6,"volume":43670600}]},{"date":"2015-11-04","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":861,"close":97.11,"high":98.18,"low":96.47,"open":97.37,"volume":21917800},{"timestamp":1445520600,"date":"2015-10-22","index":862,"close":99.67,"high":99.73,"low":97.55,"open":97.79,"volume":26392100},{"timestamp":1445607000,"date":"2015-10-23","index":863,"close":102.19,"high":102.85,"low":100.16,"open":101.91,"volume":42809700},{"timestamp":1445866200,"date":"2015-10-26","index":864,"close":103.77,"high":103.81,"low":101.55,"open":102.2,"volume":25961200},{"timestamp":1445952600,"date":"2015-10-27","index":865,"close":103.7,"high":104.1,"low":102.4,"open":102.94,"volume":23795500},{"timestamp":1446039000,"date":"2015-10-28","index":866,"close":104.2,"high":104.48,"low":102.92,"open":103.9,"volume":24081500},{"timestamp":1446125400,"date":"2015-10-29","index":867,"close":104.88,"high":105.12,"low":103.52,"open":103.96,"volume":20316700},{"timestamp":1446211800,"date":"2015-10-30","index":868,"close":101.97,"high":104.72,"low":101.65,"open":104.51,"volume":33487100},{"timestamp":1446474600,"date":"2015-11-02","index":869,"close":103.31,"high":103.47,"low":101.18,"open":101.72,"volume":24003900},{"timestamp":1446561000,"date":"2015-11-03","index":870,"close":102.58,"high":103.65,"low":102.4,"open":103.22,"volume":21242300},{"timestamp":1446647400,"date":"2015-11-04","index":871,"close":103.94,"high":104.14,"low":102.48,"open":103.19,"volume":43469300}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":872,"close":108.76,"high":110.65,"low":107.95,"open":108.8,"volume":63232900},{"timestamp":1446820200,"date":"2015-11-06","index":873,"close":107.1,"high":108.74,"low":105.91,"open":108.04,"volume":35084300},{"timestamp":1447079400,"date":"2015-11-09","index":874,"close":106.49,"high":108.25,"low":105.86,"open":107,"volume":26383500},{"timestamp":1447165800,"date":"2015-11-10","index":875,"close":107.91,"high":108.15,"low":105.24,"open":105.96,"volume":25031700},{"timestamp":1447252200,"date":"2015-11-11","index":876,"close":109.01,"high":109.87,"low":107.11,"open":108.27,"volume":25057100},{"timestamp":1447338600,"date":"2015-11-12","index":877,"close":108.02,"high":109.39,"low":108,"open":108.48,"volume":20924700},{"timestamp":1447425000,"date":"2015-11-13","index":878,"close":103.95,"high":108.25,"low":103.83,"open":107.71,"volume":30278400},{"timestamp":1447684200,"date":"2015-11-16","index":879,"close":104.04,"high":104.17,"low":100.47,"open":103.32,"volume":49309200},{"timestamp":1447770600,"date":"2015-11-17","index":880,"close":105.13,"high":106.2,"low":104.14,"open":104.62,"volume":26807200},{"timestamp":1447857000,"date":"2015-11-18","index":881,"close":107.77,"high":107.88,"low":105.39,"open":105.8,"volume":23836500},{"timestamp":1447943400,"date":"2015-11-19","index":882,"close":106.26,"high":107.73,"low":105.95,"open":107.36,"volume":25520600}]},{"date":"2015-07-29","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":792,"close":89.76,"high":90.99,"low":89.42,"open":90,"volume":30886600},{"timestamp":1437053400,"date":"2015-07-16","index":793,"close":90.85,"high":90.86,"low":89.77,"open":90.28,"volume":21804100},{"timestamp":1437139800,"date":"2015-07-17","index":794,"close":94.97,"high":95.39,"low":92.54,"open":92.55,"volume":54001600},{"timestamp":1437399000,"date":"2015-07-20","index":795,"close":97.91,"high":98.6,"low":95.36,"open":95.85,"volume":54860500},{"timestamp":1437485400,"date":"2015-07-21","index":796,"close":98.39,"high":99.24,"low":97.14,"open":98.95,"volume":39453300},{"timestamp":1437571800,"date":"2015-07-22","index":797,"close":97.04,"high":97.58,"low":95.92,"open":96.74,"volume":28299500},{"timestamp":1437658200,"date":"2015-07-23","index":798,"close":95.44,"high":97.45,"low":94.81,"open":96.96,"volume":29418800},{"timestamp":1437744600,"date":"2015-07-24","index":799,"close":96.95,"high":97.76,"low":95.88,"open":97.35,"volume":33444900},{"timestamp":1438003800,"date":"2015-07-27","index":800,"close":94.17,"high":96.61,"low":93.83,"open":96.58,"volume":38585400},{"timestamp":1438090200,"date":"2015-07-28","index":801,"close":95.29,"high":95.56,"low":93.31,"open":94.84,"volume":35236000},{"timestamp":1438176600,"date":"2015-07-29","index":802,"close":96.99,"high":97.28,"low":94.74,"open":96.32,"volume":64648300}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":803,"close":95.21,"high":95.81,"low":91.8,"open":94.91,"volume":86211300},{"timestamp":1438349400,"date":"2015-07-31","index":804,"close":94.01,"high":96.33,"low":93.95,"open":94.95,"volume":46509000},{"timestamp":1438608600,"date":"2015-08-03","index":805,"close":94.14,"high":95.08,"low":92.8,"open":93.53,"volume":29343100},{"timestamp":1438695000,"date":"2015-08-04","index":806,"close":94.06,"high":94.73,"low":93.33,"open":93.79,"volume":20136000},{"timestamp":1438781400,"date":"2015-08-05","index":807,"close":96.44,"high":97.09,"low":95.18,"open":95.25,"volume":29813200},{"timestamp":1438867800,"date":"2015-08-06","index":808,"close":95.12,"high":98.74,"low":94.42,"open":97.18,"volume":42271300},{"timestamp":1438954200,"date":"2015-08-07","index":809,"close":94.3,"high":95.4,"low":93.61,"open":95.38,"volume":23199100},{"timestamp":1439213400,"date":"2015-08-10","index":810,"close":94.15,"high":95.9,"low":93.63,"open":95.68,"volume":21624200},{"timestamp":1439299800,"date":"2015-08-11","index":811,"close":93.62,"high":94.76,"low":92.9,"open":93.73,"volume":22491000},{"timestamp":1439386200,"date":"2015-08-12","index":812,"close":94.19,"high":94.44,"low":91.19,"open":92.7,"volume":27050500},{"timestamp":1439472600,"date":"2015-08-13","index":813,"close":93.43,"high":94.73,"low":93.35,"open":94.05,"volume":17451800}]},{"date":"2015-04-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":724,"close":82.28,"high":83.1,"low":81.84,"open":82.63,"volume":18966700},{"timestamp":1428586200,"date":"2015-04-09","index":725,"close":82.17,"high":82.8,"low":81.71,"open":82.5,"volume":15927300},{"timestamp":1428672600,"date":"2015-04-10","index":726,"close":82.04,"high":82.61,"low":81.91,"open":82.21,"volume":12529700},{"timestamp":1428931800,"date":"2015-04-13","index":727,"close":83.01,"high":83.94,"low":81.92,"open":81.93,"volume":26883100},{"timestamp":1429018200,"date":"2015-04-14","index":728,"close":83.52,"high":83.69,"low":82.44,"open":83.17,"volume":19634200},{"timestamp":1429104600,"date":"2015-04-15","index":729,"close":82.71,"high":83.66,"low":82.27,"open":83.55,"volume":22390900},{"timestamp":1429191000,"date":"2015-04-16","index":730,"close":82.31,"high":83.07,"low":82.15,"open":82.47,"volume":13769700},{"timestamp":1429277400,"date":"2015-04-17","index":731,"close":80.78,"high":82.11,"low":80.37,"open":81.48,"volume":24215000},{"timestamp":1429536600,"date":"2015-04-20","index":732,"close":83.09,"high":83.15,"low":81.24,"open":81.54,"volume":28796800},{"timestamp":1429623000,"date":"2015-04-21","index":733,"close":83.62,"high":84.49,"low":83.54,"open":84,"volume":27171900},{"timestamp":1429709400,"date":"2015-04-22","index":734,"close":84.63,"high":84.74,"low":83.65,"open":84.32,"volume":45548000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":735,"close":82.41,"high":85.59,"low":82.41,"open":84.1,"volume":73728100},{"timestamp":1429882200,"date":"2015-04-24","index":736,"close":81.53,"high":82.94,"low":81.48,"open":82.77,"volume":29660400},{"timestamp":1430141400,"date":"2015-04-27","index":737,"close":81.91,"high":82.93,"low":81.63,"open":81.87,"volume":25446000},{"timestamp":1430227800,"date":"2015-04-28","index":738,"close":80.68,"high":81.9,"low":80.23,"open":81.83,"volume":23775300},{"timestamp":1430314200,"date":"2015-04-29","index":739,"close":80.47,"high":81.39,"low":79.52,"open":80.01,"volume":26430300},{"timestamp":1430400600,"date":"2015-04-30","index":740,"close":78.77,"high":80.96,"low":78.32,"open":80.01,"volume":28999000},{"timestamp":1430487000,"date":"2015-05-01","index":741,"close":78.99,"high":79.76,"low":78.11,"open":79.24,"volume":24136400},{"timestamp":1430746200,"date":"2015-05-04","index":742,"close":78.81,"high":79.69,"low":78.63,"open":79.33,"volume":14692000},{"timestamp":1430832600,"date":"2015-05-05","index":743,"close":77.56,"high":78.8,"low":77.22,"open":78.55,"volume":22311300},{"timestamp":1430919000,"date":"2015-05-06","index":744,"close":78.1,"high":78.81,"low":77.05,"open":77.97,"volume":28663000},{"timestamp":1431005400,"date":"2015-05-07","index":745,"close":78.43,"high":78.94,"low":77.56,"open":78,"volume":19749400}]},{"date":"2015-01-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":666,"close":76.45,"high":78.08,"low":75.85,"open":77.23,"volume":25179600},{"timestamp":1421245800,"date":"2015-01-14","index":667,"close":76.28,"high":77.2,"low":76.03,"open":76.42,"volume":25918600},{"timestamp":1421332200,"date":"2015-01-15","index":668,"close":74.05,"high":76.57,"low":73.54,"open":76.4,"volume":34134000},{"timestamp":1421418600,"date":"2015-01-16","index":669,"close":75.18,"high":75.32,"low":73.84,"open":74.04,"volume":21791500},{"timestamp":1421764200,"date":"2015-01-20","index":670,"close":76.24,"high":76.31,"low":74.82,"open":75.72,"volume":22821600},{"timestamp":1421850600,"date":"2015-01-21","index":671,"close":76.74,"high":77.3,"low":75.85,"open":76.16,"volume":25096700},{"timestamp":1421937000,"date":"2015-01-22","index":672,"close":77.65,"high":77.75,"low":76.68,"open":77.17,"volume":19519500},{"timestamp":1422023400,"date":"2015-01-23","index":673,"close":77.83,"high":78.19,"low":77.04,"open":77.65,"volume":16746500},{"timestamp":1422282600,"date":"2015-01-26","index":674,"close":77.5,"high":78.47,"low":77.29,"open":77.98,"volume":19260800},{"timestamp":1422369000,"date":"2015-01-27","index":675,"close":75.78,"high":76.88,"low":75.63,"open":76.71,"volume":20110000},{"timestamp":1422455400,"date":"2015-01-28","index":676,"close":76.24,"high":77.64,"low":76,"open":76.9,"volume":53306400}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":677,"close":78,"high":78.02,"low":74.21,"open":76.85,"volume":61293500},{"timestamp":1422628200,"date":"2015-01-30","index":678,"close":75.91,"high":78.16,"low":75.75,"open":78,"volume":42649500},{"timestamp":1422887400,"date":"2015-02-02","index":679,"close":74.99,"high":76.14,"low":73.75,"open":76.11,"volume":41955300},{"timestamp":1422973800,"date":"2015-02-03","index":680,"close":75.4,"high":75.58,"low":73.86,"open":75.19,"volume":26957700},{"timestamp":1423060200,"date":"2015-02-04","index":681,"close":75.63,"high":76.35,"low":75.01,"open":75.09,"volume":20277400},{"timestamp":1423146600,"date":"2015-02-05","index":682,"close":75.61,"high":75.98,"low":75.21,"open":75.71,"volume":15062600},{"timestamp":1423233000,"date":"2015-02-06","index":683,"close":74.47,"high":75.7,"low":74.25,"open":75.68,"volume":21211000},{"timestamp":1423492200,"date":"2015-02-09","index":684,"close":74.44,"high":74.83,"low":73.45,"open":74.05,"volume":16194300},{"timestamp":1423578600,"date":"2015-02-10","index":685,"close":75.19,"high":75.34,"low":74.5,"open":74.85,"volume":15811300},{"timestamp":1423665000,"date":"2015-02-11","index":686,"close":76.51,"high":76.75,"low":75.03,"open":75.09,"volume":20877400},{"timestamp":1423751400,"date":"2015-02-12","index":687,"close":76.23,"high":76.87,"low":75.89,"open":76.86,"volume":17235000}]},{"date":"2014-10-28","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":604,"close":73.59,"high":74.18,"low":72.05,"open":74,"volume":50299000},{"timestamp":1413379800,"date":"2014-10-15","index":605,"close":73.21,"high":73.8,"low":70.32,"open":71.69,"volume":61528000},{"timestamp":1413466200,"date":"2014-10-16","index":606,"close":72.63,"high":73.35,"low":70.58,"open":70.79,"volume":53529000},{"timestamp":1413552600,"date":"2014-10-17","index":607,"close":75.95,"high":76,"low":73.75,"open":74.23,"volume":76342000},{"timestamp":1413811800,"date":"2014-10-20","index":608,"close":76.95,"high":77.09,"low":75.38,"open":75.6,"volume":34701000},{"timestamp":1413898200,"date":"2014-10-21","index":609,"close":78.69,"high":78.74,"low":77.15,"open":77.56,"volume":32252000},{"timestamp":1413984600,"date":"2014-10-22","index":610,"close":78.37,"high":79.85,"low":78.01,"open":78.82,"volume":41862000},{"timestamp":1414071000,"date":"2014-10-23","index":611,"close":80.04,"high":80.63,"low":79.01,"open":79.38,"volume":35056000},{"timestamp":1414157400,"date":"2014-10-24","index":612,"close":80.67,"high":80.82,"low":79.32,"open":80.2,"volume":32248000},{"timestamp":1414416600,"date":"2014-10-27","index":613,"close":80.28,"high":80.8,"low":79.76,"open":80.74,"volume":30169000},{"timestamp":1414503000,"date":"2014-10-28","index":614,"close":80.77,"high":81.16,"low":79.57,"open":80.18,"volume":74212000}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":615,"close":75.86,"high":76.88,"low":74.78,"open":75.45,"volume":106120000},{"timestamp":1414675800,"date":"2014-10-30","index":616,"close":74.11,"high":75.35,"low":72.9,"open":75.05,"volume":83270000},{"timestamp":1414762200,"date":"2014-10-31","index":617,"close":74.99,"high":75.7,"low":74.45,"open":74.93,"volume":44544000},{"timestamp":1415025000,"date":"2014-11-03","index":618,"close":73.88,"high":75.52,"low":73.7,"open":75.47,"volume":40727000},{"timestamp":1415111400,"date":"2014-11-04","index":619,"close":75.76,"high":75.77,"low":73.65,"open":74.23,"volume":39326000},{"timestamp":1415197800,"date":"2014-11-05","index":620,"close":74.83,"high":76.8,"low":74.42,"open":76.51,"volume":35913000},{"timestamp":1415284200,"date":"2014-11-06","index":621,"close":75.26,"high":75.6,"low":74.31,"open":74.89,"volume":21383000},{"timestamp":1415370600,"date":"2014-11-07","index":622,"close":75.6,"high":75.86,"low":75.02,"open":75.39,"volume":20774000},{"timestamp":1415629800,"date":"2014-11-10","index":623,"close":75,"high":75.48,"low":74.61,"open":75.36,"volume":21575100},{"timestamp":1415716200,"date":"2014-11-11","index":624,"close":74.61,"high":74.98,"low":74.03,"open":74.95,"volume":18715700},{"timestamp":1415802600,"date":"2014-11-12","index":625,"close":74.72,"high":75.14,"low":73.54,"open":74.28,"volume":26536600}]},{"date":"2014-07-23","estimated":0.32,"reported":0.42,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":536,"close":64.97,"high":65.12,"low":63.15,"open":63.41,"volume":51432000},{"timestamp":1404999000,"date":"2014-07-10","index":537,"close":64.87,"high":65.34,"low":63.05,"open":63.31,"volume":44422000},{"timestamp":1405085400,"date":"2014-07-11","index":538,"close":66.34,"high":66.59,"low":64.79,"open":65.28,"volume":39212000},{"timestamp":1405344600,"date":"2014-07-14","index":539,"close":67.9,"high":68.17,"low":66.9,"open":67.13,"volume":38537000},{"timestamp":1405431000,"date":"2014-07-15","index":540,"close":67.17,"high":68.09,"low":66.26,"open":67.96,"volume":44213200},{"timestamp":1405517400,"date":"2014-07-16","index":541,"close":67.66,"high":67.94,"low":67.07,"open":67.54,"volume":29541600},{"timestamp":1405603800,"date":"2014-07-17","index":542,"close":66.41,"high":67.85,"low":66.04,"open":67.03,"volume":38188000},{"timestamp":1405690200,"date":"2014-07-18","index":543,"close":68.42,"high":68.46,"low":66.16,"open":66.8,"volume":42456000},{"timestamp":1405949400,"date":"2014-07-21","index":544,"close":69.4,"high":69.96,"low":68.5,"open":68.81,"volume":49539000},{"timestamp":1406035800,"date":"2014-07-22","index":545,"close":69.27,"high":69.77,"low":68.61,"open":69.76,"volume":40398000},{"timestamp":1406122200,"date":"2014-07-23","index":546,"close":71.29,"high":71.33,"low":69.61,"open":69.74,"volume":78435000}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":547,"close":74.98,"high":76.74,"low":74.51,"open":75.96,"volume":124168000},{"timestamp":1406295000,"date":"2014-07-25","index":548,"close":75.19,"high":75.67,"low":74.66,"open":74.99,"volume":45917000},{"timestamp":1406554200,"date":"2014-07-28","index":549,"close":74.92,"high":75.5,"low":73.85,"open":75.17,"volume":41725000},{"timestamp":1406640600,"date":"2014-07-29","index":550,"close":73.71,"high":74.92,"low":73.42,"open":74.72,"volume":41324000},{"timestamp":1406727000,"date":"2014-07-30","index":551,"close":74.68,"high":75.19,"low":74.13,"open":74.21,"volume":36853000},{"timestamp":1406813400,"date":"2014-07-31","index":552,"close":72.65,"high":74.17,"low":72.44,"open":74,"volume":43992000},{"timestamp":1406899800,"date":"2014-08-01","index":553,"close":72.36,"high":73.22,"low":71.55,"open":72.22,"volume":43535000},{"timestamp":1407159000,"date":"2014-08-04","index":554,"close":73.51,"high":73.88,"low":72.36,"open":72.36,"volume":30777000},{"timestamp":1407245400,"date":"2014-08-05","index":555,"close":72.69,"high":73.59,"low":72.18,"open":73.2,"volume":34986000},{"timestamp":1407331800,"date":"2014-08-06","index":556,"close":72.47,"high":73.72,"low":71.79,"open":72.02,"volume":30986000},{"timestamp":1407418200,"date":"2014-08-07","index":557,"close":73.17,"high":74,"low":72.7,"open":73,"volume":38141000}]},{"date":"2014-04-23","estimated":0.24,"reported":0.34,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":473,"close":58.19,"high":58.71,"low":57.17,"open":57.68,"volume":78836000},{"timestamp":1397050200,"date":"2014-04-09","index":474,"close":62.41,"high":62.46,"low":59.19,"open":59.63,"volume":100215000},{"timestamp":1397136600,"date":"2014-04-10","index":475,"close":59.16,"high":63.18,"low":58.68,"open":63.08,"volume":114988000},{"timestamp":1397223000,"date":"2014-04-11","index":476,"close":58.53,"high":60.31,"low":57.31,"open":57.6,"volume":91452000},{"timestamp":1397482200,"date":"2014-04-14","index":477,"close":58.89,"high":60.45,"low":57.78,"open":60.09,"volume":72325000},{"timestamp":1397568600,"date":"2014-04-15","index":478,"close":59.09,"high":59.68,"low":55.88,"open":59.29,"volume":108623000},{"timestamp":1397655000,"date":"2014-04-16","index":479,"close":59.72,"high":60.19,"low":57.74,"open":59.79,"volume":78774000},{"timestamp":1397741400,"date":"2014-04-17","index":480,"close":58.94,"high":60.58,"low":58.72,"open":59.3,"volume":88040000},{"timestamp":1398087000,"date":"2014-04-21","index":481,"close":61.24,"high":61.24,"low":59.15,"open":59.46,"volume":60364000},{"timestamp":1398173400,"date":"2014-04-22","index":482,"close":63.03,"high":63.44,"low":62.22,"open":62.65,"volume":60631000},{"timestamp":1398259800,"date":"2014-04-23","index":483,"close":61.36,"high":63.48,"low":61.26,"open":63.45,"volume":95908700}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":484,"close":60.87,"high":63.65,"low":59.77,"open":63.6,"volume":138769000},{"timestamp":1398432600,"date":"2014-04-25","index":485,"close":57.71,"high":60.01,"low":57.57,"open":59.97,"volume":92502000},{"timestamp":1398691800,"date":"2014-04-28","index":486,"close":56.14,"high":58.31,"low":54.66,"open":58.05,"volume":107758000},{"timestamp":1398778200,"date":"2014-04-29","index":487,"close":58.15,"high":58.28,"low":55.84,"open":56.09,"volume":75557000},{"timestamp":1398864600,"date":"2014-04-30","index":488,"close":59.78,"high":59.85,"low":57.16,"open":57.58,"volume":76093000},{"timestamp":1398951000,"date":"2014-05-01","index":489,"close":61.15,"high":62.28,"low":60.21,"open":60.43,"volume":82429000},{"timestamp":1399037400,"date":"2014-05-02","index":490,"close":60.46,"high":61.89,"low":60.18,"open":61.3,"volume":54189000},{"timestamp":1399296600,"date":"2014-05-05","index":491,"close":61.22,"high":61.35,"low":59.18,"open":59.67,"volume":46057000},{"timestamp":1399383000,"date":"2014-05-06","index":492,"close":58.53,"high":61.15,"low":58.49,"open":60.98,"volume":55901000},{"timestamp":1399469400,"date":"2014-05-07","index":493,"close":57.39,"high":59.3,"low":56.26,"open":58.77,"volume":78587000},{"timestamp":1399555800,"date":"2014-05-08","index":494,"close":56.76,"high":58.82,"low":56.5,"open":57.23,"volume":61251000}]},{"date":"2014-01-29","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":415,"close":57.74,"high":57.78,"low":56.1,"open":56.46,"volume":37503600},{"timestamp":1389796200,"date":"2014-01-15","index":416,"close":57.6,"high":58.57,"low":57.27,"open":57.98,"volume":33663400},{"timestamp":1389882600,"date":"2014-01-16","index":417,"close":57.19,"high":58.02,"low":56.83,"open":57.26,"volume":34541800},{"timestamp":1389969000,"date":"2014-01-17","index":418,"close":56.3,"high":57.82,"low":56.07,"open":57.3,"volume":40849200},{"timestamp":1390314600,"date":"2014-01-21","index":419,"close":58.51,"high":58.58,"low":56.5,"open":56.6,"volume":48669200},{"timestamp":1390401000,"date":"2014-01-22","index":420,"close":57.51,"high":59.31,"low":57.1,"open":58.85,"volume":61352900},{"timestamp":1390487400,"date":"2014-01-23","index":421,"close":56.63,"high":56.68,"low":55.69,"open":56.37,"volume":47951800},{"timestamp":1390573800,"date":"2014-01-24","index":422,"close":54.45,"high":56.42,"low":54.4,"open":56.15,"volume":55200700},{"timestamp":1390833000,"date":"2014-01-27","index":423,"close":53.55,"high":54.94,"low":51.85,"open":54.73,"volume":73924100},{"timestamp":1390919400,"date":"2014-01-28","index":424,"close":55.14,"high":55.28,"low":54,"open":54.02,"volume":48191200},{"timestamp":1391005800,"date":"2014-01-29","index":425,"close":53.53,"high":54.95,"low":53.19,"open":54.61,"volume":92995600}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":426,"close":61.08,"high":62.5,"low":60.46,"open":62.12,"volume":150178900},{"timestamp":1391178600,"date":"2014-01-31","index":427,"close":62.57,"high":63.37,"low":60.17,"open":60.47,"volume":87794600},{"timestamp":1391437800,"date":"2014-02-03","index":428,"close":61.48,"high":63.77,"low":60.7,"open":63.03,"volume":74866600},{"timestamp":1391524200,"date":"2014-02-04","index":429,"close":62.75,"high":63.14,"low":61.82,"open":62.05,"volume":45985500},{"timestamp":1391610600,"date":"2014-02-05","index":430,"close":62.19,"high":63.16,"low":61.27,"open":62.74,"volume":51685100},{"timestamp":1391697000,"date":"2014-02-06","index":431,"close":62.16,"high":62.78,"low":61.46,"open":61.46,"volume":42086500},{"timestamp":1391783400,"date":"2014-02-07","index":432,"close":64.32,"high":64.57,"low":62.22,"open":62.27,"volume":60704300},{"timestamp":1392042600,"date":"2014-02-10","index":433,"close":63.55,"high":64.49,"low":63.47,"open":64.3,"volume":43666100},{"timestamp":1392129000,"date":"2014-02-11","index":434,"close":64.85,"high":65,"low":63.35,"open":63.75,"volume":45675600},{"timestamp":1392215400,"date":"2014-02-12","index":435,"close":64.45,"high":65.06,"low":64.05,"open":64.92,"volume":47282100},{"timestamp":1392301800,"date":"2014-02-13","index":436,"close":67.33,"high":67.33,"low":64.05,"open":64.18,"volume":61911700}]},{"date":"2013-10-30","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1381930200,"date":"2013-10-16","index":354,"close":51.14,"high":51.24,"low":49.9,"open":50.04,"volume":64678000},{"timestamp":1382016600,"date":"2013-10-17","index":355,"close":52.21,"high":52.22,"low":50.95,"open":51.12,"volume":71522000},{"timestamp":1382103000,"date":"2013-10-18","index":356,"close":54.22,"high":54.83,"low":53.6,"open":54.18,"volume":88260000},{"timestamp":1382362200,"date":"2013-10-21","index":357,"close":53.85,"high":54.81,"low":53.51,"open":54.68,"volume":58235000},{"timestamp":1382448600,"date":"2013-10-22","index":358,"close":52.68,"high":54.76,"low":52.2,"open":54.33,"volume":83204000},{"timestamp":1382535000,"date":"2013-10-23","index":359,"close":51.9,"high":52.25,"low":51.13,"open":51.75,"volume":57207000},{"timestamp":1382621400,"date":"2013-10-24","index":360,"close":52.45,"high":52.84,"low":51.59,"open":52.38,"volume":46775000},{"timestamp":1382707800,"date":"2013-10-25","index":361,"close":51.95,"high":53.24,"low":51.88,"open":53.18,"volume":45085000},{"timestamp":1382967000,"date":"2013-10-28","index":362,"close":50.23,"high":51.7,"low":49.61,"open":51.54,"volume":73472000},{"timestamp":1383053400,"date":"2013-10-29","index":363,"close":49.4,"high":50.79,"low":49.25,"open":50.73,"volume":102143000},{"timestamp":1383139800,"date":"2013-10-30","index":364,"close":49.01,"high":50.21,"low":48.75,"open":50,"volume":127073000}],"post":[{"timestamp":1383226200,"date":"2013-10-31","index":365,"close":50.21,"high":52,"low":46.5,"open":47.16,"volume":248809000},{"timestamp":1383312600,"date":"2013-11-01","index":366,"close":49.75,"high":52.09,"low":49.72,"open":50.85,"volume":95033000},{"timestamp":1383575400,"date":"2013-11-04","index":367,"close":48.22,"high":49.75,"low":48.02,"open":49.37,"volume":80371000},{"timestamp":1383661800,"date":"2013-11-05","index":368,"close":50.11,"high":50.18,"low":47.51,"open":47.79,"volume":76835000},{"timestamp":1383748200,"date":"2013-11-06","index":369,"close":49.12,"high":50.45,"low":48.71,"open":50.26,"volume":67889000},{"timestamp":1383834600,"date":"2013-11-07","index":370,"close":47.56,"high":49.87,"low":47.3,"open":49.24,"volume":97128000},{"timestamp":1383921000,"date":"2013-11-08","index":371,"close":47.53,"high":48.65,"low":47.25,"open":47.81,"volume":70731000},{"timestamp":1384180200,"date":"2013-11-11","index":372,"close":46.2,"high":47.53,"low":45.73,"open":47.04,"volume":80910000},{"timestamp":1384266600,"date":"2013-11-12","index":373,"close":46.61,"high":47.37,"low":45.83,"open":46,"volume":68196000},{"timestamp":1384353000,"date":"2013-11-13","index":374,"close":48.71,"high":48.74,"low":46.06,"open":46.23,"volume":79245000},{"timestamp":1384439400,"date":"2013-11-14","index":375,"close":48.99,"high":49.57,"low":48.03,"open":48.7,"volume":75117000}]},{"date":"2013-07-24","estimated":0.14,"reported":0.19,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":285,"close":25.8,"high":25.83,"low":25.47,"open":25.58,"volume":26721800},{"timestamp":1373549400,"date":"2013-07-11","index":286,"close":25.81,"high":26,"low":25.45,"open":25.96,"volume":26777400},{"timestamp":1373635800,"date":"2013-07-12","index":287,"close":25.91,"high":25.93,"low":25.55,"open":25.74,"volume":16537900},{"timestamp":1373895000,"date":"2013-07-15","index":288,"close":26.28,"high":26.43,"low":25.65,"open":25.93,"volume":24234000},{"timestamp":1373981400,"date":"2013-07-16","index":289,"close":26.32,"high":26.75,"low":26.01,"open":26.39,"volume":30817600},{"timestamp":1374067800,"date":"2013-07-17","index":290,"close":26.65,"high":26.78,"low":26.3,"open":26.37,"volume":21518500},{"timestamp":1374154200,"date":"2013-07-18","index":291,"close":26.18,"high":26.77,"low":26.12,"open":26.75,"volume":24806900},{"timestamp":1374240600,"date":"2013-07-19","index":292,"close":25.88,"high":26.11,"low":25.6,"open":25.82,"volume":46539700},{"timestamp":1374499800,"date":"2013-07-22","index":293,"close":26.05,"high":26.13,"low":25.72,"open":25.99,"volume":27526300},{"timestamp":1374586200,"date":"2013-07-23","index":294,"close":26.13,"high":26.3,"low":25.97,"open":26.1,"volume":28221600},{"timestamp":1374672600,"date":"2013-07-24","index":295,"close":26.51,"high":26.53,"low":26.05,"open":26.32,"volume":82635600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":296,"close":34.36,"high":34.88,"low":32.75,"open":33.54,"volume":365457900},{"timestamp":1374845400,"date":"2013-07-26","index":297,"close":34.01,"high":34.73,"low":33.56,"open":33.77,"volume":136028900},{"timestamp":1375104600,"date":"2013-07-29","index":298,"close":35.43,"high":35.63,"low":34.01,"open":34.07,"volume":124718800},{"timestamp":1375191000,"date":"2013-07-30","index":299,"close":37.63,"high":37.96,"low":35.32,"open":35.65,"volume":173582800},{"timestamp":1375277400,"date":"2013-07-31","index":300,"close":36.8,"high":38.31,"low":36.33,"open":37.96,"volume":154828700},{"timestamp":1375363800,"date":"2013-08-01","index":301,"close":37.49,"high":38.29,"low":36.92,"open":37.3,"volume":106066500},{"timestamp":1375450200,"date":"2013-08-02","index":302,"close":38.05,"high":38.49,"low":37.5,"open":37.66,"volume":73058500},{"timestamp":1375709400,"date":"2013-08-05","index":303,"close":39.19,"high":39.32,"low":38.25,"open":38.43,"volume":79994800},{"timestamp":1375795800,"date":"2013-08-06","index":304,"close":38.55,"high":39.25,"low":37.94,"open":39.11,"volume":63950800},{"timestamp":1375882200,"date":"2013-08-07","index":305,"close":38.87,"high":38.94,"low":37.7,"open":38.61,"volume":68854800},{"timestamp":1375968600,"date":"2013-08-08","index":306,"close":38.54,"high":39.19,"low":38.43,"open":39.13,"volume":41301000}]},{"date":"2013-05-01","estimated":0.13,"reported":0.12,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":227,"close":26.63,"high":27.2,"low":26.39,"open":26.65,"volume":26440600},{"timestamp":1366291800,"date":"2013-04-18","index":228,"close":25.69,"high":26.82,"low":25.15,"open":26.82,"volume":39059000},{"timestamp":1366378200,"date":"2013-04-19","index":229,"close":25.73,"high":25.96,"low":25.33,"open":25.62,"volume":20380900},{"timestamp":1366637400,"date":"2013-04-22","index":230,"close":25.97,"high":26.36,"low":25.7,"open":25.81,"volume":25687600},{"timestamp":1366723800,"date":"2013-04-23","index":231,"close":25.98,"high":26.33,"low":25.77,"open":26.22,"volume":25191500},{"timestamp":1366810200,"date":"2013-04-24","index":232,"close":26.11,"high":26.4,"low":25.8,"open":25.93,"volume":19729900},{"timestamp":1366896600,"date":"2013-04-25","index":233,"close":26.14,"high":26.4,"low":26,"open":26.07,"volume":17150000},{"timestamp":1366983000,"date":"2013-04-26","index":234,"close":26.85,"high":27.62,"low":26.6,"open":26.6,"volume":33018000},{"timestamp":1367242200,"date":"2013-04-29","index":235,"close":26.98,"high":27.41,"low":26.86,"open":27.16,"volume":29201100},{"timestamp":1367328600,"date":"2013-04-30","index":236,"close":27.77,"high":27.85,"low":27.01,"open":27.13,"volume":36245700},{"timestamp":1367415000,"date":"2013-05-01","index":237,"close":27.43,"high":27.92,"low":27.31,"open":27.85,"volume":64567600}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":238,"close":28.97,"high":29.02,"low":27.98,"open":28.01,"volume":104257000},{"timestamp":1367587800,"date":"2013-05-03","index":239,"close":28.31,"high":29.07,"low":28.15,"open":29.04,"volume":58506400},{"timestamp":1367847000,"date":"2013-05-06","index":240,"close":27.57,"high":28.46,"low":27.48,"open":28.33,"volume":43939400},{"timestamp":1367933400,"date":"2013-05-07","index":241,"close":26.89,"high":27.85,"low":26.85,"open":27.55,"volume":41259100},{"timestamp":1368019800,"date":"2013-05-08","index":242,"close":27.12,"high":27.3,"low":26.65,"open":26.88,"volume":34654900},{"timestamp":1368106200,"date":"2013-05-09","index":243,"close":27.04,"high":27.55,"low":26.85,"open":27.08,"volume":33457200},{"timestamp":1368192600,"date":"2013-05-10","index":244,"close":26.68,"high":27.3,"low":26.57,"open":27.14,"volume":30847100},{"timestamp":1368451800,"date":"2013-05-13","index":245,"close":26.82,"high":27.33,"low":26.53,"open":26.6,"volume":29068800},{"timestamp":1368538200,"date":"2013-05-14","index":246,"close":27.07,"high":27.28,"low":26.82,"open":26.89,"volume":24930300},{"timestamp":1368624600,"date":"2013-05-15","index":247,"close":26.6,"high":26.99,"low":26.4,"open":26.92,"volume":30299800},{"timestamp":1368711000,"date":"2013-05-16","index":248,"close":26.13,"high":26.55,"low":25.9,"open":26.48,"volume":35499100}]},{"date":"2013-01-30","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":164,"close":30.1,"high":31.71,"low":29.88,"open":30.64,"volume":173242600},{"timestamp":1358346600,"date":"2013-01-16","index":165,"close":29.85,"high":30.35,"low":29.53,"open":30.21,"volume":75332700},{"timestamp":1358433000,"date":"2013-01-17","index":166,"close":30.14,"high":30.42,"low":30.03,"open":30.08,"volume":40256700},{"timestamp":1358519400,"date":"2013-01-18","index":167,"close":29.66,"high":30.44,"low":29.27,"open":30.31,"volume":49631500},{"timestamp":1358865000,"date":"2013-01-22","index":168,"close":30.73,"high":30.89,"low":29.74,"open":29.75,"volume":55243300},{"timestamp":1358951400,"date":"2013-01-23","index":169,"close":30.82,"high":31.5,"low":30.8,"open":31.1,"volume":48899800},{"timestamp":1359037800,"date":"2013-01-24","index":170,"close":31.08,"high":31.49,"low":30.81,"open":31.27,"volume":43845100},{"timestamp":1359124200,"date":"2013-01-25","index":171,"close":31.54,"high":31.93,"low":31.13,"open":31.41,"volume":54363600},{"timestamp":1359383400,"date":"2013-01-28","index":172,"close":32.47,"high":32.51,"low":31.81,"open":31.88,"volume":59682500},{"timestamp":1359469800,"date":"2013-01-29","index":173,"close":30.79,"high":32.07,"low":30.71,"open":32,"volume":72976500},{"timestamp":1359556200,"date":"2013-01-30","index":174,"close":31.24,"high":31.49,"low":30.88,"open":30.98,"volume":87682100}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":175,"close":30.98,"high":31.47,"low":28.74,"open":29.15,"volume":190744900},{"timestamp":1359729000,"date":"2013-02-01","index":176,"close":29.73,"high":31.02,"low":29.63,"open":31.01,"volume":85856700},{"timestamp":1359988200,"date":"2013-02-04","index":177,"close":28.11,"high":29.2,"low":28.01,"open":29.06,"volume":92362200},{"timestamp":1360074600,"date":"2013-02-05","index":178,"close":28.64,"high":28.96,"low":28.04,"open":28.26,"volume":47948200},{"timestamp":1360161000,"date":"2013-02-06","index":179,"close":29.05,"high":29.29,"low":28.66,"open":28.74,"volume":38375900},{"timestamp":1360247400,"date":"2013-02-07","index":180,"close":28.65,"high":29.15,"low":28.27,"open":29.11,"volume":34540100},{"timestamp":1360333800,"date":"2013-02-08","index":181,"close":28.55,"high":29.17,"low":28.51,"open":28.89,"volume":37708800},{"timestamp":1360593000,"date":"2013-02-11","index":182,"close":28.26,"high":28.68,"low":28.04,"open":28.61,"volume":37361800},{"timestamp":1360679400,"date":"2013-02-12","index":183,"close":27.37,"high":28.16,"low":27.1,"open":27.67,"volume":93498700},{"timestamp":1360765800,"date":"2013-02-13","index":184,"close":27.91,"high":28.32,"low":27.31,"open":27.36,"volume":50164000},{"timestamp":1360852200,"date":"2013-02-14","index":185,"close":28.5,"high":28.63,"low":28.01,"open":28.02,"volume":35615800}]},{"date":"2012-10-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":99,"close":20.23,"high":20.55,"low":19.97,"open":20.39,"volume":27161800},{"timestamp":1349875800,"date":"2012-10-10","index":100,"close":19.64,"high":19.94,"low":19.45,"open":19.93,"volume":39321800},{"timestamp":1349962200,"date":"2012-10-11","index":101,"close":19.75,"high":19.96,"low":19.61,"open":19.88,"volume":21817300},{"timestamp":1350048600,"date":"2012-10-12","index":102,"close":19.52,"high":19.8,"low":19.48,"open":19.75,"volume":18809400},{"timestamp":1350307800,"date":"2012-10-15","index":103,"close":19.52,"high":19.88,"low":19.49,"open":19.68,"volume":20189700},{"timestamp":1350394200,"date":"2012-10-16","index":104,"close":19.48,"high":19.69,"low":19.3,"open":19.68,"volume":21834700},{"timestamp":1350480600,"date":"2012-10-17","index":105,"close":19.88,"high":20.48,"low":19.37,"open":19.5,"volume":44074500},{"timestamp":1350567000,"date":"2012-10-18","index":106,"close":18.98,"high":19.79,"low":18.89,"open":19.7,"volume":52157400},{"timestamp":1350653400,"date":"2012-10-19","index":107,"close":19,"high":19.06,"low":18.8,"open":19,"volume":34835000},{"timestamp":1350912600,"date":"2012-10-22","index":108,"close":19.32,"high":19.43,"low":19.05,"open":19.2,"volume":32447300},{"timestamp":1350999000,"date":"2012-10-23","index":109,"close":19.5,"high":19.8,"low":19.1,"open":19.25,"volume":78381200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":110,"close":23.23,"high":24.25,"low":22.85,"open":24.13,"volume":228949900},{"timestamp":1351171800,"date":"2012-10-25","index":111,"close":22.56,"high":23.31,"low":22.47,"open":23.29,"volume":76142000},{"timestamp":1351258200,"date":"2012-10-26","index":112,"close":21.94,"high":22.88,"low":21.88,"open":22.4,"volume":73175800},{"timestamp":1351690200,"date":"2012-10-31","index":113,"close":21.11,"high":21.5,"low":20.73,"open":20.82,"volume":99378200},{"timestamp":1351776600,"date":"2012-11-01","index":114,"close":21.21,"high":21.44,"low":21.01,"open":21.08,"volume":37713900},{"timestamp":1351863000,"date":"2012-11-02","index":115,"close":21.18,"high":21.69,"low":21.07,"open":21.26,"volume":38344400},{"timestamp":1352125800,"date":"2012-11-05","index":116,"close":21.25,"high":21.48,"low":20.92,"open":21.1,"volume":31806700},{"timestamp":1352212200,"date":"2012-11-06","index":117,"close":21.17,"high":21.37,"low":20.99,"open":21.24,"volume":29062700},{"timestamp":1352298600,"date":"2012-11-07","index":118,"close":20.47,"high":20.95,"low":20.37,"open":20.85,"volume":33396800},{"timestamp":1352385000,"date":"2012-11-08","index":119,"close":19.99,"high":20.73,"low":19.98,"open":20.52,"volume":34254600},{"timestamp":1352471400,"date":"2012-11-09","index":120,"close":19.21,"high":20,"low":19.13,"open":19.96,"volume":42295500}]},{"date":"2012-07-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1342099800,"date":"2012-07-12","index":37,"close":30.81,"high":31.4,"low":30.6,"open":30.7,"volume":11300700},{"timestamp":1342186200,"date":"2012-07-13","index":38,"close":30.72,"high":31.07,"low":30.56,"open":31.04,"volume":8108300},{"timestamp":1342445400,"date":"2012-07-16","index":39,"close":28.25,"high":30.5,"low":28.21,"open":30.5,"volume":24672100},{"timestamp":1342531800,"date":"2012-07-17","index":40,"close":28.09,"high":28.59,"low":27.15,"open":28.48,"volume":30438600},{"timestamp":1342618200,"date":"2012-07-18","index":41,"close":29.11,"high":29.29,"low":28.15,"open":28.31,"volume":16841800},{"timestamp":1342704600,"date":"2012-07-19","index":42,"close":29,"high":29.5,"low":28.63,"open":29.41,"volume":13685100},{"timestamp":1342791000,"date":"2012-07-20","index":43,"close":28.76,"high":29.47,"low":28.72,"open":29,"volume":11869100},{"timestamp":1343050200,"date":"2012-07-23","index":44,"close":28.75,"high":29,"low":28.01,"open":28.12,"volume":12390700},{"timestamp":1343136600,"date":"2012-07-24","index":45,"close":28.45,"high":29.45,"low":28.1,"open":28.82,"volume":11539800},{"timestamp":1343223000,"date":"2012-07-25","index":46,"close":29.34,"high":29.49,"low":28.08,"open":28.39,"volume":17230200},{"timestamp":1343309400,"date":"2012-07-26","index":47,"close":26.85,"high":28.23,"low":26.73,"open":27.75,"volume":64597400}],"post":[{"timestamp":1343395800,"date":"2012-07-27","index":48,"close":23.71,"high":24.54,"low":22.28,"open":23.19,"volume":123102300},{"timestamp":1343655000,"date":"2012-07-30","index":49,"close":23.15,"high":24.04,"low":23.03,"open":24,"volume":29285900},{"timestamp":1343741400,"date":"2012-07-31","index":50,"close":21.71,"high":23.37,"low":21.61,"open":23.37,"volume":56179400},{"timestamp":1343827800,"date":"2012-08-01","index":51,"close":20.88,"high":21.58,"low":20.84,"open":21.5,"volume":44604400},{"timestamp":1343914200,"date":"2012-08-02","index":52,"close":20.04,"high":20.84,"low":19.82,"open":20.77,"volume":56374500},{"timestamp":1344000600,"date":"2012-08-03","index":53,"close":21.09,"high":22.16,"low":19.9,"open":20.36,"volume":80647000},{"timestamp":1344259800,"date":"2012-08-06","index":54,"close":21.92,"high":22.15,"low":21.3,"open":21.39,"volume":27778900},{"timestamp":1344346200,"date":"2012-08-07","index":55,"close":20.72,"high":22.45,"low":20.5,"open":22.2,"volume":36782900},{"timestamp":1344432600,"date":"2012-08-08","index":56,"close":20.72,"high":21.15,"low":20.22,"open":20.71,"volume":29537400},{"timestamp":1344519000,"date":"2012-08-09","index":57,"close":21.01,"high":21.17,"low":20.61,"open":20.75,"volume":15610700},{"timestamp":1344605400,"date":"2012-08-10","index":58,"close":21.81,"high":21.82,"low":21.13,"open":21.41,"volume":25794700}]}]
diff --git a/data/META_partial.json b/data/META_partial.json
index 4e048a97e..6cdbf1a6f 100644
--- a/data/META_partial.json
+++ b/data/META_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":5.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400},{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723665601,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.01,"volume":11428163},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200},{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900},{"timestamp":1715261400,"date":"2024-05-09","index":3012,"close":475.42,"high":476.08,"low":467.63,"open":470,"volume":9437700}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800},{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300},{"timestamp":1708093800,"date":"2024-02-16","index":2955,"close":473.32,"high":478.96,"low":469.21,"open":478.11,"volume":23306500}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500},{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700},{"timestamp":1699540200,"date":"2023-11-09","index":2888,"close":320.55,"high":324.18,"low":318.8,"open":319.42,"volume":16103100}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":5.2,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":4.73,"reported":5.16,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":3058,"close":461.99,"high":479.17,"low":459.12,"open":479.17,"volume":28076600},{"timestamp":1721309400,"date":"2024-07-18","index":3059,"close":475.85,"high":479.24,"low":464.54,"open":475,"volume":19267200},{"timestamp":1721395800,"date":"2024-07-19","index":3060,"close":476.79,"high":486.71,"low":475.71,"open":476.06,"volume":15149400},{"timestamp":1721655000,"date":"2024-07-22","index":3061,"close":487.4,"high":492.06,"low":483.9,"open":486.58,"volume":12023100},{"timestamp":1721741400,"date":"2024-07-23","index":3062,"close":488.69,"high":495.22,"low":487.72,"open":489.84,"volume":9455500},{"timestamp":1721827800,"date":"2024-07-24","index":3063,"close":461.27,"high":476.3,"low":460.58,"open":472.31,"volume":17649700},{"timestamp":1721914200,"date":"2024-07-25","index":3064,"close":453.41,"high":463.55,"low":442.65,"open":463.26,"volume":18240500},{"timestamp":1722000600,"date":"2024-07-26","index":3065,"close":465.7,"high":469.77,"low":459.42,"open":464.2,"volume":14222400},{"timestamp":1722259800,"date":"2024-07-29","index":3066,"close":465.71,"high":473.96,"low":465.02,"open":469.88,"volume":11339600},{"timestamp":1722346200,"date":"2024-07-30","index":3067,"close":463.19,"high":472.73,"low":456.7,"open":467,"volume":11390400},{"timestamp":1722432600,"date":"2024-07-31","index":3068,"close":474.83,"high":476.5,"low":466.75,"open":471.02,"volume":24285800}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":3069,"close":497.74,"high":527.17,"low":492.1,"open":521,"volume":43083100},{"timestamp":1722605400,"date":"2024-08-02","index":3070,"close":488.14,"high":501.15,"low":476.15,"open":489,"volume":24044700},{"timestamp":1722864600,"date":"2024-08-05","index":3071,"close":475.73,"high":483.48,"low":450.8,"open":451.35,"volume":21396200},{"timestamp":1722951000,"date":"2024-08-06","index":3072,"close":494.09,"high":502.56,"low":478.65,"open":479,"volume":20955000},{"timestamp":1723037400,"date":"2024-08-07","index":3073,"close":488.92,"high":510.15,"low":486.86,"open":503.13,"volume":20105300},{"timestamp":1723123800,"date":"2024-08-08","index":3074,"close":509.63,"high":509.96,"low":494.72,"open":497.5,"volume":16156800},{"timestamp":1723210200,"date":"2024-08-09","index":3075,"close":517.77,"high":518.34,"low":505.7,"open":507.71,"volume":13696600},{"timestamp":1723469400,"date":"2024-08-12","index":3076,"close":515.95,"high":518.02,"low":509.1,"open":516.86,"volume":9767400},{"timestamp":1723555800,"date":"2024-08-13","index":3077,"close":528.54,"high":531.5,"low":518.15,"open":520.01,"volume":13743800},{"timestamp":1723642200,"date":"2024-08-14","index":3078,"close":526.76,"high":534,"low":523.13,"open":528.06,"volume":11435500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":4.32,"reported":4.71,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2991,"close":519.83,"high":522.56,"low":505.8,"open":509.29,"volume":11418500},{"timestamp":1712842200,"date":"2024-04-11","index":2992,"close":523.16,"high":523.86,"low":517.29,"open":521.11,"volume":10369500},{"timestamp":1712928600,"date":"2024-04-12","index":2993,"close":511.9,"high":520.19,"low":509.33,"open":517.75,"volume":11944900},{"timestamp":1713187800,"date":"2024-04-15","index":2994,"close":500.23,"high":518.53,"low":497.28,"open":516.72,"volume":13512900},{"timestamp":1713274200,"date":"2024-04-16","index":2995,"close":499.76,"high":504.77,"low":497.11,"open":498.11,"volume":9847900},{"timestamp":1713360600,"date":"2024-04-17","index":2996,"close":494.17,"high":503.16,"low":487.14,"open":503.1,"volume":12193700},{"timestamp":1713447000,"date":"2024-04-18","index":2997,"close":501.8,"high":512.21,"low":499.04,"open":499.82,"volume":14808700},{"timestamp":1713533400,"date":"2024-04-19","index":2998,"close":481.07,"high":502.8,"low":475.73,"open":502.8,"volume":25111000},{"timestamp":1713792600,"date":"2024-04-22","index":2999,"close":481.73,"high":492.01,"low":473.4,"open":489.72,"volume":17271100},{"timestamp":1713879000,"date":"2024-04-23","index":3000,"close":496.1,"high":498.76,"low":488.97,"open":491.25,"volume":15079200},{"timestamp":1713965400,"date":"2024-04-24","index":3001,"close":493.5,"high":510,"low":484.58,"open":508.06,"volume":37772700}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":3002,"close":441.38,"high":445.77,"low":414.5,"open":421.4,"volume":82890700},{"timestamp":1714138200,"date":"2024-04-26","index":3003,"close":443.29,"high":446.44,"low":431.96,"open":441.46,"volume":32691400},{"timestamp":1714397400,"date":"2024-04-29","index":3004,"close":432.62,"high":439.76,"low":428.56,"open":439.56,"volume":21502600},{"timestamp":1714483800,"date":"2024-04-30","index":3005,"close":430.17,"high":439.62,"low":429.72,"open":431.05,"volume":18429500},{"timestamp":1714570200,"date":"2024-05-01","index":3006,"close":439.19,"high":449.96,"low":427.11,"open":428.6,"volume":20344900},{"timestamp":1714656600,"date":"2024-05-02","index":3007,"close":441.68,"high":443.96,"low":432.28,"open":438.84,"volume":15221300},{"timestamp":1714743000,"date":"2024-05-03","index":3008,"close":451.96,"high":454.17,"low":443.85,"open":445.93,"volume":16489100},{"timestamp":1715002200,"date":"2024-05-06","index":3009,"close":465.68,"high":466.16,"low":453.34,"open":455.58,"volume":15094600},{"timestamp":1715088600,"date":"2024-05-07","index":3010,"close":468.24,"high":471.53,"low":461.31,"open":466.29,"volume":13406800},{"timestamp":1715175000,"date":"2024-05-08","index":3011,"close":472.6,"high":475.58,"low":463,"open":463.5,"volume":11683900},{"timestamp":1715261400,"date":"2024-05-09","index":3012,"close":475.42,"high":476.08,"low":467.63,"open":470,"volume":9437700}]},{"date":"2024-02-01","estimated":4.96,"reported":5.33,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2934,"close":376.13,"high":376.85,"low":370.95,"open":371.49,"volume":16354300},{"timestamp":1705674600,"date":"2024-01-19","index":2935,"close":383.45,"high":384.36,"low":377.97,"open":379,"volume":21470100},{"timestamp":1705933800,"date":"2024-01-22","index":2936,"close":381.78,"high":390.35,"low":381.16,"open":387.95,"volume":17680500},{"timestamp":1706020200,"date":"2024-01-23","index":2937,"close":385.2,"high":388.38,"low":382.08,"open":384.62,"volume":15506100},{"timestamp":1706106600,"date":"2024-01-24","index":2938,"close":390.7,"high":396.15,"low":387.81,"open":390,"volume":15698500},{"timestamp":1706193000,"date":"2024-01-25","index":2939,"close":393.18,"high":395.49,"low":385.66,"open":390.17,"volume":15091100},{"timestamp":1706279400,"date":"2024-01-26","index":2940,"close":394.14,"high":396.79,"low":391.59,"open":394.35,"volume":13163700},{"timestamp":1706538600,"date":"2024-01-29","index":2941,"close":401.02,"high":402.93,"low":393.1,"open":394.99,"volume":18742400},{"timestamp":1706625000,"date":"2024-01-30","index":2942,"close":400.06,"high":406.36,"low":399.57,"open":403.59,"volume":18614700},{"timestamp":1706711400,"date":"2024-01-31","index":2943,"close":390.14,"high":398,"low":387.1,"open":389,"volume":20180800},{"timestamp":1706797800,"date":"2024-02-01","index":2944,"close":394.78,"high":400.5,"low":393.05,"open":393.94,"volume":29727100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2945,"close":474.99,"high":485.96,"low":453.01,"open":459.6,"volume":84615500},{"timestamp":1707143400,"date":"2024-02-05","index":2946,"close":459.41,"high":471.9,"low":459.22,"open":469.88,"volume":40832400},{"timestamp":1707229800,"date":"2024-02-06","index":2947,"close":454.72,"high":467.12,"low":453,"open":464,"volume":21655200},{"timestamp":1707316200,"date":"2024-02-07","index":2948,"close":469.59,"high":471.52,"low":456.18,"open":458,"volume":23066000},{"timestamp":1707402600,"date":"2024-02-08","index":2949,"close":470,"high":470.59,"low":465.03,"open":468.32,"volume":18815100},{"timestamp":1707489000,"date":"2024-02-09","index":2950,"close":468.11,"high":473.59,"low":467.47,"open":472.95,"volume":18413100},{"timestamp":1707748200,"date":"2024-02-12","index":2951,"close":468.9,"high":479.15,"low":466.58,"open":468.19,"volume":19382000},{"timestamp":1707834600,"date":"2024-02-13","index":2952,"close":460.12,"high":467.89,"low":455.09,"open":456.87,"volume":20916600},{"timestamp":1707921000,"date":"2024-02-14","index":2953,"close":473.28,"high":474.11,"low":466.09,"open":467.93,"volume":16858400},{"timestamp":1708007400,"date":"2024-02-15","index":2954,"close":484.03,"high":488.62,"low":472.22,"open":475.28,"volume":24212300},{"timestamp":1708093800,"date":"2024-02-16","index":2955,"close":473.32,"high":478.96,"low":469.21,"open":478.11,"volume":23306500}]},{"date":"2023-10-25","estimated":3.63,"reported":4.39,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":2867,"close":327.82,"high":328.84,"low":322.95,"open":323.01,"volume":22036300},{"timestamp":1697117400,"date":"2023-10-12","index":2868,"close":324.16,"high":330.54,"low":322.69,"open":328,"volume":20530500},{"timestamp":1697203800,"date":"2023-10-13","index":2869,"close":314.69,"high":325.05,"low":312.37,"open":323.53,"volume":21341000},{"timestamp":1697463000,"date":"2023-10-16","index":2870,"close":321.15,"high":321.82,"low":315.52,"open":318.64,"volume":16536100},{"timestamp":1697549400,"date":"2023-10-17","index":2871,"close":324,"high":324.4,"low":317.3,"open":318.18,"volume":16387800},{"timestamp":1697635800,"date":"2023-10-18","index":2872,"close":316.97,"high":325.94,"low":315.56,"open":321.39,"volume":16851000},{"timestamp":1697722200,"date":"2023-10-19","index":2873,"close":312.81,"high":321.89,"low":311.75,"open":319.88,"volume":18709200},{"timestamp":1697808600,"date":"2023-10-20","index":2874,"close":308.65,"high":315.3,"low":306.47,"open":314.14,"volume":22287400},{"timestamp":1698067800,"date":"2023-10-23","index":2875,"close":314.01,"high":317.36,"low":307.26,"open":309.5,"volume":17796800},{"timestamp":1698154200,"date":"2023-10-24","index":2876,"close":312.55,"high":318.35,"low":310.63,"open":316.78,"volume":19525500},{"timestamp":1698240600,"date":"2023-10-25","index":2877,"close":299.53,"high":310.88,"low":298.84,"open":310,"volume":42192500}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":2878,"close":288.35,"high":295,"low":279.4,"open":295,"volume":66684100},{"timestamp":1698413400,"date":"2023-10-27","index":2879,"close":296.73,"high":299.31,"low":292.97,"open":294.48,"volume":29596300},{"timestamp":1698672600,"date":"2023-10-30","index":2880,"close":302.66,"high":309.4,"low":299.05,"open":299.09,"volume":28435100},{"timestamp":1698759000,"date":"2023-10-31","index":2881,"close":301.27,"high":303.68,"low":296.86,"open":303.31,"volume":19434200},{"timestamp":1698845400,"date":"2023-11-01","index":2882,"close":311.85,"high":312.74,"low":301.85,"open":301.85,"volume":20434600},{"timestamp":1698931800,"date":"2023-11-02","index":2883,"close":310.87,"high":318.82,"low":308.33,"open":317.3,"volume":21631800},{"timestamp":1699018200,"date":"2023-11-03","index":2884,"close":314.6,"high":315.55,"low":311.02,"open":312.55,"volume":16754100},{"timestamp":1699281000,"date":"2023-11-06","index":2885,"close":315.8,"high":318.33,"low":314.45,"open":315.98,"volume":12887700},{"timestamp":1699367400,"date":"2023-11-07","index":2886,"close":318.82,"high":321,"low":315.12,"open":317.06,"volume":14055600},{"timestamp":1699453800,"date":"2023-11-08","index":2887,"close":319.78,"high":321.33,"low":314.88,"open":318.14,"volume":13609700},{"timestamp":1699540200,"date":"2023-11-09","index":2888,"close":320.55,"high":324.18,"low":318.8,"open":319.42,"volume":16103100}]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]}]
diff --git a/data/MRNA_full.json b/data/MRNA_full.json
index 03628632f..7ae0ba569 100644
--- a/data/MRNA_full.json
+++ b/data/MRNA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-1.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723665601,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2633205},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-1.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723642200,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2636400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/MRNA_partial.json b/data/MRNA_partial.json
index 4f0a95705..dd36cc82e 100644
--- a/data/MRNA_partial.json
+++ b/data/MRNA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-1.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723665601,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2633205},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-1.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723642200,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2636400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]}]
diff --git a/data/MSFT_full.json b/data/MSFT_full.json
index 75a88cee1..15e28e1b2 100644
--- a/data/MSFT_full.json
+++ b/data/MSFT_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":3.1,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723665601,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":16778252}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]},{"date":"2018-07-19","estimated":1.08,"reported":1.13,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":8145,"close":99.76,"high":99.92,"low":99.03,"open":99.5,"volume":18977400},{"timestamp":1530883800,"date":"2018-07-06","index":8146,"close":101.16,"high":101.43,"low":99.67,"open":99.89,"volume":19234600},{"timestamp":1531143000,"date":"2018-07-09","index":8147,"close":101.85,"high":102.25,"low":101.25,"open":101.65,"volume":18212000},{"timestamp":1531229400,"date":"2018-07-10","index":8148,"close":102.12,"high":102.51,"low":101.86,"open":102,"volume":19293100},{"timestamp":1531315800,"date":"2018-07-11","index":8149,"close":101.98,"high":102.34,"low":101.1,"open":101.15,"volume":19644600},{"timestamp":1531402200,"date":"2018-07-12","index":8150,"close":104.19,"high":104.41,"low":102.73,"open":102.77,"volume":24335900},{"timestamp":1531488600,"date":"2018-07-13","index":8151,"close":105.43,"high":105.6,"low":104.09,"open":104.37,"volume":24635200},{"timestamp":1531747800,"date":"2018-07-16","index":8152,"close":104.91,"high":105.82,"low":104.52,"open":105.4,"volume":21786900},{"timestamp":1531834200,"date":"2018-07-17","index":8153,"close":105.95,"high":106.5,"low":104.32,"open":104.61,"volume":25901700},{"timestamp":1531920600,"date":"2018-07-18","index":8154,"close":105.12,"high":106.05,"low":104.72,"open":105.94,"volume":29493900},{"timestamp":1532007000,"date":"2018-07-19","index":8155,"close":104.4,"high":105.31,"low":103.89,"open":104.93,"volume":40171600}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":8156,"close":106.27,"high":108.2,"low":106.08,"open":108.08,"volume":56004000},{"timestamp":1532352600,"date":"2018-07-23","index":8157,"close":107.97,"high":108.14,"low":106.13,"open":106.3,"volume":29707000},{"timestamp":1532439000,"date":"2018-07-24","index":8158,"close":107.66,"high":108.82,"low":107.26,"open":108.57,"volume":26316600},{"timestamp":1532525400,"date":"2018-07-25","index":8159,"close":110.83,"high":111.15,"low":107.6,"open":107.96,"volume":30702100},{"timestamp":1532611800,"date":"2018-07-26","index":8160,"close":109.62,"high":111,"low":109.5,"open":110.74,"volume":31372100},{"timestamp":1532698200,"date":"2018-07-27","index":8161,"close":107.68,"high":110.18,"low":106.14,"open":110.18,"volume":37005300},{"timestamp":1532957400,"date":"2018-07-30","index":8162,"close":105.37,"high":107.53,"low":104.76,"open":107.19,"volume":34668300},{"timestamp":1533043800,"date":"2018-07-31","index":8163,"close":106.08,"high":106.72,"low":105.38,"open":106.49,"volume":27655200},{"timestamp":1533130200,"date":"2018-08-01","index":8164,"close":106.28,"high":106.45,"low":105.42,"open":106.03,"volume":23628700},{"timestamp":1533216600,"date":"2018-08-02","index":8165,"close":107.57,"high":108.09,"low":104.84,"open":105.4,"volume":26104300},{"timestamp":1533303000,"date":"2018-08-03","index":8166,"close":108.04,"high":108.05,"low":106.82,"open":107.8,"volume":18659600}]},{"date":"2018-04-26","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":8087,"close":93.58,"high":94.16,"low":92.43,"open":92.43,"volume":26758900},{"timestamp":1523626200,"date":"2018-04-13","index":8088,"close":93.08,"high":94.18,"low":92.44,"open":94.05,"volume":23346100},{"timestamp":1523885400,"date":"2018-04-16","index":8089,"close":94.17,"high":94.66,"low":93.42,"open":94.07,"volume":20288100},{"timestamp":1523971800,"date":"2018-04-17","index":8090,"close":96.07,"high":96.54,"low":94.88,"open":95,"volume":26771000},{"timestamp":1524058200,"date":"2018-04-18","index":8091,"close":96.44,"high":96.72,"low":95.52,"open":96.22,"volume":21043300},{"timestamp":1524144600,"date":"2018-04-19","index":8092,"close":96.11,"high":97.07,"low":95.34,"open":96.44,"volume":23552500},{"timestamp":1524231000,"date":"2018-04-20","index":8093,"close":95,"high":96.11,"low":94.05,"open":95.91,"volume":31154400},{"timestamp":1524490200,"date":"2018-04-23","index":8094,"close":95.35,"high":96.29,"low":94.63,"open":95.74,"volume":22331800},{"timestamp":1524576600,"date":"2018-04-24","index":8095,"close":93.12,"high":96.47,"low":92.41,"open":96.24,"volume":34524800},{"timestamp":1524663000,"date":"2018-04-25","index":8096,"close":92.31,"high":93.3,"low":90.28,"open":93.3,"volume":33729300},{"timestamp":1524749400,"date":"2018-04-26","index":8097,"close":94.26,"high":95.15,"low":93.1,"open":93.55,"volume":42529000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":8098,"close":95.82,"high":97.9,"low":93.91,"open":97.6,"volume":48272800},{"timestamp":1525095000,"date":"2018-04-30","index":8099,"close":93.52,"high":96.4,"low":93.15,"open":96.33,"volume":41523600},{"timestamp":1525181400,"date":"2018-05-01","index":8100,"close":95,"high":95.29,"low":92.79,"open":93.21,"volume":31408900},{"timestamp":1525267800,"date":"2018-05-02","index":8101,"close":93.51,"high":95.17,"low":93.19,"open":94.99,"volume":27471000},{"timestamp":1525354200,"date":"2018-05-03","index":8102,"close":94.07,"high":94.93,"low":92.45,"open":92.96,"volume":31142500},{"timestamp":1525440600,"date":"2018-05-04","index":8103,"close":95.16,"high":95.37,"low":92.92,"open":93.32,"volume":22531300},{"timestamp":1525699800,"date":"2018-05-07","index":8104,"close":96.22,"high":96.71,"low":95.1,"open":95.17,"volume":24242000},{"timestamp":1525786200,"date":"2018-05-08","index":8105,"close":95.81,"high":96.16,"low":95.06,"open":95.85,"volume":23484600},{"timestamp":1525872600,"date":"2018-05-09","index":8106,"close":96.94,"high":96.97,"low":95.05,"open":96.01,"volume":27327400},{"timestamp":1525959000,"date":"2018-05-10","index":8107,"close":97.91,"high":97.95,"low":97.05,"open":97.46,"volume":22388100},{"timestamp":1526045400,"date":"2018-05-11","index":8108,"close":97.7,"high":97.87,"low":97.04,"open":97.8,"volume":16778300}]},{"date":"2018-01-31","estimated":0.86,"reported":0.96,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":8028,"close":90.14,"high":90.28,"low":88.75,"open":89.08,"volume":25621200},{"timestamp":1516285800,"date":"2018-01-18","index":8029,"close":90.1,"high":90.67,"low":89.66,"open":89.8,"volume":24159700},{"timestamp":1516372200,"date":"2018-01-19","index":8030,"close":90,"high":90.61,"low":89.66,"open":90.14,"volume":36875000},{"timestamp":1516631400,"date":"2018-01-22","index":8031,"close":91.61,"high":91.62,"low":89.74,"open":90,"volume":23601600},{"timestamp":1516717800,"date":"2018-01-23","index":8032,"close":91.9,"high":92.3,"low":91.54,"open":91.9,"volume":23412800},{"timestamp":1516804200,"date":"2018-01-24","index":8033,"close":91.82,"high":93.43,"low":91.58,"open":92.55,"volume":33277500},{"timestamp":1516890600,"date":"2018-01-25","index":8034,"close":92.33,"high":93.24,"low":91.93,"open":92.47,"volume":26383200},{"timestamp":1516977000,"date":"2018-01-26","index":8035,"close":94.06,"high":94.06,"low":92.58,"open":93.12,"volume":29172200},{"timestamp":1517236200,"date":"2018-01-29","index":8036,"close":93.92,"high":95.45,"low":93.72,"open":95.14,"volume":31569900},{"timestamp":1517322600,"date":"2018-01-30","index":8037,"close":92.74,"high":93.66,"low":92.1,"open":93.3,"volume":38635100},{"timestamp":1517409000,"date":"2018-01-31","index":8038,"close":95.01,"high":95.4,"low":93.51,"open":93.75,"volume":48756300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":8039,"close":94.26,"high":96.07,"low":93.58,"open":94.79,"volume":47227900},{"timestamp":1517581800,"date":"2018-02-02","index":8040,"close":91.78,"high":93.97,"low":91.5,"open":93.64,"volume":47867800},{"timestamp":1517841000,"date":"2018-02-05","index":8041,"close":88,"high":93.24,"low":88,"open":90.56,"volume":51031500},{"timestamp":1517927400,"date":"2018-02-06","index":8042,"close":91.33,"high":91.48,"low":85.25,"open":86.89,"volume":67998600},{"timestamp":1518013800,"date":"2018-02-07","index":8043,"close":89.61,"high":91.77,"low":89.2,"open":90.49,"volume":41107600},{"timestamp":1518100200,"date":"2018-02-08","index":8044,"close":85.01,"high":89.88,"low":84.76,"open":89.71,"volume":55628700},{"timestamp":1518186600,"date":"2018-02-09","index":8045,"close":88.18,"high":88.93,"low":83.83,"open":86.3,"volume":63499100},{"timestamp":1518445800,"date":"2018-02-12","index":8046,"close":89.13,"high":89.78,"low":87.93,"open":88.74,"volume":35720300},{"timestamp":1518532200,"date":"2018-02-13","index":8047,"close":89.83,"high":90,"low":87.8,"open":88.93,"volume":26407700},{"timestamp":1518618600,"date":"2018-02-14","index":8048,"close":90.81,"high":90.99,"low":88.41,"open":88.51,"volume":34960900},{"timestamp":1518705000,"date":"2018-02-15","index":8049,"close":92.66,"high":92.72,"low":90.62,"open":91.21,"volume":27823900}]},{"date":"2017-10-26","estimated":0.72,"reported":0.84,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":7963,"close":77.12,"high":77.29,"low":76.37,"open":76.49,"volume":16876500},{"timestamp":1507901400,"date":"2017-10-13","index":7964,"close":77.49,"high":77.87,"low":77.29,"open":77.59,"volume":15335700},{"timestamp":1508160600,"date":"2017-10-16","index":7965,"close":77.65,"high":77.81,"low":77.35,"open":77.42,"volume":12380100},{"timestamp":1508247000,"date":"2017-10-17","index":7966,"close":77.59,"high":77.62,"low":77.25,"open":77.47,"volume":16824000},{"timestamp":1508333400,"date":"2017-10-18","index":7967,"close":77.61,"high":77.85,"low":77.37,"open":77.67,"volume":13300700},{"timestamp":1508419800,"date":"2017-10-19","index":7968,"close":77.91,"high":77.93,"low":77.35,"open":77.57,"volume":15092800},{"timestamp":1508506200,"date":"2017-10-20","index":7969,"close":78.81,"high":78.97,"low":78.22,"open":78.32,"volume":22866400},{"timestamp":1508765400,"date":"2017-10-23","index":7970,"close":78.83,"high":79.34,"low":78.76,"open":78.99,"volume":20627200},{"timestamp":1508851800,"date":"2017-10-24","index":7971,"close":78.86,"high":79.2,"low":78.46,"open":78.9,"volume":17517200},{"timestamp":1508938200,"date":"2017-10-25","index":7972,"close":78.63,"high":79.1,"low":78.01,"open":78.58,"volume":20410800},{"timestamp":1509024600,"date":"2017-10-26","index":7973,"close":78.76,"high":79.42,"low":78.75,"open":79.2,"volume":32120700}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":7974,"close":83.81,"high":86.2,"low":83.61,"open":84.37,"volume":71066700},{"timestamp":1509370200,"date":"2017-10-30","index":7975,"close":83.89,"high":84.33,"low":83.11,"open":83.7,"volume":31756700},{"timestamp":1509456600,"date":"2017-10-31","index":7976,"close":83.18,"high":84.36,"low":83.11,"open":84.36,"volume":27086600},{"timestamp":1509543000,"date":"2017-11-01","index":7977,"close":83.18,"high":83.76,"low":82.88,"open":83.68,"volume":22307400},{"timestamp":1509629400,"date":"2017-11-02","index":7978,"close":84.05,"high":84.46,"low":83.12,"open":83.35,"volume":23992900},{"timestamp":1509715800,"date":"2017-11-03","index":7979,"close":84.14,"high":84.54,"low":83.4,"open":84.08,"volume":17633500},{"timestamp":1509978600,"date":"2017-11-06","index":7980,"close":84.47,"high":84.7,"low":84.08,"open":84.2,"volume":19860900},{"timestamp":1510065000,"date":"2017-11-07","index":7981,"close":84.27,"high":84.9,"low":83.93,"open":84.77,"volume":17939700},{"timestamp":1510151400,"date":"2017-11-08","index":7982,"close":84.56,"high":84.61,"low":83.83,"open":84.14,"volume":18034200},{"timestamp":1510237800,"date":"2017-11-09","index":7983,"close":84.09,"high":84.27,"low":82.9,"open":84.11,"volume":21178400},{"timestamp":1510324200,"date":"2017-11-10","index":7984,"close":83.87,"high":84.1,"low":83.23,"open":83.79,"volume":19397800}]},{"date":"2017-07-20","estimated":0.71,"reported":0.98,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":7894,"close":68.57,"high":68.78,"low":68.12,"open":68.27,"volume":21117600},{"timestamp":1499434200,"date":"2017-07-07","index":7895,"close":69.46,"high":69.84,"low":68.7,"open":68.7,"volume":16878300},{"timestamp":1499693400,"date":"2017-07-10","index":7896,"close":69.98,"high":70.25,"low":69.2,"open":69.46,"volume":15014500},{"timestamp":1499779800,"date":"2017-07-11","index":7897,"close":69.99,"high":70.68,"low":69.75,"open":70,"volume":17460000},{"timestamp":1499866200,"date":"2017-07-12","index":7898,"close":71.15,"high":71.28,"low":70.55,"open":70.69,"volume":17750900},{"timestamp":1499952600,"date":"2017-07-13","index":7899,"close":71.77,"high":72.04,"low":71.31,"open":71.5,"volume":20269800},{"timestamp":1500039000,"date":"2017-07-14","index":7900,"close":72.78,"high":73.27,"low":71.96,"open":72.24,"volume":25868100},{"timestamp":1500298200,"date":"2017-07-17","index":7901,"close":73.35,"high":73.45,"low":72.72,"open":72.8,"volume":21803900},{"timestamp":1500384600,"date":"2017-07-18","index":7902,"close":73.3,"high":73.39,"low":72.66,"open":73.09,"volume":26435300},{"timestamp":1500471000,"date":"2017-07-19","index":7903,"close":73.86,"high":74.04,"low":73.45,"open":73.5,"volume":22416200},{"timestamp":1500557400,"date":"2017-07-20","index":7904,"close":74.22,"high":74.3,"low":73.28,"open":74.18,"volume":42361000}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":7905,"close":73.79,"high":74.29,"low":73.17,"open":73.45,"volume":46717100},{"timestamp":1500903000,"date":"2017-07-24","index":7906,"close":73.6,"high":73.75,"low":73.13,"open":73.53,"volume":21394800},{"timestamp":1500989400,"date":"2017-07-25","index":7907,"close":74.19,"high":74.31,"low":73.5,"open":73.8,"volume":22018700},{"timestamp":1501075800,"date":"2017-07-26","index":7908,"close":74.05,"high":74.38,"low":73.81,"open":74.34,"volume":16252200},{"timestamp":1501162200,"date":"2017-07-27","index":7909,"close":73.16,"high":74.42,"low":72.32,"open":73.76,"volume":36844200},{"timestamp":1501248600,"date":"2017-07-28","index":7910,"close":73.04,"high":73.31,"low":72.54,"open":72.67,"volume":18306700},{"timestamp":1501507800,"date":"2017-07-31","index":7911,"close":72.7,"high":73.44,"low":72.41,"open":73.3,"volume":23600100},{"timestamp":1501594200,"date":"2017-08-01","index":7912,"close":72.58,"high":73.42,"low":72.49,"open":73.1,"volume":22132300},{"timestamp":1501680600,"date":"2017-08-02","index":7913,"close":72.26,"high":72.56,"low":71.44,"open":72.55,"volume":26499200},{"timestamp":1501767000,"date":"2017-08-03","index":7914,"close":72.15,"high":72.44,"low":71.85,"open":72.19,"volume":18214400},{"timestamp":1501853400,"date":"2017-08-04","index":7915,"close":72.68,"high":73.04,"low":72.24,"open":72.4,"volume":22579000}]},{"date":"2017-04-27","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":7836,"close":65.23,"high":65.51,"low":65.11,"open":65.42,"volume":17108500},{"timestamp":1492090200,"date":"2017-04-13","index":7837,"close":64.95,"high":65.86,"low":64.95,"open":65.29,"volume":17896500},{"timestamp":1492435800,"date":"2017-04-17","index":7838,"close":65.48,"high":65.49,"low":65.01,"open":65.04,"volume":16689300},{"timestamp":1492522200,"date":"2017-04-18","index":7839,"close":65.39,"high":65.71,"low":65.16,"open":65.33,"volume":15155600},{"timestamp":1492608600,"date":"2017-04-19","index":7840,"close":65.04,"high":65.75,"low":64.89,"open":65.65,"volume":26992800},{"timestamp":1492695000,"date":"2017-04-20","index":7841,"close":65.5,"high":65.75,"low":65.14,"open":65.46,"volume":22299500},{"timestamp":1492781400,"date":"2017-04-21","index":7842,"close":66.4,"high":66.7,"low":65.45,"open":65.67,"volume":32522600},{"timestamp":1493040600,"date":"2017-04-24","index":7843,"close":67.53,"high":67.66,"low":67.1,"open":67.48,"volume":29770000},{"timestamp":1493127000,"date":"2017-04-25","index":7844,"close":67.92,"high":68.04,"low":67.6,"open":67.9,"volume":30242700},{"timestamp":1493213400,"date":"2017-04-26","index":7845,"close":67.83,"high":68.31,"low":67.62,"open":68.08,"volume":26190800},{"timestamp":1493299800,"date":"2017-04-27","index":7846,"close":68.27,"high":68.38,"low":67.58,"open":68.15,"volume":34971000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":7847,"close":68.46,"high":69.14,"low":67.69,"open":68.91,"volume":39548800},{"timestamp":1493645400,"date":"2017-05-01","index":7848,"close":69.41,"high":69.55,"low":68.5,"open":68.68,"volume":31954400},{"timestamp":1493731800,"date":"2017-05-02","index":7849,"close":69.3,"high":69.71,"low":69.13,"open":69.71,"volume":23906100},{"timestamp":1493818200,"date":"2017-05-03","index":7850,"close":69.08,"high":69.38,"low":68.71,"open":69.38,"volume":28928000},{"timestamp":1493904600,"date":"2017-05-04","index":7851,"close":68.81,"high":69.08,"low":68.64,"open":69.03,"volume":21749400},{"timestamp":1493991000,"date":"2017-05-05","index":7852,"close":69,"high":69.03,"low":68.49,"open":68.9,"volume":19128800},{"timestamp":1494250200,"date":"2017-05-08","index":7853,"close":68.94,"high":69.05,"low":68.42,"open":68.97,"volume":18566100},{"timestamp":1494336600,"date":"2017-05-09","index":7854,"close":69.04,"high":69.28,"low":68.68,"open":68.86,"volume":22858400},{"timestamp":1494423000,"date":"2017-05-10","index":7855,"close":69.31,"high":69.56,"low":68.92,"open":68.99,"volume":17977800},{"timestamp":1494509400,"date":"2017-05-11","index":7856,"close":68.46,"high":68.73,"low":68.12,"open":68.36,"volume":28789400},{"timestamp":1494595800,"date":"2017-05-12","index":7857,"close":68.38,"high":68.61,"low":68.04,"open":68.61,"volume":18714100}]},{"date":"2017-01-26","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":7773,"close":63.19,"high":63.23,"low":62.43,"open":62.61,"volume":21517300},{"timestamp":1484231400,"date":"2017-01-12","index":7774,"close":62.61,"high":63.4,"low":61.95,"open":63.06,"volume":20968200},{"timestamp":1484317800,"date":"2017-01-13","index":7775,"close":62.7,"high":62.87,"low":62.35,"open":62.62,"volume":19422300},{"timestamp":1484663400,"date":"2017-01-17","index":7776,"close":62.53,"high":62.7,"low":62.03,"open":62.68,"volume":20664000},{"timestamp":1484749800,"date":"2017-01-18","index":7777,"close":62.5,"high":62.7,"low":62.12,"open":62.67,"volume":19670100},{"timestamp":1484836200,"date":"2017-01-19","index":7778,"close":62.3,"high":62.98,"low":62.2,"open":62.24,"volume":18451700},{"timestamp":1484922600,"date":"2017-01-20","index":7779,"close":62.74,"high":62.82,"low":62.37,"open":62.67,"volume":30213500},{"timestamp":1485181800,"date":"2017-01-23","index":7780,"close":62.96,"high":63.12,"low":62.57,"open":62.7,"volume":23097600},{"timestamp":1485268200,"date":"2017-01-24","index":7781,"close":63.52,"high":63.74,"low":62.94,"open":63.2,"volume":24672900},{"timestamp":1485354600,"date":"2017-01-25","index":7782,"close":63.68,"high":64.1,"low":63.45,"open":63.95,"volume":23672700},{"timestamp":1485441000,"date":"2017-01-26","index":7783,"close":64.27,"high":64.54,"low":63.55,"open":64.12,"volume":43554600}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":7784,"close":65.78,"high":65.91,"low":64.89,"open":65.39,"volume":44818000},{"timestamp":1485786600,"date":"2017-01-30","index":7785,"close":65.13,"high":65.79,"low":64.8,"open":65.69,"volume":31651400},{"timestamp":1485873000,"date":"2017-01-31","index":7786,"close":64.65,"high":65.15,"low":64.26,"open":64.86,"volume":25270500},{"timestamp":1485959400,"date":"2017-02-01","index":7787,"close":63.58,"high":64.62,"low":63.47,"open":64.36,"volume":39671500},{"timestamp":1486045800,"date":"2017-02-02","index":7788,"close":63.17,"high":63.41,"low":62.75,"open":63.25,"volume":45827000},{"timestamp":1486132200,"date":"2017-02-03","index":7789,"close":63.68,"high":63.7,"low":63.07,"open":63.5,"volume":30301800},{"timestamp":1486391400,"date":"2017-02-06","index":7790,"close":63.64,"high":63.65,"low":63.14,"open":63.5,"volume":19796400},{"timestamp":1486477800,"date":"2017-02-07","index":7791,"close":63.43,"high":63.78,"low":63.23,"open":63.74,"volume":20277200},{"timestamp":1486564200,"date":"2017-02-08","index":7792,"close":63.34,"high":63.81,"low":63.22,"open":63.57,"volume":18096400},{"timestamp":1486650600,"date":"2017-02-09","index":7793,"close":64.06,"high":64.44,"low":63.32,"open":63.52,"volume":22644400},{"timestamp":1486737000,"date":"2017-02-10","index":7794,"close":64,"high":64.3,"low":63.98,"open":64.25,"volume":18170700}]},{"date":"2016-10-20","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":7707,"close":57.74,"high":57.86,"low":57.28,"open":57.74,"volume":16212600},{"timestamp":1475847000,"date":"2016-10-07","index":7708,"close":57.8,"high":57.98,"low":57.42,"open":57.85,"volume":20089000},{"timestamp":1476106200,"date":"2016-10-10","index":7709,"close":58.04,"high":58.39,"low":57.87,"open":57.91,"volume":18196500},{"timestamp":1476192600,"date":"2016-10-11","index":7710,"close":57.19,"high":58.02,"low":56.89,"open":57.89,"volume":26497400},{"timestamp":1476279000,"date":"2016-10-12","index":7711,"close":57.11,"high":57.27,"low":56.4,"open":57.11,"volume":22177500},{"timestamp":1476365400,"date":"2016-10-13","index":7712,"close":56.92,"high":57.3,"low":56.32,"open":56.7,"volume":25313700},{"timestamp":1476451800,"date":"2016-10-14","index":7713,"close":57.42,"high":57.74,"low":57.12,"open":57.12,"volume":27402500},{"timestamp":1476711000,"date":"2016-10-17","index":7714,"close":57.22,"high":57.46,"low":56.87,"open":57.36,"volume":23830000},{"timestamp":1476797400,"date":"2016-10-18","index":7715,"close":57.66,"high":57.95,"low":57.41,"open":57.53,"volume":19149500},{"timestamp":1476883800,"date":"2016-10-19","index":7716,"close":57.53,"high":57.84,"low":57.4,"open":57.47,"volume":22878400},{"timestamp":1476970200,"date":"2016-10-20","index":7717,"close":57.25,"high":57.52,"low":56.66,"open":57.5,"volume":49455600}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":7718,"close":59.66,"high":60.45,"low":59.49,"open":60.28,"volume":80032200},{"timestamp":1477315800,"date":"2016-10-24","index":7719,"close":61,"high":61,"low":59.93,"open":59.94,"volume":54067000},{"timestamp":1477402200,"date":"2016-10-25","index":7720,"close":60.99,"high":61.37,"low":60.8,"open":60.85,"volume":35137200},{"timestamp":1477488600,"date":"2016-10-26","index":7721,"close":60.63,"high":61.2,"low":60.47,"open":60.81,"volume":29911600},{"timestamp":1477575000,"date":"2016-10-27","index":7722,"close":60.1,"high":60.83,"low":60.09,"open":60.61,"volume":28479900},{"timestamp":1477661400,"date":"2016-10-28","index":7723,"close":59.87,"high":60.52,"low":59.58,"open":60.01,"volume":33574700},{"timestamp":1477920600,"date":"2016-10-31","index":7724,"close":59.92,"high":60.42,"low":59.92,"open":60.16,"volume":26434700},{"timestamp":1478007000,"date":"2016-11-01","index":7725,"close":59.8,"high":60.02,"low":59.25,"open":59.97,"volume":24533000},{"timestamp":1478093400,"date":"2016-11-02","index":7726,"close":59.43,"high":59.93,"low":59.3,"open":59.82,"volume":22147000},{"timestamp":1478179800,"date":"2016-11-03","index":7727,"close":59.21,"high":59.64,"low":59.11,"open":59.53,"volume":21600400},{"timestamp":1478266200,"date":"2016-11-04","index":7728,"close":58.71,"high":59.28,"low":58.52,"open":58.65,"volume":28697000}]},{"date":"2016-07-19","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7641,"close":51.17,"high":51.28,"low":50.74,"open":50.83,"volume":24806400},{"timestamp":1467811800,"date":"2016-07-06","index":7642,"close":51.38,"high":51.54,"low":50.39,"open":50.78,"volume":28167500},{"timestamp":1467898200,"date":"2016-07-07","index":7643,"close":51.38,"high":51.61,"low":51.07,"open":51.42,"volume":19585200},{"timestamp":1467984600,"date":"2016-07-08","index":7644,"close":52.3,"high":52.36,"low":51.55,"open":51.73,"volume":28391000},{"timestamp":1468243800,"date":"2016-07-11","index":7645,"close":52.59,"high":52.83,"low":52.47,"open":52.5,"volume":22269200},{"timestamp":1468330200,"date":"2016-07-12","index":7646,"close":53.21,"high":53.4,"low":52.79,"open":52.94,"volume":27317600},{"timestamp":1468416600,"date":"2016-07-13","index":7647,"close":53.51,"high":53.86,"low":53.18,"open":53.56,"volume":25356800},{"timestamp":1468503000,"date":"2016-07-14","index":7648,"close":53.74,"high":53.99,"low":53.58,"open":53.84,"volume":24545500},{"timestamp":1468589400,"date":"2016-07-15","index":7649,"close":53.7,"high":54,"low":53.21,"open":53.95,"volume":32024400},{"timestamp":1468848600,"date":"2016-07-18","index":7650,"close":53.96,"high":54.34,"low":53.55,"open":53.7,"volume":31433900},{"timestamp":1468935000,"date":"2016-07-19","index":7651,"close":53.09,"high":53.9,"low":52.93,"open":53.71,"volume":53336500}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":7652,"close":55.91,"high":56.84,"low":55.53,"open":56.15,"volume":89893300},{"timestamp":1469107800,"date":"2016-07-21","index":7653,"close":55.8,"high":56.23,"low":55.76,"open":55.98,"volume":32776700},{"timestamp":1469194200,"date":"2016-07-22","index":7654,"close":56.57,"high":56.63,"low":55.78,"open":56.08,"volume":32157200},{"timestamp":1469453400,"date":"2016-07-25","index":7655,"close":56.73,"high":56.74,"low":56.26,"open":56.47,"volume":25610600},{"timestamp":1469539800,"date":"2016-07-26","index":7656,"close":56.76,"high":57.29,"low":56.51,"open":56.52,"volume":28079000},{"timestamp":1469626200,"date":"2016-07-27","index":7657,"close":56.19,"high":56.8,"low":56.11,"open":56.61,"volume":32327500},{"timestamp":1469712600,"date":"2016-07-28","index":7658,"close":56.21,"high":56.37,"low":55.72,"open":56,"volume":37550400},{"timestamp":1469799000,"date":"2016-07-29","index":7659,"close":56.68,"high":56.76,"low":56.05,"open":56.26,"volume":30558700},{"timestamp":1470058200,"date":"2016-08-01","index":7660,"close":56.58,"high":56.75,"low":56.14,"open":56.6,"volume":26003400},{"timestamp":1470144600,"date":"2016-08-02","index":7661,"close":56.58,"high":56.9,"low":56.31,"open":56.85,"volume":35122000},{"timestamp":1470231000,"date":"2016-08-03","index":7662,"close":56.97,"high":57.11,"low":56.49,"open":56.68,"volume":22075600}]},{"date":"2016-04-21","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":7580,"close":54.46,"high":54.91,"low":54.23,"open":54.87,"volume":19225100},{"timestamp":1460122200,"date":"2016-04-08","index":7581,"close":54.42,"high":55.28,"low":54.32,"open":54.67,"volume":22167200},{"timestamp":1460381400,"date":"2016-04-11","index":7582,"close":54.31,"high":55.15,"low":54.3,"open":54.49,"volume":21414200},{"timestamp":1460467800,"date":"2016-04-12","index":7583,"close":54.65,"high":54.78,"low":53.76,"open":54.37,"volume":24944300},{"timestamp":1460554200,"date":"2016-04-13","index":7584,"close":55.35,"high":55.44,"low":54.89,"open":55.12,"volume":20818000},{"timestamp":1460640600,"date":"2016-04-14","index":7585,"close":55.36,"high":55.58,"low":55.07,"open":55.22,"volume":20877100},{"timestamp":1460727000,"date":"2016-04-15","index":7586,"close":55.65,"high":55.92,"low":55.11,"open":55.3,"volume":28793800},{"timestamp":1460986200,"date":"2016-04-18","index":7587,"close":56.46,"high":56.59,"low":55.21,"open":55.49,"volume":23786000},{"timestamp":1461072600,"date":"2016-04-19","index":7588,"close":56.39,"high":56.77,"low":55.68,"open":56.63,"volume":29596800},{"timestamp":1461159000,"date":"2016-04-20","index":7589,"close":55.59,"high":56.5,"low":55.49,"open":56.29,"volume":36195700},{"timestamp":1461245400,"date":"2016-04-21","index":7590,"close":55.78,"high":56.23,"low":55.42,"open":55.8,"volume":38909100}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":7591,"close":51.78,"high":52.43,"low":50.77,"open":51.91,"volume":126834100},{"timestamp":1461591000,"date":"2016-04-25","index":7592,"close":52.11,"high":52.13,"low":51.63,"open":51.78,"volume":33226900},{"timestamp":1461677400,"date":"2016-04-26","index":7593,"close":51.44,"high":52.35,"low":51.09,"open":52.26,"volume":33532600},{"timestamp":1461763800,"date":"2016-04-27","index":7594,"close":50.94,"high":51.5,"low":50.55,"open":51.48,"volume":43369300},{"timestamp":1461850200,"date":"2016-04-28","index":7595,"close":49.9,"high":50.77,"low":49.56,"open":50.62,"volume":43134800},{"timestamp":1461936600,"date":"2016-04-29","index":7596,"close":49.87,"high":50.25,"low":49.35,"open":49.35,"volume":48411700},{"timestamp":1462195800,"date":"2016-05-02","index":7597,"close":50.61,"high":50.75,"low":49.78,"open":50,"volume":33114500},{"timestamp":1462282200,"date":"2016-05-03","index":7598,"close":49.78,"high":50.41,"low":49.6,"open":50.34,"volume":26460200},{"timestamp":1462368600,"date":"2016-05-04","index":7599,"close":49.87,"high":50.06,"low":49.46,"open":49.84,"volume":24257600},{"timestamp":1462455000,"date":"2016-05-05","index":7600,"close":49.94,"high":50.3,"low":49.73,"open":49.87,"volume":25390700},{"timestamp":1462541400,"date":"2016-05-06","index":7601,"close":50.39,"high":50.39,"low":49.66,"open":49.92,"volume":24787300}]},{"date":"2016-01-28","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":7522,"close":51.64,"high":54.07,"low":51.3,"open":53.8,"volume":66883600},{"timestamp":1452781800,"date":"2016-01-14","index":7523,"close":53.11,"high":53.42,"low":51.57,"open":52,"volume":52381900},{"timestamp":1452868200,"date":"2016-01-15","index":7524,"close":50.99,"high":51.97,"low":50.34,"open":51.31,"volume":71820700},{"timestamp":1453213800,"date":"2016-01-19","index":7525,"close":50.56,"high":51.68,"low":50.06,"open":51.48,"volume":43564500},{"timestamp":1453300200,"date":"2016-01-20","index":7526,"close":50.79,"high":51.38,"low":49.1,"open":49.98,"volume":63273000},{"timestamp":1453386600,"date":"2016-01-21","index":7527,"close":50.48,"high":51.58,"low":50.3,"open":51,"volume":40191200},{"timestamp":1453473000,"date":"2016-01-22","index":7528,"close":52.29,"high":52.33,"low":51.26,"open":51.41,"volume":37555800},{"timestamp":1453732200,"date":"2016-01-25","index":7529,"close":51.79,"high":52.65,"low":51.65,"open":51.94,"volume":34707700},{"timestamp":1453818600,"date":"2016-01-26","index":7530,"close":52.17,"high":52.44,"low":51.55,"open":51.79,"volume":28900800},{"timestamp":1453905000,"date":"2016-01-27","index":7531,"close":51.22,"high":52.2,"low":51.02,"open":52.01,"volume":36775200},{"timestamp":1453991400,"date":"2016-01-28","index":7532,"close":52.06,"high":52.21,"low":51.25,"open":51.86,"volume":62513800}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":7533,"close":55.09,"high":55.09,"low":54,"open":54.73,"volume":83611700},{"timestamp":1454337000,"date":"2016-02-01","index":7534,"close":54.71,"high":55.09,"low":54.5,"open":54.88,"volume":44208500},{"timestamp":1454423400,"date":"2016-02-02","index":7535,"close":53,"high":54.26,"low":52.65,"open":54.17,"volume":56313800},{"timestamp":1454509800,"date":"2016-02-03","index":7536,"close":52.16,"high":53.39,"low":51.26,"open":53.25,"volume":57559800},{"timestamp":1454596200,"date":"2016-02-04","index":7537,"close":52,"high":52.81,"low":51.37,"open":52.1,"volume":46987100},{"timestamp":1454682600,"date":"2016-02-05","index":7538,"close":50.16,"high":52,"low":49.56,"open":51.94,"volume":62009000},{"timestamp":1454941800,"date":"2016-02-08","index":7539,"close":49.41,"high":49.57,"low":48.19,"open":49.55,"volume":59290500},{"timestamp":1455028200,"date":"2016-02-09","index":7540,"close":49.28,"high":50.24,"low":48.67,"open":49.02,"volume":46740500},{"timestamp":1455114600,"date":"2016-02-10","index":7541,"close":49.71,"high":50.39,"low":49.52,"open":49.89,"volume":38237000},{"timestamp":1455201000,"date":"2016-02-11","index":7542,"close":49.69,"high":50.11,"low":48.51,"open":48.68,"volume":48878600},{"timestamp":1455287400,"date":"2016-02-12","index":7543,"close":50.5,"high":50.68,"low":49.75,"open":50.25,"volume":34243300}]},{"date":"2015-10-22","estimated":0.59,"reported":0.67,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":7456,"close":47.45,"high":47.52,"low":46.5,"open":46.56,"volume":33772700},{"timestamp":1444397400,"date":"2015-10-09","index":7457,"close":47.11,"high":47.54,"low":46.92,"open":47.45,"volume":28600600},{"timestamp":1444656600,"date":"2015-10-12","index":7458,"close":47,"high":47.07,"low":46.5,"open":46.98,"volume":19769100},{"timestamp":1444743000,"date":"2015-10-13","index":7459,"close":46.89,"high":47.13,"low":46.56,"open":46.56,"volume":19987800},{"timestamp":1444829400,"date":"2015-10-14","index":7460,"close":46.68,"high":47.1,"low":46.53,"open":46.65,"volume":24697800},{"timestamp":1444915800,"date":"2015-10-15","index":7461,"close":47.01,"high":47.03,"low":46.53,"open":47.01,"volume":27189400},{"timestamp":1445002200,"date":"2015-10-16","index":7462,"close":47.51,"high":47.54,"low":46.9,"open":47.02,"volume":26450300},{"timestamp":1445261400,"date":"2015-10-19","index":7463,"close":47.62,"high":47.88,"low":47.02,"open":47.42,"volume":29387600},{"timestamp":1445347800,"date":"2015-10-20","index":7464,"close":47.77,"high":47.81,"low":47.02,"open":47.44,"volume":30802200},{"timestamp":1445434200,"date":"2015-10-21","index":7465,"close":47.2,"high":47.99,"low":47.11,"open":47.92,"volume":25144300},{"timestamp":1445520600,"date":"2015-10-22","index":7466,"close":48.03,"high":48.95,"low":47.09,"open":47.53,"volume":56637100}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":7467,"close":52.87,"high":54.07,"low":52.25,"open":52.3,"volume":135227100},{"timestamp":1445866200,"date":"2015-10-26","index":7468,"close":54.25,"high":54.32,"low":52.5,"open":52.53,"volume":64633300},{"timestamp":1445952600,"date":"2015-10-27","index":7469,"close":53.69,"high":54.37,"low":53.58,"open":53.99,"volume":50999900},{"timestamp":1446039000,"date":"2015-10-28","index":7470,"close":53.98,"high":53.98,"low":52.86,"open":53.54,"volume":47000800},{"timestamp":1446125400,"date":"2015-10-29","index":7471,"close":53.36,"high":53.83,"low":53.22,"open":53.54,"volume":30202100},{"timestamp":1446211800,"date":"2015-10-30","index":7472,"close":52.64,"high":53.99,"low":52.62,"open":53.32,"volume":46619800},{"timestamp":1446474600,"date":"2015-11-02","index":7473,"close":53.24,"high":53.36,"low":52.62,"open":52.85,"volume":30285000},{"timestamp":1446561000,"date":"2015-11-03","index":7474,"close":54.15,"high":54.39,"low":52.9,"open":52.93,"volume":36596900},{"timestamp":1446647400,"date":"2015-11-04","index":7475,"close":54.4,"high":54.88,"low":54.06,"open":54.18,"volume":37087800},{"timestamp":1446733800,"date":"2015-11-05","index":7476,"close":54.38,"high":54.7,"low":54,"open":54.49,"volume":31468500},{"timestamp":1446820200,"date":"2015-11-06","index":7477,"close":54.92,"high":54.98,"low":53.96,"open":54.09,"volume":32851200}]},{"date":"2015-07-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":7390,"close":44.3,"high":44.49,"low":43.32,"open":44.34,"volume":36435800},{"timestamp":1436362200,"date":"2015-07-08","index":7391,"close":44.24,"high":44.9,"low":44.03,"open":44.44,"volume":39785900},{"timestamp":1436448600,"date":"2015-07-09","index":7392,"close":44.52,"high":45.22,"low":44.5,"open":44.75,"volume":32424700},{"timestamp":1436535000,"date":"2015-07-10","index":7393,"close":44.61,"high":45.14,"low":44.57,"open":45.01,"volume":25465800},{"timestamp":1436794200,"date":"2015-07-13","index":7394,"close":45.54,"high":45.62,"low":44.95,"open":44.98,"volume":28178300},{"timestamp":1436880600,"date":"2015-07-14","index":7395,"close":45.62,"high":45.96,"low":45.31,"open":45.45,"volume":22880300},{"timestamp":1436967000,"date":"2015-07-15","index":7396,"close":45.76,"high":45.89,"low":45.43,"open":45.68,"volume":26629600},{"timestamp":1437053400,"date":"2015-07-16","index":7397,"close":46.66,"high":46.69,"low":45.97,"open":46.01,"volume":26271700},{"timestamp":1437139800,"date":"2015-07-17","index":7398,"close":46.62,"high":46.78,"low":46.26,"open":46.55,"volume":29467100},{"timestamp":1437399000,"date":"2015-07-20","index":7399,"close":46.92,"high":47.13,"low":46.44,"open":46.65,"volume":30631900},{"timestamp":1437485400,"date":"2015-07-21","index":7400,"close":47.28,"high":47.33,"low":46.48,"open":46.78,"volume":42781900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":7401,"close":45.54,"high":46.93,"low":45.2,"open":45.44,"volume":59152400},{"timestamp":1437658200,"date":"2015-07-23","index":7402,"close":46.11,"high":46.23,"low":45.1,"open":45.27,"volume":33934000},{"timestamp":1437744600,"date":"2015-07-24","index":7403,"close":45.94,"high":46.32,"low":45.8,"open":45.91,"volume":32333200},{"timestamp":1438003800,"date":"2015-07-27","index":7404,"close":45.35,"high":46.01,"low":45.25,"open":45.94,"volume":39701400},{"timestamp":1438090200,"date":"2015-07-28","index":7405,"close":45.34,"high":45.64,"low":44.79,"open":45.58,"volume":34328900},{"timestamp":1438176600,"date":"2015-07-29","index":7406,"close":46.29,"high":46.78,"low":45.26,"open":45.4,"volume":40945900},{"timestamp":1438263000,"date":"2015-07-30","index":7407,"close":46.88,"high":47.4,"low":45.93,"open":46.26,"volume":39777900},{"timestamp":1438349400,"date":"2015-07-31","index":7408,"close":46.7,"high":47.37,"low":46.5,"open":47.29,"volume":31201500},{"timestamp":1438608600,"date":"2015-08-03","index":7409,"close":46.81,"high":47,"low":46.45,"open":46.98,"volume":24125900},{"timestamp":1438695000,"date":"2015-08-04","index":7410,"close":47.54,"high":47.71,"low":46.68,"open":46.75,"volume":33403900},{"timestamp":1438781400,"date":"2015-08-05","index":7411,"close":47.58,"high":48.41,"low":47.54,"open":47.98,"volume":26959700}]},{"date":"2015-04-23","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":7329,"close":41.48,"high":41.62,"low":41.25,"open":41.25,"volume":25723900},{"timestamp":1428672600,"date":"2015-04-10","index":7330,"close":41.72,"high":41.95,"low":41.41,"open":41.63,"volume":28022000},{"timestamp":1428931800,"date":"2015-04-13","index":7331,"close":41.76,"high":42.06,"low":41.39,"open":41.4,"volume":30276700},{"timestamp":1429018200,"date":"2015-04-14","index":7332,"close":41.65,"high":42.03,"low":41.39,"open":41.8,"volume":24244400},{"timestamp":1429104600,"date":"2015-04-15","index":7333,"close":42.26,"high":42.46,"low":41.68,"open":41.76,"volume":27343600},{"timestamp":1429191000,"date":"2015-04-16","index":7334,"close":42.16,"high":42.34,"low":41.82,"open":41.95,"volume":22509700},{"timestamp":1429277400,"date":"2015-04-17","index":7335,"close":41.62,"high":41.74,"low":41.16,"open":41.67,"volume":42387600},{"timestamp":1429536600,"date":"2015-04-20","index":7336,"close":42.91,"high":43.17,"low":41.68,"open":41.73,"volume":46057700},{"timestamp":1429623000,"date":"2015-04-21","index":7337,"close":42.64,"high":43.15,"low":42.53,"open":43,"volume":26013800},{"timestamp":1429709400,"date":"2015-04-22","index":7338,"close":42.99,"high":43.13,"low":42.55,"open":42.67,"volume":25064300},{"timestamp":1429795800,"date":"2015-04-23","index":7339,"close":43.34,"high":43.61,"low":42.8,"open":42.89,"volume":46309500}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":7340,"close":47.87,"high":48.14,"low":45.65,"open":45.66,"volume":130933700},{"timestamp":1430141400,"date":"2015-04-27","index":7341,"close":48.03,"high":48.13,"low":47.22,"open":47.23,"volume":59248200},{"timestamp":1430227800,"date":"2015-04-28","index":7342,"close":49.16,"high":49.21,"low":47.7,"open":47.78,"volume":60730800},{"timestamp":1430314200,"date":"2015-04-29","index":7343,"close":49.06,"high":49.31,"low":48.5,"open":48.72,"volume":47804600},{"timestamp":1430400600,"date":"2015-04-30","index":7344,"close":48.64,"high":49.54,"low":48.6,"open":48.7,"volume":64725500},{"timestamp":1430487000,"date":"2015-05-01","index":7345,"close":48.66,"high":48.88,"low":48.4,"open":48.58,"volume":38937300},{"timestamp":1430746200,"date":"2015-05-04","index":7346,"close":48.24,"high":48.87,"low":48.18,"open":48.37,"volume":34039500},{"timestamp":1430832600,"date":"2015-05-05","index":7347,"close":47.6,"high":48.16,"low":47.31,"open":47.82,"volume":50369200},{"timestamp":1430919000,"date":"2015-05-06","index":7348,"close":46.28,"high":47.77,"low":46.02,"open":47.57,"volume":52433000},{"timestamp":1431005400,"date":"2015-05-07","index":7349,"close":46.7,"high":47.09,"low":46.16,"open":46.27,"volume":32971700},{"timestamp":1431091800,"date":"2015-05-08","index":7350,"close":47.75,"high":47.98,"low":47.52,"open":47.55,"volume":35364900}]},{"date":"2015-01-26","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":7268,"close":47.19,"high":47.82,"low":46.9,"open":47.61,"volume":23944200},{"timestamp":1421073000,"date":"2015-01-12","index":7269,"close":46.6,"high":47.54,"low":46.36,"open":47.42,"volume":23651900},{"timestamp":1421159400,"date":"2015-01-13","index":7270,"close":46.36,"high":47.91,"low":46.06,"open":46.97,"volume":35270600},{"timestamp":1421245800,"date":"2015-01-14","index":7271,"close":45.96,"high":46.24,"low":45.62,"open":45.96,"volume":29719600},{"timestamp":1421332200,"date":"2015-01-15","index":7272,"close":45.48,"high":46.38,"low":45.41,"open":46.22,"volume":32750800},{"timestamp":1421418600,"date":"2015-01-16","index":7273,"close":46.24,"high":46.28,"low":45.17,"open":45.31,"volume":35695300},{"timestamp":1421764200,"date":"2015-01-20","index":7274,"close":46.39,"high":46.65,"low":45.57,"open":46.3,"volume":36161900},{"timestamp":1421850600,"date":"2015-01-21","index":7275,"close":45.92,"high":46.14,"low":45.48,"open":45.94,"volume":39081100},{"timestamp":1421937000,"date":"2015-01-22","index":7276,"close":47.13,"high":47.14,"low":46.08,"open":46.38,"volume":35898000},{"timestamp":1422023400,"date":"2015-01-23","index":7277,"close":47.18,"high":47.39,"low":46.8,"open":47.36,"volume":26211600},{"timestamp":1422282600,"date":"2015-01-26","index":7278,"close":47.01,"high":47.13,"low":46.24,"open":47,"volume":42525500}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":7279,"close":42.66,"high":43.2,"low":42.11,"open":42.95,"volume":169164000},{"timestamp":1422455400,"date":"2015-01-28","index":7280,"close":41.19,"high":42.79,"low":41.16,"open":42.74,"volume":84507100},{"timestamp":1422541800,"date":"2015-01-29","index":7281,"close":42.01,"high":42.12,"low":40.79,"open":40.93,"volume":63585300},{"timestamp":1422628200,"date":"2015-01-30","index":7282,"close":40.4,"high":41.58,"low":40.35,"open":41.55,"volume":78004900},{"timestamp":1422887400,"date":"2015-02-02","index":7283,"close":41.28,"high":41.37,"low":40.23,"open":40.59,"volume":50352500},{"timestamp":1422973800,"date":"2015-02-03","index":7284,"close":41.6,"high":41.93,"low":41.05,"open":41.63,"volume":52082400},{"timestamp":1423060200,"date":"2015-02-04","index":7285,"close":41.84,"high":42.21,"low":41.36,"open":41.94,"volume":41614800},{"timestamp":1423146600,"date":"2015-02-05","index":7286,"close":42.45,"high":42.64,"low":41.86,"open":42.22,"volume":36548200},{"timestamp":1423233000,"date":"2015-02-06","index":7287,"close":42.41,"high":42.79,"low":42.15,"open":42.68,"volume":34616600},{"timestamp":1423492200,"date":"2015-02-09","index":7288,"close":42.36,"high":42.74,"low":42.21,"open":42.24,"volume":31381100},{"timestamp":1423578600,"date":"2015-02-10","index":7289,"close":42.6,"high":42.77,"low":42.18,"open":42.74,"volume":29670700}]},{"date":"2014-10-23","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":7205,"close":45.85,"high":46.8,"low":45.74,"open":46.5,"volume":34422800},{"timestamp":1412947800,"date":"2014-10-10","index":7206,"close":44.03,"high":46.12,"low":43.95,"open":45.6,"volume":51978100},{"timestamp":1413207000,"date":"2014-10-13","index":7207,"close":43.65,"high":44.56,"low":43.49,"open":43.82,"volume":37100200},{"timestamp":1413293400,"date":"2014-10-14","index":7208,"close":43.73,"high":44.38,"low":43.56,"open":43.87,"volume":38115700},{"timestamp":1413379800,"date":"2014-10-15","index":7209,"close":43.22,"high":43.39,"low":42.1,"open":43,"volume":60218700},{"timestamp":1413466200,"date":"2014-10-16","index":7210,"close":42.74,"high":43.08,"low":42.22,"open":42.53,"volume":49040400},{"timestamp":1413552600,"date":"2014-10-17","index":7211,"close":43.63,"high":43.94,"low":42.79,"open":43.2,"volume":40683300},{"timestamp":1413811800,"date":"2014-10-20","index":7212,"close":44.08,"high":44.14,"low":42.81,"open":43.06,"volume":34527900},{"timestamp":1413898200,"date":"2014-10-21","index":7213,"close":44.88,"high":44.98,"low":44.19,"open":44.36,"volume":36433800},{"timestamp":1413984600,"date":"2014-10-22","index":7214,"close":44.38,"high":45.07,"low":44.23,"open":45,"volume":33570900},{"timestamp":1414071000,"date":"2014-10-23","index":7215,"close":45.02,"high":45.45,"low":44.53,"open":44.62,"volume":45451900}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":7216,"close":46.13,"high":46.9,"low":45.18,"open":46.83,"volume":61076700},{"timestamp":1414416600,"date":"2014-10-27","index":7217,"close":45.91,"high":46.1,"low":45.71,"open":45.71,"volume":30371300},{"timestamp":1414503000,"date":"2014-10-28","index":7218,"close":46.49,"high":46.5,"low":45.77,"open":45.86,"volume":29049800},{"timestamp":1414589400,"date":"2014-10-29","index":7219,"close":46.62,"high":46.7,"low":46.34,"open":46.44,"volume":30276100},{"timestamp":1414675800,"date":"2014-10-30","index":7220,"close":46.05,"high":46.32,"low":45.77,"open":46.32,"volume":30073900},{"timestamp":1414762200,"date":"2014-10-31","index":7221,"close":46.95,"high":46.97,"low":46.48,"open":46.94,"volume":35849700},{"timestamp":1415025000,"date":"2014-11-03","index":7222,"close":47.44,"high":47.46,"low":46.73,"open":46.89,"volume":23130400},{"timestamp":1415111400,"date":"2014-11-04","index":7223,"close":47.57,"high":47.73,"low":47.25,"open":47.3,"volume":21530800},{"timestamp":1415197800,"date":"2014-11-05","index":7224,"close":47.86,"high":47.9,"low":47.26,"open":47.8,"volume":22449600},{"timestamp":1415284200,"date":"2014-11-06","index":7225,"close":48.7,"high":48.86,"low":47.79,"open":47.86,"volume":33037800},{"timestamp":1415370600,"date":"2014-11-07","index":7226,"close":48.68,"high":48.92,"low":48.29,"open":48.92,"volume":28000600}]},{"date":"2014-07-22","estimated":0.6,"reported":0.55,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":7139,"close":41.78,"high":42,"low":41.61,"open":41.87,"volume":31218200},{"timestamp":1404912600,"date":"2014-07-09","index":7140,"close":41.67,"high":41.99,"low":41.53,"open":41.98,"volume":18445900},{"timestamp":1404999000,"date":"2014-07-10","index":7141,"close":41.69,"high":42,"low":41.05,"open":41.37,"volume":21854700},{"timestamp":1405085400,"date":"2014-07-11","index":7142,"close":42.09,"high":42.09,"low":41.48,"open":41.7,"volume":24083000},{"timestamp":1405344600,"date":"2014-07-14","index":7143,"close":42.14,"high":42.45,"low":42.04,"open":42.22,"volume":21881100},{"timestamp":1405431000,"date":"2014-07-15","index":7144,"close":42.45,"high":42.47,"low":42.03,"open":42.33,"volume":28748700},{"timestamp":1405517400,"date":"2014-07-16","index":7145,"close":44.08,"high":44.31,"low":42.48,"open":42.51,"volume":63318000},{"timestamp":1405603800,"date":"2014-07-17","index":7146,"close":44.53,"high":45.71,"low":44.25,"open":45.45,"volume":82180300},{"timestamp":1405690200,"date":"2014-07-18","index":7147,"close":44.69,"high":44.84,"low":44.25,"open":44.65,"volume":43407500},{"timestamp":1405949400,"date":"2014-07-21","index":7148,"close":44.84,"high":45.16,"low":44.22,"open":44.56,"volume":37604400},{"timestamp":1406035800,"date":"2014-07-22","index":7149,"close":44.83,"high":45.15,"low":44.59,"open":45,"volume":43095800}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":7150,"close":44.87,"high":45.45,"low":44.62,"open":45.45,"volume":52362900},{"timestamp":1406208600,"date":"2014-07-24","index":7151,"close":44.4,"high":45,"low":44.32,"open":44.93,"volume":30725300},{"timestamp":1406295000,"date":"2014-07-25","index":7152,"close":44.5,"high":44.66,"low":44.3,"open":44.3,"volume":26737700},{"timestamp":1406554200,"date":"2014-07-28","index":7153,"close":43.97,"high":44.51,"low":43.93,"open":44.36,"volume":29684200},{"timestamp":1406640600,"date":"2014-07-29","index":7154,"close":43.89,"high":44.09,"low":43.64,"open":43.91,"volume":27763100},{"timestamp":1406727000,"date":"2014-07-30","index":7155,"close":43.58,"high":44.1,"low":43.29,"open":44.07,"volume":31921400},{"timestamp":1406813400,"date":"2014-07-31","index":7156,"close":43.16,"high":43.69,"low":43.08,"open":43.38,"volume":31537500},{"timestamp":1406899800,"date":"2014-08-01","index":7157,"close":42.86,"high":43.25,"low":42.6,"open":43.21,"volume":31170300},{"timestamp":1407159000,"date":"2014-08-04","index":7158,"close":43.37,"high":43.47,"low":42.81,"open":42.97,"volume":34277400},{"timestamp":1407245400,"date":"2014-08-05","index":7159,"close":43.08,"high":43.46,"low":42.83,"open":43.31,"volume":26266400},{"timestamp":1407331800,"date":"2014-08-06","index":7160,"close":42.74,"high":43.17,"low":42.21,"open":42.74,"volume":24634000}]},{"date":"2014-04-24","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":7078,"close":40.47,"high":40.55,"low":39.88,"open":39.93,"volume":27398700},{"timestamp":1397136600,"date":"2014-04-10","index":7079,"close":39.36,"high":40.69,"low":39.09,"open":40.44,"volume":45960800},{"timestamp":1397223000,"date":"2014-04-11","index":7080,"close":39.21,"high":39.79,"low":39,"open":39,"volume":34330200},{"timestamp":1397482200,"date":"2014-04-14","index":7081,"close":39.18,"high":39.41,"low":38.9,"open":39.11,"volume":32006600},{"timestamp":1397568600,"date":"2014-04-15","index":7082,"close":39.75,"high":39.96,"low":39.05,"open":39.34,"volume":33968700},{"timestamp":1397655000,"date":"2014-04-16","index":7083,"close":40.4,"high":40.42,"low":39.91,"open":40.06,"volume":30615800},{"timestamp":1397741400,"date":"2014-04-17","index":7084,"close":40.01,"high":40.2,"low":39.51,"open":40.01,"volume":36688400},{"timestamp":1398087000,"date":"2014-04-21","index":7085,"close":39.94,"high":40.15,"low":39.79,"open":40.13,"volume":22221200},{"timestamp":1398173400,"date":"2014-04-22","index":7086,"close":39.99,"high":40.14,"low":39.83,"open":39.96,"volume":27056700},{"timestamp":1398259800,"date":"2014-04-23","index":7087,"close":39.69,"high":39.99,"low":39.47,"open":39.99,"volume":24602800},{"timestamp":1398346200,"date":"2014-04-24","index":7088,"close":39.86,"high":39.97,"low":39.3,"open":39.74,"volume":42381600}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":7089,"close":39.91,"high":40.68,"low":39.75,"open":40.29,"volume":56876800},{"timestamp":1398691800,"date":"2014-04-28","index":7090,"close":40.87,"high":41.29,"low":40.09,"open":40.14,"volume":50610200},{"timestamp":1398778200,"date":"2014-04-29","index":7091,"close":40.51,"high":41.19,"low":40.39,"open":41.1,"volume":29636200},{"timestamp":1398864600,"date":"2014-04-30","index":7092,"close":40.4,"high":40.5,"low":40.17,"open":40.4,"volume":35458700},{"timestamp":1398951000,"date":"2014-05-01","index":7093,"close":40,"high":40.36,"low":39.95,"open":40.24,"volume":28787400},{"timestamp":1399037400,"date":"2014-05-02","index":7094,"close":39.69,"high":40.34,"low":39.66,"open":40.31,"volume":43416600},{"timestamp":1399296600,"date":"2014-05-05","index":7095,"close":39.43,"high":39.64,"low":39.3,"open":39.52,"volume":22460900},{"timestamp":1399383000,"date":"2014-05-06","index":7096,"close":39.06,"high":39.35,"low":38.95,"open":39.29,"volume":27112400},{"timestamp":1399469400,"date":"2014-05-07","index":7097,"close":39.42,"high":39.51,"low":38.51,"open":39.22,"volume":41744500},{"timestamp":1399555800,"date":"2014-05-08","index":7098,"close":39.64,"high":39.9,"low":38.97,"open":39.34,"volume":32120400},{"timestamp":1399642200,"date":"2014-05-09","index":7099,"close":39.54,"high":39.85,"low":39.37,"open":39.54,"volume":29647600}]},{"date":"2014-01-23","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":7015,"close":35.76,"high":36.14,"low":35.58,"open":36,"volume":59971700},{"timestamp":1389277800,"date":"2014-01-09","index":7016,"close":35.53,"high":35.91,"low":35.4,"open":35.88,"volume":36516300},{"timestamp":1389364200,"date":"2014-01-10","index":7017,"close":36.04,"high":36.15,"low":35.75,"open":35.9,"volume":40548800},{"timestamp":1389623400,"date":"2014-01-13","index":7018,"close":34.98,"high":36.02,"low":34.83,"open":35.99,"volume":45901900},{"timestamp":1389709800,"date":"2014-01-14","index":7019,"close":35.78,"high":35.88,"low":34.63,"open":34.73,"volume":41623300},{"timestamp":1389796200,"date":"2014-01-15","index":7020,"close":36.76,"high":36.79,"low":35.85,"open":35.9,"volume":44812600},{"timestamp":1389882600,"date":"2014-01-16","index":7021,"close":36.89,"high":37,"low":36.31,"open":36.69,"volume":38018700},{"timestamp":1389969000,"date":"2014-01-17","index":7022,"close":36.38,"high":36.83,"low":36.15,"open":36.83,"volume":46267500},{"timestamp":1390314600,"date":"2014-01-21","index":7023,"close":36.17,"high":36.82,"low":36.06,"open":36.82,"volume":31567300},{"timestamp":1390401000,"date":"2014-01-22","index":7024,"close":35.93,"high":36.32,"low":35.75,"open":36.26,"volume":21904300},{"timestamp":1390487400,"date":"2014-01-23","index":7025,"close":36.06,"high":36.13,"low":35.52,"open":36.09,"volume":43954000}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":7026,"close":36.81,"high":37.55,"low":36.53,"open":37.45,"volume":76395500},{"timestamp":1390833000,"date":"2014-01-27","index":7027,"close":36.03,"high":36.89,"low":35.98,"open":36.87,"volume":44420800},{"timestamp":1390919400,"date":"2014-01-28","index":7028,"close":36.27,"high":36.39,"low":35.75,"open":36.12,"volume":36205500},{"timestamp":1391005800,"date":"2014-01-29","index":7029,"close":36.66,"high":36.88,"low":35.9,"open":35.98,"volume":52745900},{"timestamp":1391092200,"date":"2014-01-30","index":7030,"close":36.86,"high":36.88,"low":36.23,"open":36.79,"volume":35036300},{"timestamp":1391178600,"date":"2014-01-31","index":7031,"close":37.84,"high":37.89,"low":36.56,"open":36.95,"volume":93162300},{"timestamp":1391437800,"date":"2014-02-03","index":7032,"close":36.48,"high":37.99,"low":36.43,"open":37.74,"volume":64063100},{"timestamp":1391524200,"date":"2014-02-04","index":7033,"close":36.35,"high":37.19,"low":36.25,"open":36.97,"volume":54697900},{"timestamp":1391610600,"date":"2014-02-05","index":7034,"close":35.82,"high":36.47,"low":35.8,"open":36.29,"volume":55814400},{"timestamp":1391697000,"date":"2014-02-06","index":7035,"close":36.18,"high":36.25,"low":35.69,"open":35.8,"volume":35351800},{"timestamp":1391783400,"date":"2014-02-07","index":7036,"close":36.56,"high":36.59,"low":36.01,"open":36.32,"volume":33260500}]},{"date":"2013-10-24","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":6954,"close":33.76,"high":33.89,"low":33.26,"open":33.31,"volume":42875100},{"timestamp":1381498200,"date":"2013-10-11","index":6955,"close":34.13,"high":34.14,"low":33.68,"open":33.68,"volume":30033300},{"timestamp":1381757400,"date":"2013-10-14","index":6956,"close":34.45,"high":34.5,"low":33.78,"open":33.9,"volume":27757900},{"timestamp":1381843800,"date":"2013-10-15","index":6957,"close":34.49,"high":34.99,"low":34.47,"open":34.67,"volume":47097800},{"timestamp":1381930200,"date":"2013-10-16","index":6958,"close":34.64,"high":34.9,"low":34.56,"open":34.6,"volume":35111600},{"timestamp":1382016600,"date":"2013-10-17","index":6959,"close":34.92,"high":34.99,"low":34.37,"open":34.45,"volume":31359200},{"timestamp":1382103000,"date":"2013-10-18","index":6960,"close":34.96,"high":34.99,"low":34.33,"open":34.82,"volume":41811700},{"timestamp":1382362200,"date":"2013-10-21","index":6961,"close":34.99,"high":35.2,"low":34.91,"open":34.98,"volume":27433500},{"timestamp":1382448600,"date":"2013-10-22","index":6962,"close":34.58,"high":35.1,"low":34.52,"open":35.02,"volume":40438500},{"timestamp":1382535000,"date":"2013-10-23","index":6963,"close":33.76,"high":34.49,"low":33.67,"open":34.35,"volume":58600500},{"timestamp":1382621400,"date":"2013-10-24","index":6964,"close":33.72,"high":34.1,"low":33.57,"open":33.82,"volume":53209700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":6965,"close":35.73,"high":36.29,"low":35.47,"open":35.88,"volume":113494000},{"timestamp":1382967000,"date":"2013-10-28","index":6966,"close":35.57,"high":35.73,"low":35.27,"open":35.61,"volume":38383600},{"timestamp":1383053400,"date":"2013-10-29","index":6967,"close":35.52,"high":35.72,"low":35.26,"open":35.63,"volume":31702200},{"timestamp":1383139800,"date":"2013-10-30","index":6968,"close":35.54,"high":35.79,"low":35.43,"open":35.53,"volume":36997700},{"timestamp":1383226200,"date":"2013-10-31","index":6969,"close":35.41,"high":35.69,"low":35.34,"open":35.66,"volume":41682300},{"timestamp":1383312600,"date":"2013-11-01","index":6970,"close":35.53,"high":35.69,"low":35.39,"open":35.67,"volume":40264600},{"timestamp":1383575400,"date":"2013-11-04","index":6971,"close":35.94,"high":35.98,"low":35.55,"open":35.59,"volume":28060700},{"timestamp":1383661800,"date":"2013-11-05","index":6972,"close":36.64,"high":36.71,"low":35.77,"open":35.79,"volume":51681900},{"timestamp":1383748200,"date":"2013-11-06","index":6973,"close":38.18,"high":38.22,"low":37.06,"open":37.24,"volume":88948800},{"timestamp":1383834600,"date":"2013-11-07","index":6974,"close":37.5,"high":38.01,"low":37.43,"open":37.96,"volume":60437400},{"timestamp":1383921000,"date":"2013-11-08","index":6975,"close":37.78,"high":37.78,"low":37.34,"open":37.67,"volume":36737800}]},{"date":"2013-07-18","estimated":0.75,"reported":0.66,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":6885,"close":34.01,"high":34.37,"low":33.6,"open":33.66,"volume":15994400},{"timestamp":1373031000,"date":"2013-07-05","index":6886,"close":34.21,"high":34.24,"low":33.58,"open":34.09,"volume":26085900},{"timestamp":1373290200,"date":"2013-07-08","index":6887,"close":34.33,"high":34.59,"low":33.98,"open":34.35,"volume":32396900},{"timestamp":1373376600,"date":"2013-07-09","index":6888,"close":34.35,"high":34.6,"low":34.14,"open":34.58,"volume":25318500},{"timestamp":1373463000,"date":"2013-07-10","index":6889,"close":34.7,"high":34.81,"low":34.32,"open":34.34,"volume":29658800},{"timestamp":1373549400,"date":"2013-07-11","index":6890,"close":35.69,"high":35.77,"low":34.9,"open":35,"volume":53638300},{"timestamp":1373635800,"date":"2013-07-12","index":6891,"close":35.67,"high":35.73,"low":35.28,"open":35.58,"volume":35501200},{"timestamp":1373895000,"date":"2013-07-15","index":6892,"close":36.17,"high":36.22,"low":35.58,"open":35.66,"volume":34142600},{"timestamp":1373981400,"date":"2013-07-16","index":6893,"close":36.27,"high":36.43,"low":35.96,"open":36.01,"volume":36378500},{"timestamp":1374067800,"date":"2013-07-17","index":6894,"close":35.74,"high":36.39,"low":35.49,"open":36.34,"volume":37285100},{"timestamp":1374154200,"date":"2013-07-18","index":6895,"close":35.44,"high":35.89,"low":35.22,"open":35.72,"volume":49547100}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":6896,"close":31.4,"high":32.67,"low":31.02,"open":32.4,"volume":248428500},{"timestamp":1374499800,"date":"2013-07-22","index":6897,"close":32.01,"high":32.01,"low":31.6,"open":31.7,"volume":79040700},{"timestamp":1374586200,"date":"2013-07-23","index":6898,"close":31.82,"high":32.04,"low":31.71,"open":31.91,"volume":65810400},{"timestamp":1374672600,"date":"2013-07-24","index":6899,"close":31.96,"high":32.19,"low":31.89,"open":32.04,"volume":52803100},{"timestamp":1374759000,"date":"2013-07-25","index":6900,"close":31.39,"high":31.65,"low":31.25,"open":31.62,"volume":63213000},{"timestamp":1374845400,"date":"2013-07-26","index":6901,"close":31.62,"high":31.62,"low":31.21,"open":31.26,"volume":38633600},{"timestamp":1375104600,"date":"2013-07-29","index":6902,"close":31.54,"high":31.6,"low":31.4,"open":31.47,"volume":28870700},{"timestamp":1375191000,"date":"2013-07-30","index":6903,"close":31.85,"high":32.12,"low":31.55,"open":31.78,"volume":45799500},{"timestamp":1375277400,"date":"2013-07-31","index":6904,"close":31.84,"high":32.05,"low":31.71,"open":31.97,"volume":43898400},{"timestamp":1375363800,"date":"2013-08-01","index":6905,"close":31.67,"high":32.09,"low":31.6,"open":32.06,"volume":42557900},{"timestamp":1375450200,"date":"2013-08-02","index":6906,"close":31.89,"high":31.9,"low":31.57,"open":31.69,"volume":29199900}]},{"date":"2013-04-18","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":6822,"close":28.6,"high":28.61,"low":28.27,"open":28.39,"volume":45263200},{"timestamp":1365168600,"date":"2013-04-05","index":6823,"close":28.7,"high":28.78,"low":28.11,"open":28.22,"volume":50927300},{"timestamp":1365427800,"date":"2013-04-08","index":6824,"close":28.59,"high":28.73,"low":28.47,"open":28.73,"volume":34759500},{"timestamp":1365514200,"date":"2013-04-09","index":6825,"close":29.61,"high":29.82,"low":28.68,"open":28.73,"volume":77733800},{"timestamp":1365600600,"date":"2013-04-10","index":6826,"close":30.28,"high":30.32,"low":29.52,"open":29.57,"volume":71116700},{"timestamp":1365687000,"date":"2013-04-11","index":6827,"close":28.94,"high":29.2,"low":28.73,"open":29.1,"volume":130923200},{"timestamp":1365773400,"date":"2013-04-12","index":6828,"close":28.79,"high":29.02,"low":28.66,"open":28.85,"volume":62886300},{"timestamp":1366032600,"date":"2013-04-15","index":6829,"close":28.69,"high":28.98,"low":28.51,"open":28.65,"volume":56332900},{"timestamp":1366119000,"date":"2013-04-16","index":6830,"close":28.97,"high":29.14,"low":28.7,"open":28.9,"volume":52797300},{"timestamp":1366205400,"date":"2013-04-17","index":6831,"close":28.83,"high":29.04,"low":28.6,"open":28.85,"volume":52840700},{"timestamp":1366291800,"date":"2013-04-18","index":6832,"close":28.79,"high":28.98,"low":28.5,"open":28.95,"volume":56906600}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":6833,"close":29.77,"high":30.24,"low":29.61,"open":29.62,"volume":99790700},{"timestamp":1366637400,"date":"2013-04-22","index":6834,"close":30.83,"high":31.18,"low":30.27,"open":30.3,"volume":137904000},{"timestamp":1366723800,"date":"2013-04-23","index":6835,"close":30.6,"high":30.9,"low":30.38,"open":30.7,"volume":59126900},{"timestamp":1366810200,"date":"2013-04-24","index":6836,"close":31.76,"high":31.92,"low":30.6,"open":30.62,"volume":90946600},{"timestamp":1366896600,"date":"2013-04-25","index":6837,"close":31.94,"high":32.84,"low":31.54,"open":31.71,"volume":110700200},{"timestamp":1366983000,"date":"2013-04-26","index":6838,"close":31.79,"high":31.98,"low":31.45,"open":31.9,"volume":47799300},{"timestamp":1367242200,"date":"2013-04-29","index":6839,"close":32.61,"high":32.68,"low":31.77,"open":31.8,"volume":59116400},{"timestamp":1367328600,"date":"2013-04-30","index":6840,"close":33.1,"high":33.11,"low":32.28,"open":32.56,"volume":75165200},{"timestamp":1367415000,"date":"2013-05-01","index":6841,"close":32.72,"high":33.08,"low":32.6,"open":32.93,"volume":54330900},{"timestamp":1367501400,"date":"2013-05-02","index":6842,"close":33.16,"high":33.17,"low":32.39,"open":32.63,"volume":46059500},{"timestamp":1367587800,"date":"2013-05-03","index":6843,"close":33.49,"high":33.52,"low":33.08,"open":33.23,"volume":46784600}]},{"date":"2013-01-24","estimated":0.75,"reported":0.76,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":6764,"close":26.7,"high":26.75,"low":26.56,"open":26.72,"volume":49047900},{"timestamp":1357828200,"date":"2013-01-10","index":6765,"close":26.46,"high":26.98,"low":26.29,"open":26.65,"volume":71431300},{"timestamp":1357914600,"date":"2013-01-11","index":6766,"close":26.83,"high":26.93,"low":26.28,"open":26.49,"volume":55512100},{"timestamp":1358173800,"date":"2013-01-14","index":6767,"close":26.89,"high":27.08,"low":26.76,"open":26.9,"volume":48324400},{"timestamp":1358260200,"date":"2013-01-15","index":6768,"close":27.21,"high":27.29,"low":26.83,"open":26.83,"volume":48244500},{"timestamp":1358346600,"date":"2013-01-16","index":6769,"close":27.04,"high":27.23,"low":27.01,"open":27.15,"volume":41077400},{"timestamp":1358433000,"date":"2013-01-17","index":6770,"close":27.25,"high":27.47,"low":27.06,"open":27.19,"volume":51685900},{"timestamp":1358519400,"date":"2013-01-18","index":6771,"close":27.25,"high":27.29,"low":27.04,"open":27.1,"volume":52167700},{"timestamp":1358865000,"date":"2013-01-22","index":6772,"close":27.15,"high":27.45,"low":27,"open":27.3,"volume":58650600},{"timestamp":1358951400,"date":"2013-01-23","index":6773,"close":27.61,"high":27.64,"low":27.2,"open":27.2,"volume":50387700},{"timestamp":1359037800,"date":"2013-01-24","index":6774,"close":27.63,"high":28.07,"low":27.47,"open":27.7,"volume":101739300}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":6775,"close":27.88,"high":28.23,"low":27.39,"open":27.58,"volume":81847700},{"timestamp":1359383400,"date":"2013-01-28","index":6776,"close":27.91,"high":28.23,"low":27.76,"open":28.01,"volume":56056500},{"timestamp":1359469800,"date":"2013-01-29","index":6777,"close":28.01,"high":28.13,"low":27.6,"open":27.82,"volume":49242600},{"timestamp":1359556200,"date":"2013-01-30","index":6778,"close":27.85,"high":28.19,"low":27.76,"open":28.01,"volume":43580500},{"timestamp":1359642600,"date":"2013-01-31","index":6779,"close":27.45,"high":27.97,"low":27.4,"open":27.79,"volume":50530000},{"timestamp":1359729000,"date":"2013-02-01","index":6780,"close":27.93,"high":28.05,"low":27.55,"open":27.67,"volume":55565900},{"timestamp":1359988200,"date":"2013-02-04","index":6781,"close":27.44,"high":28.02,"low":27.42,"open":27.87,"volume":50540000},{"timestamp":1360074600,"date":"2013-02-05","index":6782,"close":27.5,"high":27.66,"low":27.36,"open":27.62,"volume":35410400},{"timestamp":1360161000,"date":"2013-02-06","index":6783,"close":27.34,"high":27.54,"low":27.25,"open":27.38,"volume":41889600},{"timestamp":1360247400,"date":"2013-02-07","index":6784,"close":27.28,"high":27.39,"low":27.1,"open":27.35,"volume":38028300},{"timestamp":1360333800,"date":"2013-02-08","index":6785,"close":27.55,"high":27.71,"low":27.31,"open":27.35,"volume":33318500}]},{"date":"2012-10-18","estimated":0.56,"reported":0.53,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":6700,"close":30.03,"high":30.03,"low":29.57,"open":29.97,"volume":43634900},{"timestamp":1349443800,"date":"2012-10-05","index":6701,"close":29.85,"high":30.25,"low":29.74,"open":30.23,"volume":41133900},{"timestamp":1349703000,"date":"2012-10-08","index":6702,"close":29.78,"high":29.92,"low":29.55,"open":29.64,"volume":29752000},{"timestamp":1349789400,"date":"2012-10-09","index":6703,"close":29.28,"high":29.74,"low":29.18,"open":29.68,"volume":45121100},{"timestamp":1349875800,"date":"2012-10-10","index":6704,"close":28.98,"high":29.31,"low":28.95,"open":29.15,"volume":47227100},{"timestamp":1349962200,"date":"2012-10-11","index":6705,"close":28.95,"high":29.25,"low":28.87,"open":29.22,"volume":41488500},{"timestamp":1350048600,"date":"2012-10-12","index":6706,"close":29.2,"high":29.32,"low":28.8,"open":28.97,"volume":46464700},{"timestamp":1350307800,"date":"2012-10-15","index":6707,"close":29.51,"high":29.72,"low":29.25,"open":29.37,"volume":42440200},{"timestamp":1350394200,"date":"2012-10-16","index":6708,"close":29.49,"high":29.74,"low":29.32,"open":29.45,"volume":47739400},{"timestamp":1350480600,"date":"2012-10-17","index":6709,"close":29.59,"high":29.64,"low":29.09,"open":29.3,"volume":44206100},{"timestamp":1350567000,"date":"2012-10-18","index":6710,"close":29.5,"high":29.73,"low":29.26,"open":29.65,"volume":59238500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":6711,"close":28.64,"high":29.08,"low":28.5,"open":29.05,"volume":90470800},{"timestamp":1350912600,"date":"2012-10-22","index":6712,"close":28,"high":28.83,"low":27.83,"open":28.73,"volume":83374000},{"timestamp":1350999000,"date":"2012-10-23","index":6713,"close":28.05,"high":28.2,"low":27.76,"open":27.77,"volume":64414800},{"timestamp":1351085400,"date":"2012-10-24","index":6714,"close":27.9,"high":28.2,"low":27.87,"open":28.16,"volume":53320400},{"timestamp":1351171800,"date":"2012-10-25","index":6715,"close":27.88,"high":28.2,"low":27.86,"open":28.19,"volume":54084300},{"timestamp":1351258200,"date":"2012-10-26","index":6716,"close":28.21,"high":28.34,"low":27.84,"open":27.86,"volume":57790000},{"timestamp":1351690200,"date":"2012-10-31","index":6717,"close":28.54,"high":28.88,"low":28.5,"open":28.55,"volume":69464100},{"timestamp":1351776600,"date":"2012-11-01","index":6718,"close":29.52,"high":29.56,"low":28.82,"open":28.84,"volume":72047900},{"timestamp":1351863000,"date":"2012-11-02","index":6719,"close":29.5,"high":29.77,"low":29.33,"open":29.59,"volume":57131600},{"timestamp":1352125800,"date":"2012-11-05","index":6720,"close":29.63,"high":29.74,"low":29.33,"open":29.62,"volume":38070800},{"timestamp":1352212200,"date":"2012-11-06","index":6721,"close":29.86,"high":30.2,"low":29.61,"open":29.82,"volume":43401500}]},{"date":"2012-07-19","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6636,"close":30.7,"high":30.78,"low":30.38,"open":30.59,"volume":28801900},{"timestamp":1341581400,"date":"2012-07-06","index":6637,"close":30.19,"high":30.7,"low":29.95,"open":30.61,"volume":38294800},{"timestamp":1341840600,"date":"2012-07-09","index":6638,"close":30,"high":30.23,"low":29.78,"open":30.12,"volume":30680800},{"timestamp":1341927000,"date":"2012-07-10","index":6639,"close":29.74,"high":30.22,"low":29.51,"open":30.08,"volume":37534100},{"timestamp":1342013400,"date":"2012-07-11","index":6640,"close":29.3,"high":29.74,"low":29.11,"open":29.71,"volume":39184900},{"timestamp":1342099800,"date":"2012-07-12","index":6641,"close":28.63,"high":29.18,"low":28.54,"open":29.15,"volume":63523600},{"timestamp":1342186200,"date":"2012-07-13","index":6642,"close":29.39,"high":29.48,"low":28.72,"open":28.76,"volume":39085000},{"timestamp":1342445400,"date":"2012-07-16","index":6643,"close":29.44,"high":29.53,"low":29.04,"open":29.48,"volume":27900600},{"timestamp":1342531800,"date":"2012-07-17","index":6644,"close":29.66,"high":29.86,"low":29.2,"open":29.64,"volume":33771300},{"timestamp":1342618200,"date":"2012-07-18","index":6645,"close":30.45,"high":30.45,"low":29.46,"open":29.6,"volume":41090400},{"timestamp":1342704600,"date":"2012-07-19","index":6646,"close":30.67,"high":30.8,"low":30.38,"open":30.51,"volume":46663200}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":6647,"close":30.12,"high":31.05,"low":30.05,"open":31,"volume":64021700},{"timestamp":1343050200,"date":"2012-07-23","index":6648,"close":29.28,"high":29.58,"low":29.01,"open":29.57,"volume":55151900},{"timestamp":1343136600,"date":"2012-07-24","index":6649,"close":29.15,"high":29.36,"low":28.9,"open":29.24,"volume":47723300},{"timestamp":1343223000,"date":"2012-07-25","index":6650,"close":28.83,"high":29.33,"low":28.78,"open":29.24,"volume":45579500},{"timestamp":1343309400,"date":"2012-07-26","index":6651,"close":29.16,"high":29.5,"low":29.09,"open":29.23,"volume":45301400},{"timestamp":1343395800,"date":"2012-07-27","index":6652,"close":29.76,"high":29.85,"low":29.18,"open":29.48,"volume":44242600},{"timestamp":1343655000,"date":"2012-07-30","index":6653,"close":29.64,"high":29.82,"low":29.46,"open":29.75,"volume":28905000},{"timestamp":1343741400,"date":"2012-07-31","index":6654,"close":29.47,"high":29.71,"low":29.33,"open":29.48,"volume":37620900},{"timestamp":1343827800,"date":"2012-08-01","index":6655,"close":29.41,"high":29.65,"low":29.21,"open":29.59,"volume":31721800},{"timestamp":1343914200,"date":"2012-08-02","index":6656,"close":29.19,"high":29.53,"low":28.97,"open":29.21,"volume":39520500},{"timestamp":1344000600,"date":"2012-08-03","index":6657,"close":29.75,"high":29.94,"low":29.48,"open":29.53,"volume":35859400}]},{"date":"2012-04-19","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6573,"close":31.21,"high":31.69,"low":31.05,"open":31.66,"volume":49455900},{"timestamp":1333632600,"date":"2012-04-05","index":6574,"close":31.52,"high":31.63,"low":31.05,"open":31.15,"volume":50368600},{"timestamp":1333978200,"date":"2012-04-09","index":6575,"close":31.1,"high":31.4,"low":30.97,"open":31.22,"volume":31056400},{"timestamp":1334064600,"date":"2012-04-10","index":6576,"close":30.47,"high":31.19,"low":30.3,"open":31.06,"volume":54131300},{"timestamp":1334151000,"date":"2012-04-11","index":6577,"close":30.35,"high":30.53,"low":30.23,"open":30.43,"volume":43014000},{"timestamp":1334237400,"date":"2012-04-12","index":6578,"close":30.98,"high":31.04,"low":30.42,"open":30.48,"volume":38304000},{"timestamp":1334323800,"date":"2012-04-13","index":6579,"close":30.81,"high":31.16,"low":30.72,"open":30.89,"volume":39749200},{"timestamp":1334583000,"date":"2012-04-16","index":6580,"close":31.08,"high":31.19,"low":30.77,"open":30.99,"volume":38124800},{"timestamp":1334669400,"date":"2012-04-17","index":6581,"close":31.44,"high":31.61,"low":31.2,"open":31.27,"volume":34361500},{"timestamp":1334755800,"date":"2012-04-18","index":6582,"close":31.14,"high":31.31,"low":31.04,"open":31.28,"volume":40552900},{"timestamp":1334842200,"date":"2012-04-19","index":6583,"close":31.01,"high":31.68,"low":30.94,"open":31.13,"volume":54781200}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6584,"close":32.42,"high":32.89,"low":32.05,"open":32.15,"volume":106045000},{"timestamp":1335187800,"date":"2012-04-23","index":6585,"close":32.12,"high":32.5,"low":32.03,"open":32.31,"volume":61398200},{"timestamp":1335274200,"date":"2012-04-24","index":6586,"close":31.92,"high":32.52,"low":31.83,"open":32.21,"volume":40871100},{"timestamp":1335360600,"date":"2012-04-25","index":6587,"close":32.2,"high":32.32,"low":31.87,"open":31.92,"volume":62495500},{"timestamp":1335447000,"date":"2012-04-26","index":6588,"close":32.11,"high":32.23,"low":31.92,"open":32.12,"volume":40308100},{"timestamp":1335533400,"date":"2012-04-27","index":6589,"close":31.98,"high":32.22,"low":31.88,"open":32.12,"volume":41419100},{"timestamp":1335792600,"date":"2012-04-30","index":6590,"close":32.02,"high":32.11,"low":31.92,"open":31.98,"volume":35697200},{"timestamp":1335879000,"date":"2012-05-01","index":6591,"close":32.01,"high":32.34,"low":31.95,"open":32.05,"volume":43832300},{"timestamp":1335965400,"date":"2012-05-02","index":6592,"close":31.8,"high":31.93,"low":31.64,"open":31.85,"volume":37385300},{"timestamp":1336051800,"date":"2012-05-03","index":6593,"close":31.76,"high":31.9,"low":31.61,"open":31.88,"volume":31501300},{"timestamp":1336138200,"date":"2012-05-04","index":6594,"close":30.98,"high":31.57,"low":30.92,"open":31.45,"volume":57927200}]},{"date":"2012-01-19","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6510,"close":27.4,"high":27.47,"low":26.78,"open":26.82,"volume":80516100},{"timestamp":1325773800,"date":"2012-01-05","index":6511,"close":27.68,"high":27.73,"low":27.29,"open":27.38,"volume":56081400},{"timestamp":1325860200,"date":"2012-01-06","index":6512,"close":28.11,"high":28.19,"low":27.53,"open":27.53,"volume":99455500},{"timestamp":1326119400,"date":"2012-01-09","index":6513,"close":27.74,"high":28.1,"low":27.72,"open":28.05,"volume":59706800},{"timestamp":1326205800,"date":"2012-01-10","index":6514,"close":27.84,"high":28.15,"low":27.75,"open":27.93,"volume":60014400},{"timestamp":1326292200,"date":"2012-01-11","index":6515,"close":27.72,"high":27.98,"low":27.37,"open":27.43,"volume":65582400},{"timestamp":1326378600,"date":"2012-01-12","index":6516,"close":28,"high":28.02,"low":27.65,"open":27.87,"volume":49370800},{"timestamp":1326465000,"date":"2012-01-13","index":6517,"close":28.25,"high":28.25,"low":27.79,"open":27.93,"volume":60196100},{"timestamp":1326810600,"date":"2012-01-17","index":6518,"close":28.26,"high":28.65,"low":28.17,"open":28.4,"volume":72395300},{"timestamp":1326897000,"date":"2012-01-18","index":6519,"close":28.23,"high":28.4,"low":27.97,"open":28.31,"volume":64860600},{"timestamp":1326983400,"date":"2012-01-19","index":6520,"close":28.12,"high":28.44,"low":28.03,"open":28.16,"volume":74053500}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6521,"close":29.71,"high":29.74,"low":28.75,"open":28.82,"volume":165902900},{"timestamp":1327329000,"date":"2012-01-23","index":6522,"close":29.73,"high":29.95,"low":29.35,"open":29.55,"volume":76078100},{"timestamp":1327415400,"date":"2012-01-24","index":6523,"close":29.34,"high":29.57,"low":29.18,"open":29.47,"volume":51703300},{"timestamp":1327501800,"date":"2012-01-25","index":6524,"close":29.56,"high":29.65,"low":29.07,"open":29.07,"volume":59231700},{"timestamp":1327588200,"date":"2012-01-26","index":6525,"close":29.5,"high":29.7,"low":29.4,"open":29.61,"volume":49102800},{"timestamp":1327674600,"date":"2012-01-27","index":6526,"close":29.23,"high":29.53,"low":29.17,"open":29.45,"volume":44187700},{"timestamp":1327933800,"date":"2012-01-30","index":6527,"close":29.61,"high":29.62,"low":28.83,"open":28.97,"volume":51114800},{"timestamp":1328020200,"date":"2012-01-31","index":6528,"close":29.53,"high":29.7,"low":29.23,"open":29.66,"volume":50572400},{"timestamp":1328106600,"date":"2012-02-01","index":6529,"close":29.89,"high":30.05,"low":29.76,"open":29.79,"volume":67409900},{"timestamp":1328193000,"date":"2012-02-02","index":6530,"close":29.95,"high":30.17,"low":29.71,"open":29.9,"volume":52223300},{"timestamp":1328279400,"date":"2012-02-03","index":6531,"close":30.24,"high":30.4,"low":30.09,"open":30.14,"volume":41838500}]},{"date":"2011-10-20","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":6449,"close":26.34,"high":26.4,"low":25.7,"open":25.9,"volume":55111400},{"timestamp":1317994200,"date":"2011-10-07","index":6450,"close":26.25,"high":26.51,"low":26.2,"open":26.34,"volume":52741600},{"timestamp":1318253400,"date":"2011-10-10","index":6451,"close":26.94,"high":26.97,"low":26.47,"open":26.58,"volume":41815300},{"timestamp":1318339800,"date":"2011-10-11","index":6452,"close":27,"high":27.07,"low":26.72,"open":26.86,"volume":38826200},{"timestamp":1318426200,"date":"2011-10-12","index":6453,"close":26.96,"high":27.31,"low":26.9,"open":27.18,"volume":52489800},{"timestamp":1318512600,"date":"2011-10-13","index":6454,"close":27.18,"high":27.2,"low":26.62,"open":26.76,"volume":43823500},{"timestamp":1318599000,"date":"2011-10-14","index":6455,"close":27.27,"high":27.5,"low":27.02,"open":27.31,"volume":50947700},{"timestamp":1318858200,"date":"2011-10-17","index":6456,"close":26.98,"high":27.42,"low":26.85,"open":27.11,"volume":39453300},{"timestamp":1318944600,"date":"2011-10-18","index":6457,"close":27.31,"high":27.4,"low":26.8,"open":26.94,"volume":52487900},{"timestamp":1319031000,"date":"2011-10-19","index":6458,"close":27.13,"high":27.47,"low":27.01,"open":27.37,"volume":42880000},{"timestamp":1319117400,"date":"2011-10-20","index":6459,"close":27.04,"high":27.34,"low":26.4,"open":27.26,"volume":76300200}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":6460,"close":27.16,"high":27.19,"low":26.8,"open":27.15,"volume":76620600},{"timestamp":1319463000,"date":"2011-10-24","index":6461,"close":27.19,"high":27.4,"low":27.04,"open":27.06,"volume":56897800},{"timestamp":1319549400,"date":"2011-10-25","index":6462,"close":26.81,"high":27.23,"low":26.72,"open":27.08,"volume":53554600},{"timestamp":1319635800,"date":"2011-10-26","index":6463,"close":26.59,"high":27.06,"low":26.1,"open":27.03,"volume":63029900},{"timestamp":1319722200,"date":"2011-10-27","index":6464,"close":27.25,"high":27.4,"low":26.65,"open":27.13,"volume":74512400},{"timestamp":1319808600,"date":"2011-10-28","index":6465,"close":26.98,"high":27.19,"low":26.79,"open":27.14,"volume":57712100},{"timestamp":1320067800,"date":"2011-10-31","index":6466,"close":26.63,"high":27,"low":26.62,"open":26.76,"volume":46799000},{"timestamp":1320154200,"date":"2011-11-01","index":6467,"close":25.99,"high":26.32,"low":25.86,"open":26.19,"volume":61182600},{"timestamp":1320240600,"date":"2011-11-02","index":6468,"close":26.01,"high":26.2,"low":25.7,"open":26.1,"volume":53533100},{"timestamp":1320327000,"date":"2011-11-03","index":6469,"close":26.53,"high":26.59,"low":25.98,"open":26.24,"volume":65836100},{"timestamp":1320413400,"date":"2011-11-04","index":6470,"close":26.25,"high":26.4,"low":26,"open":26.38,"volume":36549200}]},{"date":"2011-07-21","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":6385,"close":26.77,"high":26.88,"low":26.36,"open":26.49,"volume":51946500},{"timestamp":1310131800,"date":"2011-07-08","index":6386,"close":26.92,"high":26.98,"low":26.51,"open":26.54,"volume":58320700},{"timestamp":1310391000,"date":"2011-07-11","index":6387,"close":26.63,"high":26.8,"low":26.49,"open":26.62,"volume":43999800},{"timestamp":1310477400,"date":"2011-07-12","index":6388,"close":26.54,"high":26.79,"low":26.34,"open":26.55,"volume":47319300},{"timestamp":1310563800,"date":"2011-07-13","index":6389,"close":26.63,"high":26.96,"low":26.51,"open":26.6,"volume":40861800},{"timestamp":1310650200,"date":"2011-07-14","index":6390,"close":26.47,"high":27.01,"low":26.36,"open":26.62,"volume":46382300},{"timestamp":1310736600,"date":"2011-07-15","index":6391,"close":26.78,"high":26.93,"low":26.47,"open":26.47,"volume":49132400},{"timestamp":1310995800,"date":"2011-07-18","index":6392,"close":26.59,"high":26.9,"low":26.26,"open":26.63,"volume":44501900},{"timestamp":1311082200,"date":"2011-07-19","index":6393,"close":27.54,"high":27.64,"low":26.78,"open":26.81,"volume":86730600},{"timestamp":1311168600,"date":"2011-07-20","index":6394,"close":27.06,"high":27.35,"low":26.98,"open":27.28,"volume":49795400},{"timestamp":1311255000,"date":"2011-07-21","index":6395,"close":27.1,"high":27.31,"low":26.65,"open":27.04,"volume":81737400}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":6396,"close":27.53,"high":27.55,"low":26.68,"open":26.86,"volume":76380600},{"timestamp":1311600600,"date":"2011-07-25","index":6397,"close":27.91,"high":28.09,"low":27.19,"open":27.26,"volume":108482400},{"timestamp":1311687000,"date":"2011-07-26","index":6398,"close":28.08,"high":28.15,"low":27.78,"open":27.82,"volume":74636500},{"timestamp":1311773400,"date":"2011-07-27","index":6399,"close":27.33,"high":27.99,"low":27.2,"open":27.88,"volume":71488700},{"timestamp":1311859800,"date":"2011-07-28","index":6400,"close":27.72,"high":28.07,"low":27.21,"open":27.29,"volume":83761400},{"timestamp":1311946200,"date":"2011-07-29","index":6401,"close":27.4,"high":27.71,"low":27.26,"open":27.52,"volume":104394800},{"timestamp":1312205400,"date":"2011-08-01","index":6402,"close":27.27,"high":27.69,"low":26.75,"open":27.51,"volume":61838400},{"timestamp":1312291800,"date":"2011-08-02","index":6403,"close":26.8,"high":27.45,"low":26.76,"open":26.98,"volume":63883100},{"timestamp":1312378200,"date":"2011-08-03","index":6404,"close":26.92,"high":27,"low":26.48,"open":26.83,"volume":64581200},{"timestamp":1312464600,"date":"2011-08-04","index":6405,"close":25.94,"high":26.87,"low":25.93,"open":26.53,"volume":92949500},{"timestamp":1312551000,"date":"2011-08-05","index":6406,"close":25.68,"high":26.1,"low":25.23,"open":25.97,"volume":112071700}]},{"date":"2011-04-28","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":6327,"close":25.63,"high":25.87,"low":25.56,"open":25.65,"volume":38144700},{"timestamp":1302787800,"date":"2011-04-14","index":6328,"close":25.42,"high":25.44,"low":25.09,"open":25.42,"volume":55239900},{"timestamp":1302874200,"date":"2011-04-15","index":6329,"close":25.37,"high":25.56,"low":25.18,"open":25.46,"volume":65080400},{"timestamp":1303133400,"date":"2011-04-18","index":6330,"close":25.08,"high":25.28,"low":24.72,"open":25.1,"volume":58045100},{"timestamp":1303219800,"date":"2011-04-19","index":6331,"close":25.15,"high":25.17,"low":24.87,"open":25,"volume":38892400},{"timestamp":1303306200,"date":"2011-04-20","index":6332,"close":25.76,"high":26,"low":25.51,"open":25.54,"volume":61608600},{"timestamp":1303392600,"date":"2011-04-21","index":6333,"close":25.52,"high":25.89,"low":25.36,"open":25.79,"volume":46892300},{"timestamp":1303738200,"date":"2011-04-25","index":6334,"close":25.61,"high":25.62,"low":25.34,"open":25.56,"volume":33525100},{"timestamp":1303824600,"date":"2011-04-26","index":6335,"close":26.19,"high":26.44,"low":25.67,"open":25.74,"volume":69200000},{"timestamp":1303911000,"date":"2011-04-27","index":6336,"close":26.38,"high":26.39,"low":26.13,"open":26.3,"volume":52689000},{"timestamp":1303997400,"date":"2011-04-28","index":6337,"close":26.71,"high":26.87,"low":26.4,"open":26.46,"volume":80200000}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":6338,"close":25.92,"high":26.64,"low":25.36,"open":26.55,"volume":319317900},{"timestamp":1304343000,"date":"2011-05-02","index":6339,"close":25.66,"high":26,"low":25.48,"open":25.94,"volume":89825600},{"timestamp":1304429400,"date":"2011-05-03","index":6340,"close":25.81,"high":25.85,"low":25.49,"open":25.6,"volume":71892900},{"timestamp":1304515800,"date":"2011-05-04","index":6341,"close":26.06,"high":26.25,"low":25.79,"open":25.85,"volume":73292300},{"timestamp":1304602200,"date":"2011-05-05","index":6342,"close":25.79,"high":26.08,"low":25.68,"open":26.05,"volume":55600000},{"timestamp":1304688600,"date":"2011-05-06","index":6343,"close":25.87,"high":26.22,"low":25.75,"open":26.07,"volume":55993000},{"timestamp":1304947800,"date":"2011-05-09","index":6344,"close":25.83,"high":25.96,"low":25.67,"open":25.8,"volume":38696400},{"timestamp":1305034200,"date":"2011-05-10","index":6345,"close":25.67,"high":25.85,"low":25.25,"open":25.38,"volume":120798700},{"timestamp":1305120600,"date":"2011-05-11","index":6346,"close":25.36,"high":25.66,"low":25.21,"open":25.65,"volume":78600000},{"timestamp":1305207000,"date":"2011-05-12","index":6347,"close":25.32,"high":25.39,"low":25.1,"open":25.35,"volume":77400000},{"timestamp":1305293400,"date":"2011-05-13","index":6348,"close":25.03,"high":25.32,"low":24.95,"open":25.28,"volume":66812300}]},{"date":"2011-01-27","estimated":0.68,"reported":0.77,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":6264,"close":28.55,"high":28.59,"low":28.07,"open":28.12,"volume":52631100},{"timestamp":1294929000,"date":"2011-01-13","index":6265,"close":28.19,"high":28.39,"low":28.01,"open":28.33,"volume":67077600},{"timestamp":1295015400,"date":"2011-01-14","index":6266,"close":28.3,"high":28.38,"low":27.91,"open":28.08,"volume":62688400},{"timestamp":1295361000,"date":"2011-01-18","index":6267,"close":28.66,"high":28.74,"low":28.14,"open":28.16,"volume":53322700},{"timestamp":1295447400,"date":"2011-01-19","index":6268,"close":28.47,"high":28.68,"low":28.27,"open":28.46,"volume":50005900},{"timestamp":1295533800,"date":"2011-01-20","index":6269,"close":28.35,"high":28.55,"low":28.13,"open":28.5,"volume":58613600},{"timestamp":1295620200,"date":"2011-01-21","index":6270,"close":28.02,"high":28.43,"low":28.02,"open":28.4,"volume":58080300},{"timestamp":1295879400,"date":"2011-01-24","index":6271,"close":28.38,"high":28.56,"low":27.99,"open":28.02,"volume":52047800},{"timestamp":1295965800,"date":"2011-01-25","index":6272,"close":28.45,"high":28.45,"low":28.12,"open":28.14,"volume":42436600},{"timestamp":1296052200,"date":"2011-01-26","index":6273,"close":28.78,"high":28.99,"low":28.5,"open":28.51,"volume":74628800},{"timestamp":1296138600,"date":"2011-01-27","index":6274,"close":28.87,"high":29.46,"low":28.49,"open":28.75,"volume":146938600}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":6275,"close":27.75,"high":28.93,"low":27.45,"open":28.9,"volume":141249400},{"timestamp":1296484200,"date":"2011-01-31","index":6276,"close":27.73,"high":27.9,"low":27.42,"open":27.77,"volume":65029000},{"timestamp":1296570600,"date":"2011-02-01","index":6277,"close":27.99,"high":28.06,"low":27.61,"open":27.8,"volume":62810700},{"timestamp":1296657000,"date":"2011-02-02","index":6278,"close":27.94,"high":28.11,"low":27.88,"open":27.93,"volume":45824000},{"timestamp":1296743400,"date":"2011-02-03","index":6279,"close":27.65,"high":27.97,"low":27.54,"open":27.97,"volume":60340100},{"timestamp":1296829800,"date":"2011-02-04","index":6280,"close":27.77,"high":27.84,"low":27.51,"open":27.7,"volume":40412200},{"timestamp":1297089000,"date":"2011-02-07","index":6281,"close":28.2,"high":28.34,"low":27.79,"open":27.8,"volume":68980900},{"timestamp":1297175400,"date":"2011-02-08","index":6282,"close":28.28,"high":28.34,"low":28.05,"open":28.1,"volume":34904200},{"timestamp":1297261800,"date":"2011-02-09","index":6283,"close":27.97,"high":28.26,"low":27.91,"open":28.19,"volume":52905100},{"timestamp":1297348200,"date":"2011-02-10","index":6284,"close":27.5,"high":27.94,"low":27.29,"open":27.93,"volume":76672400},{"timestamp":1297434600,"date":"2011-02-11","index":6285,"close":27.25,"high":27.81,"low":27.07,"open":27.76,"volume":83939700}]},{"date":"2010-10-28","estimated":0.55,"reported":0.62,"pre":[{"timestamp":1287063000,"date":"2010-10-14","index":6202,"close":25.23,"high":25.34,"low":25,"open":25.29,"volume":51949100},{"timestamp":1287149400,"date":"2010-10-15","index":6203,"close":25.54,"high":25.55,"low":25.23,"open":25.36,"volume":68954800},{"timestamp":1287408600,"date":"2010-10-18","index":6204,"close":25.82,"high":25.95,"low":25.45,"open":25.59,"volume":48330500},{"timestamp":1287495000,"date":"2010-10-19","index":6205,"close":25.1,"high":25.37,"low":24.95,"open":25.27,"volume":66150900},{"timestamp":1287581400,"date":"2010-10-20","index":6206,"close":25.31,"high":25.4,"low":25.1,"open":25.26,"volume":56283600},{"timestamp":1287667800,"date":"2010-10-21","index":6207,"close":25.42,"high":25.54,"low":25.05,"open":25.4,"volume":50032400},{"timestamp":1287754200,"date":"2010-10-22","index":6208,"close":25.38,"high":25.54,"low":25.27,"open":25.52,"volume":25837900},{"timestamp":1288013400,"date":"2010-10-25","index":6209,"close":25.19,"high":25.35,"low":25.17,"open":25.24,"volume":50912400},{"timestamp":1288099800,"date":"2010-10-26","index":6210,"close":25.9,"high":25.97,"low":25.06,"open":25.12,"volume":69304200},{"timestamp":1288186200,"date":"2010-10-27","index":6211,"close":26.05,"high":26.11,"low":25.62,"open":25.79,"volume":64805500},{"timestamp":1288272600,"date":"2010-10-28","index":6212,"close":26.28,"high":26.38,"low":25.92,"open":26.21,"volume":80730300}],"post":[{"timestamp":1288359000,"date":"2010-10-29","index":6213,"close":26.67,"high":27.2,"low":26.48,"open":27.15,"volume":114193200},{"timestamp":1288618200,"date":"2010-11-01","index":6214,"close":26.95,"high":27.22,"low":26.7,"open":26.88,"volume":61912100},{"timestamp":1288704600,"date":"2010-11-02","index":6215,"close":27.39,"high":27.42,"low":27.02,"open":27.06,"volume":54402100},{"timestamp":1288791000,"date":"2010-11-03","index":6216,"close":27.03,"high":27.49,"low":26.96,"open":27.46,"volume":110255300},{"timestamp":1288877400,"date":"2010-11-04","index":6217,"close":27.14,"high":27.43,"low":27.01,"open":27.41,"volume":93599300},{"timestamp":1288963800,"date":"2010-11-05","index":6218,"close":26.85,"high":27.19,"low":26.53,"open":27.17,"volume":110953700},{"timestamp":1289226600,"date":"2010-11-08","index":6219,"close":26.81,"high":28.87,"low":26.58,"open":26.68,"volume":71670800},{"timestamp":1289313000,"date":"2010-11-09","index":6220,"close":26.95,"high":27.11,"low":26.71,"open":26.81,"volume":58538600},{"timestamp":1289399400,"date":"2010-11-10","index":6221,"close":26.94,"high":27.08,"low":26.81,"open":27.01,"volume":52277300},{"timestamp":1289485800,"date":"2010-11-11","index":6222,"close":26.68,"high":26.72,"low":26.28,"open":26.68,"volume":62073100},{"timestamp":1289572200,"date":"2010-11-12","index":6223,"close":26.27,"high":26.52,"low":26.1,"open":26.47,"volume":64962200}]},{"date":"2010-07-22","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":6133,"close":24.41,"high":24.62,"low":23.97,"open":24.6,"volume":50758100},{"timestamp":1278682200,"date":"2010-07-09","index":6134,"close":24.27,"high":24.41,"low":24.15,"open":24.33,"volume":53806100},{"timestamp":1278941400,"date":"2010-07-12","index":6135,"close":24.83,"high":24.89,"low":24.42,"open":24.43,"volume":49854200},{"timestamp":1279027800,"date":"2010-07-13","index":6136,"close":25.13,"high":25.3,"low":24.9,"open":25.14,"volume":61928700},{"timestamp":1279114200,"date":"2010-07-14","index":6137,"close":25.44,"high":25.61,"low":25.12,"open":25.5,"volume":72808100},{"timestamp":1279200600,"date":"2010-07-15","index":6138,"close":25.51,"high":25.59,"low":24.98,"open":25.5,"volume":56934700},{"timestamp":1279287000,"date":"2010-07-16","index":6139,"close":24.89,"high":25.64,"low":24.88,"open":25.51,"volume":65064800},{"timestamp":1279546200,"date":"2010-07-19","index":6140,"close":25.23,"high":25.3,"low":24.91,"open":24.96,"volume":38181800},{"timestamp":1279632600,"date":"2010-07-20","index":6141,"close":25.48,"high":25.48,"low":24.7,"open":24.86,"volume":45530700},{"timestamp":1279719000,"date":"2010-07-21","index":6142,"close":25.12,"high":25.65,"low":24.98,"open":25.6,"volume":73297300},{"timestamp":1279805400,"date":"2010-07-22","index":6143,"close":25.84,"high":25.99,"low":25.47,"open":25.51,"volume":73016400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":6144,"close":25.81,"high":26.02,"low":25.25,"open":25.84,"volume":108520100},{"timestamp":1280151000,"date":"2010-07-26","index":6145,"close":26.1,"high":26.2,"low":25.8,"open":25.86,"volume":67249900},{"timestamp":1280237400,"date":"2010-07-27","index":6146,"close":26.16,"high":26.24,"low":25.96,"open":26.14,"volume":60672100},{"timestamp":1280323800,"date":"2010-07-28","index":6147,"close":25.95,"high":26.19,"low":25.83,"open":26.07,"volume":69704800},{"timestamp":1280410200,"date":"2010-07-29","index":6148,"close":26.03,"high":26.41,"low":25.6,"open":26.13,"volume":69446200},{"timestamp":1280496600,"date":"2010-07-30","index":6149,"close":25.81,"high":25.84,"low":25.35,"open":25.75,"volume":83534800},{"timestamp":1280755800,"date":"2010-08-02","index":6150,"close":26.33,"high":26.38,"low":25.75,"open":25.99,"volume":55044600},{"timestamp":1280842200,"date":"2010-08-03","index":6151,"close":26.16,"high":26.35,"low":25.97,"open":26.2,"volume":56877700},{"timestamp":1280928600,"date":"2010-08-04","index":6152,"close":25.73,"high":26.24,"low":25.44,"open":26.15,"volume":78531900},{"timestamp":1281015000,"date":"2010-08-05","index":6153,"close":25.37,"high":25.58,"low":25.21,"open":25.49,"volume":64922100},{"timestamp":1281101400,"date":"2010-08-06","index":6154,"close":25.55,"high":25.56,"low":25.02,"open":25.18,"volume":55982100}]},{"date":"2010-04-22","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":6070,"close":29.92,"high":29.98,"low":29.3,"open":29.32,"volume":63713800},{"timestamp":1270819800,"date":"2010-04-09","index":6071,"close":30.34,"high":30.41,"low":29.9,"open":29.95,"volume":54752500},{"timestamp":1271079000,"date":"2010-04-12","index":6072,"close":30.32,"high":30.49,"low":30.21,"open":30.25,"volume":37068800},{"timestamp":1271165400,"date":"2010-04-13","index":6073,"close":30.45,"high":30.5,"low":30.13,"open":30.15,"volume":41374600},{"timestamp":1271251800,"date":"2010-04-14","index":6074,"close":30.82,"high":31,"low":30.66,"open":30.79,"volume":68941200},{"timestamp":1271338200,"date":"2010-04-15","index":6075,"close":30.87,"high":30.95,"low":30.71,"open":30.82,"volume":52745400},{"timestamp":1271424600,"date":"2010-04-16","index":6076,"close":30.67,"high":30.98,"low":30.6,"open":30.79,"volume":88703100},{"timestamp":1271683800,"date":"2010-04-19","index":6077,"close":31.04,"high":31.25,"low":30.76,"open":30.77,"volume":64970300},{"timestamp":1271770200,"date":"2010-04-20","index":6078,"close":31.36,"high":31.44,"low":31.13,"open":31.22,"volume":52199500},{"timestamp":1271856600,"date":"2010-04-21","index":6079,"close":31.33,"high":31.5,"low":31.23,"open":31.33,"volume":55343100},{"timestamp":1271943000,"date":"2010-04-22","index":6080,"close":31.39,"high":31.53,"low":30.9,"open":31.04,"volume":84847600}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":6081,"close":30.96,"high":31.58,"low":30.65,"open":31.12,"volume":126766600},{"timestamp":1272288600,"date":"2010-04-26","index":6082,"close":31.11,"high":31.28,"low":30.86,"open":31,"volume":63649300},{"timestamp":1272375000,"date":"2010-04-27","index":6083,"close":30.85,"high":31.25,"low":30.75,"open":30.95,"volume":68730900},{"timestamp":1272461400,"date":"2010-04-28","index":6084,"close":30.91,"high":31,"low":30.62,"open":30.92,"volume":64557900},{"timestamp":1272547800,"date":"2010-04-29","index":6085,"close":31,"high":31.43,"low":30.67,"open":30.93,"volume":52665200},{"timestamp":1272634200,"date":"2010-04-30","index":6086,"close":30.54,"high":31.08,"low":30.52,"open":31.07,"volume":63214800},{"timestamp":1272893400,"date":"2010-05-03","index":6087,"close":30.86,"high":31.06,"low":30.58,"open":30.67,"volume":43989500},{"timestamp":1272979800,"date":"2010-05-04","index":6088,"close":30.13,"high":30.55,"low":29.75,"open":30.52,"volume":82085600},{"timestamp":1273066200,"date":"2010-05-05","index":6089,"close":29.85,"high":30.09,"low":29.69,"open":29.77,"volume":66833800},{"timestamp":1273152600,"date":"2010-05-06","index":6090,"close":28.98,"high":29.88,"low":27.91,"open":29.59,"volume":128613000},{"timestamp":1273239000,"date":"2010-05-07","index":6091,"close":28.21,"high":28.95,"low":27.32,"open":28.93,"volume":173718100}]},{"date":"2010-01-28","estimated":0.59,"reported":0.74,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":6012,"close":30.35,"high":30.52,"low":30.01,"open":30.26,"volume":51863500},{"timestamp":1263479400,"date":"2010-01-14","index":6013,"close":30.96,"high":31.1,"low":30.26,"open":30.31,"volume":63228100},{"timestamp":1263565800,"date":"2010-01-15","index":6014,"close":30.86,"high":31.24,"low":30.71,"open":31.08,"volume":79913200},{"timestamp":1263911400,"date":"2010-01-19","index":6015,"close":31.1,"high":31.24,"low":30.68,"open":30.75,"volume":46575700},{"timestamp":1263997800,"date":"2010-01-20","index":6016,"close":30.59,"high":30.94,"low":30.31,"open":30.81,"volume":54849500},{"timestamp":1264084200,"date":"2010-01-21","index":6017,"close":30.01,"high":30.72,"low":30,"open":30.61,"volume":73086700},{"timestamp":1264170600,"date":"2010-01-22","index":6018,"close":28.96,"high":30.2,"low":28.84,"open":30,"volume":102004600},{"timestamp":1264429800,"date":"2010-01-25","index":6019,"close":29.32,"high":29.66,"low":29.1,"open":29.24,"volume":63373000},{"timestamp":1264516200,"date":"2010-01-26","index":6020,"close":29.5,"high":29.85,"low":29.09,"open":29.2,"volume":66639900},{"timestamp":1264602600,"date":"2010-01-27","index":6021,"close":29.67,"high":29.82,"low":29.02,"open":29.35,"volume":63949500},{"timestamp":1264689000,"date":"2010-01-28","index":6022,"close":29.16,"high":29.87,"low":28.89,"open":29.84,"volume":117513700}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":6023,"close":28.18,"high":29.92,"low":27.66,"open":29.9,"volume":193888500},{"timestamp":1265034600,"date":"2010-02-01","index":6024,"close":28.41,"high":28.48,"low":27.92,"open":28.39,"volume":85931100},{"timestamp":1265121000,"date":"2010-02-02","index":6025,"close":28.46,"high":28.5,"low":28.14,"open":28.37,"volume":54413700},{"timestamp":1265207400,"date":"2010-02-03","index":6026,"close":28.63,"high":28.79,"low":28.12,"open":28.26,"volume":61397900},{"timestamp":1265293800,"date":"2010-02-04","index":6027,"close":27.84,"high":28.5,"low":27.81,"open":28.38,"volume":77850000},{"timestamp":1265380200,"date":"2010-02-05","index":6028,"close":28.02,"high":28.28,"low":27.57,"open":28,"volume":80960100},{"timestamp":1265639400,"date":"2010-02-08","index":6029,"close":27.72,"high":28.08,"low":27.57,"open":28.01,"volume":52820600},{"timestamp":1265725800,"date":"2010-02-09","index":6030,"close":28.01,"high":28.34,"low":27.75,"open":27.97,"volume":59195800},{"timestamp":1265812200,"date":"2010-02-10","index":6031,"close":27.99,"high":28.24,"low":27.84,"open":28.03,"volume":48591300},{"timestamp":1265898600,"date":"2010-02-11","index":6032,"close":28.12,"high":28.4,"low":27.7,"open":27.93,"volume":65993700},{"timestamp":1265985000,"date":"2010-02-12","index":6033,"close":27.93,"high":28.06,"low":27.58,"open":27.81,"volume":81117200}]},{"date":"2009-10-23","estimated":0.32,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":5947,"close":25.55,"high":25.79,"low":25.46,"open":25.57,"volume":39520000},{"timestamp":1255354200,"date":"2009-10-12","index":5948,"close":25.72,"high":25.89,"low":25.55,"open":25.66,"volume":29145800},{"timestamp":1255440600,"date":"2009-10-13","index":5949,"close":25.81,"high":25.94,"low":25.52,"open":25.59,"volume":37749000},{"timestamp":1255527000,"date":"2009-10-14","index":5950,"close":25.96,"high":26.2,"low":25.82,"open":26.14,"volume":45365500},{"timestamp":1255613400,"date":"2009-10-15","index":5951,"close":26.71,"high":26.71,"low":25.9,"open":25.9,"volume":65620100},{"timestamp":1255699800,"date":"2009-10-16","index":5952,"close":26.5,"high":26.63,"low":26.1,"open":26.45,"volume":56500900},{"timestamp":1255959000,"date":"2009-10-19","index":5953,"close":26.36,"high":26.58,"low":26.25,"open":26.49,"volume":48143200},{"timestamp":1256045400,"date":"2009-10-20","index":5954,"close":26.37,"high":26.51,"low":25.94,"open":26.42,"volume":54604700},{"timestamp":1256131800,"date":"2009-10-21","index":5955,"close":26.58,"high":26.75,"low":26.39,"open":26.46,"volume":61672700},{"timestamp":1256218200,"date":"2009-10-22","index":5956,"close":26.59,"high":26.72,"low":26.13,"open":26.56,"volume":61600000},{"timestamp":1256304600,"date":"2009-10-23","index":5957,"close":28.02,"high":29.35,"low":27.88,"open":29.2,"volume":281761000}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":5958,"close":28.68,"high":29.02,"low":28.11,"open":28.13,"volume":124149700},{"timestamp":1256650200,"date":"2009-10-27","index":5959,"close":28.59,"high":28.88,"low":28.44,"open":28.73,"volume":69685800},{"timestamp":1256736600,"date":"2009-10-28","index":5960,"close":28.02,"high":28.77,"low":27.95,"open":28.24,"volume":73542400},{"timestamp":1256823000,"date":"2009-10-29","index":5961,"close":28.22,"high":28.41,"low":27.85,"open":28.07,"volume":65225500},{"timestamp":1256909400,"date":"2009-10-30","index":5962,"close":27.73,"high":28.4,"low":27.66,"open":28.03,"volume":73371800},{"timestamp":1257172200,"date":"2009-11-02","index":5963,"close":27.88,"high":28.05,"low":27.41,"open":27.7,"volume":62428900},{"timestamp":1257258600,"date":"2009-11-03","index":5964,"close":27.53,"high":27.74,"low":27.43,"open":27.64,"volume":50294800},{"timestamp":1257345000,"date":"2009-11-04","index":5965,"close":28.06,"high":28.39,"low":27.62,"open":27.69,"volume":63898400},{"timestamp":1257431400,"date":"2009-11-05","index":5966,"close":28.47,"high":28.74,"low":28.28,"open":28.52,"volume":52681700},{"timestamp":1257517800,"date":"2009-11-06","index":5967,"close":28.52,"high":28.63,"low":28.2,"open":28.38,"volume":38908500},{"timestamp":1257777000,"date":"2009-11-09","index":5968,"close":28.99,"high":29,"low":28.53,"open":28.62,"volume":57518000}]},{"date":"2009-07-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":5882,"close":22.44,"high":22.81,"low":22.37,"open":22.65,"volume":46981200},{"timestamp":1247232600,"date":"2009-07-10","index":5883,"close":22.39,"high":22.54,"low":22.15,"open":22.19,"volume":43229200},{"timestamp":1247491800,"date":"2009-07-13","index":5884,"close":23.23,"high":23.29,"low":22.14,"open":22.42,"volume":67584000},{"timestamp":1247578200,"date":"2009-07-14","index":5885,"close":23.11,"high":23.22,"low":22.86,"open":23.2,"volume":45448700},{"timestamp":1247664600,"date":"2009-07-15","index":5886,"close":24.12,"high":24.12,"low":23.56,"open":23.75,"volume":67238700},{"timestamp":1247751000,"date":"2009-07-16","index":5887,"close":24.44,"high":24.44,"low":23.86,"open":23.93,"volume":64555100},{"timestamp":1247837400,"date":"2009-07-17","index":5888,"close":24.29,"high":24.45,"low":24.1,"open":24.4,"volume":52860100},{"timestamp":1248096600,"date":"2009-07-20","index":5889,"close":24.53,"high":24.53,"low":24.15,"open":24.44,"volume":47798000},{"timestamp":1248183000,"date":"2009-07-21","index":5890,"close":24.83,"high":24.83,"low":24.37,"open":24.69,"volume":52028400},{"timestamp":1248269400,"date":"2009-07-22","index":5891,"close":24.8,"high":24.9,"low":24.51,"open":24.7,"volume":66192500},{"timestamp":1248355800,"date":"2009-07-23","index":5892,"close":25.56,"high":25.72,"low":24.84,"open":24.93,"volume":106060500}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":5893,"close":23.45,"high":23.89,"low":22.81,"open":23.61,"volume":215135700},{"timestamp":1248701400,"date":"2009-07-27","index":5894,"close":23.11,"high":23.45,"low":22.9,"open":23.44,"volume":80950000},{"timestamp":1248787800,"date":"2009-07-28","index":5895,"close":23.47,"high":23.55,"low":22.9,"open":22.99,"volume":70288400},{"timestamp":1248874200,"date":"2009-07-29","index":5896,"close":23.8,"high":23.91,"low":23.34,"open":23.73,"volume":73626900},{"timestamp":1248960600,"date":"2009-07-30","index":5897,"close":23.81,"high":24.43,"low":23.71,"open":24.2,"volume":67820000},{"timestamp":1249047000,"date":"2009-07-31","index":5898,"close":23.52,"high":24.07,"low":23.5,"open":23.77,"volume":54258200},{"timestamp":1249306200,"date":"2009-08-03","index":5899,"close":23.83,"high":23.86,"low":23.5,"open":23.82,"volume":46902900},{"timestamp":1249392600,"date":"2009-08-04","index":5900,"close":23.77,"high":23.79,"low":23.53,"open":23.68,"volume":49218300},{"timestamp":1249479000,"date":"2009-08-05","index":5901,"close":23.81,"high":24.25,"low":23.79,"open":23.84,"volume":53310300},{"timestamp":1249565400,"date":"2009-08-06","index":5902,"close":23.46,"high":23.98,"low":23.27,"open":23.93,"volume":59686000},{"timestamp":1249651800,"date":"2009-08-07","index":5903,"close":23.56,"high":23.82,"low":23.5,"open":23.75,"volume":46169700}]},{"date":"2009-04-23","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":5819,"close":19.19,"high":19.62,"low":18.96,"open":18.97,"volume":56408900},{"timestamp":1239283800,"date":"2009-04-09","index":5820,"close":19.67,"high":19.7,"low":19.22,"open":19.45,"volume":55759600},{"timestamp":1239629400,"date":"2009-04-13","index":5821,"close":19.59,"high":19.85,"low":19.37,"open":19.69,"volume":44444700},{"timestamp":1239715800,"date":"2009-04-14","index":5822,"close":19.35,"high":19.55,"low":19,"open":19.44,"volume":63796300},{"timestamp":1239802200,"date":"2009-04-15","index":5823,"close":18.83,"high":19.25,"low":18.51,"open":19.21,"volume":72725500},{"timestamp":1239888600,"date":"2009-04-16","index":5824,"close":19.76,"high":19.78,"low":18.99,"open":19.16,"volume":67688700},{"timestamp":1239975000,"date":"2009-04-17","index":5825,"close":19.2,"high":19.69,"low":19,"open":19.69,"volume":61398500},{"timestamp":1240234200,"date":"2009-04-20","index":5826,"close":18.61,"high":18.95,"low":18.57,"open":18.89,"volume":62937200},{"timestamp":1240320600,"date":"2009-04-21","index":5827,"close":18.97,"high":19.08,"low":18.57,"open":18.59,"volume":60928300},{"timestamp":1240407000,"date":"2009-04-22","index":5828,"close":18.78,"high":19.19,"low":18.7,"open":18.76,"volume":59401000},{"timestamp":1240493400,"date":"2009-04-23","index":5829,"close":18.92,"high":18.94,"low":18.47,"open":18.92,"volume":86116300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":5830,"close":20.91,"high":21.2,"low":19.5,"open":19.82,"volume":168478500},{"timestamp":1240839000,"date":"2009-04-27","index":5831,"close":20.4,"high":20.82,"low":20.28,"open":20.55,"volume":68219600},{"timestamp":1240925400,"date":"2009-04-28","index":5832,"close":19.93,"high":20.27,"low":19.79,"open":20.25,"volume":76685200},{"timestamp":1241011800,"date":"2009-04-29","index":5833,"close":20.25,"high":20.89,"low":20.06,"open":20.11,"volume":79301600},{"timestamp":1241098200,"date":"2009-04-30","index":5834,"close":20.26,"high":21.1,"low":20.01,"open":20.6,"volume":87439900},{"timestamp":1241184600,"date":"2009-05-01","index":5835,"close":20.24,"high":20.35,"low":19.86,"open":20.19,"volume":63224500},{"timestamp":1241443800,"date":"2009-05-04","index":5836,"close":20.19,"high":20.4,"low":19.98,"open":20.37,"volume":54313400},{"timestamp":1241530200,"date":"2009-05-05","index":5837,"close":19.79,"high":20.24,"low":19.64,"open":20.14,"volume":66835500},{"timestamp":1241616600,"date":"2009-05-06","index":5838,"close":19.79,"high":20.07,"low":19.61,"open":20.06,"volume":59639100},{"timestamp":1241703000,"date":"2009-05-07","index":5839,"close":19.32,"high":19.99,"low":19.14,"open":19.96,"volume":68727200},{"timestamp":1241789400,"date":"2009-05-08","index":5840,"close":19.42,"high":19.64,"low":19.14,"open":19.46,"volume":67597600}]},{"date":"2009-01-22","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":5756,"close":19.51,"high":20.29,"low":19.48,"open":20.19,"volume":72709900},{"timestamp":1231425000,"date":"2009-01-08","index":5757,"close":20.12,"high":20.19,"low":19.55,"open":19.63,"volume":70255400},{"timestamp":1231511400,"date":"2009-01-09","index":5758,"close":19.52,"high":20.3,"low":19.41,"open":20.17,"volume":49815300},{"timestamp":1231770600,"date":"2009-01-12","index":5759,"close":19.47,"high":19.79,"low":19.3,"open":19.71,"volume":52163500},{"timestamp":1231857000,"date":"2009-01-13","index":5760,"close":19.82,"high":19.99,"low":19.52,"open":19.52,"volume":65843500},{"timestamp":1231943400,"date":"2009-01-14","index":5761,"close":19.09,"high":19.68,"low":19.01,"open":19.53,"volume":80257500},{"timestamp":1232029800,"date":"2009-01-15","index":5762,"close":19.24,"high":19.3,"low":18.52,"open":19.07,"volume":96169800},{"timestamp":1232116200,"date":"2009-01-16","index":5763,"close":19.71,"high":19.91,"low":19.15,"open":19.63,"volume":79634100},{"timestamp":1232461800,"date":"2009-01-20","index":5764,"close":18.48,"high":19.62,"low":18.37,"open":19.46,"volume":89873000},{"timestamp":1232548200,"date":"2009-01-21","index":5765,"close":19.38,"high":19.45,"low":18.46,"open":18.87,"volume":68340900},{"timestamp":1232634600,"date":"2009-01-22","index":5766,"close":17.11,"high":18.18,"low":17.07,"open":18.05,"volume":222436600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":5767,"close":17.2,"high":17.49,"low":16.75,"open":16.97,"volume":117020600},{"timestamp":1232980200,"date":"2009-01-26","index":5768,"close":17.63,"high":17.81,"low":17.23,"open":17.29,"volume":92476500},{"timestamp":1233066600,"date":"2009-01-27","index":5769,"close":17.66,"high":17.97,"low":17.43,"open":17.78,"volume":61695000},{"timestamp":1233153000,"date":"2009-01-28","index":5770,"close":18.04,"high":18.31,"low":17.76,"open":17.8,"volume":64145500},{"timestamp":1233239400,"date":"2009-01-29","index":5771,"close":17.59,"high":17.96,"low":17.56,"open":17.78,"volume":49192800},{"timestamp":1233325800,"date":"2009-01-30","index":5772,"close":17.1,"high":17.79,"low":17.1,"open":17.74,"volume":62370900},{"timestamp":1233585000,"date":"2009-02-02","index":5773,"close":17.83,"high":18.13,"low":17,"open":17.03,"volume":88871700},{"timestamp":1233671400,"date":"2009-02-03","index":5774,"close":18.5,"high":18.61,"low":17.6,"open":17.85,"volume":86865100},{"timestamp":1233757800,"date":"2009-02-04","index":5775,"close":18.63,"high":19,"low":18.5,"open":18.54,"volume":75618000},{"timestamp":1233844200,"date":"2009-02-05","index":5776,"close":19.04,"high":19.14,"low":18.25,"open":18.51,"volume":75195200},{"timestamp":1233930600,"date":"2009-02-06","index":5777,"close":19.66,"high":19.93,"low":19.06,"open":19.16,"volume":86746000}]},{"date":"2008-10-23","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":5695,"close":22.3,"high":23.91,"low":22.07,"open":23.77,"volume":131948700},{"timestamp":1223645400,"date":"2008-10-10","index":5696,"close":21.5,"high":22.35,"low":20.65,"open":21.79,"volume":228467500},{"timestamp":1223904600,"date":"2008-10-13","index":5697,"close":25.5,"high":25.5,"low":22.63,"open":22.86,"volume":144935400},{"timestamp":1223991000,"date":"2008-10-14","index":5698,"close":24.1,"high":25.73,"low":23.6,"open":25.64,"volume":165674900},{"timestamp":1224077400,"date":"2008-10-15","index":5699,"close":22.66,"high":24.25,"low":22.48,"open":23.78,"volume":113280200},{"timestamp":1224163800,"date":"2008-10-16","index":5700,"close":24.19,"high":24.19,"low":21.31,"open":22.94,"volume":161147800},{"timestamp":1224250200,"date":"2008-10-17","index":5701,"close":23.93,"high":25.11,"low":23.31,"open":23.57,"volume":133673100},{"timestamp":1224509400,"date":"2008-10-20","index":5702,"close":24.72,"high":24.75,"low":23.01,"open":24.2,"volume":93484300},{"timestamp":1224595800,"date":"2008-10-21","index":5703,"close":23.36,"high":25.01,"low":23.27,"open":24.3,"volume":100385600},{"timestamp":1224682200,"date":"2008-10-22","index":5704,"close":21.53,"high":23.06,"low":20.9,"open":23.04,"volume":150054800},{"timestamp":1224768600,"date":"2008-10-23","index":5705,"close":22.32,"high":22.59,"low":20.89,"open":21.55,"volume":154774100}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":5706,"close":21.96,"high":22.86,"low":20.95,"open":21.06,"volume":153919700},{"timestamp":1225114200,"date":"2008-10-27","index":5707,"close":21.18,"high":21.96,"low":21.02,"open":21.67,"volume":117683900},{"timestamp":1225200600,"date":"2008-10-28","index":5708,"close":23.1,"high":23.21,"low":21.34,"open":21.64,"volume":134088800},{"timestamp":1225287000,"date":"2008-10-29","index":5709,"close":23,"high":23.97,"low":22.7,"open":23.13,"volume":111701800},{"timestamp":1225373400,"date":"2008-10-30","index":5710,"close":22.63,"high":23.88,"low":22.39,"open":23.69,"volume":95323000},{"timestamp":1225459800,"date":"2008-10-31","index":5711,"close":22.33,"high":22.91,"low":22.12,"open":22.53,"volume":93055200},{"timestamp":1225722600,"date":"2008-11-03","index":5712,"close":22.62,"high":22.91,"low":22.21,"open":22.48,"volume":61923500},{"timestamp":1225809000,"date":"2008-11-04","index":5713,"close":23.53,"high":23.66,"low":22.87,"open":23.13,"volume":72123000},{"timestamp":1225895400,"date":"2008-11-05","index":5714,"close":22.08,"high":23.34,"low":22.05,"open":23.33,"volume":81179700},{"timestamp":1225981800,"date":"2008-11-06","index":5715,"close":20.88,"high":22.08,"low":20.86,"open":21.87,"volume":95509700},{"timestamp":1226068200,"date":"2008-11-07","index":5716,"close":21.5,"high":21.54,"low":21,"open":21.32,"volume":71256300}]},{"date":"2008-07-17","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":5626,"close":25.88,"high":27,"low":25.88,"open":26.9,"volume":84669000},{"timestamp":1215091800,"date":"2008-07-03","index":5627,"close":25.98,"high":26.1,"low":25.6,"open":25.97,"volume":37074500},{"timestamp":1215437400,"date":"2008-07-07","index":5628,"close":26.03,"high":26.39,"low":25.45,"open":26.11,"volume":71527600},{"timestamp":1215523800,"date":"2008-07-08","index":5629,"close":25.85,"high":26.2,"low":25.51,"open":25.93,"volume":65553200},{"timestamp":1215610200,"date":"2008-07-09","index":5630,"close":25.23,"high":25.85,"low":25.18,"open":25.79,"volume":54255800},{"timestamp":1215696600,"date":"2008-07-10","index":5631,"close":25.45,"high":25.67,"low":24.98,"open":25.2,"volume":57830600},{"timestamp":1215783000,"date":"2008-07-11","index":5632,"close":25.25,"high":25.64,"low":24.87,"open":25.16,"volume":69532600},{"timestamp":1216042200,"date":"2008-07-14","index":5633,"close":25.15,"high":25.81,"low":25.07,"open":25.48,"volume":51216200},{"timestamp":1216128600,"date":"2008-07-15","index":5634,"close":26.15,"high":26.64,"low":24.93,"open":24.93,"volume":92719300},{"timestamp":1216215000,"date":"2008-07-16","index":5635,"close":27.26,"high":27.29,"low":25.92,"open":26.13,"volume":82060400},{"timestamp":1216301400,"date":"2008-07-17","index":5636,"close":27.52,"high":27.91,"low":27.11,"open":27.58,"volume":96526100}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":5637,"close":25.86,"high":26.47,"low":25.11,"open":26.36,"volume":150277000},{"timestamp":1216647000,"date":"2008-07-21","index":5638,"close":25.64,"high":26.17,"low":25.53,"open":25.66,"volume":77575600},{"timestamp":1216733400,"date":"2008-07-22","index":5639,"close":25.8,"high":25.94,"low":25.48,"open":25.54,"volume":88657200},{"timestamp":1216819800,"date":"2008-07-23","index":5640,"close":26.43,"high":26.84,"low":25.85,"open":25.86,"volume":79408800},{"timestamp":1216906200,"date":"2008-07-24","index":5641,"close":25.44,"high":26.17,"low":25.44,"open":26.09,"volume":81092600},{"timestamp":1216992600,"date":"2008-07-25","index":5642,"close":26.16,"high":26.22,"low":25.5,"open":25.64,"volume":58682300},{"timestamp":1217251800,"date":"2008-07-28","index":5643,"close":25.5,"high":26.11,"low":25.34,"open":26.06,"volume":59707800},{"timestamp":1217338200,"date":"2008-07-29","index":5644,"close":26.11,"high":26.19,"low":25.4,"open":25.52,"volume":66368200},{"timestamp":1217424600,"date":"2008-07-30","index":5645,"close":26.23,"high":26.49,"low":25.9,"open":26.2,"volume":51977700},{"timestamp":1217511000,"date":"2008-07-31","index":5646,"close":25.72,"high":26.28,"low":25.71,"open":25.85,"volume":60461000},{"timestamp":1217597400,"date":"2008-08-01","index":5647,"close":25.44,"high":25.95,"low":25.07,"open":25.92,"volume":82720200}]},{"date":"2008-04-24","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":5568,"close":29.11,"high":29.4,"low":28.8,"open":28.83,"volume":65591600},{"timestamp":1207920600,"date":"2008-04-11","index":5569,"close":28.28,"high":29.01,"low":28.21,"open":28.87,"volume":54373700},{"timestamp":1208179800,"date":"2008-04-14","index":5570,"close":28.06,"high":28.31,"low":27.93,"open":28.24,"volume":43418100},{"timestamp":1208266200,"date":"2008-04-15","index":5571,"close":28.25,"high":28.48,"low":28.03,"open":28.12,"volume":34310000},{"timestamp":1208352600,"date":"2008-04-16","index":5572,"close":28.95,"high":29.05,"low":28.38,"open":28.57,"volume":54107400},{"timestamp":1208439000,"date":"2008-04-17","index":5573,"close":29.22,"high":29.34,"low":28.9,"open":29.12,"volume":48743300},{"timestamp":1208525400,"date":"2008-04-18","index":5574,"close":30,"high":30.1,"low":29.61,"open":30.01,"volume":73658900},{"timestamp":1208784600,"date":"2008-04-21","index":5575,"close":30.42,"high":30.6,"low":30.12,"open":30.19,"volume":54411700},{"timestamp":1208871000,"date":"2008-04-22","index":5576,"close":30.25,"high":30.7,"low":29.97,"open":30.64,"volume":67387500},{"timestamp":1208957400,"date":"2008-04-23","index":5577,"close":31.45,"high":31.46,"low":30.3,"open":30.45,"volume":98351500},{"timestamp":1209043800,"date":"2008-04-24","index":5578,"close":31.8,"high":32.1,"low":31.16,"open":31.63,"volume":115416700}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":5579,"close":29.83,"high":30.39,"low":29.6,"open":30.05,"volume":145194900},{"timestamp":1209389400,"date":"2008-04-28","index":5580,"close":28.99,"high":29.84,"low":28.82,"open":29.8,"volume":97473000},{"timestamp":1209475800,"date":"2008-04-29","index":5581,"close":28.64,"high":28.9,"low":28.45,"open":28.8,"volume":84428900},{"timestamp":1209562200,"date":"2008-04-30","index":5582,"close":28.52,"high":29.21,"low":28.51,"open":28.74,"volume":74733600},{"timestamp":1209648600,"date":"2008-05-01","index":5583,"close":29.4,"high":29.49,"low":28.48,"open":28.5,"volume":71699400},{"timestamp":1209735000,"date":"2008-05-02","index":5584,"close":29.24,"high":29.62,"low":28.86,"open":29.59,"volume":66024200},{"timestamp":1209994200,"date":"2008-05-05","index":5585,"close":29.08,"high":30.23,"low":28.99,"open":29.93,"volume":119687700},{"timestamp":1210080600,"date":"2008-05-06","index":5586,"close":29.7,"high":29.86,"low":28.93,"open":29,"volume":93582000},{"timestamp":1210167000,"date":"2008-05-07","index":5587,"close":29.21,"high":30.14,"low":29.08,"open":29.69,"volume":88775000},{"timestamp":1210253400,"date":"2008-05-08","index":5588,"close":29.27,"high":29.39,"low":29,"open":29.28,"volume":69589900},{"timestamp":1210339800,"date":"2008-05-09","index":5589,"close":29.39,"high":29.55,"low":28.95,"open":29.21,"volume":51621200}]},{"date":"2008-01-24","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":5505,"close":34.44,"high":34.54,"low":33.35,"open":33.36,"volume":74305500},{"timestamp":1199975400,"date":"2008-01-10","index":5506,"close":34.33,"high":34.5,"low":33.78,"open":34.35,"volume":72446000},{"timestamp":1200061800,"date":"2008-01-11","index":5507,"close":33.91,"high":34.24,"low":33.72,"open":34.14,"volume":55187900},{"timestamp":1200321000,"date":"2008-01-14","index":5508,"close":34.39,"high":34.57,"low":34.08,"open":34.46,"volume":52792200},{"timestamp":1200407400,"date":"2008-01-15","index":5509,"close":34,"high":34.38,"low":34,"open":34.03,"volume":61606200},{"timestamp":1200493800,"date":"2008-01-16","index":5510,"close":33.23,"high":33.65,"low":32.51,"open":33.42,"volume":120778500},{"timestamp":1200580200,"date":"2008-01-17","index":5511,"close":33.11,"high":33.8,"low":32.97,"open":33.54,"volume":94247800},{"timestamp":1200666600,"date":"2008-01-18","index":5512,"close":33.01,"high":34,"low":32.97,"open":33.16,"volume":117062000},{"timestamp":1201012200,"date":"2008-01-22","index":5513,"close":31.96,"high":32.53,"low":31.5,"open":31.54,"volume":108521400},{"timestamp":1201098600,"date":"2008-01-23","index":5514,"close":31.93,"high":32.05,"low":31.04,"open":31.48,"volume":137597400},{"timestamp":1201185000,"date":"2008-01-24","index":5515,"close":33.25,"high":33.36,"low":32.12,"open":32.35,"volume":155640400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":5516,"close":32.94,"high":35,"low":32.87,"open":34.9,"volume":196992300},{"timestamp":1201530600,"date":"2008-01-28","index":5517,"close":32.72,"high":33.1,"low":32.42,"open":33.02,"volume":81019000},{"timestamp":1201617000,"date":"2008-01-29","index":5518,"close":32.6,"high":32.89,"low":32.35,"open":32.85,"volume":68023000},{"timestamp":1201703400,"date":"2008-01-30","index":5519,"close":32.2,"high":32.8,"low":32.05,"open":32.56,"volume":106432600},{"timestamp":1201789800,"date":"2008-01-31","index":5520,"close":32.6,"high":32.74,"low":31.72,"open":31.91,"volume":103642200},{"timestamp":1201876200,"date":"2008-02-01","index":5521,"close":30.45,"high":33.25,"low":30.25,"open":31.06,"volume":291138900},{"timestamp":1202135400,"date":"2008-02-04","index":5522,"close":30.19,"high":30.72,"low":30.11,"open":30.49,"volume":119998600},{"timestamp":1202221800,"date":"2008-02-05","index":5523,"close":29.07,"high":29.94,"low":28.89,"open":29.91,"volume":137534100},{"timestamp":1202308200,"date":"2008-02-06","index":5524,"close":28.52,"high":29.35,"low":28.29,"open":29.28,"volume":138315600},{"timestamp":1202394600,"date":"2008-02-07","index":5525,"close":28.12,"high":28.78,"low":27.9,"open":28.34,"volume":164964900},{"timestamp":1202481000,"date":"2008-02-08","index":5526,"close":28.56,"high":29.08,"low":28.24,"open":28.29,"volume":124872000}]},{"date":"2007-10-25","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1192109400,"date":"2007-10-11","index":5444,"close":29.91,"high":30.63,"low":29.79,"open":30.3,"volume":50788400},{"timestamp":1192195800,"date":"2007-10-12","index":5445,"close":30.17,"high":30.4,"low":29.95,"open":30.03,"volume":31121100},{"timestamp":1192455000,"date":"2007-10-15","index":5446,"close":30.04,"high":30.33,"low":30,"open":30.1,"volume":47150500},{"timestamp":1192541400,"date":"2007-10-16","index":5447,"close":30.32,"high":30.58,"low":30.23,"open":30.24,"volume":56286200},{"timestamp":1192627800,"date":"2007-10-17","index":5448,"close":31.08,"high":31.23,"low":30.65,"open":30.75,"volume":86092400},{"timestamp":1192714200,"date":"2007-10-18","index":5449,"close":31.16,"high":31.23,"low":30.63,"open":31.22,"volume":49208600},{"timestamp":1192800600,"date":"2007-10-19","index":5450,"close":30.17,"high":31.09,"low":30.11,"open":31.09,"volume":75200200},{"timestamp":1193059800,"date":"2007-10-22","index":5451,"close":30.51,"high":30.7,"low":30.12,"open":30.12,"volume":58785100},{"timestamp":1193146200,"date":"2007-10-23","index":5452,"close":30.9,"high":31.12,"low":30.71,"open":30.71,"volume":49956200},{"timestamp":1193232600,"date":"2007-10-24","index":5453,"close":31.25,"high":31.3,"low":30.5,"open":30.85,"volume":77979200},{"timestamp":1193319000,"date":"2007-10-25","index":5454,"close":31.99,"high":32.22,"low":31.49,"open":31.57,"volume":169588700}],"post":[{"timestamp":1193405400,"date":"2007-10-26","index":5455,"close":35.03,"high":36.03,"low":34.56,"open":36.01,"volume":288121200},{"timestamp":1193664600,"date":"2007-10-29","index":5456,"close":34.57,"high":35.29,"low":34.45,"open":34.85,"volume":114655600},{"timestamp":1193751000,"date":"2007-10-30","index":5457,"close":35.57,"high":35.59,"low":34.35,"open":34.37,"volume":107297300},{"timestamp":1193837400,"date":"2007-10-31","index":5458,"close":36.81,"high":37,"low":35.51,"open":35.52,"volume":185635800},{"timestamp":1193923800,"date":"2007-11-01","index":5459,"close":37.06,"high":37.49,"low":36.36,"open":36.53,"volume":152078800},{"timestamp":1194010200,"date":"2007-11-02","index":5460,"close":37.06,"high":37.5,"low":36.42,"open":37.22,"volume":96389800},{"timestamp":1194273000,"date":"2007-11-05","index":5461,"close":36.73,"high":37.1,"low":36.63,"open":36.76,"volume":75485400},{"timestamp":1194359400,"date":"2007-11-06","index":5462,"close":36.41,"high":36.66,"low":35.87,"open":36.59,"volume":100966700},{"timestamp":1194445800,"date":"2007-11-07","index":5463,"close":35.52,"high":36.16,"low":35.45,"open":36.04,"volume":74897800},{"timestamp":1194532200,"date":"2007-11-08","index":5464,"close":34.74,"high":35.9,"low":34.4,"open":35.6,"volume":133742400},{"timestamp":1194618600,"date":"2007-11-09","index":5465,"close":33.73,"high":34.54,"low":33.65,"open":34.18,"volume":125136900}]},{"date":"2007-07-19","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5375,"close":29.99,"high":30.22,"low":29.83,"open":30.05,"volume":47838500},{"timestamp":1183728600,"date":"2007-07-06","index":5376,"close":29.97,"high":30.04,"low":29.66,"open":29.91,"volume":57541000},{"timestamp":1183987800,"date":"2007-07-09","index":5377,"close":29.87,"high":29.95,"low":29.81,"open":29.86,"volume":33831400},{"timestamp":1184074200,"date":"2007-07-10","index":5378,"close":29.33,"high":29.99,"low":29.18,"open":29.7,"volume":66013500},{"timestamp":1184160600,"date":"2007-07-11","index":5379,"close":29.49,"high":29.65,"low":29.21,"open":29.24,"volume":48017000},{"timestamp":1184247000,"date":"2007-07-12","index":5380,"close":30.07,"high":30.11,"low":29.44,"open":29.56,"volume":54302400},{"timestamp":1184333400,"date":"2007-07-13","index":5381,"close":29.82,"high":30.02,"low":29.66,"open":29.94,"volume":42173000},{"timestamp":1184592600,"date":"2007-07-16","index":5382,"close":30.03,"high":30.24,"low":29.72,"open":29.76,"volume":48023200},{"timestamp":1184679000,"date":"2007-07-17","index":5383,"close":30.78,"high":30.88,"low":30.01,"open":30.02,"volume":77539600},{"timestamp":1184765400,"date":"2007-07-18","index":5384,"close":30.92,"high":30.97,"low":30.5,"open":30.51,"volume":64414400},{"timestamp":1184851800,"date":"2007-07-19","index":5385,"close":31.51,"high":31.84,"low":30.93,"open":31.05,"volume":121159300}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5386,"close":31.16,"high":31.2,"low":30.79,"open":31.15,"volume":98292600},{"timestamp":1185197400,"date":"2007-07-23","index":5387,"close":31.19,"high":31.52,"low":31.12,"open":31.36,"volume":48910600},{"timestamp":1185283800,"date":"2007-07-24","index":5388,"close":30.8,"high":31.48,"low":30.71,"open":31.01,"volume":59729300},{"timestamp":1185370200,"date":"2007-07-25","index":5389,"close":30.71,"high":31.3,"low":30.37,"open":30.99,"volume":54950100},{"timestamp":1185456600,"date":"2007-07-26","index":5390,"close":29.98,"high":30.53,"low":29.51,"open":30.24,"volume":87025300},{"timestamp":1185543000,"date":"2007-07-27","index":5391,"close":29.39,"high":30,"low":29.36,"open":29.93,"volume":69214600},{"timestamp":1185802200,"date":"2007-07-30","index":5392,"close":29.4,"high":29.49,"low":28.95,"open":29.41,"volume":67499600},{"timestamp":1185888600,"date":"2007-07-31","index":5393,"close":28.99,"high":29.72,"low":28.98,"open":29.71,"volume":66554000},{"timestamp":1185975000,"date":"2007-08-01","index":5394,"close":29.3,"high":29.55,"low":28.82,"open":28.95,"volume":80006300},{"timestamp":1186061400,"date":"2007-08-02","index":5395,"close":29.52,"high":29.79,"low":29.02,"open":29.19,"volume":47938300},{"timestamp":1186147800,"date":"2007-08-03","index":5396,"close":28.96,"high":29.78,"low":28.9,"open":29.45,"volume":61535500}]},{"date":"2007-04-26","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1176384600,"date":"2007-04-12","index":5317,"close":28.54,"high":28.62,"low":28.04,"open":28.06,"volume":43762100},{"timestamp":1176471000,"date":"2007-04-13","index":5318,"close":28.61,"high":28.7,"low":28.1,"open":28.43,"volume":36002900},{"timestamp":1176730200,"date":"2007-04-16","index":5319,"close":28.73,"high":28.75,"low":28.21,"open":28.6,"volume":30740100},{"timestamp":1176816600,"date":"2007-04-17","index":5320,"close":28.85,"high":28.89,"low":28.56,"open":28.63,"volume":33170200},{"timestamp":1176903000,"date":"2007-04-18","index":5321,"close":28.6,"high":28.67,"low":28.36,"open":28.61,"volume":41778400},{"timestamp":1176989400,"date":"2007-04-19","index":5322,"close":28.69,"high":28.89,"low":28.26,"open":28.34,"volume":43648800},{"timestamp":1177075800,"date":"2007-04-20","index":5323,"close":29.02,"high":29.1,"low":28.7,"open":28.98,"volume":60311500},{"timestamp":1177335000,"date":"2007-04-23","index":5324,"close":28.78,"high":28.99,"low":28.67,"open":28.96,"volume":41739100},{"timestamp":1177421400,"date":"2007-04-24","index":5325,"close":28.79,"high":28.96,"low":28.59,"open":28.79,"volume":34236700},{"timestamp":1177507800,"date":"2007-04-25","index":5326,"close":28.99,"high":29,"low":28.69,"open":28.86,"volume":39475000},{"timestamp":1177594200,"date":"2007-04-26","index":5327,"close":29.1,"high":29.35,"low":28.91,"open":29.09,"volume":68760300}],"post":[{"timestamp":1177680600,"date":"2007-04-27","index":5328,"close":30.12,"high":30.74,"low":30,"open":30.17,"volume":128298800},{"timestamp":1177939800,"date":"2007-04-30","index":5329,"close":29.94,"high":30.37,"low":29.94,"open":30.13,"volume":67788800},{"timestamp":1178026200,"date":"2007-05-01","index":5330,"close":30.4,"high":30.42,"low":29.9,"open":29.94,"volume":73539300},{"timestamp":1178112600,"date":"2007-05-02","index":5331,"close":30.61,"high":30.69,"low":30.3,"open":30.39,"volume":80686700},{"timestamp":1178199000,"date":"2007-05-03","index":5332,"close":30.97,"high":31,"low":30.53,"open":30.6,"volume":82036800},{"timestamp":1178285400,"date":"2007-05-04","index":5333,"close":30.56,"high":30.7,"low":30.29,"open":30.68,"volume":104385900},{"timestamp":1178544600,"date":"2007-05-07","index":5334,"close":30.71,"high":30.76,"low":30.48,"open":30.52,"volume":59889100},{"timestamp":1178631000,"date":"2007-05-08","index":5335,"close":30.75,"high":30.94,"low":30.58,"open":30.68,"volume":60551700},{"timestamp":1178717400,"date":"2007-05-09","index":5336,"close":30.78,"high":30.93,"low":30.57,"open":30.7,"volume":51735000},{"timestamp":1178803800,"date":"2007-05-10","index":5337,"close":30.58,"high":30.93,"low":30.53,"open":30.68,"volume":55398600},{"timestamp":1178890200,"date":"2007-05-11","index":5338,"close":30.89,"high":30.98,"low":30.55,"open":30.57,"volume":43425300}]},{"date":"2007-01-25","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1168439400,"date":"2007-01-10","index":5254,"close":29.66,"high":29.89,"low":29.43,"open":29.8,"volume":55017400},{"timestamp":1168525800,"date":"2007-01-11","index":5255,"close":30.7,"high":30.75,"low":29.65,"open":29.76,"volume":99464300},{"timestamp":1168612200,"date":"2007-01-12","index":5256,"close":31.21,"high":31.39,"low":30.64,"open":30.65,"volume":103972500},{"timestamp":1168957800,"date":"2007-01-16","index":5257,"close":31.16,"high":31.45,"low":31.03,"open":31.26,"volume":62379600},{"timestamp":1169044200,"date":"2007-01-17","index":5258,"close":31.1,"high":31.44,"low":31.01,"open":31.26,"volume":58519600},{"timestamp":1169130600,"date":"2007-01-18","index":5259,"close":31,"high":31.37,"low":30.8,"open":31.15,"volume":56364300},{"timestamp":1169217000,"date":"2007-01-19","index":5260,"close":31.11,"high":31.11,"low":30.69,"open":30.73,"volume":75826900},{"timestamp":1169476200,"date":"2007-01-22","index":5261,"close":30.72,"high":31.12,"low":30.51,"open":31.06,"volume":56143900},{"timestamp":1169562600,"date":"2007-01-23","index":5262,"close":30.74,"high":30.96,"low":30.52,"open":30.63,"volume":49171200},{"timestamp":1169649000,"date":"2007-01-24","index":5263,"close":31.09,"high":31.3,"low":30.65,"open":30.78,"volume":58527800},{"timestamp":1169735400,"date":"2007-01-25","index":5264,"close":30.45,"high":31.48,"low":30.45,"open":31.08,"volume":97378700}],"post":[{"timestamp":1169821800,"date":"2007-01-26","index":5265,"close":30.6,"high":31.23,"low":30.6,"open":31.22,"volume":96103700},{"timestamp":1170081000,"date":"2007-01-29","index":5266,"close":30.53,"high":30.78,"low":30.34,"open":30.65,"volume":57605900},{"timestamp":1170167400,"date":"2007-01-30","index":5267,"close":30.48,"high":30.64,"low":30.14,"open":30.57,"volume":61900400},{"timestamp":1170253800,"date":"2007-01-31","index":5268,"close":30.86,"high":31.1,"low":30.35,"open":30.41,"volume":73968400},{"timestamp":1170340200,"date":"2007-02-01","index":5269,"close":30.56,"high":30.94,"low":30.37,"open":30.84,"volume":55355800},{"timestamp":1170426600,"date":"2007-02-02","index":5270,"close":30.19,"high":30.84,"low":30.13,"open":30.82,"volume":60401700},{"timestamp":1170685800,"date":"2007-02-05","index":5271,"close":29.61,"high":30.02,"low":29.41,"open":29.97,"volume":99102100},{"timestamp":1170772200,"date":"2007-02-06","index":5272,"close":29.51,"high":29.75,"low":29.22,"open":29.59,"volume":79281100},{"timestamp":1170858600,"date":"2007-02-07","index":5273,"close":29.37,"high":29.7,"low":29.25,"open":29.64,"volume":65145500},{"timestamp":1170945000,"date":"2007-02-08","index":5274,"close":29.26,"high":29.8,"low":29.2,"open":29.24,"volume":48749000},{"timestamp":1171031400,"date":"2007-02-09","index":5275,"close":28.98,"high":29.4,"low":28.93,"open":29.35,"volume":69823100}]},{"date":"2006-10-26","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1160659800,"date":"2006-10-12","index":5194,"close":28.22,"high":28.29,"low":27.54,"open":27.58,"volume":120174900},{"timestamp":1160746200,"date":"2006-10-13","index":5195,"close":28.37,"high":28.69,"low":28.31,"open":28.34,"volume":129751900},{"timestamp":1161005400,"date":"2006-10-16","index":5196,"close":28.45,"high":28.6,"low":28.33,"open":28.48,"volume":49744800},{"timestamp":1161091800,"date":"2006-10-17","index":5197,"close":28.44,"high":28.51,"low":28.17,"open":28.24,"volume":40122600},{"timestamp":1161178200,"date":"2006-10-18","index":5198,"close":28.52,"high":28.7,"low":28.26,"open":28.5,"volume":40630800},{"timestamp":1161264600,"date":"2006-10-19","index":5199,"close":28.29,"high":28.45,"low":28.12,"open":28.35,"volume":44730800},{"timestamp":1161351000,"date":"2006-10-20","index":5200,"close":28.43,"high":28.49,"low":28.17,"open":28.48,"volume":48887800},{"timestamp":1161610200,"date":"2006-10-23","index":5201,"close":28.45,"high":28.69,"low":28.18,"open":28.3,"volume":48525000},{"timestamp":1161696600,"date":"2006-10-24","index":5202,"close":28.28,"high":28.43,"low":28.13,"open":28.43,"volume":61409600},{"timestamp":1161783000,"date":"2006-10-25","index":5203,"close":28.31,"high":28.46,"low":28.14,"open":28.28,"volume":40717100},{"timestamp":1161869400,"date":"2006-10-26","index":5204,"close":28.35,"high":28.41,"low":28.04,"open":28.33,"volume":69964200}],"post":[{"timestamp":1161955800,"date":"2006-10-27","index":5205,"close":28.34,"high":28.79,"low":28.25,"open":28.49,"volume":89060100},{"timestamp":1162218600,"date":"2006-10-30","index":5206,"close":28.53,"high":28.84,"low":28.32,"open":28.35,"volume":47296800},{"timestamp":1162305000,"date":"2006-10-31","index":5207,"close":28.71,"high":28.85,"low":28.56,"open":28.66,"volume":61861700},{"timestamp":1162391400,"date":"2006-11-01","index":5208,"close":28.81,"high":28.99,"low":28.7,"open":28.78,"volume":75895900},{"timestamp":1162477800,"date":"2006-11-02","index":5209,"close":28.77,"high":28.86,"low":28.58,"open":28.71,"volume":58674400},{"timestamp":1162564200,"date":"2006-11-03","index":5210,"close":28.73,"high":28.93,"low":28.61,"open":28.85,"volume":41124500},{"timestamp":1162823400,"date":"2006-11-06","index":5211,"close":28.84,"high":29.05,"low":28.76,"open":28.77,"volume":60446200},{"timestamp":1162909800,"date":"2006-11-07","index":5212,"close":28.95,"high":29.07,"low":28.8,"open":28.86,"volume":56511200},{"timestamp":1162996200,"date":"2006-11-08","index":5213,"close":28.98,"high":29.23,"low":28.66,"open":28.78,"volume":77403300},{"timestamp":1163082600,"date":"2006-11-09","index":5214,"close":29.26,"high":29.4,"low":29,"open":29.11,"volume":89407500},{"timestamp":1163169000,"date":"2006-11-10","index":5215,"close":29.24,"high":29.29,"low":29.15,"open":29.17,"volume":37855100}]},{"date":"2006-07-20","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":5125,"close":23.48,"high":23.61,"low":23.42,"open":23.45,"volume":44775200},{"timestamp":1152279000,"date":"2006-07-07","index":5126,"close":23.3,"high":23.55,"low":23.3,"open":23.39,"volume":63168800},{"timestamp":1152538200,"date":"2006-07-10","index":5127,"close":23.5,"high":23.66,"low":23.38,"open":23.43,"volume":50565100},{"timestamp":1152624600,"date":"2006-07-11","index":5128,"close":23.1,"high":23.37,"low":22.74,"open":23.37,"volume":88676300},{"timestamp":1152711000,"date":"2006-07-12","index":5129,"close":22.64,"high":22.88,"low":22.62,"open":22.79,"volume":77379300},{"timestamp":1152797400,"date":"2006-07-13","index":5130,"close":22.26,"high":22.61,"low":22.25,"open":22.37,"volume":73099500},{"timestamp":1152883800,"date":"2006-07-14","index":5131,"close":22.29,"high":22.55,"low":22.23,"open":22.28,"volume":67499400},{"timestamp":1153143000,"date":"2006-07-17","index":5132,"close":22.48,"high":22.61,"low":22.26,"open":22.29,"volume":37053500},{"timestamp":1153229400,"date":"2006-07-18","index":5133,"close":22.74,"high":22.76,"low":22.48,"open":22.59,"volume":65047300},{"timestamp":1153315800,"date":"2006-07-19","index":5134,"close":23.4,"high":23.46,"low":22.72,"open":22.82,"volume":82188200},{"timestamp":1153402200,"date":"2006-07-20","index":5135,"close":22.85,"high":23.45,"low":22.78,"open":23.44,"volume":76605200}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":5136,"close":23.87,"high":24.15,"low":23,"open":24.08,"volume":175483800},{"timestamp":1153747800,"date":"2006-07-24","index":5137,"close":24,"high":24.11,"low":23.79,"open":24.01,"volume":59586700},{"timestamp":1153834200,"date":"2006-07-25","index":5138,"close":24.22,"high":24.29,"low":23.9,"open":24,"volume":60075800},{"timestamp":1153920600,"date":"2006-07-26","index":5139,"close":24.37,"high":24.53,"low":24.1,"open":24.12,"volume":54942100},{"timestamp":1154007000,"date":"2006-07-27","index":5140,"close":23.87,"high":24.6,"low":23.77,"open":24.58,"volume":85386800},{"timestamp":1154093400,"date":"2006-07-28","index":5141,"close":24.25,"high":24.28,"low":24.06,"open":24.08,"volume":51705800},{"timestamp":1154352600,"date":"2006-07-31","index":5142,"close":24.06,"high":24.42,"low":24.01,"open":24.07,"volume":40254400},{"timestamp":1154439000,"date":"2006-08-01","index":5143,"close":23.99,"high":24.2,"low":23.85,"open":24.02,"volume":49168700},{"timestamp":1154525400,"date":"2006-08-02","index":5144,"close":24.3,"high":24.4,"low":24.03,"open":24.12,"volume":46462000},{"timestamp":1154611800,"date":"2006-08-03","index":5145,"close":24.21,"high":24.48,"low":24.15,"open":24.19,"volume":43155300},{"timestamp":1154698200,"date":"2006-08-04","index":5146,"close":24.29,"high":24.49,"low":24.15,"open":24.4,"volume":45690400}]},{"date":"2006-04-27","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1144848600,"date":"2006-04-12","index":5067,"close":27.2,"high":27.2,"low":26.97,"open":27.1,"volume":32183000},{"timestamp":1144935000,"date":"2006-04-13","index":5068,"close":27.07,"high":27.2,"low":27,"open":27.08,"volume":28160000},{"timestamp":1145280600,"date":"2006-04-17","index":5069,"close":26.84,"high":27.05,"low":26.73,"open":27.03,"volume":35796200},{"timestamp":1145367000,"date":"2006-04-18","index":5070,"close":27.22,"high":27.5,"low":26.82,"open":26.94,"volume":56272700},{"timestamp":1145453400,"date":"2006-04-19","index":5071,"close":27.03,"high":27.19,"low":26.96,"open":27.11,"volume":45111100},{"timestamp":1145539800,"date":"2006-04-20","index":5072,"close":27.03,"high":27.19,"low":26.7,"open":27.05,"volume":45648300},{"timestamp":1145626200,"date":"2006-04-21","index":5073,"close":27.15,"high":27.39,"low":27,"open":27.05,"volume":58528000},{"timestamp":1145885400,"date":"2006-04-24","index":5074,"close":27.11,"high":27.25,"low":26.98,"open":27.07,"volume":42318400},{"timestamp":1145971800,"date":"2006-04-25","index":5075,"close":27.11,"high":27.21,"low":27.02,"open":27.09,"volume":49222500},{"timestamp":1146058200,"date":"2006-04-26","index":5076,"close":27.1,"high":27.23,"low":27,"open":27.08,"volume":39190000},{"timestamp":1146144600,"date":"2006-04-27","index":5077,"close":27.25,"high":27.63,"low":26.94,"open":26.97,"volume":96509600}],"post":[{"timestamp":1146231000,"date":"2006-04-28","index":5078,"close":24.15,"high":24.5,"low":24,"open":24.23,"volume":591052200},{"timestamp":1146490200,"date":"2006-05-01","index":5079,"close":24.29,"high":25,"low":24.09,"open":24.32,"volume":174800900},{"timestamp":1146576600,"date":"2006-05-02","index":5080,"close":24.01,"high":25,"low":23.9,"open":24.49,"volume":190533500},{"timestamp":1146663000,"date":"2006-05-03","index":5081,"close":23.17,"high":24.02,"low":23.15,"open":23.99,"volume":211527100},{"timestamp":1146749400,"date":"2006-05-04","index":5082,"close":23.44,"high":23.67,"low":23.14,"open":23.35,"volume":171257400},{"timestamp":1146835800,"date":"2006-05-05","index":5083,"close":23.8,"high":23.95,"low":23.52,"open":23.66,"volume":131604300},{"timestamp":1147095000,"date":"2006-05-08","index":5084,"close":23.73,"high":25,"low":23.51,"open":23.85,"volume":80693500},{"timestamp":1147181400,"date":"2006-05-09","index":5085,"close":23.62,"high":24,"low":23.49,"open":23.75,"volume":75345900},{"timestamp":1147267800,"date":"2006-05-10","index":5086,"close":23.77,"high":23.79,"low":23.59,"open":23.67,"volume":76563300},{"timestamp":1147354200,"date":"2006-05-11","index":5087,"close":23.22,"high":23.79,"low":23.15,"open":23.71,"volume":92916700},{"timestamp":1147440600,"date":"2006-05-12","index":5088,"close":23.17,"high":23.37,"low":23.05,"open":23.14,"volume":83115900}]},{"date":"2006-01-26","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1136989800,"date":"2006-01-11","index":5004,"close":27.29,"high":27.39,"low":26.9,"open":27.01,"volume":70120700},{"timestamp":1137076200,"date":"2006-01-12","index":5005,"close":27.14,"high":27.26,"low":26.97,"open":27.25,"volume":45994800},{"timestamp":1137162600,"date":"2006-01-13","index":5006,"close":27.19,"high":27.25,"low":27.01,"open":27.03,"volume":41418000},{"timestamp":1137508200,"date":"2006-01-17","index":5007,"close":26.99,"high":27.19,"low":26.9,"open":26.9,"volume":58566600},{"timestamp":1137594600,"date":"2006-01-18","index":5008,"close":26.83,"high":26.98,"low":26.7,"open":26.74,"volume":52376200},{"timestamp":1137681000,"date":"2006-01-19","index":5009,"close":27.02,"high":27.24,"low":26.85,"open":26.87,"volume":60367600},{"timestamp":1137767400,"date":"2006-01-20","index":5010,"close":26.41,"high":27.01,"low":26.26,"open":27.01,"volume":79165900},{"timestamp":1138026600,"date":"2006-01-23","index":5011,"close":26.35,"high":26.53,"low":26.3,"open":26.41,"volume":47925600},{"timestamp":1138113000,"date":"2006-01-24","index":5012,"close":26.28,"high":26.45,"low":26.22,"open":26.34,"volume":63040700},{"timestamp":1138199400,"date":"2006-01-25","index":5013,"close":26.4,"high":26.57,"low":26.23,"open":26.41,"volume":59072100},{"timestamp":1138285800,"date":"2006-01-26","index":5014,"close":26.5,"high":26.72,"low":26.31,"open":26.56,"volume":69509300}],"post":[{"timestamp":1138372200,"date":"2006-01-27","index":5015,"close":27.79,"high":27.95,"low":27.19,"open":27.23,"volume":134520700},{"timestamp":1138631400,"date":"2006-01-30","index":5016,"close":28,"high":28.18,"low":27.78,"open":27.82,"volume":103999200},{"timestamp":1138717800,"date":"2006-01-31","index":5017,"close":28.15,"high":28.38,"low":27.87,"open":27.91,"volume":94841300},{"timestamp":1138804200,"date":"2006-02-01","index":5018,"close":28.04,"high":28.07,"low":27.76,"open":27.96,"volume":68448800},{"timestamp":1138890600,"date":"2006-02-02","index":5019,"close":27.68,"high":27.99,"low":27.55,"open":27.97,"volume":55073400},{"timestamp":1138977000,"date":"2006-02-03","index":5020,"close":27.54,"high":27.7,"low":27.34,"open":27.48,"volume":75022700},{"timestamp":1139236200,"date":"2006-02-06","index":5021,"close":27.17,"high":27.54,"low":27.09,"open":27.51,"volume":60170500},{"timestamp":1139322600,"date":"2006-02-07","index":5022,"close":26.94,"high":27.15,"low":26.81,"open":26.95,"volume":72159500},{"timestamp":1139409000,"date":"2006-02-08","index":5023,"close":26.91,"high":27.08,"low":26.71,"open":27.01,"volume":51795200},{"timestamp":1139495400,"date":"2006-02-09","index":5024,"close":26.66,"high":27.03,"low":26.65,"open":26.96,"volume":52861700},{"timestamp":1139581800,"date":"2006-02-10","index":5025,"close":26.69,"high":26.89,"low":26.51,"open":26.62,"volume":52127000}]},{"date":"2005-10-27","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":4943,"close":24.59,"high":24.73,"low":24.27,"open":24.31,"volume":70192000},{"timestamp":1129296600,"date":"2005-10-14","index":4944,"close":24.67,"high":24.73,"low":24.5,"open":24.71,"volume":53846700},{"timestamp":1129555800,"date":"2005-10-17","index":4945,"close":24.53,"high":24.69,"low":24.44,"open":24.68,"volume":46924400},{"timestamp":1129642200,"date":"2005-10-18","index":4946,"close":24.57,"high":24.83,"low":24.45,"open":24.49,"volume":69328200},{"timestamp":1129728600,"date":"2005-10-19","index":4947,"close":25.09,"high":25.09,"low":24.5,"open":24.56,"volume":66574500},{"timestamp":1129815000,"date":"2005-10-20","index":4948,"close":24.79,"high":25.13,"low":24.74,"open":25.05,"volume":58830600},{"timestamp":1129901400,"date":"2005-10-21","index":4949,"close":24.78,"high":25,"low":24.57,"open":24.91,"volume":69431200},{"timestamp":1130160600,"date":"2005-10-24","index":4950,"close":25.1,"high":25.1,"low":24.68,"open":24.89,"volume":51868000},{"timestamp":1130247000,"date":"2005-10-25","index":4951,"close":25.03,"high":25.13,"low":24.83,"open":24.95,"volume":41310500},{"timestamp":1130333400,"date":"2005-10-26","index":4952,"close":25.11,"high":25.33,"low":24.93,"open":24.97,"volume":58178100},{"timestamp":1130419800,"date":"2005-10-27","index":4953,"close":24.85,"high":25.27,"low":24.85,"open":25.22,"volume":61566100}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":4954,"close":25.53,"high":25.6,"low":25.1,"open":25.1,"volume":106559300},{"timestamp":1130769000,"date":"2005-10-31","index":4955,"close":25.7,"high":25.8,"low":25.5,"open":25.61,"volume":75122100},{"timestamp":1130855400,"date":"2005-11-01","index":4956,"close":25.96,"high":26.1,"low":25.61,"open":25.61,"volume":71370400},{"timestamp":1130941800,"date":"2005-11-02","index":4957,"close":26.46,"high":26.5,"low":25.93,"open":25.93,"volume":75067100},{"timestamp":1131028200,"date":"2005-11-03","index":4958,"close":26.44,"high":26.64,"low":26.25,"open":26.6,"volume":73421600},{"timestamp":1131114600,"date":"2005-11-04","index":4959,"close":26.66,"high":26.71,"low":26.45,"open":26.53,"volume":57464000},{"timestamp":1131373800,"date":"2005-11-07","index":4960,"close":27.01,"high":27.08,"low":26.7,"open":26.72,"volume":77104800},{"timestamp":1131460200,"date":"2005-11-08","index":4961,"close":27.05,"high":27.18,"low":26.77,"open":26.94,"volume":60091700},{"timestamp":1131546600,"date":"2005-11-09","index":4962,"close":26.96,"high":27.15,"low":26.94,"open":26.98,"volume":59562100},{"timestamp":1131633000,"date":"2005-11-10","index":4963,"close":27.09,"high":27.15,"low":26.64,"open":26.94,"volume":73314800},{"timestamp":1131719400,"date":"2005-11-11","index":4964,"close":27.28,"high":27.39,"low":27.13,"open":27.15,"volume":51945600}]},{"date":"2005-07-21","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":4874,"close":24.65,"high":24.71,"low":24.5,"open":24.58,"volume":80082900},{"timestamp":1120829400,"date":"2005-07-08","index":4875,"close":25.09,"high":25.12,"low":24.63,"open":24.64,"volume":56104000},{"timestamp":1121088600,"date":"2005-07-11","index":4876,"close":25.29,"high":25.38,"low":25.11,"open":25.15,"volume":61525400},{"timestamp":1121175000,"date":"2005-07-12","index":4877,"close":25.61,"high":25.62,"low":25.2,"open":25.24,"volume":63384800},{"timestamp":1121261400,"date":"2005-07-13","index":4878,"close":25.66,"high":25.75,"low":25.48,"open":25.53,"volume":44749200},{"timestamp":1121347800,"date":"2005-07-14","index":4879,"close":25.97,"high":26.1,"low":25.79,"open":25.79,"volume":69506800},{"timestamp":1121434200,"date":"2005-07-15","index":4880,"close":25.79,"high":26.1,"low":25.75,"open":26.04,"volume":56472800},{"timestamp":1121693400,"date":"2005-07-18","index":4881,"close":25.55,"high":25.79,"low":25.55,"open":25.71,"volume":39668000},{"timestamp":1121779800,"date":"2005-07-19","index":4882,"close":26.16,"high":26.25,"low":25.75,"open":25.79,"volume":113290100},{"timestamp":1121866200,"date":"2005-07-20","index":4883,"close":26.19,"high":26.23,"low":25.88,"open":26,"volume":71424800},{"timestamp":1121952600,"date":"2005-07-21","index":4884,"close":26.44,"high":26.48,"low":26,"open":26.3,"volume":112932100}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":4885,"close":25.68,"high":26.34,"low":25.63,"open":25.99,"volume":97558900},{"timestamp":1122298200,"date":"2005-07-25","index":4886,"close":25.69,"high":25.9,"low":25.65,"open":25.69,"volume":45174600},{"timestamp":1122384600,"date":"2005-07-26","index":4887,"close":25.54,"high":25.74,"low":25.53,"open":25.72,"volume":51476400},{"timestamp":1122471000,"date":"2005-07-27","index":4888,"close":25.72,"high":25.8,"low":25.53,"open":25.61,"volume":57977300},{"timestamp":1122557400,"date":"2005-07-28","index":4889,"close":25.75,"high":25.85,"low":25.66,"open":25.75,"volume":44738700},{"timestamp":1122643800,"date":"2005-07-29","index":4890,"close":25.61,"high":26,"low":25.59,"open":25.78,"volume":59524400},{"timestamp":1122903000,"date":"2005-08-01","index":4891,"close":25.92,"high":26.05,"low":25.76,"open":25.81,"volume":61346800},{"timestamp":1122989400,"date":"2005-08-02","index":4892,"close":26.81,"high":26.9,"low":25.87,"open":25.9,"volume":137510100},{"timestamp":1123075800,"date":"2005-08-03","index":4893,"close":27.25,"high":27.43,"low":26.73,"open":26.76,"volume":139422400},{"timestamp":1123162200,"date":"2005-08-04","index":4894,"close":27.32,"high":27.5,"low":27.05,"open":27.16,"volume":91461400},{"timestamp":1123248600,"date":"2005-08-05","index":4895,"close":27.76,"high":27.94,"low":27.25,"open":27.29,"volume":82212400}]},{"date":"2005-04-28","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":4816,"close":24.84,"high":25.14,"low":24.83,"open":25.01,"volume":66754400},{"timestamp":1113571800,"date":"2005-04-15","index":4817,"close":24.46,"high":24.9,"low":24.41,"open":24.58,"volume":100251600},{"timestamp":1113831000,"date":"2005-04-18","index":4818,"close":24.65,"high":24.84,"low":24.4,"open":24.45,"volume":75766400},{"timestamp":1113917400,"date":"2005-04-19","index":4819,"close":24.63,"high":24.8,"low":24.45,"open":24.71,"volume":65956200},{"timestamp":1114003800,"date":"2005-04-20","index":4820,"close":24.32,"high":24.7,"low":24.3,"open":24.66,"volume":91923500},{"timestamp":1114090200,"date":"2005-04-21","index":4821,"close":25.28,"high":25.39,"low":24.47,"open":24.48,"volume":93562300},{"timestamp":1114176600,"date":"2005-04-22","index":4822,"close":24.98,"high":25.25,"low":24.78,"open":25.05,"volume":80087500},{"timestamp":1114435800,"date":"2005-04-25","index":4823,"close":24.99,"high":25.28,"low":24.86,"open":25.07,"volume":75457900},{"timestamp":1114522200,"date":"2005-04-26","index":4824,"close":24.76,"high":25.25,"low":24.74,"open":24.95,"volume":60464300},{"timestamp":1114608600,"date":"2005-04-27","index":4825,"close":24.99,"high":25.15,"low":24.63,"open":24.66,"volume":47732800},{"timestamp":1114695000,"date":"2005-04-28","index":4826,"close":24.45,"high":24.92,"low":24.44,"open":24.82,"volume":83623100}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":4827,"close":25.3,"high":25.3,"low":24.79,"open":24.88,"volume":98641200},{"timestamp":1115040600,"date":"2005-05-02","index":4828,"close":25.23,"high":25.36,"low":24.95,"open":25.23,"volume":54376700},{"timestamp":1115127000,"date":"2005-05-03","index":4829,"close":25.36,"high":25.4,"low":25.09,"open":25.13,"volume":67867800},{"timestamp":1115213400,"date":"2005-05-04","index":4830,"close":25.21,"high":25.4,"low":25.11,"open":25.34,"volume":86864200},{"timestamp":1115299800,"date":"2005-05-05","index":4831,"close":25.23,"high":25.33,"low":25.08,"open":25.2,"volume":59362300},{"timestamp":1115386200,"date":"2005-05-06","index":4832,"close":25.22,"high":25.48,"low":25.19,"open":25.33,"volume":64322600},{"timestamp":1115645400,"date":"2005-05-09","index":4833,"close":25.11,"high":25.33,"low":25.05,"open":25.23,"volume":61872400},{"timestamp":1115731800,"date":"2005-05-10","index":4834,"close":24.9,"high":25.08,"low":24.82,"open":25.04,"volume":62235100},{"timestamp":1115818200,"date":"2005-05-11","index":4835,"close":24.91,"high":24.97,"low":24.64,"open":24.89,"volume":59463300},{"timestamp":1115904600,"date":"2005-05-12","index":4836,"close":25,"high":25.11,"low":24.83,"open":24.84,"volume":74540700},{"timestamp":1115991000,"date":"2005-05-13","index":4837,"close":25.3,"high":25.38,"low":24.99,"open":25.03,"volume":77204300}]},{"date":"2005-01-27","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":4753,"close":26.78,"high":26.85,"low":26.62,"open":26.77,"volume":72940600},{"timestamp":1105626600,"date":"2005-01-13","index":4754,"close":26.27,"high":26.8,"low":26.16,"open":26.68,"volume":89861600},{"timestamp":1105713000,"date":"2005-01-14","index":4755,"close":26.12,"high":26.45,"low":26.04,"open":26.4,"volume":92180800},{"timestamp":1106058600,"date":"2005-01-18","index":4756,"close":26.32,"high":26.35,"low":25.84,"open":26.03,"volume":69146400},{"timestamp":1106145000,"date":"2005-01-19","index":4757,"close":25.98,"high":26.26,"low":25.92,"open":26.21,"volume":58114100},{"timestamp":1106231400,"date":"2005-01-20","index":4758,"close":25.86,"high":26.1,"low":25.74,"open":25.84,"volume":58380100},{"timestamp":1106317800,"date":"2005-01-21","index":4759,"close":25.65,"high":26.13,"low":25.64,"open":25.95,"volume":76501000},{"timestamp":1106577000,"date":"2005-01-24","index":4760,"close":25.67,"high":26,"low":25.64,"open":25.76,"volume":69010900},{"timestamp":1106663400,"date":"2005-01-25","index":4761,"close":26.02,"high":26.19,"low":25.75,"open":25.76,"volume":67580700},{"timestamp":1106749800,"date":"2005-01-26","index":4762,"close":26.01,"high":26.17,"low":25.9,"open":26.07,"volume":64974500},{"timestamp":1106836200,"date":"2005-01-27","index":4763,"close":26.11,"high":26.16,"low":25.85,"open":25.95,"volume":93204100}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":4764,"close":26.18,"high":26.65,"low":25.96,"open":26.54,"volume":110466500},{"timestamp":1107181800,"date":"2005-01-31","index":4765,"close":26.28,"high":26.52,"low":26.16,"open":26.35,"volume":71442100},{"timestamp":1107268200,"date":"2005-02-01","index":4766,"close":26.39,"high":26.43,"low":26.22,"open":26.25,"volume":57981700},{"timestamp":1107354600,"date":"2005-02-02","index":4767,"close":26.46,"high":26.5,"low":26.28,"open":26.42,"volume":79329500},{"timestamp":1107441000,"date":"2005-02-03","index":4768,"close":26.18,"high":26.4,"low":26.1,"open":26.37,"volume":62545400},{"timestamp":1107527400,"date":"2005-02-04","index":4769,"close":26.32,"high":26.37,"low":26.14,"open":26.17,"volume":61246500},{"timestamp":1107786600,"date":"2005-02-07","index":4770,"close":26.16,"high":26.3,"low":26.06,"open":26.27,"volume":57763400},{"timestamp":1107873000,"date":"2005-02-08","index":4771,"close":26.24,"high":26.34,"low":26.16,"open":26.19,"volume":61343700},{"timestamp":1107959400,"date":"2005-02-09","index":4772,"close":26.07,"high":26.31,"low":26.04,"open":26.25,"volume":77874800},{"timestamp":1108045800,"date":"2005-02-10","index":4773,"close":26.06,"high":26.13,"low":26,"open":26.1,"volume":71796400},{"timestamp":1108132200,"date":"2005-02-11","index":4774,"close":25.97,"high":26.12,"low":25.81,"open":26.03,"volume":83835900}]},{"date":"2004-10-21","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":4686,"close":28.17,"high":28.59,"low":28.16,"open":28.54,"volume":38401500},{"timestamp":1097242200,"date":"2004-10-08","index":4687,"close":27.99,"high":28.33,"low":27.97,"open":28.1,"volume":49556600},{"timestamp":1097501400,"date":"2004-10-11","index":4688,"close":28.06,"high":28.22,"low":27.93,"open":28.2,"volume":44691000},{"timestamp":1097587800,"date":"2004-10-12","index":4689,"close":28.03,"high":28.16,"low":27.81,"open":27.83,"volume":56412900},{"timestamp":1097674200,"date":"2004-10-13","index":4690,"close":28.03,"high":28.27,"low":27.94,"open":28.19,"volume":49500700},{"timestamp":1097760600,"date":"2004-10-14","index":4691,"close":27.8,"high":28.16,"low":27.8,"open":28.04,"volume":41548700},{"timestamp":1097847000,"date":"2004-10-15","index":4692,"close":27.99,"high":28.24,"low":27.82,"open":27.97,"volume":49828500},{"timestamp":1098106200,"date":"2004-10-18","index":4693,"close":28.41,"high":28.45,"low":27.98,"open":28.07,"volume":50350700},{"timestamp":1098192600,"date":"2004-10-19","index":4694,"close":28.18,"high":28.59,"low":28.17,"open":28.53,"volume":57026500},{"timestamp":1098279000,"date":"2004-10-20","index":4695,"close":28.7,"high":28.75,"low":28.12,"open":28.22,"volume":69078100},{"timestamp":1098365400,"date":"2004-10-21","index":4696,"close":28.56,"high":28.89,"low":28.47,"open":28.81,"volume":94988500}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":4697,"close":27.74,"high":28.34,"low":27.58,"open":28.3,"volume":101912800},{"timestamp":1098711000,"date":"2004-10-25","index":4698,"close":27.63,"high":27.77,"low":27.55,"open":27.67,"volume":61529500},{"timestamp":1098797400,"date":"2004-10-26","index":4699,"close":27.9,"high":27.9,"low":27.63,"open":27.71,"volume":76966600},{"timestamp":1098883800,"date":"2004-10-27","index":4700,"close":28.15,"high":28.35,"low":27.58,"open":27.86,"volume":72392600},{"timestamp":1098970200,"date":"2004-10-28","index":4701,"close":28.01,"high":28.54,"low":27.9,"open":28.11,"volume":63059600},{"timestamp":1099056600,"date":"2004-10-29","index":4702,"close":27.97,"high":28.15,"low":27.8,"open":28.12,"volume":80010100},{"timestamp":1099319400,"date":"2004-11-01","index":4703,"close":28.08,"high":28.28,"low":27.96,"open":28.16,"volume":72930900},{"timestamp":1099405800,"date":"2004-11-02","index":4704,"close":28.24,"high":28.47,"low":28.03,"open":28.26,"volume":89417100},{"timestamp":1099492200,"date":"2004-11-03","index":4705,"close":28.47,"high":28.65,"low":28.31,"open":28.65,"volume":79666700},{"timestamp":1099578600,"date":"2004-11-04","index":4706,"close":29,"high":29,"low":28.38,"open":28.38,"volume":87867700},{"timestamp":1099665000,"date":"2004-11-05","index":4707,"close":29.31,"high":29.36,"low":29.03,"open":29.21,"volume":95337700}]},{"date":"2004-07-22","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":4622,"close":27.64,"high":28.15,"low":27.55,"open":27.88,"volume":59125100},{"timestamp":1089379800,"date":"2004-07-09","index":4623,"close":27.86,"high":28,"low":27.64,"open":27.78,"volume":50249300},{"timestamp":1089639000,"date":"2004-07-12","index":4624,"close":27.89,"high":28,"low":27.59,"open":27.67,"volume":45757300},{"timestamp":1089725400,"date":"2004-07-13","index":4625,"close":27.6,"high":27.95,"low":27.6,"open":27.91,"volume":43274100},{"timestamp":1089811800,"date":"2004-07-14","index":4626,"close":28.13,"high":28.36,"low":27.34,"open":27.4,"volume":87656300},{"timestamp":1089898200,"date":"2004-07-15","index":4627,"close":27.87,"high":28.2,"low":27.8,"open":28.05,"volume":46759700},{"timestamp":1089984600,"date":"2004-07-16","index":4628,"close":27.48,"high":28.2,"low":27.25,"open":28.18,"volume":66406300},{"timestamp":1090243800,"date":"2004-07-19","index":4629,"close":27.95,"high":28.26,"low":27.6,"open":27.62,"volume":60354500},{"timestamp":1090330200,"date":"2004-07-20","index":4630,"close":28.32,"high":28.48,"low":27.85,"open":28,"volume":89010700},{"timestamp":1090416600,"date":"2004-07-21","index":4631,"close":28.86,"high":29.89,"low":28.81,"open":29.89,"volume":201518000},{"timestamp":1090503000,"date":"2004-07-22","index":4632,"close":29,"high":29.3,"low":28.83,"open":29.07,"volume":124640700}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":4633,"close":28.03,"high":28.4,"low":28.02,"open":28.38,"volume":97372700},{"timestamp":1090848600,"date":"2004-07-26","index":4634,"close":28.66,"high":28.71,"low":28.2,"open":28.36,"volume":72387600},{"timestamp":1090935000,"date":"2004-07-27","index":4635,"close":28.44,"high":28.76,"low":28.13,"open":28.7,"volume":72968400},{"timestamp":1091021400,"date":"2004-07-28","index":4636,"close":28.58,"high":28.79,"low":28.28,"open":28.34,"volume":62718800},{"timestamp":1091107800,"date":"2004-07-29","index":4637,"close":28.48,"high":28.8,"low":28.25,"open":28.78,"volume":60148400},{"timestamp":1091194200,"date":"2004-07-30","index":4638,"close":28.49,"high":28.81,"low":28.33,"open":28.45,"volume":59552900},{"timestamp":1091453400,"date":"2004-08-02","index":4639,"close":28.52,"high":28.55,"low":28.16,"open":28.27,"volume":52267000},{"timestamp":1091539800,"date":"2004-08-03","index":4640,"close":28.07,"high":28.42,"low":28,"open":28.38,"volume":53990900},{"timestamp":1091626200,"date":"2004-08-04","index":4641,"close":28.06,"high":28.2,"low":27.99,"open":28.01,"volume":46217900},{"timestamp":1091712600,"date":"2004-08-05","index":4642,"close":27.53,"high":28.21,"low":27.52,"open":28.16,"volume":55591700},{"timestamp":1091799000,"date":"2004-08-06","index":4643,"close":27.14,"high":27.86,"low":27.06,"open":27.38,"volume":75628000}]},{"date":"2004-04-22","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":4560,"close":25.59,"high":25.78,"low":25.35,"open":25.74,"volume":63268900},{"timestamp":1081431000,"date":"2004-04-08","index":4561,"close":25.48,"high":25.85,"low":25.36,"open":25.82,"volume":45294600},{"timestamp":1081776600,"date":"2004-04-12","index":4562,"close":25.61,"high":25.74,"low":25.43,"open":25.48,"volume":38786800},{"timestamp":1081863000,"date":"2004-04-13","index":4563,"close":25.45,"high":25.77,"low":25.41,"open":25.68,"volume":56971500},{"timestamp":1081949400,"date":"2004-04-14","index":4564,"close":25.51,"high":25.68,"low":25.38,"open":25.39,"volume":61079600},{"timestamp":1082035800,"date":"2004-04-15","index":4565,"close":25.22,"high":25.73,"low":25.1,"open":25.53,"volume":73756900},{"timestamp":1082122200,"date":"2004-04-16","index":4566,"close":25.16,"high":25.4,"low":25.11,"open":25.33,"volume":51768600},{"timestamp":1082381400,"date":"2004-04-19","index":4567,"close":25.53,"high":25.6,"low":25.06,"open":25.08,"volume":44592100},{"timestamp":1082467800,"date":"2004-04-20","index":4568,"close":25.33,"high":25.88,"low":25.28,"open":25.65,"volume":59902600},{"timestamp":1082554200,"date":"2004-04-21","index":4569,"close":25.45,"high":25.49,"low":25.2,"open":25.36,"volume":49252000},{"timestamp":1082640600,"date":"2004-04-22","index":4570,"close":25.95,"high":25.99,"low":25.47,"open":25.51,"volume":99207700}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":4571,"close":27.54,"high":27.72,"low":27.34,"open":27.4,"volume":258269000},{"timestamp":1082986200,"date":"2004-04-26","index":4572,"close":27.24,"high":27.55,"low":27.1,"open":27.45,"volume":89391000},{"timestamp":1083072600,"date":"2004-04-27","index":4573,"close":27.22,"high":27.37,"low":27.13,"open":27.16,"volume":80716800},{"timestamp":1083159000,"date":"2004-04-28","index":4574,"close":26.56,"high":27.05,"low":26.47,"open":27.01,"volume":72842200},{"timestamp":1083245400,"date":"2004-04-29","index":4575,"close":26.48,"high":26.94,"low":26.31,"open":26.51,"volume":77787300},{"timestamp":1083331800,"date":"2004-04-30","index":4576,"close":26.13,"high":26.75,"low":25.96,"open":26.59,"volume":66172200},{"timestamp":1083591000,"date":"2004-05-03","index":4577,"close":26.35,"high":26.52,"low":26.19,"open":26.19,"volume":65916200},{"timestamp":1083677400,"date":"2004-05-04","index":4578,"close":26.33,"high":26.54,"low":26.02,"open":26.35,"volume":55496400},{"timestamp":1083763800,"date":"2004-05-05","index":4579,"close":26.3,"high":26.6,"low":26.25,"open":26.32,"volume":51841700},{"timestamp":1083850200,"date":"2004-05-06","index":4580,"close":26.12,"high":26.34,"low":26.03,"open":26.16,"volume":62693900},{"timestamp":1083936600,"date":"2004-05-07","index":4581,"close":25.78,"high":26.38,"low":25.75,"open":26.03,"volume":68290200}]},{"date":"2004-01-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4497,"close":28.21,"high":28.31,"low":28.01,"open":28.17,"volume":54298200},{"timestamp":1073572200,"date":"2004-01-08","index":4498,"close":28.16,"high":28.48,"low":28,"open":28.39,"volume":58810800},{"timestamp":1073658600,"date":"2004-01-09","index":4499,"close":27.66,"high":28.06,"low":27.59,"open":28.03,"volume":67079900},{"timestamp":1073917800,"date":"2004-01-12","index":4500,"close":27.57,"high":27.73,"low":27.35,"open":27.67,"volume":55845200},{"timestamp":1074004200,"date":"2004-01-13","index":4501,"close":27.43,"high":27.64,"low":27.26,"open":27.55,"volume":51555900},{"timestamp":1074090600,"date":"2004-01-14","index":4502,"close":27.7,"high":27.73,"low":27.47,"open":27.52,"volume":43907000},{"timestamp":1074177000,"date":"2004-01-15","index":4503,"close":27.54,"high":27.72,"low":27.42,"open":27.55,"volume":58504100},{"timestamp":1074263400,"date":"2004-01-16","index":4504,"close":27.81,"high":27.88,"low":27.53,"open":27.71,"volume":63983400},{"timestamp":1074609000,"date":"2004-01-20","index":4505,"close":28.1,"high":28.2,"low":27.93,"open":27.98,"volume":63068500},{"timestamp":1074695400,"date":"2004-01-21","index":4506,"close":28.3,"high":28.3,"low":27.85,"open":28.13,"volume":53570600},{"timestamp":1074781800,"date":"2004-01-22","index":4507,"close":28.01,"high":28.44,"low":27.94,"open":28.36,"volume":78425200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4508,"close":28.48,"high":28.76,"low":28.22,"open":28.28,"volume":127259100},{"timestamp":1075127400,"date":"2004-01-26","index":4509,"close":28.8,"high":28.83,"low":28.32,"open":28.49,"volume":58299600},{"timestamp":1075213800,"date":"2004-01-27","index":4510,"close":28.25,"high":28.72,"low":28.22,"open":28.64,"volume":63196200},{"timestamp":1075300200,"date":"2004-01-28","index":4511,"close":27.71,"high":28.44,"low":27.47,"open":28.3,"volume":71336000},{"timestamp":1075386600,"date":"2004-01-29","index":4512,"close":27.91,"high":27.95,"low":27.57,"open":27.81,"volume":63748400},{"timestamp":1075473000,"date":"2004-01-30","index":4513,"close":27.65,"high":27.9,"low":27.55,"open":27.84,"volume":40528700},{"timestamp":1075732200,"date":"2004-02-02","index":4514,"close":27.4,"high":27.8,"low":27.24,"open":27.61,"volume":62891800},{"timestamp":1075818600,"date":"2004-02-03","index":4515,"close":27.29,"high":27.55,"low":27.18,"open":27.4,"volume":47993800},{"timestamp":1075905000,"date":"2004-02-04","index":4516,"close":27.01,"high":27.43,"low":27.01,"open":27.22,"volume":60648000},{"timestamp":1075991400,"date":"2004-02-05","index":4517,"close":26.96,"high":27.17,"low":26.83,"open":27.06,"volume":55527500},{"timestamp":1076077800,"date":"2004-02-06","index":4518,"close":27.08,"high":27.19,"low":26.93,"open":27.03,"volume":47209600}]},{"date":"2003-10-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1065706200,"date":"2003-10-09","index":4436,"close":28.94,"high":29.35,"low":28.8,"open":29.22,"volume":62653300},{"timestamp":1065792600,"date":"2003-10-10","index":4437,"close":28.91,"high":29.2,"low":28.67,"open":28.91,"volume":37604700},{"timestamp":1066051800,"date":"2003-10-13","index":4438,"close":28.78,"high":29.1,"low":28.5,"open":28.98,"volume":39320300},{"timestamp":1066138200,"date":"2003-10-14","index":4439,"close":28.68,"high":28.77,"low":28.48,"open":28.66,"volume":34851300},{"timestamp":1066224600,"date":"2003-10-15","index":4440,"close":29.07,"high":29.26,"low":28.7,"open":29.2,"volume":57242100},{"timestamp":1066311000,"date":"2003-10-16","index":4441,"close":29.23,"high":29.31,"low":28.8,"open":28.91,"volume":42232500},{"timestamp":1066397400,"date":"2003-10-17","index":4442,"close":28.93,"high":29.29,"low":28.8,"open":29.28,"volume":49960000},{"timestamp":1066656600,"date":"2003-10-20","index":4443,"close":29.35,"high":29.37,"low":28.8,"open":28.95,"volume":38794500},{"timestamp":1066743000,"date":"2003-10-21","index":4444,"close":29.35,"high":29.43,"low":29.17,"open":29.35,"volume":44166800},{"timestamp":1066829400,"date":"2003-10-22","index":4445,"close":28.89,"high":29.21,"low":28.8,"open":29.03,"volume":48798500},{"timestamp":1066915800,"date":"2003-10-23","index":4446,"close":28.91,"high":29.08,"low":28.1,"open":28.72,"volume":67357900}],"post":[{"timestamp":1067002200,"date":"2003-10-24","index":4447,"close":26.61,"high":27.4,"low":26.42,"open":27.27,"volume":210558300},{"timestamp":1067265000,"date":"2003-10-27","index":4448,"close":26.91,"high":27.1,"low":26.82,"open":26.91,"volume":65619100},{"timestamp":1067351400,"date":"2003-10-28","index":4449,"close":27.2,"high":27.22,"low":26.88,"open":27.09,"volume":71752600},{"timestamp":1067437800,"date":"2003-10-29","index":4450,"close":26.74,"high":27.25,"low":26.66,"open":27.16,"volume":73551500},{"timestamp":1067524200,"date":"2003-10-30","index":4451,"close":26.12,"high":27.04,"low":25.91,"open":27.01,"volume":98729400},{"timestamp":1067610600,"date":"2003-10-31","index":4452,"close":26.14,"high":26.44,"low":26.11,"open":26.37,"volume":69623700},{"timestamp":1067869800,"date":"2003-11-03","index":4453,"close":26.68,"high":26.75,"low":26.29,"open":26.35,"volume":57772300},{"timestamp":1067956200,"date":"2003-11-04","index":4454,"close":26.07,"high":26.62,"low":26.01,"open":26.59,"volume":84026100},{"timestamp":1068042600,"date":"2003-11-05","index":4455,"close":26.1,"high":26.32,"low":26,"open":26.15,"volume":61514400},{"timestamp":1068129000,"date":"2003-11-06","index":4456,"close":26.23,"high":26.3,"low":26,"open":26.26,"volume":68189800},{"timestamp":1068215400,"date":"2003-11-07","index":4457,"close":26.1,"high":26.49,"low":26.03,"open":26.38,"volume":57822100}]},{"date":"2003-07-17","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4367,"close":26.88,"high":26.93,"low":26.45,"open":26.5,"volume":94069300},{"timestamp":1057239000,"date":"2003-07-03","index":4368,"close":26.5,"high":26.95,"low":26.41,"open":26.69,"volume":39440900},{"timestamp":1057584600,"date":"2003-07-07","index":4369,"close":27.42,"high":27.55,"low":26.95,"open":27.02,"volume":88960800},{"timestamp":1057671000,"date":"2003-07-08","index":4370,"close":27.7,"high":27.8,"low":27.25,"open":27.26,"volume":61896800},{"timestamp":1057757400,"date":"2003-07-09","index":4371,"close":27.47,"high":27.7,"low":27.25,"open":27.56,"volume":62300700},{"timestamp":1057843800,"date":"2003-07-10","index":4372,"close":26.91,"high":27.42,"low":26.59,"open":27.25,"volume":55350800},{"timestamp":1057930200,"date":"2003-07-11","index":4373,"close":27.31,"high":27.45,"low":26.89,"open":26.95,"volume":50377300},{"timestamp":1058189400,"date":"2003-07-14","index":4374,"close":27.4,"high":27.81,"low":27.05,"open":27.63,"volume":60464400},{"timestamp":1058275800,"date":"2003-07-15","index":4375,"close":27.27,"high":27.53,"low":27.1,"open":27.47,"volume":53567600},{"timestamp":1058362200,"date":"2003-07-16","index":4376,"close":27.52,"high":27.62,"low":27.2,"open":27.56,"volume":49838900},{"timestamp":1058448600,"date":"2003-07-17","index":4377,"close":26.69,"high":27.27,"low":26.54,"open":27.14,"volume":72805000}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4378,"close":26.89,"high":27.23,"low":26.75,"open":27.11,"volume":63388400},{"timestamp":1058794200,"date":"2003-07-21","index":4379,"close":26.04,"high":26.91,"low":26,"open":26.87,"volume":48480800},{"timestamp":1058880600,"date":"2003-07-22","index":4380,"close":26.38,"high":26.56,"low":26.13,"open":26.28,"volume":51791000},{"timestamp":1058967000,"date":"2003-07-23","index":4381,"close":26.45,"high":26.65,"low":26.14,"open":26.42,"volume":49828200},{"timestamp":1059053400,"date":"2003-07-24","index":4382,"close":26,"high":26.92,"low":25.98,"open":26.78,"volume":53556600},{"timestamp":1059139800,"date":"2003-07-25","index":4383,"close":26.89,"high":26.95,"low":26.07,"open":26.28,"volume":54173000},{"timestamp":1059399000,"date":"2003-07-28","index":4384,"close":26.61,"high":27,"low":26.49,"open":26.94,"volume":52658300},{"timestamp":1059485400,"date":"2003-07-29","index":4385,"close":26.47,"high":26.9,"low":26.24,"open":26.88,"volume":62391100},{"timestamp":1059571800,"date":"2003-07-30","index":4386,"close":26.23,"high":26.57,"low":26.17,"open":26.46,"volume":41240300},{"timestamp":1059658200,"date":"2003-07-31","index":4387,"close":26.41,"high":26.99,"low":26.31,"open":26.6,"volume":64504800},{"timestamp":1059744600,"date":"2003-08-01","index":4388,"close":26.17,"high":26.51,"low":26.12,"open":26.33,"volume":42649700}]},{"date":"2003-04-15","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":4303,"close":24.35,"high":24.7,"low":24.25,"open":24.46,"volume":49803200},{"timestamp":1049293800,"date":"2003-04-02","index":4304,"close":25.72,"high":26,"low":25.1,"open":25.1,"volume":68282500},{"timestamp":1049380200,"date":"2003-04-03","index":4305,"close":25.73,"high":26.09,"low":25.6,"open":25.99,"volume":57394300},{"timestamp":1049466600,"date":"2003-04-04","index":4306,"close":25.09,"high":25.8,"low":24.93,"open":25.76,"volume":55740600},{"timestamp":1049722200,"date":"2003-04-07","index":4307,"close":25.17,"high":26.43,"low":25.17,"open":26.23,"volume":65627100},{"timestamp":1049808600,"date":"2003-04-08","index":4308,"close":25.58,"high":25.83,"low":25.2,"open":25.31,"volume":54132100},{"timestamp":1049895000,"date":"2003-04-09","index":4309,"close":24.57,"high":25.67,"low":24.54,"open":25.61,"volume":76875800},{"timestamp":1049981400,"date":"2003-04-10","index":4310,"close":24.59,"high":24.79,"low":24.28,"open":24.71,"volume":51608900},{"timestamp":1050067800,"date":"2003-04-11","index":4311,"close":24.2,"high":25.18,"low":23.95,"open":24.89,"volume":71565500},{"timestamp":1050327000,"date":"2003-04-14","index":4312,"close":24.76,"high":24.88,"low":24,"open":24.27,"volume":51599600},{"timestamp":1050413400,"date":"2003-04-15","index":4313,"close":24.6,"high":24.79,"low":24.1,"open":24.68,"volume":63399000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":4314,"close":24.92,"high":25.74,"low":24.6,"open":25.6,"volume":86178700},{"timestamp":1050586200,"date":"2003-04-17","index":4315,"close":25.5,"high":25.54,"low":24.74,"open":24.77,"volume":58356600},{"timestamp":1050931800,"date":"2003-04-21","index":4316,"close":25.21,"high":25.61,"low":25.08,"open":25.61,"volume":41557800},{"timestamp":1051018200,"date":"2003-04-22","index":4317,"close":25.76,"high":25.8,"low":25.03,"open":25.06,"volume":58844000},{"timestamp":1051104600,"date":"2003-04-23","index":4318,"close":25.72,"high":25.99,"low":25.47,"open":25.75,"volume":55559300},{"timestamp":1051191000,"date":"2003-04-24","index":4319,"close":25.49,"high":25.72,"low":25.32,"open":25.48,"volume":51703600},{"timestamp":1051277400,"date":"2003-04-25","index":4320,"close":25.22,"high":25.64,"low":25.17,"open":25.33,"volume":53657400},{"timestamp":1051536600,"date":"2003-04-28","index":4321,"close":25.74,"high":25.94,"low":25.32,"open":25.39,"volume":56287600},{"timestamp":1051623000,"date":"2003-04-29","index":4322,"close":25.8,"high":26.25,"low":25.68,"open":25.95,"volume":65877300},{"timestamp":1051709400,"date":"2003-04-30","index":4323,"close":25.57,"high":25.88,"low":25.25,"open":25.73,"volume":55566800},{"timestamp":1051795800,"date":"2003-05-01","index":4324,"close":25.72,"high":25.95,"low":25.34,"open":25.54,"volume":42085800}]},{"date":"2003-01-16","estimated":0.23,"reported":0.27,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":4242,"close":26.86,"high":26.88,"low":25.85,"open":26.15,"volume":67025200},{"timestamp":1041604200,"date":"2003-01-03","index":4243,"close":26.9,"high":26.9,"low":26.44,"open":26.8,"volume":55546800},{"timestamp":1041863400,"date":"2003-01-06","index":4244,"close":27.39,"high":27.61,"low":26.9,"open":27.01,"volume":59456200},{"timestamp":1041949800,"date":"2003-01-07","index":4245,"close":27.9,"high":28,"low":27.34,"open":27.46,"volume":80517400},{"timestamp":1042036200,"date":"2003-01-08","index":4246,"close":27.12,"high":27.77,"low":27.06,"open":27.68,"volume":64566000},{"timestamp":1042122600,"date":"2003-01-09","index":4247,"close":27.91,"high":27.96,"low":27.26,"open":27.36,"volume":61808000},{"timestamp":1042209000,"date":"2003-01-10","index":4248,"close":27.96,"high":28.15,"low":27.45,"open":27.55,"volume":67730200},{"timestamp":1042468200,"date":"2003-01-13","index":4249,"close":28.19,"high":28.38,"low":27.89,"open":28.26,"volume":60817800},{"timestamp":1042554600,"date":"2003-01-14","index":4250,"close":28.49,"high":28.5,"low":28.09,"open":28.17,"volume":54206400},{"timestamp":1042641000,"date":"2003-01-15","index":4251,"close":28.14,"high":28.66,"low":28.09,"open":28.5,"volume":59622600},{"timestamp":1042727400,"date":"2003-01-16","index":4252,"close":27.67,"high":28.33,"low":27.56,"open":28.16,"volume":81371000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":4253,"close":25.73,"high":26.5,"low":25.66,"open":26.47,"volume":155876000},{"timestamp":1043159400,"date":"2003-01-21","index":4254,"close":25.67,"high":26.08,"low":25.65,"open":25.93,"volume":86159200},{"timestamp":1043245800,"date":"2003-01-22","index":4255,"close":25.5,"high":26.2,"low":25.45,"open":25.8,"volume":86948000},{"timestamp":1043332200,"date":"2003-01-23","index":4256,"close":26.14,"high":26.27,"low":25.73,"open":25.98,"volume":71374800},{"timestamp":1043418600,"date":"2003-01-24","index":4257,"close":24.92,"high":26.02,"low":24.85,"open":26.01,"volume":103027000},{"timestamp":1043677800,"date":"2003-01-27","index":4258,"close":24.58,"high":25.3,"low":24.2,"open":24.66,"volume":114838600},{"timestamp":1043764200,"date":"2003-01-28","index":4259,"close":24.41,"high":24.85,"low":24.28,"open":24.84,"volume":86151200},{"timestamp":1043850600,"date":"2003-01-29","index":4260,"close":24.95,"high":25.02,"low":23.97,"open":24.36,"volume":106884000},{"timestamp":1043937000,"date":"2003-01-30","index":4261,"close":24.12,"high":25.08,"low":24.09,"open":25.08,"volume":87877400},{"timestamp":1044023400,"date":"2003-01-31","index":4262,"close":23.73,"high":24.17,"low":23.51,"open":23.73,"volume":106858400},{"timestamp":1044282600,"date":"2003-02-03","index":4263,"close":24.28,"high":24.55,"low":23.73,"open":23.97,"volume":80129800}]},{"date":"2002-10-17","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4180,"close":22.4,"high":23.3,"low":22.3,"open":22.65,"volume":105221400},{"timestamp":1033738200,"date":"2002-10-04","index":4181,"close":21.89,"high":22.78,"low":21.84,"open":22.69,"volume":107120400},{"timestamp":1033997400,"date":"2002-10-07","index":4182,"close":22.02,"high":22.53,"low":21.84,"open":21.91,"volume":89790000},{"timestamp":1034083800,"date":"2002-10-08","index":4183,"close":22.5,"high":22.99,"low":22.07,"open":22.38,"volume":115667600},{"timestamp":1034170200,"date":"2002-10-09","index":4184,"close":22,"high":22.73,"low":21.91,"open":22.11,"volume":123142600},{"timestamp":1034256600,"date":"2002-10-10","index":4185,"close":23.19,"high":23.31,"low":21.63,"open":22,"volume":118515000},{"timestamp":1034343000,"date":"2002-10-11","index":4186,"close":24.43,"high":24.45,"low":23.5,"open":23.68,"volume":108828800},{"timestamp":1034602200,"date":"2002-10-14","index":4187,"close":24.65,"high":24.67,"low":23.92,"open":24.13,"volume":76216200},{"timestamp":1034688600,"date":"2002-10-15","index":4188,"close":26.15,"high":26.18,"low":25.33,"open":25.63,"volume":133374200},{"timestamp":1034775000,"date":"2002-10-16","index":4189,"close":25.2,"high":25.63,"low":25.14,"open":25.19,"volume":95437400},{"timestamp":1034861400,"date":"2002-10-17","index":4190,"close":25.39,"high":26.25,"low":25.02,"open":26.14,"volume":182602400}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4191,"close":26.58,"high":26.6,"low":25.57,"open":26.3,"volume":152817200},{"timestamp":1035207000,"date":"2002-10-21","index":4192,"close":26.25,"high":26.5,"low":25.68,"open":25.99,"volume":112378600},{"timestamp":1035293400,"date":"2002-10-22","index":4193,"close":25.83,"high":25.97,"low":25.51,"open":25.72,"volume":87159000},{"timestamp":1035379800,"date":"2002-10-23","index":4194,"close":26.6,"high":26.63,"low":25.72,"open":25.72,"volume":110866600},{"timestamp":1035466200,"date":"2002-10-24","index":4195,"close":25.61,"high":26.68,"low":25.45,"open":26.68,"volume":95833400},{"timestamp":1035552600,"date":"2002-10-25","index":4196,"close":26.34,"high":26.4,"low":25.58,"open":25.63,"volume":75425800},{"timestamp":1035815400,"date":"2002-10-28","index":4197,"close":25.98,"high":26.75,"low":25.75,"open":26.7,"volume":79906600},{"timestamp":1035901800,"date":"2002-10-29","index":4198,"close":26.03,"high":26.25,"low":25.42,"open":26.08,"volume":90517200},{"timestamp":1035988200,"date":"2002-10-30","index":4199,"close":26.56,"high":26.69,"low":25.82,"open":26.1,"volume":94451200},{"timestamp":1036074600,"date":"2002-10-31","index":4200,"close":26.74,"high":27.03,"low":26.42,"open":26.59,"volume":105973800},{"timestamp":1036161000,"date":"2002-11-01","index":4201,"close":26.5,"high":26.62,"low":25.95,"open":26.22,"volume":105097800}]},{"date":"2002-07-18","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4116,"close":25.92,"high":26.26,"low":25.23,"open":25.62,"volume":80936600},{"timestamp":1025875800,"date":"2002-07-05","index":4117,"close":27.42,"high":27.45,"low":26.52,"open":26.55,"volume":35673600},{"timestamp":1026135000,"date":"2002-07-08","index":4118,"close":26.46,"high":27.47,"low":26.29,"open":27.2,"volume":63199400},{"timestamp":1026221400,"date":"2002-07-09","index":4119,"close":26.6,"high":27.36,"low":26.49,"open":26.66,"volume":85277200},{"timestamp":1026307800,"date":"2002-07-10","index":4120,"close":26.12,"high":27.1,"low":26.07,"open":26.84,"volume":90673400},{"timestamp":1026394200,"date":"2002-07-11","index":4121,"close":26.45,"high":26.53,"low":25.63,"open":26.02,"volume":129550600},{"timestamp":1026480600,"date":"2002-07-12","index":4122,"close":25.93,"high":26.86,"low":25.74,"open":26.68,"volume":95733800},{"timestamp":1026739800,"date":"2002-07-15","index":4123,"close":25.9,"high":25.93,"low":24,"open":25.69,"volume":136965600},{"timestamp":1026826200,"date":"2002-07-16","index":4124,"close":25.63,"high":26.4,"low":25.32,"open":25.66,"volume":97154600},{"timestamp":1026912600,"date":"2002-07-17","index":4125,"close":26,"high":26.65,"low":25.58,"open":26.26,"volume":98034800},{"timestamp":1026999000,"date":"2002-07-18","index":4126,"close":25.56,"high":26.37,"low":25.33,"open":26.03,"volume":91053600}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4127,"close":24.78,"high":25.44,"low":24.41,"open":24.93,"volume":112543400},{"timestamp":1027344600,"date":"2002-07-22","index":4128,"close":23.75,"high":25,"low":22.95,"open":24.48,"volume":180069800},{"timestamp":1027431000,"date":"2002-07-23","index":4129,"close":21.5,"high":23.4,"low":21.49,"open":23.25,"volume":168061600},{"timestamp":1027517400,"date":"2002-07-24","index":4130,"close":23.11,"high":23.18,"low":20.7,"open":20.88,"volume":202307800},{"timestamp":1027603800,"date":"2002-07-25","index":4131,"close":21.42,"high":22.85,"low":21.22,"open":22.73,"volume":163411400},{"timestamp":1027690200,"date":"2002-07-26","index":4132,"close":22.67,"high":22.7,"low":21.84,"open":21.87,"volume":123538000},{"timestamp":1027949400,"date":"2002-07-29","index":4133,"close":24.13,"high":24.15,"low":23.27,"open":23.42,"volume":112148600},{"timestamp":1028035800,"date":"2002-07-30","index":4134,"close":24.05,"high":24.42,"low":23.67,"open":23.77,"volume":122690600},{"timestamp":1028122200,"date":"2002-07-31","index":4135,"close":23.99,"high":24,"low":23.18,"open":23.81,"volume":93875600},{"timestamp":1028208600,"date":"2002-08-01","index":4136,"close":22.88,"high":24.05,"low":22.75,"open":23.79,"volume":92002800},{"timestamp":1028295000,"date":"2002-08-02","index":4137,"close":22.2,"high":22.92,"low":21.9,"open":22.75,"volume":85947600}]},{"date":"2002-04-18","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4053,"close":28.23,"high":28.49,"low":27.71,"open":27.99,"volume":61763800},{"timestamp":1018017000,"date":"2002-04-05","index":4054,"close":27.93,"high":28.65,"low":27.92,"open":28.44,"volume":50166000},{"timestamp":1018272600,"date":"2002-04-08","index":4055,"close":28.61,"high":28.66,"low":27.13,"open":27.15,"volume":73389600},{"timestamp":1018359000,"date":"2002-04-09","index":4056,"close":27.43,"high":28.72,"low":27.4,"open":28.67,"volume":63413000},{"timestamp":1018445400,"date":"2002-04-10","index":4057,"close":28.15,"high":28.56,"low":27.53,"open":27.56,"volume":75636400},{"timestamp":1018531800,"date":"2002-04-11","index":4058,"close":27.4,"high":28.23,"low":27.25,"open":27.94,"volume":58165800},{"timestamp":1018618200,"date":"2002-04-12","index":4059,"close":27.97,"high":28.13,"low":27.43,"open":27.58,"volume":52297600},{"timestamp":1018877400,"date":"2002-04-15","index":4060,"close":27.84,"high":28.38,"low":27.7,"open":28,"volume":47388800},{"timestamp":1018963800,"date":"2002-04-16","index":4061,"close":28.91,"high":29.05,"low":28.18,"open":28.2,"volume":51921600},{"timestamp":1019050200,"date":"2002-04-17","index":4062,"close":28.32,"high":29.14,"low":28.21,"open":28.98,"volume":55158600},{"timestamp":1019136600,"date":"2002-04-18","index":4063,"close":28.18,"high":28.66,"low":26.34,"open":28.4,"volume":74794800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4064,"close":28.6,"high":28.99,"low":28.43,"open":28.72,"volume":104268600},{"timestamp":1019482200,"date":"2002-04-22","index":4065,"close":27.8,"high":28.35,"low":27.5,"open":28.26,"volume":51465200},{"timestamp":1019568600,"date":"2002-04-23","index":4066,"close":27,"high":27.91,"low":26.65,"open":27.85,"volume":68281400},{"timestamp":1019655000,"date":"2002-04-24","index":4067,"close":26.51,"high":27.22,"low":26.5,"open":26.92,"volume":61220400},{"timestamp":1019741400,"date":"2002-04-25","index":4068,"close":26.86,"high":27.23,"low":26.44,"open":26.45,"volume":57290400},{"timestamp":1019827800,"date":"2002-04-26","index":4069,"close":25.75,"high":27.23,"low":25.73,"open":27.03,"volume":62776600},{"timestamp":1020087000,"date":"2002-04-29","index":4070,"close":26.12,"high":26.45,"low":25.72,"open":25.74,"volume":70246000},{"timestamp":1020173400,"date":"2002-04-30","index":4071,"close":26.13,"high":26.65,"low":25.96,"open":26.05,"volume":77384000},{"timestamp":1020259800,"date":"2002-05-01","index":4072,"close":26.38,"high":26.59,"low":25.33,"open":26.08,"volume":76413000},{"timestamp":1020346200,"date":"2002-05-02","index":4073,"close":25.6,"high":27.03,"low":25.58,"open":26.32,"volume":79009200},{"timestamp":1020432600,"date":"2002-05-03","index":4074,"close":24.78,"high":25.84,"low":24.75,"open":25.63,"volume":71628000}]},{"date":"2002-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1010068200,"date":"2002-01-03","index":3991,"close":34.62,"high":34.63,"low":33.54,"open":33.56,"volume":67590800},{"timestamp":1010154600,"date":"2002-01-04","index":3992,"close":34.45,"high":34.96,"low":34.33,"open":34.63,"volume":52731400},{"timestamp":1010413800,"date":"2002-01-07","index":3993,"close":34.28,"high":35.01,"low":34.17,"open":34.88,"volume":58508800},{"timestamp":1010500200,"date":"2002-01-08","index":3994,"close":34.69,"high":34.93,"low":34,"open":34.35,"volume":47736400},{"timestamp":1010586600,"date":"2002-01-09","index":3995,"close":34.35,"high":35.31,"low":34.28,"open":34.86,"volume":76304000},{"timestamp":1010673000,"date":"2002-01-10","index":3996,"close":34.64,"high":34.9,"low":34.06,"open":34.24,"volume":50296600},{"timestamp":1010759400,"date":"2002-01-11","index":3997,"close":34.31,"high":35.16,"low":34.05,"open":34.76,"volume":72993200},{"timestamp":1011018600,"date":"2002-01-14","index":3998,"close":34.24,"high":34.52,"low":33.87,"open":34.15,"volume":50997800},{"timestamp":1011105000,"date":"2002-01-15","index":3999,"close":34.78,"high":34.81,"low":34.25,"open":34.33,"volume":60717400},{"timestamp":1011191400,"date":"2002-01-16","index":4000,"close":33.94,"high":34.92,"low":33.92,"open":34.42,"volume":61955400},{"timestamp":1011277800,"date":"2002-01-17","index":4001,"close":34.93,"high":35,"low":34.2,"open":34.26,"volume":78958000}],"post":[{"timestamp":1011364200,"date":"2002-01-18","index":4002,"close":33.05,"high":33.92,"low":32.71,"open":33.55,"volume":107140400},{"timestamp":1011709800,"date":"2002-01-22","index":4003,"close":32.23,"high":33.31,"low":32.13,"open":33.31,"volume":76837200},{"timestamp":1011796200,"date":"2002-01-23","index":4004,"close":31.87,"high":32.35,"low":31.62,"open":32.03,"volume":80403000},{"timestamp":1011882600,"date":"2002-01-24","index":4005,"close":32.3,"high":32.59,"low":31.9,"open":32.05,"volume":83886000},{"timestamp":1011969000,"date":"2002-01-25","index":4006,"close":31.9,"high":32.42,"low":31.75,"open":32.1,"volume":48981200},{"timestamp":1012228200,"date":"2002-01-28","index":4007,"close":31.91,"high":32.2,"low":31.45,"open":32.12,"volume":41622000},{"timestamp":1012314600,"date":"2002-01-29","index":4008,"close":31.16,"high":32.25,"low":31,"open":31.95,"volume":58666000},{"timestamp":1012401000,"date":"2002-01-30","index":4009,"close":31.42,"high":31.45,"low":30.67,"open":31.23,"volume":66100000},{"timestamp":1012487400,"date":"2002-01-31","index":4010,"close":31.85,"high":31.91,"low":31.06,"open":31.53,"volume":69566200},{"timestamp":1012573800,"date":"2002-02-01","index":4011,"close":31.33,"high":32.25,"low":31.24,"open":32.08,"volume":63462200},{"timestamp":1012833000,"date":"2002-02-04","index":4012,"close":30.56,"high":31.34,"low":30.38,"open":31.2,"volume":70308400}]},{"date":"2001-10-18","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":3929,"close":28.22,"high":29.2,"low":28.1,"open":28.46,"volume":101778000},{"timestamp":1002288600,"date":"2001-10-05","index":3930,"close":28.86,"high":29,"low":27.47,"open":28.08,"volume":80844400},{"timestamp":1002547800,"date":"2001-10-08","index":3931,"close":29.02,"high":29.33,"low":28.37,"open":28.4,"volume":60605800},{"timestamp":1002634200,"date":"2001-10-09","index":3932,"close":27.28,"high":28.78,"low":27.09,"open":28.75,"volume":99477600},{"timestamp":1002720600,"date":"2001-10-10","index":3933,"close":27.75,"high":27.88,"low":26.5,"open":26.8,"volume":86349200},{"timestamp":1002807000,"date":"2001-10-11","index":3934,"close":28.16,"high":28.42,"low":27.3,"open":27.88,"volume":83742600},{"timestamp":1002893400,"date":"2001-10-12","index":3935,"close":28.19,"high":28.32,"low":27.27,"open":27.85,"volume":63307000},{"timestamp":1003152600,"date":"2001-10-15","index":3936,"close":29.03,"high":29.25,"low":27.92,"open":27.95,"volume":68437000},{"timestamp":1003239000,"date":"2001-10-16","index":3937,"close":29.23,"high":29.45,"low":28.6,"open":28.93,"volume":66169000},{"timestamp":1003325400,"date":"2001-10-17","index":3938,"close":28.01,"high":29.65,"low":27.99,"open":29.56,"volume":73710600},{"timestamp":1003411800,"date":"2001-10-18","index":3939,"close":28.38,"high":28.79,"low":27.75,"open":28.17,"volume":78348000}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":3940,"close":28.95,"high":29,"low":27.82,"open":28.7,"volume":91219600},{"timestamp":1003757400,"date":"2001-10-22","index":3941,"close":30.08,"high":30.09,"low":28.74,"open":28.95,"volume":72323600},{"timestamp":1003843800,"date":"2001-10-23","index":3942,"close":30.22,"high":30.72,"low":29.7,"open":30.24,"volume":80325000},{"timestamp":1003930200,"date":"2001-10-24","index":3943,"close":30.66,"high":30.81,"low":29.81,"open":30.25,"volume":79141400},{"timestamp":1004016600,"date":"2001-10-25","index":3944,"close":31.28,"high":31.3,"low":29.78,"open":30.31,"volume":75318200},{"timestamp":1004103000,"date":"2001-10-26","index":3945,"close":31.1,"high":31.82,"low":31.04,"open":31.16,"volume":64509400},{"timestamp":1004365800,"date":"2001-10-29","index":3946,"close":29.82,"high":31.1,"low":29.77,"open":31.05,"volume":55129400},{"timestamp":1004452200,"date":"2001-10-30","index":3947,"close":29.44,"high":29.77,"low":29.09,"open":29.46,"volume":57395600},{"timestamp":1004538600,"date":"2001-10-31","index":3948,"close":29.08,"high":30.36,"low":29.05,"open":29.65,"volume":64700000},{"timestamp":1004625000,"date":"2001-11-01","index":3949,"close":30.92,"high":31.13,"low":29.8,"open":30.04,"volume":109671200},{"timestamp":1004711400,"date":"2001-11-02","index":3950,"close":30.7,"high":31.51,"low":30.25,"open":30.97,"volume":83360000}]},{"date":"2001-07-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":994339800,"date":"2001-07-05","index":3869,"close":34.26,"high":35.36,"low":34.22,"open":35.11,"volume":49242600},{"timestamp":994426200,"date":"2001-07-06","index":3870,"close":33.03,"high":34.2,"low":32.83,"open":34.15,"volume":67467800},{"timestamp":994685400,"date":"2001-07-09","index":3871,"close":32.85,"high":33.46,"low":32.52,"open":33.1,"volume":66476600},{"timestamp":994771800,"date":"2001-07-10","index":3872,"close":32.24,"high":33.13,"low":32.17,"open":32.95,"volume":66562600},{"timestamp":994858200,"date":"2001-07-11","index":3873,"close":33.25,"high":33.38,"low":32.1,"open":32.1,"volume":73822600},{"timestamp":994944600,"date":"2001-07-12","index":3874,"close":35.8,"high":36.03,"low":35.17,"open":35.35,"volume":128078000},{"timestamp":995031000,"date":"2001-07-13","index":3875,"close":35.67,"high":36,"low":35.47,"open":35.7,"volume":58934600},{"timestamp":995290200,"date":"2001-07-16","index":3876,"close":35.59,"high":36.08,"low":35.08,"open":35.72,"volume":55990800},{"timestamp":995376600,"date":"2001-07-17","index":3877,"close":35.91,"high":36.01,"low":35.07,"open":35.33,"volume":63241000},{"timestamp":995463000,"date":"2001-07-18","index":3878,"close":35.28,"high":35.75,"low":34.94,"open":35.3,"volume":57590800},{"timestamp":995549400,"date":"2001-07-19","index":3879,"close":36.28,"high":36.5,"low":35.61,"open":35.61,"volume":76549400}],"post":[{"timestamp":995635800,"date":"2001-07-20","index":3880,"close":34.59,"high":34.7,"low":33.97,"open":34.01,"volume":124203600},{"timestamp":995895000,"date":"2001-07-23","index":3881,"close":33.54,"high":34.62,"low":33.17,"open":34.62,"volume":79999400},{"timestamp":995981400,"date":"2001-07-24","index":3882,"close":33.16,"high":33.99,"low":32.85,"open":33.5,"volume":67530200},{"timestamp":996067800,"date":"2001-07-25","index":3883,"close":33.74,"high":33.76,"low":32.81,"open":33.13,"volume":74065400},{"timestamp":996154200,"date":"2001-07-26","index":3884,"close":33.29,"high":33.66,"low":32.75,"open":33.56,"volume":77974000},{"timestamp":996240600,"date":"2001-07-27","index":3885,"close":32.74,"high":33.13,"low":32.53,"open":33.03,"volume":65396000},{"timestamp":996499800,"date":"2001-07-30","index":3886,"close":32.9,"high":33.44,"low":32.77,"open":32.83,"volume":42196400},{"timestamp":996586200,"date":"2001-07-31","index":3887,"close":33.1,"high":33.69,"low":32.92,"open":33.01,"volume":59031600},{"timestamp":996672600,"date":"2001-08-01","index":3888,"close":33.24,"high":33.4,"low":32.88,"open":33.4,"volume":55679000},{"timestamp":996759000,"date":"2001-08-02","index":3889,"close":33.72,"high":33.77,"low":33.13,"open":33.6,"volume":54198400},{"timestamp":996845400,"date":"2001-08-03","index":3890,"close":33.44,"high":33.68,"low":33,"open":33.65,"volume":43260400}]},{"date":"2001-04-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":3806,"close":25.97,"high":27.5,"low":25.53,"open":26.69,"volume":104046600},{"timestamp":986477400,"date":"2001-04-05","index":3807,"close":28.38,"high":28.69,"low":26.75,"open":26.88,"volume":113364000},{"timestamp":986563800,"date":"2001-04-06","index":3808,"close":28.09,"high":28.59,"low":27.53,"open":28.19,"volume":92622000},{"timestamp":986823000,"date":"2001-04-09","index":3809,"close":28.58,"high":28.71,"low":27.83,"open":28.28,"volume":56295600},{"timestamp":986909400,"date":"2001-04-10","index":3810,"close":29.84,"high":30.05,"low":28.89,"open":28.98,"volume":109199400},{"timestamp":986995800,"date":"2001-04-11","index":3811,"close":30.02,"high":30.75,"low":29.85,"open":30.33,"volume":109879600},{"timestamp":987082200,"date":"2001-04-12","index":3812,"close":31.09,"high":31.16,"low":29.67,"open":29.78,"volume":87520000},{"timestamp":987427800,"date":"2001-04-16","index":3813,"close":30.4,"high":30.79,"low":30.06,"open":30.7,"volume":65857400},{"timestamp":987514200,"date":"2001-04-17","index":3814,"close":30.74,"high":31.06,"low":30.02,"open":30.26,"volume":85149200},{"timestamp":987600600,"date":"2001-04-18","index":3815,"close":32.72,"high":33.15,"low":31.5,"open":31.69,"volume":156696400},{"timestamp":987687000,"date":"2001-04-19","index":3816,"close":34.02,"high":34.5,"low":32.88,"open":32.9,"volume":159375600}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":3817,"close":34.5,"high":35.55,"low":34.25,"open":35.15,"volume":192919600},{"timestamp":988032600,"date":"2001-04-23","index":3818,"close":34.13,"high":34.24,"low":33.45,"open":34.06,"volume":92171200},{"timestamp":988119000,"date":"2001-04-24","index":3819,"close":33.78,"high":34.97,"low":33.57,"open":34.1,"volume":89176600},{"timestamp":988205400,"date":"2001-04-25","index":3820,"close":34.85,"high":34.9,"low":33.63,"open":33.78,"volume":76744000},{"timestamp":988291800,"date":"2001-04-26","index":3821,"close":34.56,"high":35.5,"low":34.13,"open":35.03,"volume":118737600},{"timestamp":988378200,"date":"2001-04-27","index":3822,"close":33.56,"high":34.84,"low":33.1,"open":34.76,"volume":121572400},{"timestamp":988637400,"date":"2001-04-30","index":3823,"close":33.88,"high":34.53,"low":33.84,"open":34.26,"volume":74368200},{"timestamp":988723800,"date":"2001-05-01","index":3824,"close":35.08,"high":35.15,"low":33.8,"open":33.83,"volume":83702800},{"timestamp":988810200,"date":"2001-05-02","index":3825,"close":34.88,"high":35.58,"low":34.67,"open":35.5,"volume":92864400},{"timestamp":988896600,"date":"2001-05-03","index":3826,"close":34.26,"high":35.09,"low":34.07,"open":34.63,"volume":66273400},{"timestamp":988983000,"date":"2001-05-04","index":3827,"close":35.38,"high":35.53,"low":33.98,"open":34,"volume":119538400}]},{"date":"2001-01-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":3743,"close":23.97,"high":24.44,"low":21.56,"open":21.59,"volume":135962200},{"timestamp":978618600,"date":"2001-01-04","index":3744,"close":24.22,"high":25.25,"low":23.44,"open":23.91,"volume":112397000},{"timestamp":978705000,"date":"2001-01-05","index":3745,"close":24.56,"high":24.94,"low":23.78,"open":24.25,"volume":93414600},{"timestamp":978964200,"date":"2001-01-08","index":3746,"close":24.47,"high":24.88,"low":23.34,"open":24.47,"volume":79817600},{"timestamp":979050600,"date":"2001-01-09","index":3747,"close":25.91,"high":26.31,"low":24.88,"open":25,"volume":114965400},{"timestamp":979137000,"date":"2001-01-10","index":3748,"close":26.44,"high":26.91,"low":25.38,"open":25.5,"volume":90230200},{"timestamp":979223400,"date":"2001-01-11","index":3749,"close":27.5,"high":27.88,"low":26.16,"open":26.5,"volume":101854800},{"timestamp":979309800,"date":"2001-01-12","index":3750,"close":26.75,"high":27.5,"low":26.25,"open":27.44,"volume":73712000},{"timestamp":979655400,"date":"2001-01-16","index":3751,"close":26.28,"high":26.75,"low":25.56,"open":26.69,"volume":68462400},{"timestamp":979741800,"date":"2001-01-17","index":3752,"close":26.47,"high":27.44,"low":26.28,"open":26.81,"volume":72844200},{"timestamp":979828200,"date":"2001-01-18","index":3753,"close":27.75,"high":28.09,"low":26.31,"open":26.84,"volume":109788800}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":3754,"close":30.5,"high":30.72,"low":29.44,"open":30,"volume":209348800},{"timestamp":980173800,"date":"2001-01-22","index":3755,"close":30.06,"high":30.5,"low":29.5,"open":30.38,"volume":76673000},{"timestamp":980260200,"date":"2001-01-23","index":3756,"close":30.28,"high":30.47,"low":29.47,"open":29.88,"volume":70295200},{"timestamp":980346600,"date":"2001-01-24","index":3757,"close":31.47,"high":31.72,"low":30.38,"open":30.5,"volume":110455000},{"timestamp":980433000,"date":"2001-01-25","index":3758,"close":30.91,"high":32,"low":30.78,"open":31.38,"volume":85657400},{"timestamp":980519400,"date":"2001-01-26","index":3759,"close":32,"high":32.16,"low":30.5,"open":30.5,"volume":93080000},{"timestamp":980778600,"date":"2001-01-29","index":3760,"close":32.25,"high":32.31,"low":31.75,"open":31.78,"volume":84983800},{"timestamp":980865000,"date":"2001-01-30","index":3761,"close":31.69,"high":32.38,"low":31.44,"open":32.25,"volume":57276800},{"timestamp":980951400,"date":"2001-01-31","index":3762,"close":30.53,"high":31.88,"low":30.5,"open":31.5,"volume":81898800},{"timestamp":981037800,"date":"2001-02-01","index":3763,"close":31.19,"high":31.31,"low":30.19,"open":30.41,"volume":71792800},{"timestamp":981124200,"date":"2001-02-02","index":3764,"close":30.41,"high":31.69,"low":30.38,"open":31.25,"volume":71100000}]},{"date":"2000-10-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":3681,"close":27.72,"high":28.28,"low":27.25,"open":28.19,"volume":136453400},{"timestamp":970752600,"date":"2000-10-05","index":3682,"close":27.69,"high":28.63,"low":27.63,"open":27.75,"volume":81099400},{"timestamp":970839000,"date":"2000-10-06","index":3683,"close":27.78,"high":28.38,"low":27.38,"open":27.91,"volume":61794000},{"timestamp":971098200,"date":"2000-10-09","index":3684,"close":27.09,"high":27.88,"low":26.5,"open":27.81,"volume":58323600},{"timestamp":971184600,"date":"2000-10-10","index":3685,"close":27.28,"high":27.78,"low":26.91,"open":26.97,"volume":62066200},{"timestamp":971271000,"date":"2000-10-11","index":3686,"close":27.88,"high":28.47,"low":27,"open":27,"volume":101205800},{"timestamp":971357400,"date":"2000-10-12","index":3687,"close":27.19,"high":28.44,"low":26.91,"open":28.16,"volume":90219600},{"timestamp":971443800,"date":"2000-10-13","index":3688,"close":26.88,"high":27.44,"low":26.06,"open":26.94,"volume":104521200},{"timestamp":971703000,"date":"2000-10-16","index":3689,"close":25.19,"high":26.91,"low":24.78,"open":26.75,"volume":119759000},{"timestamp":971789400,"date":"2000-10-17","index":3690,"close":25.22,"high":26.22,"low":25.13,"open":25.94,"volume":81276600},{"timestamp":971875800,"date":"2000-10-18","index":3691,"close":25.88,"high":26.63,"low":24.22,"open":24.81,"volume":110536400}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":3692,"close":30.94,"high":31.09,"low":29,"open":29.22,"volume":256993200},{"timestamp":972048600,"date":"2000-10-20","index":3693,"close":32.59,"high":33.06,"low":30.56,"open":30.66,"volume":160378600},{"timestamp":972307800,"date":"2000-10-23","index":3694,"close":31.06,"high":33.13,"low":30.34,"open":32.31,"volume":185170400},{"timestamp":972394200,"date":"2000-10-24","index":3695,"close":30.75,"high":31.47,"low":30.09,"open":31.31,"volume":94427400},{"timestamp":972480600,"date":"2000-10-25","index":3696,"close":30.63,"high":31.72,"low":30.22,"open":30.97,"volume":167603800},{"timestamp":972567000,"date":"2000-10-26","index":3697,"close":32.22,"high":32.53,"low":30.41,"open":30.5,"volume":114826600},{"timestamp":972653400,"date":"2000-10-27","index":3698,"close":33.84,"high":34.59,"low":32.31,"open":32.34,"volume":124292400},{"timestamp":972916200,"date":"2000-10-30","index":3699,"close":34.53,"high":35.06,"low":33.69,"open":33.75,"volume":110057600},{"timestamp":973002600,"date":"2000-10-31","index":3700,"close":34.44,"high":34.75,"low":34,"open":34.5,"volume":104474000},{"timestamp":973089000,"date":"2000-11-01","index":3701,"close":34.81,"high":35.03,"low":34.22,"open":34.25,"volume":81309400},{"timestamp":973175400,"date":"2000-11-02","index":3702,"close":35.16,"high":35.42,"low":34.81,"open":35.19,"volume":77985200}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":3.1,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723642200,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":18250400}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]},{"date":"2018-07-19","estimated":1.08,"reported":1.13,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":8145,"close":99.76,"high":99.92,"low":99.03,"open":99.5,"volume":18977400},{"timestamp":1530883800,"date":"2018-07-06","index":8146,"close":101.16,"high":101.43,"low":99.67,"open":99.89,"volume":19234600},{"timestamp":1531143000,"date":"2018-07-09","index":8147,"close":101.85,"high":102.25,"low":101.25,"open":101.65,"volume":18212000},{"timestamp":1531229400,"date":"2018-07-10","index":8148,"close":102.12,"high":102.51,"low":101.86,"open":102,"volume":19293100},{"timestamp":1531315800,"date":"2018-07-11","index":8149,"close":101.98,"high":102.34,"low":101.1,"open":101.15,"volume":19644600},{"timestamp":1531402200,"date":"2018-07-12","index":8150,"close":104.19,"high":104.41,"low":102.73,"open":102.77,"volume":24335900},{"timestamp":1531488600,"date":"2018-07-13","index":8151,"close":105.43,"high":105.6,"low":104.09,"open":104.37,"volume":24635200},{"timestamp":1531747800,"date":"2018-07-16","index":8152,"close":104.91,"high":105.82,"low":104.52,"open":105.4,"volume":21786900},{"timestamp":1531834200,"date":"2018-07-17","index":8153,"close":105.95,"high":106.5,"low":104.32,"open":104.61,"volume":25901700},{"timestamp":1531920600,"date":"2018-07-18","index":8154,"close":105.12,"high":106.05,"low":104.72,"open":105.94,"volume":29493900},{"timestamp":1532007000,"date":"2018-07-19","index":8155,"close":104.4,"high":105.31,"low":103.89,"open":104.93,"volume":40171600}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":8156,"close":106.27,"high":108.2,"low":106.08,"open":108.08,"volume":56004000},{"timestamp":1532352600,"date":"2018-07-23","index":8157,"close":107.97,"high":108.14,"low":106.13,"open":106.3,"volume":29707000},{"timestamp":1532439000,"date":"2018-07-24","index":8158,"close":107.66,"high":108.82,"low":107.26,"open":108.57,"volume":26316600},{"timestamp":1532525400,"date":"2018-07-25","index":8159,"close":110.83,"high":111.15,"low":107.6,"open":107.96,"volume":30702100},{"timestamp":1532611800,"date":"2018-07-26","index":8160,"close":109.62,"high":111,"low":109.5,"open":110.74,"volume":31372100},{"timestamp":1532698200,"date":"2018-07-27","index":8161,"close":107.68,"high":110.18,"low":106.14,"open":110.18,"volume":37005300},{"timestamp":1532957400,"date":"2018-07-30","index":8162,"close":105.37,"high":107.53,"low":104.76,"open":107.19,"volume":34668300},{"timestamp":1533043800,"date":"2018-07-31","index":8163,"close":106.08,"high":106.72,"low":105.38,"open":106.49,"volume":27655200},{"timestamp":1533130200,"date":"2018-08-01","index":8164,"close":106.28,"high":106.45,"low":105.42,"open":106.03,"volume":23628700},{"timestamp":1533216600,"date":"2018-08-02","index":8165,"close":107.57,"high":108.09,"low":104.84,"open":105.4,"volume":26104300},{"timestamp":1533303000,"date":"2018-08-03","index":8166,"close":108.04,"high":108.05,"low":106.82,"open":107.8,"volume":18659600}]},{"date":"2018-04-26","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":8087,"close":93.58,"high":94.16,"low":92.43,"open":92.43,"volume":26758900},{"timestamp":1523626200,"date":"2018-04-13","index":8088,"close":93.08,"high":94.18,"low":92.44,"open":94.05,"volume":23346100},{"timestamp":1523885400,"date":"2018-04-16","index":8089,"close":94.17,"high":94.66,"low":93.42,"open":94.07,"volume":20288100},{"timestamp":1523971800,"date":"2018-04-17","index":8090,"close":96.07,"high":96.54,"low":94.88,"open":95,"volume":26771000},{"timestamp":1524058200,"date":"2018-04-18","index":8091,"close":96.44,"high":96.72,"low":95.52,"open":96.22,"volume":21043300},{"timestamp":1524144600,"date":"2018-04-19","index":8092,"close":96.11,"high":97.07,"low":95.34,"open":96.44,"volume":23552500},{"timestamp":1524231000,"date":"2018-04-20","index":8093,"close":95,"high":96.11,"low":94.05,"open":95.91,"volume":31154400},{"timestamp":1524490200,"date":"2018-04-23","index":8094,"close":95.35,"high":96.29,"low":94.63,"open":95.74,"volume":22331800},{"timestamp":1524576600,"date":"2018-04-24","index":8095,"close":93.12,"high":96.47,"low":92.41,"open":96.24,"volume":34524800},{"timestamp":1524663000,"date":"2018-04-25","index":8096,"close":92.31,"high":93.3,"low":90.28,"open":93.3,"volume":33729300},{"timestamp":1524749400,"date":"2018-04-26","index":8097,"close":94.26,"high":95.15,"low":93.1,"open":93.55,"volume":42529000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":8098,"close":95.82,"high":97.9,"low":93.91,"open":97.6,"volume":48272800},{"timestamp":1525095000,"date":"2018-04-30","index":8099,"close":93.52,"high":96.4,"low":93.15,"open":96.33,"volume":41523600},{"timestamp":1525181400,"date":"2018-05-01","index":8100,"close":95,"high":95.29,"low":92.79,"open":93.21,"volume":31408900},{"timestamp":1525267800,"date":"2018-05-02","index":8101,"close":93.51,"high":95.17,"low":93.19,"open":94.99,"volume":27471000},{"timestamp":1525354200,"date":"2018-05-03","index":8102,"close":94.07,"high":94.93,"low":92.45,"open":92.96,"volume":31142500},{"timestamp":1525440600,"date":"2018-05-04","index":8103,"close":95.16,"high":95.37,"low":92.92,"open":93.32,"volume":22531300},{"timestamp":1525699800,"date":"2018-05-07","index":8104,"close":96.22,"high":96.71,"low":95.1,"open":95.17,"volume":24242000},{"timestamp":1525786200,"date":"2018-05-08","index":8105,"close":95.81,"high":96.16,"low":95.06,"open":95.85,"volume":23484600},{"timestamp":1525872600,"date":"2018-05-09","index":8106,"close":96.94,"high":96.97,"low":95.05,"open":96.01,"volume":27327400},{"timestamp":1525959000,"date":"2018-05-10","index":8107,"close":97.91,"high":97.95,"low":97.05,"open":97.46,"volume":22388100},{"timestamp":1526045400,"date":"2018-05-11","index":8108,"close":97.7,"high":97.87,"low":97.04,"open":97.8,"volume":16778300}]},{"date":"2018-01-31","estimated":0.86,"reported":0.96,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":8028,"close":90.14,"high":90.28,"low":88.75,"open":89.08,"volume":25621200},{"timestamp":1516285800,"date":"2018-01-18","index":8029,"close":90.1,"high":90.67,"low":89.66,"open":89.8,"volume":24159700},{"timestamp":1516372200,"date":"2018-01-19","index":8030,"close":90,"high":90.61,"low":89.66,"open":90.14,"volume":36875000},{"timestamp":1516631400,"date":"2018-01-22","index":8031,"close":91.61,"high":91.62,"low":89.74,"open":90,"volume":23601600},{"timestamp":1516717800,"date":"2018-01-23","index":8032,"close":91.9,"high":92.3,"low":91.54,"open":91.9,"volume":23412800},{"timestamp":1516804200,"date":"2018-01-24","index":8033,"close":91.82,"high":93.43,"low":91.58,"open":92.55,"volume":33277500},{"timestamp":1516890600,"date":"2018-01-25","index":8034,"close":92.33,"high":93.24,"low":91.93,"open":92.47,"volume":26383200},{"timestamp":1516977000,"date":"2018-01-26","index":8035,"close":94.06,"high":94.06,"low":92.58,"open":93.12,"volume":29172200},{"timestamp":1517236200,"date":"2018-01-29","index":8036,"close":93.92,"high":95.45,"low":93.72,"open":95.14,"volume":31569900},{"timestamp":1517322600,"date":"2018-01-30","index":8037,"close":92.74,"high":93.66,"low":92.1,"open":93.3,"volume":38635100},{"timestamp":1517409000,"date":"2018-01-31","index":8038,"close":95.01,"high":95.4,"low":93.51,"open":93.75,"volume":48756300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":8039,"close":94.26,"high":96.07,"low":93.58,"open":94.79,"volume":47227900},{"timestamp":1517581800,"date":"2018-02-02","index":8040,"close":91.78,"high":93.97,"low":91.5,"open":93.64,"volume":47867800},{"timestamp":1517841000,"date":"2018-02-05","index":8041,"close":88,"high":93.24,"low":88,"open":90.56,"volume":51031500},{"timestamp":1517927400,"date":"2018-02-06","index":8042,"close":91.33,"high":91.48,"low":85.25,"open":86.89,"volume":67998600},{"timestamp":1518013800,"date":"2018-02-07","index":8043,"close":89.61,"high":91.77,"low":89.2,"open":90.49,"volume":41107600},{"timestamp":1518100200,"date":"2018-02-08","index":8044,"close":85.01,"high":89.88,"low":84.76,"open":89.71,"volume":55628700},{"timestamp":1518186600,"date":"2018-02-09","index":8045,"close":88.18,"high":88.93,"low":83.83,"open":86.3,"volume":63499100},{"timestamp":1518445800,"date":"2018-02-12","index":8046,"close":89.13,"high":89.78,"low":87.93,"open":88.74,"volume":35720300},{"timestamp":1518532200,"date":"2018-02-13","index":8047,"close":89.83,"high":90,"low":87.8,"open":88.93,"volume":26407700},{"timestamp":1518618600,"date":"2018-02-14","index":8048,"close":90.81,"high":90.99,"low":88.41,"open":88.51,"volume":34960900},{"timestamp":1518705000,"date":"2018-02-15","index":8049,"close":92.66,"high":92.72,"low":90.62,"open":91.21,"volume":27823900}]},{"date":"2017-10-26","estimated":0.72,"reported":0.84,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":7963,"close":77.12,"high":77.29,"low":76.37,"open":76.49,"volume":16876500},{"timestamp":1507901400,"date":"2017-10-13","index":7964,"close":77.49,"high":77.87,"low":77.29,"open":77.59,"volume":15335700},{"timestamp":1508160600,"date":"2017-10-16","index":7965,"close":77.65,"high":77.81,"low":77.35,"open":77.42,"volume":12380100},{"timestamp":1508247000,"date":"2017-10-17","index":7966,"close":77.59,"high":77.62,"low":77.25,"open":77.47,"volume":16824000},{"timestamp":1508333400,"date":"2017-10-18","index":7967,"close":77.61,"high":77.85,"low":77.37,"open":77.67,"volume":13300700},{"timestamp":1508419800,"date":"2017-10-19","index":7968,"close":77.91,"high":77.93,"low":77.35,"open":77.57,"volume":15092800},{"timestamp":1508506200,"date":"2017-10-20","index":7969,"close":78.81,"high":78.97,"low":78.22,"open":78.32,"volume":22866400},{"timestamp":1508765400,"date":"2017-10-23","index":7970,"close":78.83,"high":79.34,"low":78.76,"open":78.99,"volume":20627200},{"timestamp":1508851800,"date":"2017-10-24","index":7971,"close":78.86,"high":79.2,"low":78.46,"open":78.9,"volume":17517200},{"timestamp":1508938200,"date":"2017-10-25","index":7972,"close":78.63,"high":79.1,"low":78.01,"open":78.58,"volume":20410800},{"timestamp":1509024600,"date":"2017-10-26","index":7973,"close":78.76,"high":79.42,"low":78.75,"open":79.2,"volume":32120700}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":7974,"close":83.81,"high":86.2,"low":83.61,"open":84.37,"volume":71066700},{"timestamp":1509370200,"date":"2017-10-30","index":7975,"close":83.89,"high":84.33,"low":83.11,"open":83.7,"volume":31756700},{"timestamp":1509456600,"date":"2017-10-31","index":7976,"close":83.18,"high":84.36,"low":83.11,"open":84.36,"volume":27086600},{"timestamp":1509543000,"date":"2017-11-01","index":7977,"close":83.18,"high":83.76,"low":82.88,"open":83.68,"volume":22307400},{"timestamp":1509629400,"date":"2017-11-02","index":7978,"close":84.05,"high":84.46,"low":83.12,"open":83.35,"volume":23992900},{"timestamp":1509715800,"date":"2017-11-03","index":7979,"close":84.14,"high":84.54,"low":83.4,"open":84.08,"volume":17633500},{"timestamp":1509978600,"date":"2017-11-06","index":7980,"close":84.47,"high":84.7,"low":84.08,"open":84.2,"volume":19860900},{"timestamp":1510065000,"date":"2017-11-07","index":7981,"close":84.27,"high":84.9,"low":83.93,"open":84.77,"volume":17939700},{"timestamp":1510151400,"date":"2017-11-08","index":7982,"close":84.56,"high":84.61,"low":83.83,"open":84.14,"volume":18034200},{"timestamp":1510237800,"date":"2017-11-09","index":7983,"close":84.09,"high":84.27,"low":82.9,"open":84.11,"volume":21178400},{"timestamp":1510324200,"date":"2017-11-10","index":7984,"close":83.87,"high":84.1,"low":83.23,"open":83.79,"volume":19397800}]},{"date":"2017-07-20","estimated":0.71,"reported":0.98,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":7894,"close":68.57,"high":68.78,"low":68.12,"open":68.27,"volume":21117600},{"timestamp":1499434200,"date":"2017-07-07","index":7895,"close":69.46,"high":69.84,"low":68.7,"open":68.7,"volume":16878300},{"timestamp":1499693400,"date":"2017-07-10","index":7896,"close":69.98,"high":70.25,"low":69.2,"open":69.46,"volume":15014500},{"timestamp":1499779800,"date":"2017-07-11","index":7897,"close":69.99,"high":70.68,"low":69.75,"open":70,"volume":17460000},{"timestamp":1499866200,"date":"2017-07-12","index":7898,"close":71.15,"high":71.28,"low":70.55,"open":70.69,"volume":17750900},{"timestamp":1499952600,"date":"2017-07-13","index":7899,"close":71.77,"high":72.04,"low":71.31,"open":71.5,"volume":20269800},{"timestamp":1500039000,"date":"2017-07-14","index":7900,"close":72.78,"high":73.27,"low":71.96,"open":72.24,"volume":25868100},{"timestamp":1500298200,"date":"2017-07-17","index":7901,"close":73.35,"high":73.45,"low":72.72,"open":72.8,"volume":21803900},{"timestamp":1500384600,"date":"2017-07-18","index":7902,"close":73.3,"high":73.39,"low":72.66,"open":73.09,"volume":26435300},{"timestamp":1500471000,"date":"2017-07-19","index":7903,"close":73.86,"high":74.04,"low":73.45,"open":73.5,"volume":22416200},{"timestamp":1500557400,"date":"2017-07-20","index":7904,"close":74.22,"high":74.3,"low":73.28,"open":74.18,"volume":42361000}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":7905,"close":73.79,"high":74.29,"low":73.17,"open":73.45,"volume":46717100},{"timestamp":1500903000,"date":"2017-07-24","index":7906,"close":73.6,"high":73.75,"low":73.13,"open":73.53,"volume":21394800},{"timestamp":1500989400,"date":"2017-07-25","index":7907,"close":74.19,"high":74.31,"low":73.5,"open":73.8,"volume":22018700},{"timestamp":1501075800,"date":"2017-07-26","index":7908,"close":74.05,"high":74.38,"low":73.81,"open":74.34,"volume":16252200},{"timestamp":1501162200,"date":"2017-07-27","index":7909,"close":73.16,"high":74.42,"low":72.32,"open":73.76,"volume":36844200},{"timestamp":1501248600,"date":"2017-07-28","index":7910,"close":73.04,"high":73.31,"low":72.54,"open":72.67,"volume":18306700},{"timestamp":1501507800,"date":"2017-07-31","index":7911,"close":72.7,"high":73.44,"low":72.41,"open":73.3,"volume":23600100},{"timestamp":1501594200,"date":"2017-08-01","index":7912,"close":72.58,"high":73.42,"low":72.49,"open":73.1,"volume":22132300},{"timestamp":1501680600,"date":"2017-08-02","index":7913,"close":72.26,"high":72.56,"low":71.44,"open":72.55,"volume":26499200},{"timestamp":1501767000,"date":"2017-08-03","index":7914,"close":72.15,"high":72.44,"low":71.85,"open":72.19,"volume":18214400},{"timestamp":1501853400,"date":"2017-08-04","index":7915,"close":72.68,"high":73.04,"low":72.24,"open":72.4,"volume":22579000}]},{"date":"2017-04-27","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":7836,"close":65.23,"high":65.51,"low":65.11,"open":65.42,"volume":17108500},{"timestamp":1492090200,"date":"2017-04-13","index":7837,"close":64.95,"high":65.86,"low":64.95,"open":65.29,"volume":17896500},{"timestamp":1492435800,"date":"2017-04-17","index":7838,"close":65.48,"high":65.49,"low":65.01,"open":65.04,"volume":16689300},{"timestamp":1492522200,"date":"2017-04-18","index":7839,"close":65.39,"high":65.71,"low":65.16,"open":65.33,"volume":15155600},{"timestamp":1492608600,"date":"2017-04-19","index":7840,"close":65.04,"high":65.75,"low":64.89,"open":65.65,"volume":26992800},{"timestamp":1492695000,"date":"2017-04-20","index":7841,"close":65.5,"high":65.75,"low":65.14,"open":65.46,"volume":22299500},{"timestamp":1492781400,"date":"2017-04-21","index":7842,"close":66.4,"high":66.7,"low":65.45,"open":65.67,"volume":32522600},{"timestamp":1493040600,"date":"2017-04-24","index":7843,"close":67.53,"high":67.66,"low":67.1,"open":67.48,"volume":29770000},{"timestamp":1493127000,"date":"2017-04-25","index":7844,"close":67.92,"high":68.04,"low":67.6,"open":67.9,"volume":30242700},{"timestamp":1493213400,"date":"2017-04-26","index":7845,"close":67.83,"high":68.31,"low":67.62,"open":68.08,"volume":26190800},{"timestamp":1493299800,"date":"2017-04-27","index":7846,"close":68.27,"high":68.38,"low":67.58,"open":68.15,"volume":34971000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":7847,"close":68.46,"high":69.14,"low":67.69,"open":68.91,"volume":39548800},{"timestamp":1493645400,"date":"2017-05-01","index":7848,"close":69.41,"high":69.55,"low":68.5,"open":68.68,"volume":31954400},{"timestamp":1493731800,"date":"2017-05-02","index":7849,"close":69.3,"high":69.71,"low":69.13,"open":69.71,"volume":23906100},{"timestamp":1493818200,"date":"2017-05-03","index":7850,"close":69.08,"high":69.38,"low":68.71,"open":69.38,"volume":28928000},{"timestamp":1493904600,"date":"2017-05-04","index":7851,"close":68.81,"high":69.08,"low":68.64,"open":69.03,"volume":21749400},{"timestamp":1493991000,"date":"2017-05-05","index":7852,"close":69,"high":69.03,"low":68.49,"open":68.9,"volume":19128800},{"timestamp":1494250200,"date":"2017-05-08","index":7853,"close":68.94,"high":69.05,"low":68.42,"open":68.97,"volume":18566100},{"timestamp":1494336600,"date":"2017-05-09","index":7854,"close":69.04,"high":69.28,"low":68.68,"open":68.86,"volume":22858400},{"timestamp":1494423000,"date":"2017-05-10","index":7855,"close":69.31,"high":69.56,"low":68.92,"open":68.99,"volume":17977800},{"timestamp":1494509400,"date":"2017-05-11","index":7856,"close":68.46,"high":68.73,"low":68.12,"open":68.36,"volume":28789400},{"timestamp":1494595800,"date":"2017-05-12","index":7857,"close":68.38,"high":68.61,"low":68.04,"open":68.61,"volume":18714100}]},{"date":"2017-01-26","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":7773,"close":63.19,"high":63.23,"low":62.43,"open":62.61,"volume":21517300},{"timestamp":1484231400,"date":"2017-01-12","index":7774,"close":62.61,"high":63.4,"low":61.95,"open":63.06,"volume":20968200},{"timestamp":1484317800,"date":"2017-01-13","index":7775,"close":62.7,"high":62.87,"low":62.35,"open":62.62,"volume":19422300},{"timestamp":1484663400,"date":"2017-01-17","index":7776,"close":62.53,"high":62.7,"low":62.03,"open":62.68,"volume":20664000},{"timestamp":1484749800,"date":"2017-01-18","index":7777,"close":62.5,"high":62.7,"low":62.12,"open":62.67,"volume":19670100},{"timestamp":1484836200,"date":"2017-01-19","index":7778,"close":62.3,"high":62.98,"low":62.2,"open":62.24,"volume":18451700},{"timestamp":1484922600,"date":"2017-01-20","index":7779,"close":62.74,"high":62.82,"low":62.37,"open":62.67,"volume":30213500},{"timestamp":1485181800,"date":"2017-01-23","index":7780,"close":62.96,"high":63.12,"low":62.57,"open":62.7,"volume":23097600},{"timestamp":1485268200,"date":"2017-01-24","index":7781,"close":63.52,"high":63.74,"low":62.94,"open":63.2,"volume":24672900},{"timestamp":1485354600,"date":"2017-01-25","index":7782,"close":63.68,"high":64.1,"low":63.45,"open":63.95,"volume":23672700},{"timestamp":1485441000,"date":"2017-01-26","index":7783,"close":64.27,"high":64.54,"low":63.55,"open":64.12,"volume":43554600}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":7784,"close":65.78,"high":65.91,"low":64.89,"open":65.39,"volume":44818000},{"timestamp":1485786600,"date":"2017-01-30","index":7785,"close":65.13,"high":65.79,"low":64.8,"open":65.69,"volume":31651400},{"timestamp":1485873000,"date":"2017-01-31","index":7786,"close":64.65,"high":65.15,"low":64.26,"open":64.86,"volume":25270500},{"timestamp":1485959400,"date":"2017-02-01","index":7787,"close":63.58,"high":64.62,"low":63.47,"open":64.36,"volume":39671500},{"timestamp":1486045800,"date":"2017-02-02","index":7788,"close":63.17,"high":63.41,"low":62.75,"open":63.25,"volume":45827000},{"timestamp":1486132200,"date":"2017-02-03","index":7789,"close":63.68,"high":63.7,"low":63.07,"open":63.5,"volume":30301800},{"timestamp":1486391400,"date":"2017-02-06","index":7790,"close":63.64,"high":63.65,"low":63.14,"open":63.5,"volume":19796400},{"timestamp":1486477800,"date":"2017-02-07","index":7791,"close":63.43,"high":63.78,"low":63.23,"open":63.74,"volume":20277200},{"timestamp":1486564200,"date":"2017-02-08","index":7792,"close":63.34,"high":63.81,"low":63.22,"open":63.57,"volume":18096400},{"timestamp":1486650600,"date":"2017-02-09","index":7793,"close":64.06,"high":64.44,"low":63.32,"open":63.52,"volume":22644400},{"timestamp":1486737000,"date":"2017-02-10","index":7794,"close":64,"high":64.3,"low":63.98,"open":64.25,"volume":18170700}]},{"date":"2016-10-20","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":7707,"close":57.74,"high":57.86,"low":57.28,"open":57.74,"volume":16212600},{"timestamp":1475847000,"date":"2016-10-07","index":7708,"close":57.8,"high":57.98,"low":57.42,"open":57.85,"volume":20089000},{"timestamp":1476106200,"date":"2016-10-10","index":7709,"close":58.04,"high":58.39,"low":57.87,"open":57.91,"volume":18196500},{"timestamp":1476192600,"date":"2016-10-11","index":7710,"close":57.19,"high":58.02,"low":56.89,"open":57.89,"volume":26497400},{"timestamp":1476279000,"date":"2016-10-12","index":7711,"close":57.11,"high":57.27,"low":56.4,"open":57.11,"volume":22177500},{"timestamp":1476365400,"date":"2016-10-13","index":7712,"close":56.92,"high":57.3,"low":56.32,"open":56.7,"volume":25313700},{"timestamp":1476451800,"date":"2016-10-14","index":7713,"close":57.42,"high":57.74,"low":57.12,"open":57.12,"volume":27402500},{"timestamp":1476711000,"date":"2016-10-17","index":7714,"close":57.22,"high":57.46,"low":56.87,"open":57.36,"volume":23830000},{"timestamp":1476797400,"date":"2016-10-18","index":7715,"close":57.66,"high":57.95,"low":57.41,"open":57.53,"volume":19149500},{"timestamp":1476883800,"date":"2016-10-19","index":7716,"close":57.53,"high":57.84,"low":57.4,"open":57.47,"volume":22878400},{"timestamp":1476970200,"date":"2016-10-20","index":7717,"close":57.25,"high":57.52,"low":56.66,"open":57.5,"volume":49455600}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":7718,"close":59.66,"high":60.45,"low":59.49,"open":60.28,"volume":80032200},{"timestamp":1477315800,"date":"2016-10-24","index":7719,"close":61,"high":61,"low":59.93,"open":59.94,"volume":54067000},{"timestamp":1477402200,"date":"2016-10-25","index":7720,"close":60.99,"high":61.37,"low":60.8,"open":60.85,"volume":35137200},{"timestamp":1477488600,"date":"2016-10-26","index":7721,"close":60.63,"high":61.2,"low":60.47,"open":60.81,"volume":29911600},{"timestamp":1477575000,"date":"2016-10-27","index":7722,"close":60.1,"high":60.83,"low":60.09,"open":60.61,"volume":28479900},{"timestamp":1477661400,"date":"2016-10-28","index":7723,"close":59.87,"high":60.52,"low":59.58,"open":60.01,"volume":33574700},{"timestamp":1477920600,"date":"2016-10-31","index":7724,"close":59.92,"high":60.42,"low":59.92,"open":60.16,"volume":26434700},{"timestamp":1478007000,"date":"2016-11-01","index":7725,"close":59.8,"high":60.02,"low":59.25,"open":59.97,"volume":24533000},{"timestamp":1478093400,"date":"2016-11-02","index":7726,"close":59.43,"high":59.93,"low":59.3,"open":59.82,"volume":22147000},{"timestamp":1478179800,"date":"2016-11-03","index":7727,"close":59.21,"high":59.64,"low":59.11,"open":59.53,"volume":21600400},{"timestamp":1478266200,"date":"2016-11-04","index":7728,"close":58.71,"high":59.28,"low":58.52,"open":58.65,"volume":28697000}]},{"date":"2016-07-19","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7641,"close":51.17,"high":51.28,"low":50.74,"open":50.83,"volume":24806400},{"timestamp":1467811800,"date":"2016-07-06","index":7642,"close":51.38,"high":51.54,"low":50.39,"open":50.78,"volume":28167500},{"timestamp":1467898200,"date":"2016-07-07","index":7643,"close":51.38,"high":51.61,"low":51.07,"open":51.42,"volume":19585200},{"timestamp":1467984600,"date":"2016-07-08","index":7644,"close":52.3,"high":52.36,"low":51.55,"open":51.73,"volume":28391000},{"timestamp":1468243800,"date":"2016-07-11","index":7645,"close":52.59,"high":52.83,"low":52.47,"open":52.5,"volume":22269200},{"timestamp":1468330200,"date":"2016-07-12","index":7646,"close":53.21,"high":53.4,"low":52.79,"open":52.94,"volume":27317600},{"timestamp":1468416600,"date":"2016-07-13","index":7647,"close":53.51,"high":53.86,"low":53.18,"open":53.56,"volume":25356800},{"timestamp":1468503000,"date":"2016-07-14","index":7648,"close":53.74,"high":53.99,"low":53.58,"open":53.84,"volume":24545500},{"timestamp":1468589400,"date":"2016-07-15","index":7649,"close":53.7,"high":54,"low":53.21,"open":53.95,"volume":32024400},{"timestamp":1468848600,"date":"2016-07-18","index":7650,"close":53.96,"high":54.34,"low":53.55,"open":53.7,"volume":31433900},{"timestamp":1468935000,"date":"2016-07-19","index":7651,"close":53.09,"high":53.9,"low":52.93,"open":53.71,"volume":53336500}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":7652,"close":55.91,"high":56.84,"low":55.53,"open":56.15,"volume":89893300},{"timestamp":1469107800,"date":"2016-07-21","index":7653,"close":55.8,"high":56.23,"low":55.76,"open":55.98,"volume":32776700},{"timestamp":1469194200,"date":"2016-07-22","index":7654,"close":56.57,"high":56.63,"low":55.78,"open":56.08,"volume":32157200},{"timestamp":1469453400,"date":"2016-07-25","index":7655,"close":56.73,"high":56.74,"low":56.26,"open":56.47,"volume":25610600},{"timestamp":1469539800,"date":"2016-07-26","index":7656,"close":56.76,"high":57.29,"low":56.51,"open":56.52,"volume":28079000},{"timestamp":1469626200,"date":"2016-07-27","index":7657,"close":56.19,"high":56.8,"low":56.11,"open":56.61,"volume":32327500},{"timestamp":1469712600,"date":"2016-07-28","index":7658,"close":56.21,"high":56.37,"low":55.72,"open":56,"volume":37550400},{"timestamp":1469799000,"date":"2016-07-29","index":7659,"close":56.68,"high":56.76,"low":56.05,"open":56.26,"volume":30558700},{"timestamp":1470058200,"date":"2016-08-01","index":7660,"close":56.58,"high":56.75,"low":56.14,"open":56.6,"volume":26003400},{"timestamp":1470144600,"date":"2016-08-02","index":7661,"close":56.58,"high":56.9,"low":56.31,"open":56.85,"volume":35122000},{"timestamp":1470231000,"date":"2016-08-03","index":7662,"close":56.97,"high":57.11,"low":56.49,"open":56.68,"volume":22075600}]},{"date":"2016-04-21","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":7580,"close":54.46,"high":54.91,"low":54.23,"open":54.87,"volume":19225100},{"timestamp":1460122200,"date":"2016-04-08","index":7581,"close":54.42,"high":55.28,"low":54.32,"open":54.67,"volume":22167200},{"timestamp":1460381400,"date":"2016-04-11","index":7582,"close":54.31,"high":55.15,"low":54.3,"open":54.49,"volume":21414200},{"timestamp":1460467800,"date":"2016-04-12","index":7583,"close":54.65,"high":54.78,"low":53.76,"open":54.37,"volume":24944300},{"timestamp":1460554200,"date":"2016-04-13","index":7584,"close":55.35,"high":55.44,"low":54.89,"open":55.12,"volume":20818000},{"timestamp":1460640600,"date":"2016-04-14","index":7585,"close":55.36,"high":55.58,"low":55.07,"open":55.22,"volume":20877100},{"timestamp":1460727000,"date":"2016-04-15","index":7586,"close":55.65,"high":55.92,"low":55.11,"open":55.3,"volume":28793800},{"timestamp":1460986200,"date":"2016-04-18","index":7587,"close":56.46,"high":56.59,"low":55.21,"open":55.49,"volume":23786000},{"timestamp":1461072600,"date":"2016-04-19","index":7588,"close":56.39,"high":56.77,"low":55.68,"open":56.63,"volume":29596800},{"timestamp":1461159000,"date":"2016-04-20","index":7589,"close":55.59,"high":56.5,"low":55.49,"open":56.29,"volume":36195700},{"timestamp":1461245400,"date":"2016-04-21","index":7590,"close":55.78,"high":56.23,"low":55.42,"open":55.8,"volume":38909100}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":7591,"close":51.78,"high":52.43,"low":50.77,"open":51.91,"volume":126834100},{"timestamp":1461591000,"date":"2016-04-25","index":7592,"close":52.11,"high":52.13,"low":51.63,"open":51.78,"volume":33226900},{"timestamp":1461677400,"date":"2016-04-26","index":7593,"close":51.44,"high":52.35,"low":51.09,"open":52.26,"volume":33532600},{"timestamp":1461763800,"date":"2016-04-27","index":7594,"close":50.94,"high":51.5,"low":50.55,"open":51.48,"volume":43369300},{"timestamp":1461850200,"date":"2016-04-28","index":7595,"close":49.9,"high":50.77,"low":49.56,"open":50.62,"volume":43134800},{"timestamp":1461936600,"date":"2016-04-29","index":7596,"close":49.87,"high":50.25,"low":49.35,"open":49.35,"volume":48411700},{"timestamp":1462195800,"date":"2016-05-02","index":7597,"close":50.61,"high":50.75,"low":49.78,"open":50,"volume":33114500},{"timestamp":1462282200,"date":"2016-05-03","index":7598,"close":49.78,"high":50.41,"low":49.6,"open":50.34,"volume":26460200},{"timestamp":1462368600,"date":"2016-05-04","index":7599,"close":49.87,"high":50.06,"low":49.46,"open":49.84,"volume":24257600},{"timestamp":1462455000,"date":"2016-05-05","index":7600,"close":49.94,"high":50.3,"low":49.73,"open":49.87,"volume":25390700},{"timestamp":1462541400,"date":"2016-05-06","index":7601,"close":50.39,"high":50.39,"low":49.66,"open":49.92,"volume":24787300}]},{"date":"2016-01-28","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":7522,"close":51.64,"high":54.07,"low":51.3,"open":53.8,"volume":66883600},{"timestamp":1452781800,"date":"2016-01-14","index":7523,"close":53.11,"high":53.42,"low":51.57,"open":52,"volume":52381900},{"timestamp":1452868200,"date":"2016-01-15","index":7524,"close":50.99,"high":51.97,"low":50.34,"open":51.31,"volume":71820700},{"timestamp":1453213800,"date":"2016-01-19","index":7525,"close":50.56,"high":51.68,"low":50.06,"open":51.48,"volume":43564500},{"timestamp":1453300200,"date":"2016-01-20","index":7526,"close":50.79,"high":51.38,"low":49.1,"open":49.98,"volume":63273000},{"timestamp":1453386600,"date":"2016-01-21","index":7527,"close":50.48,"high":51.58,"low":50.3,"open":51,"volume":40191200},{"timestamp":1453473000,"date":"2016-01-22","index":7528,"close":52.29,"high":52.33,"low":51.26,"open":51.41,"volume":37555800},{"timestamp":1453732200,"date":"2016-01-25","index":7529,"close":51.79,"high":52.65,"low":51.65,"open":51.94,"volume":34707700},{"timestamp":1453818600,"date":"2016-01-26","index":7530,"close":52.17,"high":52.44,"low":51.55,"open":51.79,"volume":28900800},{"timestamp":1453905000,"date":"2016-01-27","index":7531,"close":51.22,"high":52.2,"low":51.02,"open":52.01,"volume":36775200},{"timestamp":1453991400,"date":"2016-01-28","index":7532,"close":52.06,"high":52.21,"low":51.25,"open":51.86,"volume":62513800}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":7533,"close":55.09,"high":55.09,"low":54,"open":54.73,"volume":83611700},{"timestamp":1454337000,"date":"2016-02-01","index":7534,"close":54.71,"high":55.09,"low":54.5,"open":54.88,"volume":44208500},{"timestamp":1454423400,"date":"2016-02-02","index":7535,"close":53,"high":54.26,"low":52.65,"open":54.17,"volume":56313800},{"timestamp":1454509800,"date":"2016-02-03","index":7536,"close":52.16,"high":53.39,"low":51.26,"open":53.25,"volume":57559800},{"timestamp":1454596200,"date":"2016-02-04","index":7537,"close":52,"high":52.81,"low":51.37,"open":52.1,"volume":46987100},{"timestamp":1454682600,"date":"2016-02-05","index":7538,"close":50.16,"high":52,"low":49.56,"open":51.94,"volume":62009000},{"timestamp":1454941800,"date":"2016-02-08","index":7539,"close":49.41,"high":49.57,"low":48.19,"open":49.55,"volume":59290500},{"timestamp":1455028200,"date":"2016-02-09","index":7540,"close":49.28,"high":50.24,"low":48.67,"open":49.02,"volume":46740500},{"timestamp":1455114600,"date":"2016-02-10","index":7541,"close":49.71,"high":50.39,"low":49.52,"open":49.89,"volume":38237000},{"timestamp":1455201000,"date":"2016-02-11","index":7542,"close":49.69,"high":50.11,"low":48.51,"open":48.68,"volume":48878600},{"timestamp":1455287400,"date":"2016-02-12","index":7543,"close":50.5,"high":50.68,"low":49.75,"open":50.25,"volume":34243300}]},{"date":"2015-10-22","estimated":0.59,"reported":0.67,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":7456,"close":47.45,"high":47.52,"low":46.5,"open":46.56,"volume":33772700},{"timestamp":1444397400,"date":"2015-10-09","index":7457,"close":47.11,"high":47.54,"low":46.92,"open":47.45,"volume":28600600},{"timestamp":1444656600,"date":"2015-10-12","index":7458,"close":47,"high":47.07,"low":46.5,"open":46.98,"volume":19769100},{"timestamp":1444743000,"date":"2015-10-13","index":7459,"close":46.89,"high":47.13,"low":46.56,"open":46.56,"volume":19987800},{"timestamp":1444829400,"date":"2015-10-14","index":7460,"close":46.68,"high":47.1,"low":46.53,"open":46.65,"volume":24697800},{"timestamp":1444915800,"date":"2015-10-15","index":7461,"close":47.01,"high":47.03,"low":46.53,"open":47.01,"volume":27189400},{"timestamp":1445002200,"date":"2015-10-16","index":7462,"close":47.51,"high":47.54,"low":46.9,"open":47.02,"volume":26450300},{"timestamp":1445261400,"date":"2015-10-19","index":7463,"close":47.62,"high":47.88,"low":47.02,"open":47.42,"volume":29387600},{"timestamp":1445347800,"date":"2015-10-20","index":7464,"close":47.77,"high":47.81,"low":47.02,"open":47.44,"volume":30802200},{"timestamp":1445434200,"date":"2015-10-21","index":7465,"close":47.2,"high":47.99,"low":47.11,"open":47.92,"volume":25144300},{"timestamp":1445520600,"date":"2015-10-22","index":7466,"close":48.03,"high":48.95,"low":47.09,"open":47.53,"volume":56637100}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":7467,"close":52.87,"high":54.07,"low":52.25,"open":52.3,"volume":135227100},{"timestamp":1445866200,"date":"2015-10-26","index":7468,"close":54.25,"high":54.32,"low":52.5,"open":52.53,"volume":64633300},{"timestamp":1445952600,"date":"2015-10-27","index":7469,"close":53.69,"high":54.37,"low":53.58,"open":53.99,"volume":50999900},{"timestamp":1446039000,"date":"2015-10-28","index":7470,"close":53.98,"high":53.98,"low":52.86,"open":53.54,"volume":47000800},{"timestamp":1446125400,"date":"2015-10-29","index":7471,"close":53.36,"high":53.83,"low":53.22,"open":53.54,"volume":30202100},{"timestamp":1446211800,"date":"2015-10-30","index":7472,"close":52.64,"high":53.99,"low":52.62,"open":53.32,"volume":46619800},{"timestamp":1446474600,"date":"2015-11-02","index":7473,"close":53.24,"high":53.36,"low":52.62,"open":52.85,"volume":30285000},{"timestamp":1446561000,"date":"2015-11-03","index":7474,"close":54.15,"high":54.39,"low":52.9,"open":52.93,"volume":36596900},{"timestamp":1446647400,"date":"2015-11-04","index":7475,"close":54.4,"high":54.88,"low":54.06,"open":54.18,"volume":37087800},{"timestamp":1446733800,"date":"2015-11-05","index":7476,"close":54.38,"high":54.7,"low":54,"open":54.49,"volume":31468500},{"timestamp":1446820200,"date":"2015-11-06","index":7477,"close":54.92,"high":54.98,"low":53.96,"open":54.09,"volume":32851200}]},{"date":"2015-07-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":7390,"close":44.3,"high":44.49,"low":43.32,"open":44.34,"volume":36435800},{"timestamp":1436362200,"date":"2015-07-08","index":7391,"close":44.24,"high":44.9,"low":44.03,"open":44.44,"volume":39785900},{"timestamp":1436448600,"date":"2015-07-09","index":7392,"close":44.52,"high":45.22,"low":44.5,"open":44.75,"volume":32424700},{"timestamp":1436535000,"date":"2015-07-10","index":7393,"close":44.61,"high":45.14,"low":44.57,"open":45.01,"volume":25465800},{"timestamp":1436794200,"date":"2015-07-13","index":7394,"close":45.54,"high":45.62,"low":44.95,"open":44.98,"volume":28178300},{"timestamp":1436880600,"date":"2015-07-14","index":7395,"close":45.62,"high":45.96,"low":45.31,"open":45.45,"volume":22880300},{"timestamp":1436967000,"date":"2015-07-15","index":7396,"close":45.76,"high":45.89,"low":45.43,"open":45.68,"volume":26629600},{"timestamp":1437053400,"date":"2015-07-16","index":7397,"close":46.66,"high":46.69,"low":45.97,"open":46.01,"volume":26271700},{"timestamp":1437139800,"date":"2015-07-17","index":7398,"close":46.62,"high":46.78,"low":46.26,"open":46.55,"volume":29467100},{"timestamp":1437399000,"date":"2015-07-20","index":7399,"close":46.92,"high":47.13,"low":46.44,"open":46.65,"volume":30631900},{"timestamp":1437485400,"date":"2015-07-21","index":7400,"close":47.28,"high":47.33,"low":46.48,"open":46.78,"volume":42781900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":7401,"close":45.54,"high":46.93,"low":45.2,"open":45.44,"volume":59152400},{"timestamp":1437658200,"date":"2015-07-23","index":7402,"close":46.11,"high":46.23,"low":45.1,"open":45.27,"volume":33934000},{"timestamp":1437744600,"date":"2015-07-24","index":7403,"close":45.94,"high":46.32,"low":45.8,"open":45.91,"volume":32333200},{"timestamp":1438003800,"date":"2015-07-27","index":7404,"close":45.35,"high":46.01,"low":45.25,"open":45.94,"volume":39701400},{"timestamp":1438090200,"date":"2015-07-28","index":7405,"close":45.34,"high":45.64,"low":44.79,"open":45.58,"volume":34328900},{"timestamp":1438176600,"date":"2015-07-29","index":7406,"close":46.29,"high":46.78,"low":45.26,"open":45.4,"volume":40945900},{"timestamp":1438263000,"date":"2015-07-30","index":7407,"close":46.88,"high":47.4,"low":45.93,"open":46.26,"volume":39777900},{"timestamp":1438349400,"date":"2015-07-31","index":7408,"close":46.7,"high":47.37,"low":46.5,"open":47.29,"volume":31201500},{"timestamp":1438608600,"date":"2015-08-03","index":7409,"close":46.81,"high":47,"low":46.45,"open":46.98,"volume":24125900},{"timestamp":1438695000,"date":"2015-08-04","index":7410,"close":47.54,"high":47.71,"low":46.68,"open":46.75,"volume":33403900},{"timestamp":1438781400,"date":"2015-08-05","index":7411,"close":47.58,"high":48.41,"low":47.54,"open":47.98,"volume":26959700}]},{"date":"2015-04-23","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":7329,"close":41.48,"high":41.62,"low":41.25,"open":41.25,"volume":25723900},{"timestamp":1428672600,"date":"2015-04-10","index":7330,"close":41.72,"high":41.95,"low":41.41,"open":41.63,"volume":28022000},{"timestamp":1428931800,"date":"2015-04-13","index":7331,"close":41.76,"high":42.06,"low":41.39,"open":41.4,"volume":30276700},{"timestamp":1429018200,"date":"2015-04-14","index":7332,"close":41.65,"high":42.03,"low":41.39,"open":41.8,"volume":24244400},{"timestamp":1429104600,"date":"2015-04-15","index":7333,"close":42.26,"high":42.46,"low":41.68,"open":41.76,"volume":27343600},{"timestamp":1429191000,"date":"2015-04-16","index":7334,"close":42.16,"high":42.34,"low":41.82,"open":41.95,"volume":22509700},{"timestamp":1429277400,"date":"2015-04-17","index":7335,"close":41.62,"high":41.74,"low":41.16,"open":41.67,"volume":42387600},{"timestamp":1429536600,"date":"2015-04-20","index":7336,"close":42.91,"high":43.17,"low":41.68,"open":41.73,"volume":46057700},{"timestamp":1429623000,"date":"2015-04-21","index":7337,"close":42.64,"high":43.15,"low":42.53,"open":43,"volume":26013800},{"timestamp":1429709400,"date":"2015-04-22","index":7338,"close":42.99,"high":43.13,"low":42.55,"open":42.67,"volume":25064300},{"timestamp":1429795800,"date":"2015-04-23","index":7339,"close":43.34,"high":43.61,"low":42.8,"open":42.89,"volume":46309500}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":7340,"close":47.87,"high":48.14,"low":45.65,"open":45.66,"volume":130933700},{"timestamp":1430141400,"date":"2015-04-27","index":7341,"close":48.03,"high":48.13,"low":47.22,"open":47.23,"volume":59248200},{"timestamp":1430227800,"date":"2015-04-28","index":7342,"close":49.16,"high":49.21,"low":47.7,"open":47.78,"volume":60730800},{"timestamp":1430314200,"date":"2015-04-29","index":7343,"close":49.06,"high":49.31,"low":48.5,"open":48.72,"volume":47804600},{"timestamp":1430400600,"date":"2015-04-30","index":7344,"close":48.64,"high":49.54,"low":48.6,"open":48.7,"volume":64725500},{"timestamp":1430487000,"date":"2015-05-01","index":7345,"close":48.66,"high":48.88,"low":48.4,"open":48.58,"volume":38937300},{"timestamp":1430746200,"date":"2015-05-04","index":7346,"close":48.24,"high":48.87,"low":48.18,"open":48.37,"volume":34039500},{"timestamp":1430832600,"date":"2015-05-05","index":7347,"close":47.6,"high":48.16,"low":47.31,"open":47.82,"volume":50369200},{"timestamp":1430919000,"date":"2015-05-06","index":7348,"close":46.28,"high":47.77,"low":46.02,"open":47.57,"volume":52433000},{"timestamp":1431005400,"date":"2015-05-07","index":7349,"close":46.7,"high":47.09,"low":46.16,"open":46.27,"volume":32971700},{"timestamp":1431091800,"date":"2015-05-08","index":7350,"close":47.75,"high":47.98,"low":47.52,"open":47.55,"volume":35364900}]},{"date":"2015-01-26","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":7268,"close":47.19,"high":47.82,"low":46.9,"open":47.61,"volume":23944200},{"timestamp":1421073000,"date":"2015-01-12","index":7269,"close":46.6,"high":47.54,"low":46.36,"open":47.42,"volume":23651900},{"timestamp":1421159400,"date":"2015-01-13","index":7270,"close":46.36,"high":47.91,"low":46.06,"open":46.97,"volume":35270600},{"timestamp":1421245800,"date":"2015-01-14","index":7271,"close":45.96,"high":46.24,"low":45.62,"open":45.96,"volume":29719600},{"timestamp":1421332200,"date":"2015-01-15","index":7272,"close":45.48,"high":46.38,"low":45.41,"open":46.22,"volume":32750800},{"timestamp":1421418600,"date":"2015-01-16","index":7273,"close":46.24,"high":46.28,"low":45.17,"open":45.31,"volume":35695300},{"timestamp":1421764200,"date":"2015-01-20","index":7274,"close":46.39,"high":46.65,"low":45.57,"open":46.3,"volume":36161900},{"timestamp":1421850600,"date":"2015-01-21","index":7275,"close":45.92,"high":46.14,"low":45.48,"open":45.94,"volume":39081100},{"timestamp":1421937000,"date":"2015-01-22","index":7276,"close":47.13,"high":47.14,"low":46.08,"open":46.38,"volume":35898000},{"timestamp":1422023400,"date":"2015-01-23","index":7277,"close":47.18,"high":47.39,"low":46.8,"open":47.36,"volume":26211600},{"timestamp":1422282600,"date":"2015-01-26","index":7278,"close":47.01,"high":47.13,"low":46.24,"open":47,"volume":42525500}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":7279,"close":42.66,"high":43.2,"low":42.11,"open":42.95,"volume":169164000},{"timestamp":1422455400,"date":"2015-01-28","index":7280,"close":41.19,"high":42.79,"low":41.16,"open":42.74,"volume":84507100},{"timestamp":1422541800,"date":"2015-01-29","index":7281,"close":42.01,"high":42.12,"low":40.79,"open":40.93,"volume":63585300},{"timestamp":1422628200,"date":"2015-01-30","index":7282,"close":40.4,"high":41.58,"low":40.35,"open":41.55,"volume":78004900},{"timestamp":1422887400,"date":"2015-02-02","index":7283,"close":41.28,"high":41.37,"low":40.23,"open":40.59,"volume":50352500},{"timestamp":1422973800,"date":"2015-02-03","index":7284,"close":41.6,"high":41.93,"low":41.05,"open":41.63,"volume":52082400},{"timestamp":1423060200,"date":"2015-02-04","index":7285,"close":41.84,"high":42.21,"low":41.36,"open":41.94,"volume":41614800},{"timestamp":1423146600,"date":"2015-02-05","index":7286,"close":42.45,"high":42.64,"low":41.86,"open":42.22,"volume":36548200},{"timestamp":1423233000,"date":"2015-02-06","index":7287,"close":42.41,"high":42.79,"low":42.15,"open":42.68,"volume":34616600},{"timestamp":1423492200,"date":"2015-02-09","index":7288,"close":42.36,"high":42.74,"low":42.21,"open":42.24,"volume":31381100},{"timestamp":1423578600,"date":"2015-02-10","index":7289,"close":42.6,"high":42.77,"low":42.18,"open":42.74,"volume":29670700}]},{"date":"2014-10-23","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":7205,"close":45.85,"high":46.8,"low":45.74,"open":46.5,"volume":34422800},{"timestamp":1412947800,"date":"2014-10-10","index":7206,"close":44.03,"high":46.12,"low":43.95,"open":45.6,"volume":51978100},{"timestamp":1413207000,"date":"2014-10-13","index":7207,"close":43.65,"high":44.56,"low":43.49,"open":43.82,"volume":37100200},{"timestamp":1413293400,"date":"2014-10-14","index":7208,"close":43.73,"high":44.38,"low":43.56,"open":43.87,"volume":38115700},{"timestamp":1413379800,"date":"2014-10-15","index":7209,"close":43.22,"high":43.39,"low":42.1,"open":43,"volume":60218700},{"timestamp":1413466200,"date":"2014-10-16","index":7210,"close":42.74,"high":43.08,"low":42.22,"open":42.53,"volume":49040400},{"timestamp":1413552600,"date":"2014-10-17","index":7211,"close":43.63,"high":43.94,"low":42.79,"open":43.2,"volume":40683300},{"timestamp":1413811800,"date":"2014-10-20","index":7212,"close":44.08,"high":44.14,"low":42.81,"open":43.06,"volume":34527900},{"timestamp":1413898200,"date":"2014-10-21","index":7213,"close":44.88,"high":44.98,"low":44.19,"open":44.36,"volume":36433800},{"timestamp":1413984600,"date":"2014-10-22","index":7214,"close":44.38,"high":45.07,"low":44.23,"open":45,"volume":33570900},{"timestamp":1414071000,"date":"2014-10-23","index":7215,"close":45.02,"high":45.45,"low":44.53,"open":44.62,"volume":45451900}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":7216,"close":46.13,"high":46.9,"low":45.18,"open":46.83,"volume":61076700},{"timestamp":1414416600,"date":"2014-10-27","index":7217,"close":45.91,"high":46.1,"low":45.71,"open":45.71,"volume":30371300},{"timestamp":1414503000,"date":"2014-10-28","index":7218,"close":46.49,"high":46.5,"low":45.77,"open":45.86,"volume":29049800},{"timestamp":1414589400,"date":"2014-10-29","index":7219,"close":46.62,"high":46.7,"low":46.34,"open":46.44,"volume":30276100},{"timestamp":1414675800,"date":"2014-10-30","index":7220,"close":46.05,"high":46.32,"low":45.77,"open":46.32,"volume":30073900},{"timestamp":1414762200,"date":"2014-10-31","index":7221,"close":46.95,"high":46.97,"low":46.48,"open":46.94,"volume":35849700},{"timestamp":1415025000,"date":"2014-11-03","index":7222,"close":47.44,"high":47.46,"low":46.73,"open":46.89,"volume":23130400},{"timestamp":1415111400,"date":"2014-11-04","index":7223,"close":47.57,"high":47.73,"low":47.25,"open":47.3,"volume":21530800},{"timestamp":1415197800,"date":"2014-11-05","index":7224,"close":47.86,"high":47.9,"low":47.26,"open":47.8,"volume":22449600},{"timestamp":1415284200,"date":"2014-11-06","index":7225,"close":48.7,"high":48.86,"low":47.79,"open":47.86,"volume":33037800},{"timestamp":1415370600,"date":"2014-11-07","index":7226,"close":48.68,"high":48.92,"low":48.29,"open":48.92,"volume":28000600}]},{"date":"2014-07-22","estimated":0.6,"reported":0.55,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":7139,"close":41.78,"high":42,"low":41.61,"open":41.87,"volume":31218200},{"timestamp":1404912600,"date":"2014-07-09","index":7140,"close":41.67,"high":41.99,"low":41.53,"open":41.98,"volume":18445900},{"timestamp":1404999000,"date":"2014-07-10","index":7141,"close":41.69,"high":42,"low":41.05,"open":41.37,"volume":21854700},{"timestamp":1405085400,"date":"2014-07-11","index":7142,"close":42.09,"high":42.09,"low":41.48,"open":41.7,"volume":24083000},{"timestamp":1405344600,"date":"2014-07-14","index":7143,"close":42.14,"high":42.45,"low":42.04,"open":42.22,"volume":21881100},{"timestamp":1405431000,"date":"2014-07-15","index":7144,"close":42.45,"high":42.47,"low":42.03,"open":42.33,"volume":28748700},{"timestamp":1405517400,"date":"2014-07-16","index":7145,"close":44.08,"high":44.31,"low":42.48,"open":42.51,"volume":63318000},{"timestamp":1405603800,"date":"2014-07-17","index":7146,"close":44.53,"high":45.71,"low":44.25,"open":45.45,"volume":82180300},{"timestamp":1405690200,"date":"2014-07-18","index":7147,"close":44.69,"high":44.84,"low":44.25,"open":44.65,"volume":43407500},{"timestamp":1405949400,"date":"2014-07-21","index":7148,"close":44.84,"high":45.16,"low":44.22,"open":44.56,"volume":37604400},{"timestamp":1406035800,"date":"2014-07-22","index":7149,"close":44.83,"high":45.15,"low":44.59,"open":45,"volume":43095800}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":7150,"close":44.87,"high":45.45,"low":44.62,"open":45.45,"volume":52362900},{"timestamp":1406208600,"date":"2014-07-24","index":7151,"close":44.4,"high":45,"low":44.32,"open":44.93,"volume":30725300},{"timestamp":1406295000,"date":"2014-07-25","index":7152,"close":44.5,"high":44.66,"low":44.3,"open":44.3,"volume":26737700},{"timestamp":1406554200,"date":"2014-07-28","index":7153,"close":43.97,"high":44.51,"low":43.93,"open":44.36,"volume":29684200},{"timestamp":1406640600,"date":"2014-07-29","index":7154,"close":43.89,"high":44.09,"low":43.64,"open":43.91,"volume":27763100},{"timestamp":1406727000,"date":"2014-07-30","index":7155,"close":43.58,"high":44.1,"low":43.29,"open":44.07,"volume":31921400},{"timestamp":1406813400,"date":"2014-07-31","index":7156,"close":43.16,"high":43.69,"low":43.08,"open":43.38,"volume":31537500},{"timestamp":1406899800,"date":"2014-08-01","index":7157,"close":42.86,"high":43.25,"low":42.6,"open":43.21,"volume":31170300},{"timestamp":1407159000,"date":"2014-08-04","index":7158,"close":43.37,"high":43.47,"low":42.81,"open":42.97,"volume":34277400},{"timestamp":1407245400,"date":"2014-08-05","index":7159,"close":43.08,"high":43.46,"low":42.83,"open":43.31,"volume":26266400},{"timestamp":1407331800,"date":"2014-08-06","index":7160,"close":42.74,"high":43.17,"low":42.21,"open":42.74,"volume":24634000}]},{"date":"2014-04-24","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":7078,"close":40.47,"high":40.55,"low":39.88,"open":39.93,"volume":27398700},{"timestamp":1397136600,"date":"2014-04-10","index":7079,"close":39.36,"high":40.69,"low":39.09,"open":40.44,"volume":45960800},{"timestamp":1397223000,"date":"2014-04-11","index":7080,"close":39.21,"high":39.79,"low":39,"open":39,"volume":34330200},{"timestamp":1397482200,"date":"2014-04-14","index":7081,"close":39.18,"high":39.41,"low":38.9,"open":39.11,"volume":32006600},{"timestamp":1397568600,"date":"2014-04-15","index":7082,"close":39.75,"high":39.96,"low":39.05,"open":39.34,"volume":33968700},{"timestamp":1397655000,"date":"2014-04-16","index":7083,"close":40.4,"high":40.42,"low":39.91,"open":40.06,"volume":30615800},{"timestamp":1397741400,"date":"2014-04-17","index":7084,"close":40.01,"high":40.2,"low":39.51,"open":40.01,"volume":36688400},{"timestamp":1398087000,"date":"2014-04-21","index":7085,"close":39.94,"high":40.15,"low":39.79,"open":40.13,"volume":22221200},{"timestamp":1398173400,"date":"2014-04-22","index":7086,"close":39.99,"high":40.14,"low":39.83,"open":39.96,"volume":27056700},{"timestamp":1398259800,"date":"2014-04-23","index":7087,"close":39.69,"high":39.99,"low":39.47,"open":39.99,"volume":24602800},{"timestamp":1398346200,"date":"2014-04-24","index":7088,"close":39.86,"high":39.97,"low":39.3,"open":39.74,"volume":42381600}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":7089,"close":39.91,"high":40.68,"low":39.75,"open":40.29,"volume":56876800},{"timestamp":1398691800,"date":"2014-04-28","index":7090,"close":40.87,"high":41.29,"low":40.09,"open":40.14,"volume":50610200},{"timestamp":1398778200,"date":"2014-04-29","index":7091,"close":40.51,"high":41.19,"low":40.39,"open":41.1,"volume":29636200},{"timestamp":1398864600,"date":"2014-04-30","index":7092,"close":40.4,"high":40.5,"low":40.17,"open":40.4,"volume":35458700},{"timestamp":1398951000,"date":"2014-05-01","index":7093,"close":40,"high":40.36,"low":39.95,"open":40.24,"volume":28787400},{"timestamp":1399037400,"date":"2014-05-02","index":7094,"close":39.69,"high":40.34,"low":39.66,"open":40.31,"volume":43416600},{"timestamp":1399296600,"date":"2014-05-05","index":7095,"close":39.43,"high":39.64,"low":39.3,"open":39.52,"volume":22460900},{"timestamp":1399383000,"date":"2014-05-06","index":7096,"close":39.06,"high":39.35,"low":38.95,"open":39.29,"volume":27112400},{"timestamp":1399469400,"date":"2014-05-07","index":7097,"close":39.42,"high":39.51,"low":38.51,"open":39.22,"volume":41744500},{"timestamp":1399555800,"date":"2014-05-08","index":7098,"close":39.64,"high":39.9,"low":38.97,"open":39.34,"volume":32120400},{"timestamp":1399642200,"date":"2014-05-09","index":7099,"close":39.54,"high":39.85,"low":39.37,"open":39.54,"volume":29647600}]},{"date":"2014-01-23","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":7015,"close":35.76,"high":36.14,"low":35.58,"open":36,"volume":59971700},{"timestamp":1389277800,"date":"2014-01-09","index":7016,"close":35.53,"high":35.91,"low":35.4,"open":35.88,"volume":36516300},{"timestamp":1389364200,"date":"2014-01-10","index":7017,"close":36.04,"high":36.15,"low":35.75,"open":35.9,"volume":40548800},{"timestamp":1389623400,"date":"2014-01-13","index":7018,"close":34.98,"high":36.02,"low":34.83,"open":35.99,"volume":45901900},{"timestamp":1389709800,"date":"2014-01-14","index":7019,"close":35.78,"high":35.88,"low":34.63,"open":34.73,"volume":41623300},{"timestamp":1389796200,"date":"2014-01-15","index":7020,"close":36.76,"high":36.79,"low":35.85,"open":35.9,"volume":44812600},{"timestamp":1389882600,"date":"2014-01-16","index":7021,"close":36.89,"high":37,"low":36.31,"open":36.69,"volume":38018700},{"timestamp":1389969000,"date":"2014-01-17","index":7022,"close":36.38,"high":36.83,"low":36.15,"open":36.83,"volume":46267500},{"timestamp":1390314600,"date":"2014-01-21","index":7023,"close":36.17,"high":36.82,"low":36.06,"open":36.82,"volume":31567300},{"timestamp":1390401000,"date":"2014-01-22","index":7024,"close":35.93,"high":36.32,"low":35.75,"open":36.26,"volume":21904300},{"timestamp":1390487400,"date":"2014-01-23","index":7025,"close":36.06,"high":36.13,"low":35.52,"open":36.09,"volume":43954000}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":7026,"close":36.81,"high":37.55,"low":36.53,"open":37.45,"volume":76395500},{"timestamp":1390833000,"date":"2014-01-27","index":7027,"close":36.03,"high":36.89,"low":35.98,"open":36.87,"volume":44420800},{"timestamp":1390919400,"date":"2014-01-28","index":7028,"close":36.27,"high":36.39,"low":35.75,"open":36.12,"volume":36205500},{"timestamp":1391005800,"date":"2014-01-29","index":7029,"close":36.66,"high":36.88,"low":35.9,"open":35.98,"volume":52745900},{"timestamp":1391092200,"date":"2014-01-30","index":7030,"close":36.86,"high":36.88,"low":36.23,"open":36.79,"volume":35036300},{"timestamp":1391178600,"date":"2014-01-31","index":7031,"close":37.84,"high":37.89,"low":36.56,"open":36.95,"volume":93162300},{"timestamp":1391437800,"date":"2014-02-03","index":7032,"close":36.48,"high":37.99,"low":36.43,"open":37.74,"volume":64063100},{"timestamp":1391524200,"date":"2014-02-04","index":7033,"close":36.35,"high":37.19,"low":36.25,"open":36.97,"volume":54697900},{"timestamp":1391610600,"date":"2014-02-05","index":7034,"close":35.82,"high":36.47,"low":35.8,"open":36.29,"volume":55814400},{"timestamp":1391697000,"date":"2014-02-06","index":7035,"close":36.18,"high":36.25,"low":35.69,"open":35.8,"volume":35351800},{"timestamp":1391783400,"date":"2014-02-07","index":7036,"close":36.56,"high":36.59,"low":36.01,"open":36.32,"volume":33260500}]},{"date":"2013-10-24","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":6954,"close":33.76,"high":33.89,"low":33.26,"open":33.31,"volume":42875100},{"timestamp":1381498200,"date":"2013-10-11","index":6955,"close":34.13,"high":34.14,"low":33.68,"open":33.68,"volume":30033300},{"timestamp":1381757400,"date":"2013-10-14","index":6956,"close":34.45,"high":34.5,"low":33.78,"open":33.9,"volume":27757900},{"timestamp":1381843800,"date":"2013-10-15","index":6957,"close":34.49,"high":34.99,"low":34.47,"open":34.67,"volume":47097800},{"timestamp":1381930200,"date":"2013-10-16","index":6958,"close":34.64,"high":34.9,"low":34.56,"open":34.6,"volume":35111600},{"timestamp":1382016600,"date":"2013-10-17","index":6959,"close":34.92,"high":34.99,"low":34.37,"open":34.45,"volume":31359200},{"timestamp":1382103000,"date":"2013-10-18","index":6960,"close":34.96,"high":34.99,"low":34.33,"open":34.82,"volume":41811700},{"timestamp":1382362200,"date":"2013-10-21","index":6961,"close":34.99,"high":35.2,"low":34.91,"open":34.98,"volume":27433500},{"timestamp":1382448600,"date":"2013-10-22","index":6962,"close":34.58,"high":35.1,"low":34.52,"open":35.02,"volume":40438500},{"timestamp":1382535000,"date":"2013-10-23","index":6963,"close":33.76,"high":34.49,"low":33.67,"open":34.35,"volume":58600500},{"timestamp":1382621400,"date":"2013-10-24","index":6964,"close":33.72,"high":34.1,"low":33.57,"open":33.82,"volume":53209700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":6965,"close":35.73,"high":36.29,"low":35.47,"open":35.88,"volume":113494000},{"timestamp":1382967000,"date":"2013-10-28","index":6966,"close":35.57,"high":35.73,"low":35.27,"open":35.61,"volume":38383600},{"timestamp":1383053400,"date":"2013-10-29","index":6967,"close":35.52,"high":35.72,"low":35.26,"open":35.63,"volume":31702200},{"timestamp":1383139800,"date":"2013-10-30","index":6968,"close":35.54,"high":35.79,"low":35.43,"open":35.53,"volume":36997700},{"timestamp":1383226200,"date":"2013-10-31","index":6969,"close":35.41,"high":35.69,"low":35.34,"open":35.66,"volume":41682300},{"timestamp":1383312600,"date":"2013-11-01","index":6970,"close":35.53,"high":35.69,"low":35.39,"open":35.67,"volume":40264600},{"timestamp":1383575400,"date":"2013-11-04","index":6971,"close":35.94,"high":35.98,"low":35.55,"open":35.59,"volume":28060700},{"timestamp":1383661800,"date":"2013-11-05","index":6972,"close":36.64,"high":36.71,"low":35.77,"open":35.79,"volume":51681900},{"timestamp":1383748200,"date":"2013-11-06","index":6973,"close":38.18,"high":38.22,"low":37.06,"open":37.24,"volume":88948800},{"timestamp":1383834600,"date":"2013-11-07","index":6974,"close":37.5,"high":38.01,"low":37.43,"open":37.96,"volume":60437400},{"timestamp":1383921000,"date":"2013-11-08","index":6975,"close":37.78,"high":37.78,"low":37.34,"open":37.67,"volume":36737800}]},{"date":"2013-07-18","estimated":0.75,"reported":0.66,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":6885,"close":34.01,"high":34.37,"low":33.6,"open":33.66,"volume":15994400},{"timestamp":1373031000,"date":"2013-07-05","index":6886,"close":34.21,"high":34.24,"low":33.58,"open":34.09,"volume":26085900},{"timestamp":1373290200,"date":"2013-07-08","index":6887,"close":34.33,"high":34.59,"low":33.98,"open":34.35,"volume":32396900},{"timestamp":1373376600,"date":"2013-07-09","index":6888,"close":34.35,"high":34.6,"low":34.14,"open":34.58,"volume":25318500},{"timestamp":1373463000,"date":"2013-07-10","index":6889,"close":34.7,"high":34.81,"low":34.32,"open":34.34,"volume":29658800},{"timestamp":1373549400,"date":"2013-07-11","index":6890,"close":35.69,"high":35.77,"low":34.9,"open":35,"volume":53638300},{"timestamp":1373635800,"date":"2013-07-12","index":6891,"close":35.67,"high":35.73,"low":35.28,"open":35.58,"volume":35501200},{"timestamp":1373895000,"date":"2013-07-15","index":6892,"close":36.17,"high":36.22,"low":35.58,"open":35.66,"volume":34142600},{"timestamp":1373981400,"date":"2013-07-16","index":6893,"close":36.27,"high":36.43,"low":35.96,"open":36.01,"volume":36378500},{"timestamp":1374067800,"date":"2013-07-17","index":6894,"close":35.74,"high":36.39,"low":35.49,"open":36.34,"volume":37285100},{"timestamp":1374154200,"date":"2013-07-18","index":6895,"close":35.44,"high":35.89,"low":35.22,"open":35.72,"volume":49547100}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":6896,"close":31.4,"high":32.67,"low":31.02,"open":32.4,"volume":248428500},{"timestamp":1374499800,"date":"2013-07-22","index":6897,"close":32.01,"high":32.01,"low":31.6,"open":31.7,"volume":79040700},{"timestamp":1374586200,"date":"2013-07-23","index":6898,"close":31.82,"high":32.04,"low":31.71,"open":31.91,"volume":65810400},{"timestamp":1374672600,"date":"2013-07-24","index":6899,"close":31.96,"high":32.19,"low":31.89,"open":32.04,"volume":52803100},{"timestamp":1374759000,"date":"2013-07-25","index":6900,"close":31.39,"high":31.65,"low":31.25,"open":31.62,"volume":63213000},{"timestamp":1374845400,"date":"2013-07-26","index":6901,"close":31.62,"high":31.62,"low":31.21,"open":31.26,"volume":38633600},{"timestamp":1375104600,"date":"2013-07-29","index":6902,"close":31.54,"high":31.6,"low":31.4,"open":31.47,"volume":28870700},{"timestamp":1375191000,"date":"2013-07-30","index":6903,"close":31.85,"high":32.12,"low":31.55,"open":31.78,"volume":45799500},{"timestamp":1375277400,"date":"2013-07-31","index":6904,"close":31.84,"high":32.05,"low":31.71,"open":31.97,"volume":43898400},{"timestamp":1375363800,"date":"2013-08-01","index":6905,"close":31.67,"high":32.09,"low":31.6,"open":32.06,"volume":42557900},{"timestamp":1375450200,"date":"2013-08-02","index":6906,"close":31.89,"high":31.9,"low":31.57,"open":31.69,"volume":29199900}]},{"date":"2013-04-18","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":6822,"close":28.6,"high":28.61,"low":28.27,"open":28.39,"volume":45263200},{"timestamp":1365168600,"date":"2013-04-05","index":6823,"close":28.7,"high":28.78,"low":28.11,"open":28.22,"volume":50927300},{"timestamp":1365427800,"date":"2013-04-08","index":6824,"close":28.59,"high":28.73,"low":28.47,"open":28.73,"volume":34759500},{"timestamp":1365514200,"date":"2013-04-09","index":6825,"close":29.61,"high":29.82,"low":28.68,"open":28.73,"volume":77733800},{"timestamp":1365600600,"date":"2013-04-10","index":6826,"close":30.28,"high":30.32,"low":29.52,"open":29.57,"volume":71116700},{"timestamp":1365687000,"date":"2013-04-11","index":6827,"close":28.94,"high":29.2,"low":28.73,"open":29.1,"volume":130923200},{"timestamp":1365773400,"date":"2013-04-12","index":6828,"close":28.79,"high":29.02,"low":28.66,"open":28.85,"volume":62886300},{"timestamp":1366032600,"date":"2013-04-15","index":6829,"close":28.69,"high":28.98,"low":28.51,"open":28.65,"volume":56332900},{"timestamp":1366119000,"date":"2013-04-16","index":6830,"close":28.97,"high":29.14,"low":28.7,"open":28.9,"volume":52797300},{"timestamp":1366205400,"date":"2013-04-17","index":6831,"close":28.83,"high":29.04,"low":28.6,"open":28.85,"volume":52840700},{"timestamp":1366291800,"date":"2013-04-18","index":6832,"close":28.79,"high":28.98,"low":28.5,"open":28.95,"volume":56906600}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":6833,"close":29.77,"high":30.24,"low":29.61,"open":29.62,"volume":99790700},{"timestamp":1366637400,"date":"2013-04-22","index":6834,"close":30.83,"high":31.18,"low":30.27,"open":30.3,"volume":137904000},{"timestamp":1366723800,"date":"2013-04-23","index":6835,"close":30.6,"high":30.9,"low":30.38,"open":30.7,"volume":59126900},{"timestamp":1366810200,"date":"2013-04-24","index":6836,"close":31.76,"high":31.92,"low":30.6,"open":30.62,"volume":90946600},{"timestamp":1366896600,"date":"2013-04-25","index":6837,"close":31.94,"high":32.84,"low":31.54,"open":31.71,"volume":110700200},{"timestamp":1366983000,"date":"2013-04-26","index":6838,"close":31.79,"high":31.98,"low":31.45,"open":31.9,"volume":47799300},{"timestamp":1367242200,"date":"2013-04-29","index":6839,"close":32.61,"high":32.68,"low":31.77,"open":31.8,"volume":59116400},{"timestamp":1367328600,"date":"2013-04-30","index":6840,"close":33.1,"high":33.11,"low":32.28,"open":32.56,"volume":75165200},{"timestamp":1367415000,"date":"2013-05-01","index":6841,"close":32.72,"high":33.08,"low":32.6,"open":32.93,"volume":54330900},{"timestamp":1367501400,"date":"2013-05-02","index":6842,"close":33.16,"high":33.17,"low":32.39,"open":32.63,"volume":46059500},{"timestamp":1367587800,"date":"2013-05-03","index":6843,"close":33.49,"high":33.52,"low":33.08,"open":33.23,"volume":46784600}]},{"date":"2013-01-24","estimated":0.75,"reported":0.76,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":6764,"close":26.7,"high":26.75,"low":26.56,"open":26.72,"volume":49047900},{"timestamp":1357828200,"date":"2013-01-10","index":6765,"close":26.46,"high":26.98,"low":26.29,"open":26.65,"volume":71431300},{"timestamp":1357914600,"date":"2013-01-11","index":6766,"close":26.83,"high":26.93,"low":26.28,"open":26.49,"volume":55512100},{"timestamp":1358173800,"date":"2013-01-14","index":6767,"close":26.89,"high":27.08,"low":26.76,"open":26.9,"volume":48324400},{"timestamp":1358260200,"date":"2013-01-15","index":6768,"close":27.21,"high":27.29,"low":26.83,"open":26.83,"volume":48244500},{"timestamp":1358346600,"date":"2013-01-16","index":6769,"close":27.04,"high":27.23,"low":27.01,"open":27.15,"volume":41077400},{"timestamp":1358433000,"date":"2013-01-17","index":6770,"close":27.25,"high":27.47,"low":27.06,"open":27.19,"volume":51685900},{"timestamp":1358519400,"date":"2013-01-18","index":6771,"close":27.25,"high":27.29,"low":27.04,"open":27.1,"volume":52167700},{"timestamp":1358865000,"date":"2013-01-22","index":6772,"close":27.15,"high":27.45,"low":27,"open":27.3,"volume":58650600},{"timestamp":1358951400,"date":"2013-01-23","index":6773,"close":27.61,"high":27.64,"low":27.2,"open":27.2,"volume":50387700},{"timestamp":1359037800,"date":"2013-01-24","index":6774,"close":27.63,"high":28.07,"low":27.47,"open":27.7,"volume":101739300}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":6775,"close":27.88,"high":28.23,"low":27.39,"open":27.58,"volume":81847700},{"timestamp":1359383400,"date":"2013-01-28","index":6776,"close":27.91,"high":28.23,"low":27.76,"open":28.01,"volume":56056500},{"timestamp":1359469800,"date":"2013-01-29","index":6777,"close":28.01,"high":28.13,"low":27.6,"open":27.82,"volume":49242600},{"timestamp":1359556200,"date":"2013-01-30","index":6778,"close":27.85,"high":28.19,"low":27.76,"open":28.01,"volume":43580500},{"timestamp":1359642600,"date":"2013-01-31","index":6779,"close":27.45,"high":27.97,"low":27.4,"open":27.79,"volume":50530000},{"timestamp":1359729000,"date":"2013-02-01","index":6780,"close":27.93,"high":28.05,"low":27.55,"open":27.67,"volume":55565900},{"timestamp":1359988200,"date":"2013-02-04","index":6781,"close":27.44,"high":28.02,"low":27.42,"open":27.87,"volume":50540000},{"timestamp":1360074600,"date":"2013-02-05","index":6782,"close":27.5,"high":27.66,"low":27.36,"open":27.62,"volume":35410400},{"timestamp":1360161000,"date":"2013-02-06","index":6783,"close":27.34,"high":27.54,"low":27.25,"open":27.38,"volume":41889600},{"timestamp":1360247400,"date":"2013-02-07","index":6784,"close":27.28,"high":27.39,"low":27.1,"open":27.35,"volume":38028300},{"timestamp":1360333800,"date":"2013-02-08","index":6785,"close":27.55,"high":27.71,"low":27.31,"open":27.35,"volume":33318500}]},{"date":"2012-10-18","estimated":0.56,"reported":0.53,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":6700,"close":30.03,"high":30.03,"low":29.57,"open":29.97,"volume":43634900},{"timestamp":1349443800,"date":"2012-10-05","index":6701,"close":29.85,"high":30.25,"low":29.74,"open":30.23,"volume":41133900},{"timestamp":1349703000,"date":"2012-10-08","index":6702,"close":29.78,"high":29.92,"low":29.55,"open":29.64,"volume":29752000},{"timestamp":1349789400,"date":"2012-10-09","index":6703,"close":29.28,"high":29.74,"low":29.18,"open":29.68,"volume":45121100},{"timestamp":1349875800,"date":"2012-10-10","index":6704,"close":28.98,"high":29.31,"low":28.95,"open":29.15,"volume":47227100},{"timestamp":1349962200,"date":"2012-10-11","index":6705,"close":28.95,"high":29.25,"low":28.87,"open":29.22,"volume":41488500},{"timestamp":1350048600,"date":"2012-10-12","index":6706,"close":29.2,"high":29.32,"low":28.8,"open":28.97,"volume":46464700},{"timestamp":1350307800,"date":"2012-10-15","index":6707,"close":29.51,"high":29.72,"low":29.25,"open":29.37,"volume":42440200},{"timestamp":1350394200,"date":"2012-10-16","index":6708,"close":29.49,"high":29.74,"low":29.32,"open":29.45,"volume":47739400},{"timestamp":1350480600,"date":"2012-10-17","index":6709,"close":29.59,"high":29.64,"low":29.09,"open":29.3,"volume":44206100},{"timestamp":1350567000,"date":"2012-10-18","index":6710,"close":29.5,"high":29.73,"low":29.26,"open":29.65,"volume":59238500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":6711,"close":28.64,"high":29.08,"low":28.5,"open":29.05,"volume":90470800},{"timestamp":1350912600,"date":"2012-10-22","index":6712,"close":28,"high":28.83,"low":27.83,"open":28.73,"volume":83374000},{"timestamp":1350999000,"date":"2012-10-23","index":6713,"close":28.05,"high":28.2,"low":27.76,"open":27.77,"volume":64414800},{"timestamp":1351085400,"date":"2012-10-24","index":6714,"close":27.9,"high":28.2,"low":27.87,"open":28.16,"volume":53320400},{"timestamp":1351171800,"date":"2012-10-25","index":6715,"close":27.88,"high":28.2,"low":27.86,"open":28.19,"volume":54084300},{"timestamp":1351258200,"date":"2012-10-26","index":6716,"close":28.21,"high":28.34,"low":27.84,"open":27.86,"volume":57790000},{"timestamp":1351690200,"date":"2012-10-31","index":6717,"close":28.54,"high":28.88,"low":28.5,"open":28.55,"volume":69464100},{"timestamp":1351776600,"date":"2012-11-01","index":6718,"close":29.52,"high":29.56,"low":28.82,"open":28.84,"volume":72047900},{"timestamp":1351863000,"date":"2012-11-02","index":6719,"close":29.5,"high":29.77,"low":29.33,"open":29.59,"volume":57131600},{"timestamp":1352125800,"date":"2012-11-05","index":6720,"close":29.63,"high":29.74,"low":29.33,"open":29.62,"volume":38070800},{"timestamp":1352212200,"date":"2012-11-06","index":6721,"close":29.86,"high":30.2,"low":29.61,"open":29.82,"volume":43401500}]},{"date":"2012-07-19","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6636,"close":30.7,"high":30.78,"low":30.38,"open":30.59,"volume":28801900},{"timestamp":1341581400,"date":"2012-07-06","index":6637,"close":30.19,"high":30.7,"low":29.95,"open":30.61,"volume":38294800},{"timestamp":1341840600,"date":"2012-07-09","index":6638,"close":30,"high":30.23,"low":29.78,"open":30.12,"volume":30680800},{"timestamp":1341927000,"date":"2012-07-10","index":6639,"close":29.74,"high":30.22,"low":29.51,"open":30.08,"volume":37534100},{"timestamp":1342013400,"date":"2012-07-11","index":6640,"close":29.3,"high":29.74,"low":29.11,"open":29.71,"volume":39184900},{"timestamp":1342099800,"date":"2012-07-12","index":6641,"close":28.63,"high":29.18,"low":28.54,"open":29.15,"volume":63523600},{"timestamp":1342186200,"date":"2012-07-13","index":6642,"close":29.39,"high":29.48,"low":28.72,"open":28.76,"volume":39085000},{"timestamp":1342445400,"date":"2012-07-16","index":6643,"close":29.44,"high":29.53,"low":29.04,"open":29.48,"volume":27900600},{"timestamp":1342531800,"date":"2012-07-17","index":6644,"close":29.66,"high":29.86,"low":29.2,"open":29.64,"volume":33771300},{"timestamp":1342618200,"date":"2012-07-18","index":6645,"close":30.45,"high":30.45,"low":29.46,"open":29.6,"volume":41090400},{"timestamp":1342704600,"date":"2012-07-19","index":6646,"close":30.67,"high":30.8,"low":30.38,"open":30.51,"volume":46663200}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":6647,"close":30.12,"high":31.05,"low":30.05,"open":31,"volume":64021700},{"timestamp":1343050200,"date":"2012-07-23","index":6648,"close":29.28,"high":29.58,"low":29.01,"open":29.57,"volume":55151900},{"timestamp":1343136600,"date":"2012-07-24","index":6649,"close":29.15,"high":29.36,"low":28.9,"open":29.24,"volume":47723300},{"timestamp":1343223000,"date":"2012-07-25","index":6650,"close":28.83,"high":29.33,"low":28.78,"open":29.24,"volume":45579500},{"timestamp":1343309400,"date":"2012-07-26","index":6651,"close":29.16,"high":29.5,"low":29.09,"open":29.23,"volume":45301400},{"timestamp":1343395800,"date":"2012-07-27","index":6652,"close":29.76,"high":29.85,"low":29.18,"open":29.48,"volume":44242600},{"timestamp":1343655000,"date":"2012-07-30","index":6653,"close":29.64,"high":29.82,"low":29.46,"open":29.75,"volume":28905000},{"timestamp":1343741400,"date":"2012-07-31","index":6654,"close":29.47,"high":29.71,"low":29.33,"open":29.48,"volume":37620900},{"timestamp":1343827800,"date":"2012-08-01","index":6655,"close":29.41,"high":29.65,"low":29.21,"open":29.59,"volume":31721800},{"timestamp":1343914200,"date":"2012-08-02","index":6656,"close":29.19,"high":29.53,"low":28.97,"open":29.21,"volume":39520500},{"timestamp":1344000600,"date":"2012-08-03","index":6657,"close":29.75,"high":29.94,"low":29.48,"open":29.53,"volume":35859400}]},{"date":"2012-04-19","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6573,"close":31.21,"high":31.69,"low":31.05,"open":31.66,"volume":49455900},{"timestamp":1333632600,"date":"2012-04-05","index":6574,"close":31.52,"high":31.63,"low":31.05,"open":31.15,"volume":50368600},{"timestamp":1333978200,"date":"2012-04-09","index":6575,"close":31.1,"high":31.4,"low":30.97,"open":31.22,"volume":31056400},{"timestamp":1334064600,"date":"2012-04-10","index":6576,"close":30.47,"high":31.19,"low":30.3,"open":31.06,"volume":54131300},{"timestamp":1334151000,"date":"2012-04-11","index":6577,"close":30.35,"high":30.53,"low":30.23,"open":30.43,"volume":43014000},{"timestamp":1334237400,"date":"2012-04-12","index":6578,"close":30.98,"high":31.04,"low":30.42,"open":30.48,"volume":38304000},{"timestamp":1334323800,"date":"2012-04-13","index":6579,"close":30.81,"high":31.16,"low":30.72,"open":30.89,"volume":39749200},{"timestamp":1334583000,"date":"2012-04-16","index":6580,"close":31.08,"high":31.19,"low":30.77,"open":30.99,"volume":38124800},{"timestamp":1334669400,"date":"2012-04-17","index":6581,"close":31.44,"high":31.61,"low":31.2,"open":31.27,"volume":34361500},{"timestamp":1334755800,"date":"2012-04-18","index":6582,"close":31.14,"high":31.31,"low":31.04,"open":31.28,"volume":40552900},{"timestamp":1334842200,"date":"2012-04-19","index":6583,"close":31.01,"high":31.68,"low":30.94,"open":31.13,"volume":54781200}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6584,"close":32.42,"high":32.89,"low":32.05,"open":32.15,"volume":106045000},{"timestamp":1335187800,"date":"2012-04-23","index":6585,"close":32.12,"high":32.5,"low":32.03,"open":32.31,"volume":61398200},{"timestamp":1335274200,"date":"2012-04-24","index":6586,"close":31.92,"high":32.52,"low":31.83,"open":32.21,"volume":40871100},{"timestamp":1335360600,"date":"2012-04-25","index":6587,"close":32.2,"high":32.32,"low":31.87,"open":31.92,"volume":62495500},{"timestamp":1335447000,"date":"2012-04-26","index":6588,"close":32.11,"high":32.23,"low":31.92,"open":32.12,"volume":40308100},{"timestamp":1335533400,"date":"2012-04-27","index":6589,"close":31.98,"high":32.22,"low":31.88,"open":32.12,"volume":41419100},{"timestamp":1335792600,"date":"2012-04-30","index":6590,"close":32.02,"high":32.11,"low":31.92,"open":31.98,"volume":35697200},{"timestamp":1335879000,"date":"2012-05-01","index":6591,"close":32.01,"high":32.34,"low":31.95,"open":32.05,"volume":43832300},{"timestamp":1335965400,"date":"2012-05-02","index":6592,"close":31.8,"high":31.93,"low":31.64,"open":31.85,"volume":37385300},{"timestamp":1336051800,"date":"2012-05-03","index":6593,"close":31.76,"high":31.9,"low":31.61,"open":31.88,"volume":31501300},{"timestamp":1336138200,"date":"2012-05-04","index":6594,"close":30.98,"high":31.57,"low":30.92,"open":31.45,"volume":57927200}]},{"date":"2012-01-19","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6510,"close":27.4,"high":27.47,"low":26.78,"open":26.82,"volume":80516100},{"timestamp":1325773800,"date":"2012-01-05","index":6511,"close":27.68,"high":27.73,"low":27.29,"open":27.38,"volume":56081400},{"timestamp":1325860200,"date":"2012-01-06","index":6512,"close":28.11,"high":28.19,"low":27.53,"open":27.53,"volume":99455500},{"timestamp":1326119400,"date":"2012-01-09","index":6513,"close":27.74,"high":28.1,"low":27.72,"open":28.05,"volume":59706800},{"timestamp":1326205800,"date":"2012-01-10","index":6514,"close":27.84,"high":28.15,"low":27.75,"open":27.93,"volume":60014400},{"timestamp":1326292200,"date":"2012-01-11","index":6515,"close":27.72,"high":27.98,"low":27.37,"open":27.43,"volume":65582400},{"timestamp":1326378600,"date":"2012-01-12","index":6516,"close":28,"high":28.02,"low":27.65,"open":27.87,"volume":49370800},{"timestamp":1326465000,"date":"2012-01-13","index":6517,"close":28.25,"high":28.25,"low":27.79,"open":27.93,"volume":60196100},{"timestamp":1326810600,"date":"2012-01-17","index":6518,"close":28.26,"high":28.65,"low":28.17,"open":28.4,"volume":72395300},{"timestamp":1326897000,"date":"2012-01-18","index":6519,"close":28.23,"high":28.4,"low":27.97,"open":28.31,"volume":64860600},{"timestamp":1326983400,"date":"2012-01-19","index":6520,"close":28.12,"high":28.44,"low":28.03,"open":28.16,"volume":74053500}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6521,"close":29.71,"high":29.74,"low":28.75,"open":28.82,"volume":165902900},{"timestamp":1327329000,"date":"2012-01-23","index":6522,"close":29.73,"high":29.95,"low":29.35,"open":29.55,"volume":76078100},{"timestamp":1327415400,"date":"2012-01-24","index":6523,"close":29.34,"high":29.57,"low":29.18,"open":29.47,"volume":51703300},{"timestamp":1327501800,"date":"2012-01-25","index":6524,"close":29.56,"high":29.65,"low":29.07,"open":29.07,"volume":59231700},{"timestamp":1327588200,"date":"2012-01-26","index":6525,"close":29.5,"high":29.7,"low":29.4,"open":29.61,"volume":49102800},{"timestamp":1327674600,"date":"2012-01-27","index":6526,"close":29.23,"high":29.53,"low":29.17,"open":29.45,"volume":44187700},{"timestamp":1327933800,"date":"2012-01-30","index":6527,"close":29.61,"high":29.62,"low":28.83,"open":28.97,"volume":51114800},{"timestamp":1328020200,"date":"2012-01-31","index":6528,"close":29.53,"high":29.7,"low":29.23,"open":29.66,"volume":50572400},{"timestamp":1328106600,"date":"2012-02-01","index":6529,"close":29.89,"high":30.05,"low":29.76,"open":29.79,"volume":67409900},{"timestamp":1328193000,"date":"2012-02-02","index":6530,"close":29.95,"high":30.17,"low":29.71,"open":29.9,"volume":52223300},{"timestamp":1328279400,"date":"2012-02-03","index":6531,"close":30.24,"high":30.4,"low":30.09,"open":30.14,"volume":41838500}]},{"date":"2011-10-20","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":6449,"close":26.34,"high":26.4,"low":25.7,"open":25.9,"volume":55111400},{"timestamp":1317994200,"date":"2011-10-07","index":6450,"close":26.25,"high":26.51,"low":26.2,"open":26.34,"volume":52741600},{"timestamp":1318253400,"date":"2011-10-10","index":6451,"close":26.94,"high":26.97,"low":26.47,"open":26.58,"volume":41815300},{"timestamp":1318339800,"date":"2011-10-11","index":6452,"close":27,"high":27.07,"low":26.72,"open":26.86,"volume":38826200},{"timestamp":1318426200,"date":"2011-10-12","index":6453,"close":26.96,"high":27.31,"low":26.9,"open":27.18,"volume":52489800},{"timestamp":1318512600,"date":"2011-10-13","index":6454,"close":27.18,"high":27.2,"low":26.62,"open":26.76,"volume":43823500},{"timestamp":1318599000,"date":"2011-10-14","index":6455,"close":27.27,"high":27.5,"low":27.02,"open":27.31,"volume":50947700},{"timestamp":1318858200,"date":"2011-10-17","index":6456,"close":26.98,"high":27.42,"low":26.85,"open":27.11,"volume":39453300},{"timestamp":1318944600,"date":"2011-10-18","index":6457,"close":27.31,"high":27.4,"low":26.8,"open":26.94,"volume":52487900},{"timestamp":1319031000,"date":"2011-10-19","index":6458,"close":27.13,"high":27.47,"low":27.01,"open":27.37,"volume":42880000},{"timestamp":1319117400,"date":"2011-10-20","index":6459,"close":27.04,"high":27.34,"low":26.4,"open":27.26,"volume":76300200}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":6460,"close":27.16,"high":27.19,"low":26.8,"open":27.15,"volume":76620600},{"timestamp":1319463000,"date":"2011-10-24","index":6461,"close":27.19,"high":27.4,"low":27.04,"open":27.06,"volume":56897800},{"timestamp":1319549400,"date":"2011-10-25","index":6462,"close":26.81,"high":27.23,"low":26.72,"open":27.08,"volume":53554600},{"timestamp":1319635800,"date":"2011-10-26","index":6463,"close":26.59,"high":27.06,"low":26.1,"open":27.03,"volume":63029900},{"timestamp":1319722200,"date":"2011-10-27","index":6464,"close":27.25,"high":27.4,"low":26.65,"open":27.13,"volume":74512400},{"timestamp":1319808600,"date":"2011-10-28","index":6465,"close":26.98,"high":27.19,"low":26.79,"open":27.14,"volume":57712100},{"timestamp":1320067800,"date":"2011-10-31","index":6466,"close":26.63,"high":27,"low":26.62,"open":26.76,"volume":46799000},{"timestamp":1320154200,"date":"2011-11-01","index":6467,"close":25.99,"high":26.32,"low":25.86,"open":26.19,"volume":61182600},{"timestamp":1320240600,"date":"2011-11-02","index":6468,"close":26.01,"high":26.2,"low":25.7,"open":26.1,"volume":53533100},{"timestamp":1320327000,"date":"2011-11-03","index":6469,"close":26.53,"high":26.59,"low":25.98,"open":26.24,"volume":65836100},{"timestamp":1320413400,"date":"2011-11-04","index":6470,"close":26.25,"high":26.4,"low":26,"open":26.38,"volume":36549200}]},{"date":"2011-07-21","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":6385,"close":26.77,"high":26.88,"low":26.36,"open":26.49,"volume":51946500},{"timestamp":1310131800,"date":"2011-07-08","index":6386,"close":26.92,"high":26.98,"low":26.51,"open":26.54,"volume":58320700},{"timestamp":1310391000,"date":"2011-07-11","index":6387,"close":26.63,"high":26.8,"low":26.49,"open":26.62,"volume":43999800},{"timestamp":1310477400,"date":"2011-07-12","index":6388,"close":26.54,"high":26.79,"low":26.34,"open":26.55,"volume":47319300},{"timestamp":1310563800,"date":"2011-07-13","index":6389,"close":26.63,"high":26.96,"low":26.51,"open":26.6,"volume":40861800},{"timestamp":1310650200,"date":"2011-07-14","index":6390,"close":26.47,"high":27.01,"low":26.36,"open":26.62,"volume":46382300},{"timestamp":1310736600,"date":"2011-07-15","index":6391,"close":26.78,"high":26.93,"low":26.47,"open":26.47,"volume":49132400},{"timestamp":1310995800,"date":"2011-07-18","index":6392,"close":26.59,"high":26.9,"low":26.26,"open":26.63,"volume":44501900},{"timestamp":1311082200,"date":"2011-07-19","index":6393,"close":27.54,"high":27.64,"low":26.78,"open":26.81,"volume":86730600},{"timestamp":1311168600,"date":"2011-07-20","index":6394,"close":27.06,"high":27.35,"low":26.98,"open":27.28,"volume":49795400},{"timestamp":1311255000,"date":"2011-07-21","index":6395,"close":27.1,"high":27.31,"low":26.65,"open":27.04,"volume":81737400}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":6396,"close":27.53,"high":27.55,"low":26.68,"open":26.86,"volume":76380600},{"timestamp":1311600600,"date":"2011-07-25","index":6397,"close":27.91,"high":28.09,"low":27.19,"open":27.26,"volume":108482400},{"timestamp":1311687000,"date":"2011-07-26","index":6398,"close":28.08,"high":28.15,"low":27.78,"open":27.82,"volume":74636500},{"timestamp":1311773400,"date":"2011-07-27","index":6399,"close":27.33,"high":27.99,"low":27.2,"open":27.88,"volume":71488700},{"timestamp":1311859800,"date":"2011-07-28","index":6400,"close":27.72,"high":28.07,"low":27.21,"open":27.29,"volume":83761400},{"timestamp":1311946200,"date":"2011-07-29","index":6401,"close":27.4,"high":27.71,"low":27.26,"open":27.52,"volume":104394800},{"timestamp":1312205400,"date":"2011-08-01","index":6402,"close":27.27,"high":27.69,"low":26.75,"open":27.51,"volume":61838400},{"timestamp":1312291800,"date":"2011-08-02","index":6403,"close":26.8,"high":27.45,"low":26.76,"open":26.98,"volume":63883100},{"timestamp":1312378200,"date":"2011-08-03","index":6404,"close":26.92,"high":27,"low":26.48,"open":26.83,"volume":64581200},{"timestamp":1312464600,"date":"2011-08-04","index":6405,"close":25.94,"high":26.87,"low":25.93,"open":26.53,"volume":92949500},{"timestamp":1312551000,"date":"2011-08-05","index":6406,"close":25.68,"high":26.1,"low":25.23,"open":25.97,"volume":112071700}]},{"date":"2011-04-28","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":6327,"close":25.63,"high":25.87,"low":25.56,"open":25.65,"volume":38144700},{"timestamp":1302787800,"date":"2011-04-14","index":6328,"close":25.42,"high":25.44,"low":25.09,"open":25.42,"volume":55239900},{"timestamp":1302874200,"date":"2011-04-15","index":6329,"close":25.37,"high":25.56,"low":25.18,"open":25.46,"volume":65080400},{"timestamp":1303133400,"date":"2011-04-18","index":6330,"close":25.08,"high":25.28,"low":24.72,"open":25.1,"volume":58045100},{"timestamp":1303219800,"date":"2011-04-19","index":6331,"close":25.15,"high":25.17,"low":24.87,"open":25,"volume":38892400},{"timestamp":1303306200,"date":"2011-04-20","index":6332,"close":25.76,"high":26,"low":25.51,"open":25.54,"volume":61608600},{"timestamp":1303392600,"date":"2011-04-21","index":6333,"close":25.52,"high":25.89,"low":25.36,"open":25.79,"volume":46892300},{"timestamp":1303738200,"date":"2011-04-25","index":6334,"close":25.61,"high":25.62,"low":25.34,"open":25.56,"volume":33525100},{"timestamp":1303824600,"date":"2011-04-26","index":6335,"close":26.19,"high":26.44,"low":25.67,"open":25.74,"volume":69200000},{"timestamp":1303911000,"date":"2011-04-27","index":6336,"close":26.38,"high":26.39,"low":26.13,"open":26.3,"volume":52689000},{"timestamp":1303997400,"date":"2011-04-28","index":6337,"close":26.71,"high":26.87,"low":26.4,"open":26.46,"volume":80200000}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":6338,"close":25.92,"high":26.64,"low":25.36,"open":26.55,"volume":319317900},{"timestamp":1304343000,"date":"2011-05-02","index":6339,"close":25.66,"high":26,"low":25.48,"open":25.94,"volume":89825600},{"timestamp":1304429400,"date":"2011-05-03","index":6340,"close":25.81,"high":25.85,"low":25.49,"open":25.6,"volume":71892900},{"timestamp":1304515800,"date":"2011-05-04","index":6341,"close":26.06,"high":26.25,"low":25.79,"open":25.85,"volume":73292300},{"timestamp":1304602200,"date":"2011-05-05","index":6342,"close":25.79,"high":26.08,"low":25.68,"open":26.05,"volume":55600000},{"timestamp":1304688600,"date":"2011-05-06","index":6343,"close":25.87,"high":26.22,"low":25.75,"open":26.07,"volume":55993000},{"timestamp":1304947800,"date":"2011-05-09","index":6344,"close":25.83,"high":25.96,"low":25.67,"open":25.8,"volume":38696400},{"timestamp":1305034200,"date":"2011-05-10","index":6345,"close":25.67,"high":25.85,"low":25.25,"open":25.38,"volume":120798700},{"timestamp":1305120600,"date":"2011-05-11","index":6346,"close":25.36,"high":25.66,"low":25.21,"open":25.65,"volume":78600000},{"timestamp":1305207000,"date":"2011-05-12","index":6347,"close":25.32,"high":25.39,"low":25.1,"open":25.35,"volume":77400000},{"timestamp":1305293400,"date":"2011-05-13","index":6348,"close":25.03,"high":25.32,"low":24.95,"open":25.28,"volume":66812300}]},{"date":"2011-01-27","estimated":0.68,"reported":0.77,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":6264,"close":28.55,"high":28.59,"low":28.07,"open":28.12,"volume":52631100},{"timestamp":1294929000,"date":"2011-01-13","index":6265,"close":28.19,"high":28.39,"low":28.01,"open":28.33,"volume":67077600},{"timestamp":1295015400,"date":"2011-01-14","index":6266,"close":28.3,"high":28.38,"low":27.91,"open":28.08,"volume":62688400},{"timestamp":1295361000,"date":"2011-01-18","index":6267,"close":28.66,"high":28.74,"low":28.14,"open":28.16,"volume":53322700},{"timestamp":1295447400,"date":"2011-01-19","index":6268,"close":28.47,"high":28.68,"low":28.27,"open":28.46,"volume":50005900},{"timestamp":1295533800,"date":"2011-01-20","index":6269,"close":28.35,"high":28.55,"low":28.13,"open":28.5,"volume":58613600},{"timestamp":1295620200,"date":"2011-01-21","index":6270,"close":28.02,"high":28.43,"low":28.02,"open":28.4,"volume":58080300},{"timestamp":1295879400,"date":"2011-01-24","index":6271,"close":28.38,"high":28.56,"low":27.99,"open":28.02,"volume":52047800},{"timestamp":1295965800,"date":"2011-01-25","index":6272,"close":28.45,"high":28.45,"low":28.12,"open":28.14,"volume":42436600},{"timestamp":1296052200,"date":"2011-01-26","index":6273,"close":28.78,"high":28.99,"low":28.5,"open":28.51,"volume":74628800},{"timestamp":1296138600,"date":"2011-01-27","index":6274,"close":28.87,"high":29.46,"low":28.49,"open":28.75,"volume":146938600}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":6275,"close":27.75,"high":28.93,"low":27.45,"open":28.9,"volume":141249400},{"timestamp":1296484200,"date":"2011-01-31","index":6276,"close":27.73,"high":27.9,"low":27.42,"open":27.77,"volume":65029000},{"timestamp":1296570600,"date":"2011-02-01","index":6277,"close":27.99,"high":28.06,"low":27.61,"open":27.8,"volume":62810700},{"timestamp":1296657000,"date":"2011-02-02","index":6278,"close":27.94,"high":28.11,"low":27.88,"open":27.93,"volume":45824000},{"timestamp":1296743400,"date":"2011-02-03","index":6279,"close":27.65,"high":27.97,"low":27.54,"open":27.97,"volume":60340100},{"timestamp":1296829800,"date":"2011-02-04","index":6280,"close":27.77,"high":27.84,"low":27.51,"open":27.7,"volume":40412200},{"timestamp":1297089000,"date":"2011-02-07","index":6281,"close":28.2,"high":28.34,"low":27.79,"open":27.8,"volume":68980900},{"timestamp":1297175400,"date":"2011-02-08","index":6282,"close":28.28,"high":28.34,"low":28.05,"open":28.1,"volume":34904200},{"timestamp":1297261800,"date":"2011-02-09","index":6283,"close":27.97,"high":28.26,"low":27.91,"open":28.19,"volume":52905100},{"timestamp":1297348200,"date":"2011-02-10","index":6284,"close":27.5,"high":27.94,"low":27.29,"open":27.93,"volume":76672400},{"timestamp":1297434600,"date":"2011-02-11","index":6285,"close":27.25,"high":27.81,"low":27.07,"open":27.76,"volume":83939700}]},{"date":"2010-10-28","estimated":0.55,"reported":0.62,"pre":[{"timestamp":1287063000,"date":"2010-10-14","index":6202,"close":25.23,"high":25.34,"low":25,"open":25.29,"volume":51949100},{"timestamp":1287149400,"date":"2010-10-15","index":6203,"close":25.54,"high":25.55,"low":25.23,"open":25.36,"volume":68954800},{"timestamp":1287408600,"date":"2010-10-18","index":6204,"close":25.82,"high":25.95,"low":25.45,"open":25.59,"volume":48330500},{"timestamp":1287495000,"date":"2010-10-19","index":6205,"close":25.1,"high":25.37,"low":24.95,"open":25.27,"volume":66150900},{"timestamp":1287581400,"date":"2010-10-20","index":6206,"close":25.31,"high":25.4,"low":25.1,"open":25.26,"volume":56283600},{"timestamp":1287667800,"date":"2010-10-21","index":6207,"close":25.42,"high":25.54,"low":25.05,"open":25.4,"volume":50032400},{"timestamp":1287754200,"date":"2010-10-22","index":6208,"close":25.38,"high":25.54,"low":25.27,"open":25.52,"volume":25837900},{"timestamp":1288013400,"date":"2010-10-25","index":6209,"close":25.19,"high":25.35,"low":25.17,"open":25.24,"volume":50912400},{"timestamp":1288099800,"date":"2010-10-26","index":6210,"close":25.9,"high":25.97,"low":25.06,"open":25.12,"volume":69304200},{"timestamp":1288186200,"date":"2010-10-27","index":6211,"close":26.05,"high":26.11,"low":25.62,"open":25.79,"volume":64805500},{"timestamp":1288272600,"date":"2010-10-28","index":6212,"close":26.28,"high":26.38,"low":25.92,"open":26.21,"volume":80730300}],"post":[{"timestamp":1288359000,"date":"2010-10-29","index":6213,"close":26.67,"high":27.2,"low":26.48,"open":27.15,"volume":114193200},{"timestamp":1288618200,"date":"2010-11-01","index":6214,"close":26.95,"high":27.22,"low":26.7,"open":26.88,"volume":61912100},{"timestamp":1288704600,"date":"2010-11-02","index":6215,"close":27.39,"high":27.42,"low":27.02,"open":27.06,"volume":54402100},{"timestamp":1288791000,"date":"2010-11-03","index":6216,"close":27.03,"high":27.49,"low":26.96,"open":27.46,"volume":110255300},{"timestamp":1288877400,"date":"2010-11-04","index":6217,"close":27.14,"high":27.43,"low":27.01,"open":27.41,"volume":93599300},{"timestamp":1288963800,"date":"2010-11-05","index":6218,"close":26.85,"high":27.19,"low":26.53,"open":27.17,"volume":110953700},{"timestamp":1289226600,"date":"2010-11-08","index":6219,"close":26.81,"high":28.87,"low":26.58,"open":26.68,"volume":71670800},{"timestamp":1289313000,"date":"2010-11-09","index":6220,"close":26.95,"high":27.11,"low":26.71,"open":26.81,"volume":58538600},{"timestamp":1289399400,"date":"2010-11-10","index":6221,"close":26.94,"high":27.08,"low":26.81,"open":27.01,"volume":52277300},{"timestamp":1289485800,"date":"2010-11-11","index":6222,"close":26.68,"high":26.72,"low":26.28,"open":26.68,"volume":62073100},{"timestamp":1289572200,"date":"2010-11-12","index":6223,"close":26.27,"high":26.52,"low":26.1,"open":26.47,"volume":64962200}]},{"date":"2010-07-22","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":6133,"close":24.41,"high":24.62,"low":23.97,"open":24.6,"volume":50758100},{"timestamp":1278682200,"date":"2010-07-09","index":6134,"close":24.27,"high":24.41,"low":24.15,"open":24.33,"volume":53806100},{"timestamp":1278941400,"date":"2010-07-12","index":6135,"close":24.83,"high":24.89,"low":24.42,"open":24.43,"volume":49854200},{"timestamp":1279027800,"date":"2010-07-13","index":6136,"close":25.13,"high":25.3,"low":24.9,"open":25.14,"volume":61928700},{"timestamp":1279114200,"date":"2010-07-14","index":6137,"close":25.44,"high":25.61,"low":25.12,"open":25.5,"volume":72808100},{"timestamp":1279200600,"date":"2010-07-15","index":6138,"close":25.51,"high":25.59,"low":24.98,"open":25.5,"volume":56934700},{"timestamp":1279287000,"date":"2010-07-16","index":6139,"close":24.89,"high":25.64,"low":24.88,"open":25.51,"volume":65064800},{"timestamp":1279546200,"date":"2010-07-19","index":6140,"close":25.23,"high":25.3,"low":24.91,"open":24.96,"volume":38181800},{"timestamp":1279632600,"date":"2010-07-20","index":6141,"close":25.48,"high":25.48,"low":24.7,"open":24.86,"volume":45530700},{"timestamp":1279719000,"date":"2010-07-21","index":6142,"close":25.12,"high":25.65,"low":24.98,"open":25.6,"volume":73297300},{"timestamp":1279805400,"date":"2010-07-22","index":6143,"close":25.84,"high":25.99,"low":25.47,"open":25.51,"volume":73016400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":6144,"close":25.81,"high":26.02,"low":25.25,"open":25.84,"volume":108520100},{"timestamp":1280151000,"date":"2010-07-26","index":6145,"close":26.1,"high":26.2,"low":25.8,"open":25.86,"volume":67249900},{"timestamp":1280237400,"date":"2010-07-27","index":6146,"close":26.16,"high":26.24,"low":25.96,"open":26.14,"volume":60672100},{"timestamp":1280323800,"date":"2010-07-28","index":6147,"close":25.95,"high":26.19,"low":25.83,"open":26.07,"volume":69704800},{"timestamp":1280410200,"date":"2010-07-29","index":6148,"close":26.03,"high":26.41,"low":25.6,"open":26.13,"volume":69446200},{"timestamp":1280496600,"date":"2010-07-30","index":6149,"close":25.81,"high":25.84,"low":25.35,"open":25.75,"volume":83534800},{"timestamp":1280755800,"date":"2010-08-02","index":6150,"close":26.33,"high":26.38,"low":25.75,"open":25.99,"volume":55044600},{"timestamp":1280842200,"date":"2010-08-03","index":6151,"close":26.16,"high":26.35,"low":25.97,"open":26.2,"volume":56877700},{"timestamp":1280928600,"date":"2010-08-04","index":6152,"close":25.73,"high":26.24,"low":25.44,"open":26.15,"volume":78531900},{"timestamp":1281015000,"date":"2010-08-05","index":6153,"close":25.37,"high":25.58,"low":25.21,"open":25.49,"volume":64922100},{"timestamp":1281101400,"date":"2010-08-06","index":6154,"close":25.55,"high":25.56,"low":25.02,"open":25.18,"volume":55982100}]},{"date":"2010-04-22","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":6070,"close":29.92,"high":29.98,"low":29.3,"open":29.32,"volume":63713800},{"timestamp":1270819800,"date":"2010-04-09","index":6071,"close":30.34,"high":30.41,"low":29.9,"open":29.95,"volume":54752500},{"timestamp":1271079000,"date":"2010-04-12","index":6072,"close":30.32,"high":30.49,"low":30.21,"open":30.25,"volume":37068800},{"timestamp":1271165400,"date":"2010-04-13","index":6073,"close":30.45,"high":30.5,"low":30.13,"open":30.15,"volume":41374600},{"timestamp":1271251800,"date":"2010-04-14","index":6074,"close":30.82,"high":31,"low":30.66,"open":30.79,"volume":68941200},{"timestamp":1271338200,"date":"2010-04-15","index":6075,"close":30.87,"high":30.95,"low":30.71,"open":30.82,"volume":52745400},{"timestamp":1271424600,"date":"2010-04-16","index":6076,"close":30.67,"high":30.98,"low":30.6,"open":30.79,"volume":88703100},{"timestamp":1271683800,"date":"2010-04-19","index":6077,"close":31.04,"high":31.25,"low":30.76,"open":30.77,"volume":64970300},{"timestamp":1271770200,"date":"2010-04-20","index":6078,"close":31.36,"high":31.44,"low":31.13,"open":31.22,"volume":52199500},{"timestamp":1271856600,"date":"2010-04-21","index":6079,"close":31.33,"high":31.5,"low":31.23,"open":31.33,"volume":55343100},{"timestamp":1271943000,"date":"2010-04-22","index":6080,"close":31.39,"high":31.53,"low":30.9,"open":31.04,"volume":84847600}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":6081,"close":30.96,"high":31.58,"low":30.65,"open":31.12,"volume":126766600},{"timestamp":1272288600,"date":"2010-04-26","index":6082,"close":31.11,"high":31.28,"low":30.86,"open":31,"volume":63649300},{"timestamp":1272375000,"date":"2010-04-27","index":6083,"close":30.85,"high":31.25,"low":30.75,"open":30.95,"volume":68730900},{"timestamp":1272461400,"date":"2010-04-28","index":6084,"close":30.91,"high":31,"low":30.62,"open":30.92,"volume":64557900},{"timestamp":1272547800,"date":"2010-04-29","index":6085,"close":31,"high":31.43,"low":30.67,"open":30.93,"volume":52665200},{"timestamp":1272634200,"date":"2010-04-30","index":6086,"close":30.54,"high":31.08,"low":30.52,"open":31.07,"volume":63214800},{"timestamp":1272893400,"date":"2010-05-03","index":6087,"close":30.86,"high":31.06,"low":30.58,"open":30.67,"volume":43989500},{"timestamp":1272979800,"date":"2010-05-04","index":6088,"close":30.13,"high":30.55,"low":29.75,"open":30.52,"volume":82085600},{"timestamp":1273066200,"date":"2010-05-05","index":6089,"close":29.85,"high":30.09,"low":29.69,"open":29.77,"volume":66833800},{"timestamp":1273152600,"date":"2010-05-06","index":6090,"close":28.98,"high":29.88,"low":27.91,"open":29.59,"volume":128613000},{"timestamp":1273239000,"date":"2010-05-07","index":6091,"close":28.21,"high":28.95,"low":27.32,"open":28.93,"volume":173718100}]},{"date":"2010-01-28","estimated":0.59,"reported":0.74,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":6012,"close":30.35,"high":30.52,"low":30.01,"open":30.26,"volume":51863500},{"timestamp":1263479400,"date":"2010-01-14","index":6013,"close":30.96,"high":31.1,"low":30.26,"open":30.31,"volume":63228100},{"timestamp":1263565800,"date":"2010-01-15","index":6014,"close":30.86,"high":31.24,"low":30.71,"open":31.08,"volume":79913200},{"timestamp":1263911400,"date":"2010-01-19","index":6015,"close":31.1,"high":31.24,"low":30.68,"open":30.75,"volume":46575700},{"timestamp":1263997800,"date":"2010-01-20","index":6016,"close":30.59,"high":30.94,"low":30.31,"open":30.81,"volume":54849500},{"timestamp":1264084200,"date":"2010-01-21","index":6017,"close":30.01,"high":30.72,"low":30,"open":30.61,"volume":73086700},{"timestamp":1264170600,"date":"2010-01-22","index":6018,"close":28.96,"high":30.2,"low":28.84,"open":30,"volume":102004600},{"timestamp":1264429800,"date":"2010-01-25","index":6019,"close":29.32,"high":29.66,"low":29.1,"open":29.24,"volume":63373000},{"timestamp":1264516200,"date":"2010-01-26","index":6020,"close":29.5,"high":29.85,"low":29.09,"open":29.2,"volume":66639900},{"timestamp":1264602600,"date":"2010-01-27","index":6021,"close":29.67,"high":29.82,"low":29.02,"open":29.35,"volume":63949500},{"timestamp":1264689000,"date":"2010-01-28","index":6022,"close":29.16,"high":29.87,"low":28.89,"open":29.84,"volume":117513700}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":6023,"close":28.18,"high":29.92,"low":27.66,"open":29.9,"volume":193888500},{"timestamp":1265034600,"date":"2010-02-01","index":6024,"close":28.41,"high":28.48,"low":27.92,"open":28.39,"volume":85931100},{"timestamp":1265121000,"date":"2010-02-02","index":6025,"close":28.46,"high":28.5,"low":28.14,"open":28.37,"volume":54413700},{"timestamp":1265207400,"date":"2010-02-03","index":6026,"close":28.63,"high":28.79,"low":28.12,"open":28.26,"volume":61397900},{"timestamp":1265293800,"date":"2010-02-04","index":6027,"close":27.84,"high":28.5,"low":27.81,"open":28.38,"volume":77850000},{"timestamp":1265380200,"date":"2010-02-05","index":6028,"close":28.02,"high":28.28,"low":27.57,"open":28,"volume":80960100},{"timestamp":1265639400,"date":"2010-02-08","index":6029,"close":27.72,"high":28.08,"low":27.57,"open":28.01,"volume":52820600},{"timestamp":1265725800,"date":"2010-02-09","index":6030,"close":28.01,"high":28.34,"low":27.75,"open":27.97,"volume":59195800},{"timestamp":1265812200,"date":"2010-02-10","index":6031,"close":27.99,"high":28.24,"low":27.84,"open":28.03,"volume":48591300},{"timestamp":1265898600,"date":"2010-02-11","index":6032,"close":28.12,"high":28.4,"low":27.7,"open":27.93,"volume":65993700},{"timestamp":1265985000,"date":"2010-02-12","index":6033,"close":27.93,"high":28.06,"low":27.58,"open":27.81,"volume":81117200}]},{"date":"2009-10-23","estimated":0.32,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":5947,"close":25.55,"high":25.79,"low":25.46,"open":25.57,"volume":39520000},{"timestamp":1255354200,"date":"2009-10-12","index":5948,"close":25.72,"high":25.89,"low":25.55,"open":25.66,"volume":29145800},{"timestamp":1255440600,"date":"2009-10-13","index":5949,"close":25.81,"high":25.94,"low":25.52,"open":25.59,"volume":37749000},{"timestamp":1255527000,"date":"2009-10-14","index":5950,"close":25.96,"high":26.2,"low":25.82,"open":26.14,"volume":45365500},{"timestamp":1255613400,"date":"2009-10-15","index":5951,"close":26.71,"high":26.71,"low":25.9,"open":25.9,"volume":65620100},{"timestamp":1255699800,"date":"2009-10-16","index":5952,"close":26.5,"high":26.63,"low":26.1,"open":26.45,"volume":56500900},{"timestamp":1255959000,"date":"2009-10-19","index":5953,"close":26.36,"high":26.58,"low":26.25,"open":26.49,"volume":48143200},{"timestamp":1256045400,"date":"2009-10-20","index":5954,"close":26.37,"high":26.51,"low":25.94,"open":26.42,"volume":54604700},{"timestamp":1256131800,"date":"2009-10-21","index":5955,"close":26.58,"high":26.75,"low":26.39,"open":26.46,"volume":61672700},{"timestamp":1256218200,"date":"2009-10-22","index":5956,"close":26.59,"high":26.72,"low":26.13,"open":26.56,"volume":61600000},{"timestamp":1256304600,"date":"2009-10-23","index":5957,"close":28.02,"high":29.35,"low":27.88,"open":29.2,"volume":281761000}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":5958,"close":28.68,"high":29.02,"low":28.11,"open":28.13,"volume":124149700},{"timestamp":1256650200,"date":"2009-10-27","index":5959,"close":28.59,"high":28.88,"low":28.44,"open":28.73,"volume":69685800},{"timestamp":1256736600,"date":"2009-10-28","index":5960,"close":28.02,"high":28.77,"low":27.95,"open":28.24,"volume":73542400},{"timestamp":1256823000,"date":"2009-10-29","index":5961,"close":28.22,"high":28.41,"low":27.85,"open":28.07,"volume":65225500},{"timestamp":1256909400,"date":"2009-10-30","index":5962,"close":27.73,"high":28.4,"low":27.66,"open":28.03,"volume":73371800},{"timestamp":1257172200,"date":"2009-11-02","index":5963,"close":27.88,"high":28.05,"low":27.41,"open":27.7,"volume":62428900},{"timestamp":1257258600,"date":"2009-11-03","index":5964,"close":27.53,"high":27.74,"low":27.43,"open":27.64,"volume":50294800},{"timestamp":1257345000,"date":"2009-11-04","index":5965,"close":28.06,"high":28.39,"low":27.62,"open":27.69,"volume":63898400},{"timestamp":1257431400,"date":"2009-11-05","index":5966,"close":28.47,"high":28.74,"low":28.28,"open":28.52,"volume":52681700},{"timestamp":1257517800,"date":"2009-11-06","index":5967,"close":28.52,"high":28.63,"low":28.2,"open":28.38,"volume":38908500},{"timestamp":1257777000,"date":"2009-11-09","index":5968,"close":28.99,"high":29,"low":28.53,"open":28.62,"volume":57518000}]},{"date":"2009-07-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":5882,"close":22.44,"high":22.81,"low":22.37,"open":22.65,"volume":46981200},{"timestamp":1247232600,"date":"2009-07-10","index":5883,"close":22.39,"high":22.54,"low":22.15,"open":22.19,"volume":43229200},{"timestamp":1247491800,"date":"2009-07-13","index":5884,"close":23.23,"high":23.29,"low":22.14,"open":22.42,"volume":67584000},{"timestamp":1247578200,"date":"2009-07-14","index":5885,"close":23.11,"high":23.22,"low":22.86,"open":23.2,"volume":45448700},{"timestamp":1247664600,"date":"2009-07-15","index":5886,"close":24.12,"high":24.12,"low":23.56,"open":23.75,"volume":67238700},{"timestamp":1247751000,"date":"2009-07-16","index":5887,"close":24.44,"high":24.44,"low":23.86,"open":23.93,"volume":64555100},{"timestamp":1247837400,"date":"2009-07-17","index":5888,"close":24.29,"high":24.45,"low":24.1,"open":24.4,"volume":52860100},{"timestamp":1248096600,"date":"2009-07-20","index":5889,"close":24.53,"high":24.53,"low":24.15,"open":24.44,"volume":47798000},{"timestamp":1248183000,"date":"2009-07-21","index":5890,"close":24.83,"high":24.83,"low":24.37,"open":24.69,"volume":52028400},{"timestamp":1248269400,"date":"2009-07-22","index":5891,"close":24.8,"high":24.9,"low":24.51,"open":24.7,"volume":66192500},{"timestamp":1248355800,"date":"2009-07-23","index":5892,"close":25.56,"high":25.72,"low":24.84,"open":24.93,"volume":106060500}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":5893,"close":23.45,"high":23.89,"low":22.81,"open":23.61,"volume":215135700},{"timestamp":1248701400,"date":"2009-07-27","index":5894,"close":23.11,"high":23.45,"low":22.9,"open":23.44,"volume":80950000},{"timestamp":1248787800,"date":"2009-07-28","index":5895,"close":23.47,"high":23.55,"low":22.9,"open":22.99,"volume":70288400},{"timestamp":1248874200,"date":"2009-07-29","index":5896,"close":23.8,"high":23.91,"low":23.34,"open":23.73,"volume":73626900},{"timestamp":1248960600,"date":"2009-07-30","index":5897,"close":23.81,"high":24.43,"low":23.71,"open":24.2,"volume":67820000},{"timestamp":1249047000,"date":"2009-07-31","index":5898,"close":23.52,"high":24.07,"low":23.5,"open":23.77,"volume":54258200},{"timestamp":1249306200,"date":"2009-08-03","index":5899,"close":23.83,"high":23.86,"low":23.5,"open":23.82,"volume":46902900},{"timestamp":1249392600,"date":"2009-08-04","index":5900,"close":23.77,"high":23.79,"low":23.53,"open":23.68,"volume":49218300},{"timestamp":1249479000,"date":"2009-08-05","index":5901,"close":23.81,"high":24.25,"low":23.79,"open":23.84,"volume":53310300},{"timestamp":1249565400,"date":"2009-08-06","index":5902,"close":23.46,"high":23.98,"low":23.27,"open":23.93,"volume":59686000},{"timestamp":1249651800,"date":"2009-08-07","index":5903,"close":23.56,"high":23.82,"low":23.5,"open":23.75,"volume":46169700}]},{"date":"2009-04-23","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":5819,"close":19.19,"high":19.62,"low":18.96,"open":18.97,"volume":56408900},{"timestamp":1239283800,"date":"2009-04-09","index":5820,"close":19.67,"high":19.7,"low":19.22,"open":19.45,"volume":55759600},{"timestamp":1239629400,"date":"2009-04-13","index":5821,"close":19.59,"high":19.85,"low":19.37,"open":19.69,"volume":44444700},{"timestamp":1239715800,"date":"2009-04-14","index":5822,"close":19.35,"high":19.55,"low":19,"open":19.44,"volume":63796300},{"timestamp":1239802200,"date":"2009-04-15","index":5823,"close":18.83,"high":19.25,"low":18.51,"open":19.21,"volume":72725500},{"timestamp":1239888600,"date":"2009-04-16","index":5824,"close":19.76,"high":19.78,"low":18.99,"open":19.16,"volume":67688700},{"timestamp":1239975000,"date":"2009-04-17","index":5825,"close":19.2,"high":19.69,"low":19,"open":19.69,"volume":61398500},{"timestamp":1240234200,"date":"2009-04-20","index":5826,"close":18.61,"high":18.95,"low":18.57,"open":18.89,"volume":62937200},{"timestamp":1240320600,"date":"2009-04-21","index":5827,"close":18.97,"high":19.08,"low":18.57,"open":18.59,"volume":60928300},{"timestamp":1240407000,"date":"2009-04-22","index":5828,"close":18.78,"high":19.19,"low":18.7,"open":18.76,"volume":59401000},{"timestamp":1240493400,"date":"2009-04-23","index":5829,"close":18.92,"high":18.94,"low":18.47,"open":18.92,"volume":86116300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":5830,"close":20.91,"high":21.2,"low":19.5,"open":19.82,"volume":168478500},{"timestamp":1240839000,"date":"2009-04-27","index":5831,"close":20.4,"high":20.82,"low":20.28,"open":20.55,"volume":68219600},{"timestamp":1240925400,"date":"2009-04-28","index":5832,"close":19.93,"high":20.27,"low":19.79,"open":20.25,"volume":76685200},{"timestamp":1241011800,"date":"2009-04-29","index":5833,"close":20.25,"high":20.89,"low":20.06,"open":20.11,"volume":79301600},{"timestamp":1241098200,"date":"2009-04-30","index":5834,"close":20.26,"high":21.1,"low":20.01,"open":20.6,"volume":87439900},{"timestamp":1241184600,"date":"2009-05-01","index":5835,"close":20.24,"high":20.35,"low":19.86,"open":20.19,"volume":63224500},{"timestamp":1241443800,"date":"2009-05-04","index":5836,"close":20.19,"high":20.4,"low":19.98,"open":20.37,"volume":54313400},{"timestamp":1241530200,"date":"2009-05-05","index":5837,"close":19.79,"high":20.24,"low":19.64,"open":20.14,"volume":66835500},{"timestamp":1241616600,"date":"2009-05-06","index":5838,"close":19.79,"high":20.07,"low":19.61,"open":20.06,"volume":59639100},{"timestamp":1241703000,"date":"2009-05-07","index":5839,"close":19.32,"high":19.99,"low":19.14,"open":19.96,"volume":68727200},{"timestamp":1241789400,"date":"2009-05-08","index":5840,"close":19.42,"high":19.64,"low":19.14,"open":19.46,"volume":67597600}]},{"date":"2009-01-22","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":5756,"close":19.51,"high":20.29,"low":19.48,"open":20.19,"volume":72709900},{"timestamp":1231425000,"date":"2009-01-08","index":5757,"close":20.12,"high":20.19,"low":19.55,"open":19.63,"volume":70255400},{"timestamp":1231511400,"date":"2009-01-09","index":5758,"close":19.52,"high":20.3,"low":19.41,"open":20.17,"volume":49815300},{"timestamp":1231770600,"date":"2009-01-12","index":5759,"close":19.47,"high":19.79,"low":19.3,"open":19.71,"volume":52163500},{"timestamp":1231857000,"date":"2009-01-13","index":5760,"close":19.82,"high":19.99,"low":19.52,"open":19.52,"volume":65843500},{"timestamp":1231943400,"date":"2009-01-14","index":5761,"close":19.09,"high":19.68,"low":19.01,"open":19.53,"volume":80257500},{"timestamp":1232029800,"date":"2009-01-15","index":5762,"close":19.24,"high":19.3,"low":18.52,"open":19.07,"volume":96169800},{"timestamp":1232116200,"date":"2009-01-16","index":5763,"close":19.71,"high":19.91,"low":19.15,"open":19.63,"volume":79634100},{"timestamp":1232461800,"date":"2009-01-20","index":5764,"close":18.48,"high":19.62,"low":18.37,"open":19.46,"volume":89873000},{"timestamp":1232548200,"date":"2009-01-21","index":5765,"close":19.38,"high":19.45,"low":18.46,"open":18.87,"volume":68340900},{"timestamp":1232634600,"date":"2009-01-22","index":5766,"close":17.11,"high":18.18,"low":17.07,"open":18.05,"volume":222436600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":5767,"close":17.2,"high":17.49,"low":16.75,"open":16.97,"volume":117020600},{"timestamp":1232980200,"date":"2009-01-26","index":5768,"close":17.63,"high":17.81,"low":17.23,"open":17.29,"volume":92476500},{"timestamp":1233066600,"date":"2009-01-27","index":5769,"close":17.66,"high":17.97,"low":17.43,"open":17.78,"volume":61695000},{"timestamp":1233153000,"date":"2009-01-28","index":5770,"close":18.04,"high":18.31,"low":17.76,"open":17.8,"volume":64145500},{"timestamp":1233239400,"date":"2009-01-29","index":5771,"close":17.59,"high":17.96,"low":17.56,"open":17.78,"volume":49192800},{"timestamp":1233325800,"date":"2009-01-30","index":5772,"close":17.1,"high":17.79,"low":17.1,"open":17.74,"volume":62370900},{"timestamp":1233585000,"date":"2009-02-02","index":5773,"close":17.83,"high":18.13,"low":17,"open":17.03,"volume":88871700},{"timestamp":1233671400,"date":"2009-02-03","index":5774,"close":18.5,"high":18.61,"low":17.6,"open":17.85,"volume":86865100},{"timestamp":1233757800,"date":"2009-02-04","index":5775,"close":18.63,"high":19,"low":18.5,"open":18.54,"volume":75618000},{"timestamp":1233844200,"date":"2009-02-05","index":5776,"close":19.04,"high":19.14,"low":18.25,"open":18.51,"volume":75195200},{"timestamp":1233930600,"date":"2009-02-06","index":5777,"close":19.66,"high":19.93,"low":19.06,"open":19.16,"volume":86746000}]},{"date":"2008-10-23","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":5695,"close":22.3,"high":23.91,"low":22.07,"open":23.77,"volume":131948700},{"timestamp":1223645400,"date":"2008-10-10","index":5696,"close":21.5,"high":22.35,"low":20.65,"open":21.79,"volume":228467500},{"timestamp":1223904600,"date":"2008-10-13","index":5697,"close":25.5,"high":25.5,"low":22.63,"open":22.86,"volume":144935400},{"timestamp":1223991000,"date":"2008-10-14","index":5698,"close":24.1,"high":25.73,"low":23.6,"open":25.64,"volume":165674900},{"timestamp":1224077400,"date":"2008-10-15","index":5699,"close":22.66,"high":24.25,"low":22.48,"open":23.78,"volume":113280200},{"timestamp":1224163800,"date":"2008-10-16","index":5700,"close":24.19,"high":24.19,"low":21.31,"open":22.94,"volume":161147800},{"timestamp":1224250200,"date":"2008-10-17","index":5701,"close":23.93,"high":25.11,"low":23.31,"open":23.57,"volume":133673100},{"timestamp":1224509400,"date":"2008-10-20","index":5702,"close":24.72,"high":24.75,"low":23.01,"open":24.2,"volume":93484300},{"timestamp":1224595800,"date":"2008-10-21","index":5703,"close":23.36,"high":25.01,"low":23.27,"open":24.3,"volume":100385600},{"timestamp":1224682200,"date":"2008-10-22","index":5704,"close":21.53,"high":23.06,"low":20.9,"open":23.04,"volume":150054800},{"timestamp":1224768600,"date":"2008-10-23","index":5705,"close":22.32,"high":22.59,"low":20.89,"open":21.55,"volume":154774100}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":5706,"close":21.96,"high":22.86,"low":20.95,"open":21.06,"volume":153919700},{"timestamp":1225114200,"date":"2008-10-27","index":5707,"close":21.18,"high":21.96,"low":21.02,"open":21.67,"volume":117683900},{"timestamp":1225200600,"date":"2008-10-28","index":5708,"close":23.1,"high":23.21,"low":21.34,"open":21.64,"volume":134088800},{"timestamp":1225287000,"date":"2008-10-29","index":5709,"close":23,"high":23.97,"low":22.7,"open":23.13,"volume":111701800},{"timestamp":1225373400,"date":"2008-10-30","index":5710,"close":22.63,"high":23.88,"low":22.39,"open":23.69,"volume":95323000},{"timestamp":1225459800,"date":"2008-10-31","index":5711,"close":22.33,"high":22.91,"low":22.12,"open":22.53,"volume":93055200},{"timestamp":1225722600,"date":"2008-11-03","index":5712,"close":22.62,"high":22.91,"low":22.21,"open":22.48,"volume":61923500},{"timestamp":1225809000,"date":"2008-11-04","index":5713,"close":23.53,"high":23.66,"low":22.87,"open":23.13,"volume":72123000},{"timestamp":1225895400,"date":"2008-11-05","index":5714,"close":22.08,"high":23.34,"low":22.05,"open":23.33,"volume":81179700},{"timestamp":1225981800,"date":"2008-11-06","index":5715,"close":20.88,"high":22.08,"low":20.86,"open":21.87,"volume":95509700},{"timestamp":1226068200,"date":"2008-11-07","index":5716,"close":21.5,"high":21.54,"low":21,"open":21.32,"volume":71256300}]},{"date":"2008-07-17","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":5626,"close":25.88,"high":27,"low":25.88,"open":26.9,"volume":84669000},{"timestamp":1215091800,"date":"2008-07-03","index":5627,"close":25.98,"high":26.1,"low":25.6,"open":25.97,"volume":37074500},{"timestamp":1215437400,"date":"2008-07-07","index":5628,"close":26.03,"high":26.39,"low":25.45,"open":26.11,"volume":71527600},{"timestamp":1215523800,"date":"2008-07-08","index":5629,"close":25.85,"high":26.2,"low":25.51,"open":25.93,"volume":65553200},{"timestamp":1215610200,"date":"2008-07-09","index":5630,"close":25.23,"high":25.85,"low":25.18,"open":25.79,"volume":54255800},{"timestamp":1215696600,"date":"2008-07-10","index":5631,"close":25.45,"high":25.67,"low":24.98,"open":25.2,"volume":57830600},{"timestamp":1215783000,"date":"2008-07-11","index":5632,"close":25.25,"high":25.64,"low":24.87,"open":25.16,"volume":69532600},{"timestamp":1216042200,"date":"2008-07-14","index":5633,"close":25.15,"high":25.81,"low":25.07,"open":25.48,"volume":51216200},{"timestamp":1216128600,"date":"2008-07-15","index":5634,"close":26.15,"high":26.64,"low":24.93,"open":24.93,"volume":92719300},{"timestamp":1216215000,"date":"2008-07-16","index":5635,"close":27.26,"high":27.29,"low":25.92,"open":26.13,"volume":82060400},{"timestamp":1216301400,"date":"2008-07-17","index":5636,"close":27.52,"high":27.91,"low":27.11,"open":27.58,"volume":96526100}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":5637,"close":25.86,"high":26.47,"low":25.11,"open":26.36,"volume":150277000},{"timestamp":1216647000,"date":"2008-07-21","index":5638,"close":25.64,"high":26.17,"low":25.53,"open":25.66,"volume":77575600},{"timestamp":1216733400,"date":"2008-07-22","index":5639,"close":25.8,"high":25.94,"low":25.48,"open":25.54,"volume":88657200},{"timestamp":1216819800,"date":"2008-07-23","index":5640,"close":26.43,"high":26.84,"low":25.85,"open":25.86,"volume":79408800},{"timestamp":1216906200,"date":"2008-07-24","index":5641,"close":25.44,"high":26.17,"low":25.44,"open":26.09,"volume":81092600},{"timestamp":1216992600,"date":"2008-07-25","index":5642,"close":26.16,"high":26.22,"low":25.5,"open":25.64,"volume":58682300},{"timestamp":1217251800,"date":"2008-07-28","index":5643,"close":25.5,"high":26.11,"low":25.34,"open":26.06,"volume":59707800},{"timestamp":1217338200,"date":"2008-07-29","index":5644,"close":26.11,"high":26.19,"low":25.4,"open":25.52,"volume":66368200},{"timestamp":1217424600,"date":"2008-07-30","index":5645,"close":26.23,"high":26.49,"low":25.9,"open":26.2,"volume":51977700},{"timestamp":1217511000,"date":"2008-07-31","index":5646,"close":25.72,"high":26.28,"low":25.71,"open":25.85,"volume":60461000},{"timestamp":1217597400,"date":"2008-08-01","index":5647,"close":25.44,"high":25.95,"low":25.07,"open":25.92,"volume":82720200}]},{"date":"2008-04-24","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":5568,"close":29.11,"high":29.4,"low":28.8,"open":28.83,"volume":65591600},{"timestamp":1207920600,"date":"2008-04-11","index":5569,"close":28.28,"high":29.01,"low":28.21,"open":28.87,"volume":54373700},{"timestamp":1208179800,"date":"2008-04-14","index":5570,"close":28.06,"high":28.31,"low":27.93,"open":28.24,"volume":43418100},{"timestamp":1208266200,"date":"2008-04-15","index":5571,"close":28.25,"high":28.48,"low":28.03,"open":28.12,"volume":34310000},{"timestamp":1208352600,"date":"2008-04-16","index":5572,"close":28.95,"high":29.05,"low":28.38,"open":28.57,"volume":54107400},{"timestamp":1208439000,"date":"2008-04-17","index":5573,"close":29.22,"high":29.34,"low":28.9,"open":29.12,"volume":48743300},{"timestamp":1208525400,"date":"2008-04-18","index":5574,"close":30,"high":30.1,"low":29.61,"open":30.01,"volume":73658900},{"timestamp":1208784600,"date":"2008-04-21","index":5575,"close":30.42,"high":30.6,"low":30.12,"open":30.19,"volume":54411700},{"timestamp":1208871000,"date":"2008-04-22","index":5576,"close":30.25,"high":30.7,"low":29.97,"open":30.64,"volume":67387500},{"timestamp":1208957400,"date":"2008-04-23","index":5577,"close":31.45,"high":31.46,"low":30.3,"open":30.45,"volume":98351500},{"timestamp":1209043800,"date":"2008-04-24","index":5578,"close":31.8,"high":32.1,"low":31.16,"open":31.63,"volume":115416700}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":5579,"close":29.83,"high":30.39,"low":29.6,"open":30.05,"volume":145194900},{"timestamp":1209389400,"date":"2008-04-28","index":5580,"close":28.99,"high":29.84,"low":28.82,"open":29.8,"volume":97473000},{"timestamp":1209475800,"date":"2008-04-29","index":5581,"close":28.64,"high":28.9,"low":28.45,"open":28.8,"volume":84428900},{"timestamp":1209562200,"date":"2008-04-30","index":5582,"close":28.52,"high":29.21,"low":28.51,"open":28.74,"volume":74733600},{"timestamp":1209648600,"date":"2008-05-01","index":5583,"close":29.4,"high":29.49,"low":28.48,"open":28.5,"volume":71699400},{"timestamp":1209735000,"date":"2008-05-02","index":5584,"close":29.24,"high":29.62,"low":28.86,"open":29.59,"volume":66024200},{"timestamp":1209994200,"date":"2008-05-05","index":5585,"close":29.08,"high":30.23,"low":28.99,"open":29.93,"volume":119687700},{"timestamp":1210080600,"date":"2008-05-06","index":5586,"close":29.7,"high":29.86,"low":28.93,"open":29,"volume":93582000},{"timestamp":1210167000,"date":"2008-05-07","index":5587,"close":29.21,"high":30.14,"low":29.08,"open":29.69,"volume":88775000},{"timestamp":1210253400,"date":"2008-05-08","index":5588,"close":29.27,"high":29.39,"low":29,"open":29.28,"volume":69589900},{"timestamp":1210339800,"date":"2008-05-09","index":5589,"close":29.39,"high":29.55,"low":28.95,"open":29.21,"volume":51621200}]},{"date":"2008-01-24","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":5505,"close":34.44,"high":34.54,"low":33.35,"open":33.36,"volume":74305500},{"timestamp":1199975400,"date":"2008-01-10","index":5506,"close":34.33,"high":34.5,"low":33.78,"open":34.35,"volume":72446000},{"timestamp":1200061800,"date":"2008-01-11","index":5507,"close":33.91,"high":34.24,"low":33.72,"open":34.14,"volume":55187900},{"timestamp":1200321000,"date":"2008-01-14","index":5508,"close":34.39,"high":34.57,"low":34.08,"open":34.46,"volume":52792200},{"timestamp":1200407400,"date":"2008-01-15","index":5509,"close":34,"high":34.38,"low":34,"open":34.03,"volume":61606200},{"timestamp":1200493800,"date":"2008-01-16","index":5510,"close":33.23,"high":33.65,"low":32.51,"open":33.42,"volume":120778500},{"timestamp":1200580200,"date":"2008-01-17","index":5511,"close":33.11,"high":33.8,"low":32.97,"open":33.54,"volume":94247800},{"timestamp":1200666600,"date":"2008-01-18","index":5512,"close":33.01,"high":34,"low":32.97,"open":33.16,"volume":117062000},{"timestamp":1201012200,"date":"2008-01-22","index":5513,"close":31.96,"high":32.53,"low":31.5,"open":31.54,"volume":108521400},{"timestamp":1201098600,"date":"2008-01-23","index":5514,"close":31.93,"high":32.05,"low":31.04,"open":31.48,"volume":137597400},{"timestamp":1201185000,"date":"2008-01-24","index":5515,"close":33.25,"high":33.36,"low":32.12,"open":32.35,"volume":155640400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":5516,"close":32.94,"high":35,"low":32.87,"open":34.9,"volume":196992300},{"timestamp":1201530600,"date":"2008-01-28","index":5517,"close":32.72,"high":33.1,"low":32.42,"open":33.02,"volume":81019000},{"timestamp":1201617000,"date":"2008-01-29","index":5518,"close":32.6,"high":32.89,"low":32.35,"open":32.85,"volume":68023000},{"timestamp":1201703400,"date":"2008-01-30","index":5519,"close":32.2,"high":32.8,"low":32.05,"open":32.56,"volume":106432600},{"timestamp":1201789800,"date":"2008-01-31","index":5520,"close":32.6,"high":32.74,"low":31.72,"open":31.91,"volume":103642200},{"timestamp":1201876200,"date":"2008-02-01","index":5521,"close":30.45,"high":33.25,"low":30.25,"open":31.06,"volume":291138900},{"timestamp":1202135400,"date":"2008-02-04","index":5522,"close":30.19,"high":30.72,"low":30.11,"open":30.49,"volume":119998600},{"timestamp":1202221800,"date":"2008-02-05","index":5523,"close":29.07,"high":29.94,"low":28.89,"open":29.91,"volume":137534100},{"timestamp":1202308200,"date":"2008-02-06","index":5524,"close":28.52,"high":29.35,"low":28.29,"open":29.28,"volume":138315600},{"timestamp":1202394600,"date":"2008-02-07","index":5525,"close":28.12,"high":28.78,"low":27.9,"open":28.34,"volume":164964900},{"timestamp":1202481000,"date":"2008-02-08","index":5526,"close":28.56,"high":29.08,"low":28.24,"open":28.29,"volume":124872000}]},{"date":"2007-10-25","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1192109400,"date":"2007-10-11","index":5444,"close":29.91,"high":30.63,"low":29.79,"open":30.3,"volume":50788400},{"timestamp":1192195800,"date":"2007-10-12","index":5445,"close":30.17,"high":30.4,"low":29.95,"open":30.03,"volume":31121100},{"timestamp":1192455000,"date":"2007-10-15","index":5446,"close":30.04,"high":30.33,"low":30,"open":30.1,"volume":47150500},{"timestamp":1192541400,"date":"2007-10-16","index":5447,"close":30.32,"high":30.58,"low":30.23,"open":30.24,"volume":56286200},{"timestamp":1192627800,"date":"2007-10-17","index":5448,"close":31.08,"high":31.23,"low":30.65,"open":30.75,"volume":86092400},{"timestamp":1192714200,"date":"2007-10-18","index":5449,"close":31.16,"high":31.23,"low":30.63,"open":31.22,"volume":49208600},{"timestamp":1192800600,"date":"2007-10-19","index":5450,"close":30.17,"high":31.09,"low":30.11,"open":31.09,"volume":75200200},{"timestamp":1193059800,"date":"2007-10-22","index":5451,"close":30.51,"high":30.7,"low":30.12,"open":30.12,"volume":58785100},{"timestamp":1193146200,"date":"2007-10-23","index":5452,"close":30.9,"high":31.12,"low":30.71,"open":30.71,"volume":49956200},{"timestamp":1193232600,"date":"2007-10-24","index":5453,"close":31.25,"high":31.3,"low":30.5,"open":30.85,"volume":77979200},{"timestamp":1193319000,"date":"2007-10-25","index":5454,"close":31.99,"high":32.22,"low":31.49,"open":31.57,"volume":169588700}],"post":[{"timestamp":1193405400,"date":"2007-10-26","index":5455,"close":35.03,"high":36.03,"low":34.56,"open":36.01,"volume":288121200},{"timestamp":1193664600,"date":"2007-10-29","index":5456,"close":34.57,"high":35.29,"low":34.45,"open":34.85,"volume":114655600},{"timestamp":1193751000,"date":"2007-10-30","index":5457,"close":35.57,"high":35.59,"low":34.35,"open":34.37,"volume":107297300},{"timestamp":1193837400,"date":"2007-10-31","index":5458,"close":36.81,"high":37,"low":35.51,"open":35.52,"volume":185635800},{"timestamp":1193923800,"date":"2007-11-01","index":5459,"close":37.06,"high":37.49,"low":36.36,"open":36.53,"volume":152078800},{"timestamp":1194010200,"date":"2007-11-02","index":5460,"close":37.06,"high":37.5,"low":36.42,"open":37.22,"volume":96389800},{"timestamp":1194273000,"date":"2007-11-05","index":5461,"close":36.73,"high":37.1,"low":36.63,"open":36.76,"volume":75485400},{"timestamp":1194359400,"date":"2007-11-06","index":5462,"close":36.41,"high":36.66,"low":35.87,"open":36.59,"volume":100966700},{"timestamp":1194445800,"date":"2007-11-07","index":5463,"close":35.52,"high":36.16,"low":35.45,"open":36.04,"volume":74897800},{"timestamp":1194532200,"date":"2007-11-08","index":5464,"close":34.74,"high":35.9,"low":34.4,"open":35.6,"volume":133742400},{"timestamp":1194618600,"date":"2007-11-09","index":5465,"close":33.73,"high":34.54,"low":33.65,"open":34.18,"volume":125136900}]},{"date":"2007-07-19","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5375,"close":29.99,"high":30.22,"low":29.83,"open":30.05,"volume":47838500},{"timestamp":1183728600,"date":"2007-07-06","index":5376,"close":29.97,"high":30.04,"low":29.66,"open":29.91,"volume":57541000},{"timestamp":1183987800,"date":"2007-07-09","index":5377,"close":29.87,"high":29.95,"low":29.81,"open":29.86,"volume":33831400},{"timestamp":1184074200,"date":"2007-07-10","index":5378,"close":29.33,"high":29.99,"low":29.18,"open":29.7,"volume":66013500},{"timestamp":1184160600,"date":"2007-07-11","index":5379,"close":29.49,"high":29.65,"low":29.21,"open":29.24,"volume":48017000},{"timestamp":1184247000,"date":"2007-07-12","index":5380,"close":30.07,"high":30.11,"low":29.44,"open":29.56,"volume":54302400},{"timestamp":1184333400,"date":"2007-07-13","index":5381,"close":29.82,"high":30.02,"low":29.66,"open":29.94,"volume":42173000},{"timestamp":1184592600,"date":"2007-07-16","index":5382,"close":30.03,"high":30.24,"low":29.72,"open":29.76,"volume":48023200},{"timestamp":1184679000,"date":"2007-07-17","index":5383,"close":30.78,"high":30.88,"low":30.01,"open":30.02,"volume":77539600},{"timestamp":1184765400,"date":"2007-07-18","index":5384,"close":30.92,"high":30.97,"low":30.5,"open":30.51,"volume":64414400},{"timestamp":1184851800,"date":"2007-07-19","index":5385,"close":31.51,"high":31.84,"low":30.93,"open":31.05,"volume":121159300}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5386,"close":31.16,"high":31.2,"low":30.79,"open":31.15,"volume":98292600},{"timestamp":1185197400,"date":"2007-07-23","index":5387,"close":31.19,"high":31.52,"low":31.12,"open":31.36,"volume":48910600},{"timestamp":1185283800,"date":"2007-07-24","index":5388,"close":30.8,"high":31.48,"low":30.71,"open":31.01,"volume":59729300},{"timestamp":1185370200,"date":"2007-07-25","index":5389,"close":30.71,"high":31.3,"low":30.37,"open":30.99,"volume":54950100},{"timestamp":1185456600,"date":"2007-07-26","index":5390,"close":29.98,"high":30.53,"low":29.51,"open":30.24,"volume":87025300},{"timestamp":1185543000,"date":"2007-07-27","index":5391,"close":29.39,"high":30,"low":29.36,"open":29.93,"volume":69214600},{"timestamp":1185802200,"date":"2007-07-30","index":5392,"close":29.4,"high":29.49,"low":28.95,"open":29.41,"volume":67499600},{"timestamp":1185888600,"date":"2007-07-31","index":5393,"close":28.99,"high":29.72,"low":28.98,"open":29.71,"volume":66554000},{"timestamp":1185975000,"date":"2007-08-01","index":5394,"close":29.3,"high":29.55,"low":28.82,"open":28.95,"volume":80006300},{"timestamp":1186061400,"date":"2007-08-02","index":5395,"close":29.52,"high":29.79,"low":29.02,"open":29.19,"volume":47938300},{"timestamp":1186147800,"date":"2007-08-03","index":5396,"close":28.96,"high":29.78,"low":28.9,"open":29.45,"volume":61535500}]},{"date":"2007-04-26","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1176384600,"date":"2007-04-12","index":5317,"close":28.54,"high":28.62,"low":28.04,"open":28.06,"volume":43762100},{"timestamp":1176471000,"date":"2007-04-13","index":5318,"close":28.61,"high":28.7,"low":28.1,"open":28.43,"volume":36002900},{"timestamp":1176730200,"date":"2007-04-16","index":5319,"close":28.73,"high":28.75,"low":28.21,"open":28.6,"volume":30740100},{"timestamp":1176816600,"date":"2007-04-17","index":5320,"close":28.85,"high":28.89,"low":28.56,"open":28.63,"volume":33170200},{"timestamp":1176903000,"date":"2007-04-18","index":5321,"close":28.6,"high":28.67,"low":28.36,"open":28.61,"volume":41778400},{"timestamp":1176989400,"date":"2007-04-19","index":5322,"close":28.69,"high":28.89,"low":28.26,"open":28.34,"volume":43648800},{"timestamp":1177075800,"date":"2007-04-20","index":5323,"close":29.02,"high":29.1,"low":28.7,"open":28.98,"volume":60311500},{"timestamp":1177335000,"date":"2007-04-23","index":5324,"close":28.78,"high":28.99,"low":28.67,"open":28.96,"volume":41739100},{"timestamp":1177421400,"date":"2007-04-24","index":5325,"close":28.79,"high":28.96,"low":28.59,"open":28.79,"volume":34236700},{"timestamp":1177507800,"date":"2007-04-25","index":5326,"close":28.99,"high":29,"low":28.69,"open":28.86,"volume":39475000},{"timestamp":1177594200,"date":"2007-04-26","index":5327,"close":29.1,"high":29.35,"low":28.91,"open":29.09,"volume":68760300}],"post":[{"timestamp":1177680600,"date":"2007-04-27","index":5328,"close":30.12,"high":30.74,"low":30,"open":30.17,"volume":128298800},{"timestamp":1177939800,"date":"2007-04-30","index":5329,"close":29.94,"high":30.37,"low":29.94,"open":30.13,"volume":67788800},{"timestamp":1178026200,"date":"2007-05-01","index":5330,"close":30.4,"high":30.42,"low":29.9,"open":29.94,"volume":73539300},{"timestamp":1178112600,"date":"2007-05-02","index":5331,"close":30.61,"high":30.69,"low":30.3,"open":30.39,"volume":80686700},{"timestamp":1178199000,"date":"2007-05-03","index":5332,"close":30.97,"high":31,"low":30.53,"open":30.6,"volume":82036800},{"timestamp":1178285400,"date":"2007-05-04","index":5333,"close":30.56,"high":30.7,"low":30.29,"open":30.68,"volume":104385900},{"timestamp":1178544600,"date":"2007-05-07","index":5334,"close":30.71,"high":30.76,"low":30.48,"open":30.52,"volume":59889100},{"timestamp":1178631000,"date":"2007-05-08","index":5335,"close":30.75,"high":30.94,"low":30.58,"open":30.68,"volume":60551700},{"timestamp":1178717400,"date":"2007-05-09","index":5336,"close":30.78,"high":30.93,"low":30.57,"open":30.7,"volume":51735000},{"timestamp":1178803800,"date":"2007-05-10","index":5337,"close":30.58,"high":30.93,"low":30.53,"open":30.68,"volume":55398600},{"timestamp":1178890200,"date":"2007-05-11","index":5338,"close":30.89,"high":30.98,"low":30.55,"open":30.57,"volume":43425300}]},{"date":"2007-01-25","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1168439400,"date":"2007-01-10","index":5254,"close":29.66,"high":29.89,"low":29.43,"open":29.8,"volume":55017400},{"timestamp":1168525800,"date":"2007-01-11","index":5255,"close":30.7,"high":30.75,"low":29.65,"open":29.76,"volume":99464300},{"timestamp":1168612200,"date":"2007-01-12","index":5256,"close":31.21,"high":31.39,"low":30.64,"open":30.65,"volume":103972500},{"timestamp":1168957800,"date":"2007-01-16","index":5257,"close":31.16,"high":31.45,"low":31.03,"open":31.26,"volume":62379600},{"timestamp":1169044200,"date":"2007-01-17","index":5258,"close":31.1,"high":31.44,"low":31.01,"open":31.26,"volume":58519600},{"timestamp":1169130600,"date":"2007-01-18","index":5259,"close":31,"high":31.37,"low":30.8,"open":31.15,"volume":56364300},{"timestamp":1169217000,"date":"2007-01-19","index":5260,"close":31.11,"high":31.11,"low":30.69,"open":30.73,"volume":75826900},{"timestamp":1169476200,"date":"2007-01-22","index":5261,"close":30.72,"high":31.12,"low":30.51,"open":31.06,"volume":56143900},{"timestamp":1169562600,"date":"2007-01-23","index":5262,"close":30.74,"high":30.96,"low":30.52,"open":30.63,"volume":49171200},{"timestamp":1169649000,"date":"2007-01-24","index":5263,"close":31.09,"high":31.3,"low":30.65,"open":30.78,"volume":58527800},{"timestamp":1169735400,"date":"2007-01-25","index":5264,"close":30.45,"high":31.48,"low":30.45,"open":31.08,"volume":97378700}],"post":[{"timestamp":1169821800,"date":"2007-01-26","index":5265,"close":30.6,"high":31.23,"low":30.6,"open":31.22,"volume":96103700},{"timestamp":1170081000,"date":"2007-01-29","index":5266,"close":30.53,"high":30.78,"low":30.34,"open":30.65,"volume":57605900},{"timestamp":1170167400,"date":"2007-01-30","index":5267,"close":30.48,"high":30.64,"low":30.14,"open":30.57,"volume":61900400},{"timestamp":1170253800,"date":"2007-01-31","index":5268,"close":30.86,"high":31.1,"low":30.35,"open":30.41,"volume":73968400},{"timestamp":1170340200,"date":"2007-02-01","index":5269,"close":30.56,"high":30.94,"low":30.37,"open":30.84,"volume":55355800},{"timestamp":1170426600,"date":"2007-02-02","index":5270,"close":30.19,"high":30.84,"low":30.13,"open":30.82,"volume":60401700},{"timestamp":1170685800,"date":"2007-02-05","index":5271,"close":29.61,"high":30.02,"low":29.41,"open":29.97,"volume":99102100},{"timestamp":1170772200,"date":"2007-02-06","index":5272,"close":29.51,"high":29.75,"low":29.22,"open":29.59,"volume":79281100},{"timestamp":1170858600,"date":"2007-02-07","index":5273,"close":29.37,"high":29.7,"low":29.25,"open":29.64,"volume":65145500},{"timestamp":1170945000,"date":"2007-02-08","index":5274,"close":29.26,"high":29.8,"low":29.2,"open":29.24,"volume":48749000},{"timestamp":1171031400,"date":"2007-02-09","index":5275,"close":28.98,"high":29.4,"low":28.93,"open":29.35,"volume":69823100}]},{"date":"2006-10-26","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1160659800,"date":"2006-10-12","index":5194,"close":28.22,"high":28.29,"low":27.54,"open":27.58,"volume":120174900},{"timestamp":1160746200,"date":"2006-10-13","index":5195,"close":28.37,"high":28.69,"low":28.31,"open":28.34,"volume":129751900},{"timestamp":1161005400,"date":"2006-10-16","index":5196,"close":28.45,"high":28.6,"low":28.33,"open":28.48,"volume":49744800},{"timestamp":1161091800,"date":"2006-10-17","index":5197,"close":28.44,"high":28.51,"low":28.17,"open":28.24,"volume":40122600},{"timestamp":1161178200,"date":"2006-10-18","index":5198,"close":28.52,"high":28.7,"low":28.26,"open":28.5,"volume":40630800},{"timestamp":1161264600,"date":"2006-10-19","index":5199,"close":28.29,"high":28.45,"low":28.12,"open":28.35,"volume":44730800},{"timestamp":1161351000,"date":"2006-10-20","index":5200,"close":28.43,"high":28.49,"low":28.17,"open":28.48,"volume":48887800},{"timestamp":1161610200,"date":"2006-10-23","index":5201,"close":28.45,"high":28.69,"low":28.18,"open":28.3,"volume":48525000},{"timestamp":1161696600,"date":"2006-10-24","index":5202,"close":28.28,"high":28.43,"low":28.13,"open":28.43,"volume":61409600},{"timestamp":1161783000,"date":"2006-10-25","index":5203,"close":28.31,"high":28.46,"low":28.14,"open":28.28,"volume":40717100},{"timestamp":1161869400,"date":"2006-10-26","index":5204,"close":28.35,"high":28.41,"low":28.04,"open":28.33,"volume":69964200}],"post":[{"timestamp":1161955800,"date":"2006-10-27","index":5205,"close":28.34,"high":28.79,"low":28.25,"open":28.49,"volume":89060100},{"timestamp":1162218600,"date":"2006-10-30","index":5206,"close":28.53,"high":28.84,"low":28.32,"open":28.35,"volume":47296800},{"timestamp":1162305000,"date":"2006-10-31","index":5207,"close":28.71,"high":28.85,"low":28.56,"open":28.66,"volume":61861700},{"timestamp":1162391400,"date":"2006-11-01","index":5208,"close":28.81,"high":28.99,"low":28.7,"open":28.78,"volume":75895900},{"timestamp":1162477800,"date":"2006-11-02","index":5209,"close":28.77,"high":28.86,"low":28.58,"open":28.71,"volume":58674400},{"timestamp":1162564200,"date":"2006-11-03","index":5210,"close":28.73,"high":28.93,"low":28.61,"open":28.85,"volume":41124500},{"timestamp":1162823400,"date":"2006-11-06","index":5211,"close":28.84,"high":29.05,"low":28.76,"open":28.77,"volume":60446200},{"timestamp":1162909800,"date":"2006-11-07","index":5212,"close":28.95,"high":29.07,"low":28.8,"open":28.86,"volume":56511200},{"timestamp":1162996200,"date":"2006-11-08","index":5213,"close":28.98,"high":29.23,"low":28.66,"open":28.78,"volume":77403300},{"timestamp":1163082600,"date":"2006-11-09","index":5214,"close":29.26,"high":29.4,"low":29,"open":29.11,"volume":89407500},{"timestamp":1163169000,"date":"2006-11-10","index":5215,"close":29.24,"high":29.29,"low":29.15,"open":29.17,"volume":37855100}]},{"date":"2006-07-20","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":5125,"close":23.48,"high":23.61,"low":23.42,"open":23.45,"volume":44775200},{"timestamp":1152279000,"date":"2006-07-07","index":5126,"close":23.3,"high":23.55,"low":23.3,"open":23.39,"volume":63168800},{"timestamp":1152538200,"date":"2006-07-10","index":5127,"close":23.5,"high":23.66,"low":23.38,"open":23.43,"volume":50565100},{"timestamp":1152624600,"date":"2006-07-11","index":5128,"close":23.1,"high":23.37,"low":22.74,"open":23.37,"volume":88676300},{"timestamp":1152711000,"date":"2006-07-12","index":5129,"close":22.64,"high":22.88,"low":22.62,"open":22.79,"volume":77379300},{"timestamp":1152797400,"date":"2006-07-13","index":5130,"close":22.26,"high":22.61,"low":22.25,"open":22.37,"volume":73099500},{"timestamp":1152883800,"date":"2006-07-14","index":5131,"close":22.29,"high":22.55,"low":22.23,"open":22.28,"volume":67499400},{"timestamp":1153143000,"date":"2006-07-17","index":5132,"close":22.48,"high":22.61,"low":22.26,"open":22.29,"volume":37053500},{"timestamp":1153229400,"date":"2006-07-18","index":5133,"close":22.74,"high":22.76,"low":22.48,"open":22.59,"volume":65047300},{"timestamp":1153315800,"date":"2006-07-19","index":5134,"close":23.4,"high":23.46,"low":22.72,"open":22.82,"volume":82188200},{"timestamp":1153402200,"date":"2006-07-20","index":5135,"close":22.85,"high":23.45,"low":22.78,"open":23.44,"volume":76605200}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":5136,"close":23.87,"high":24.15,"low":23,"open":24.08,"volume":175483800},{"timestamp":1153747800,"date":"2006-07-24","index":5137,"close":24,"high":24.11,"low":23.79,"open":24.01,"volume":59586700},{"timestamp":1153834200,"date":"2006-07-25","index":5138,"close":24.22,"high":24.29,"low":23.9,"open":24,"volume":60075800},{"timestamp":1153920600,"date":"2006-07-26","index":5139,"close":24.37,"high":24.53,"low":24.1,"open":24.12,"volume":54942100},{"timestamp":1154007000,"date":"2006-07-27","index":5140,"close":23.87,"high":24.6,"low":23.77,"open":24.58,"volume":85386800},{"timestamp":1154093400,"date":"2006-07-28","index":5141,"close":24.25,"high":24.28,"low":24.06,"open":24.08,"volume":51705800},{"timestamp":1154352600,"date":"2006-07-31","index":5142,"close":24.06,"high":24.42,"low":24.01,"open":24.07,"volume":40254400},{"timestamp":1154439000,"date":"2006-08-01","index":5143,"close":23.99,"high":24.2,"low":23.85,"open":24.02,"volume":49168700},{"timestamp":1154525400,"date":"2006-08-02","index":5144,"close":24.3,"high":24.4,"low":24.03,"open":24.12,"volume":46462000},{"timestamp":1154611800,"date":"2006-08-03","index":5145,"close":24.21,"high":24.48,"low":24.15,"open":24.19,"volume":43155300},{"timestamp":1154698200,"date":"2006-08-04","index":5146,"close":24.29,"high":24.49,"low":24.15,"open":24.4,"volume":45690400}]},{"date":"2006-04-27","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1144848600,"date":"2006-04-12","index":5067,"close":27.2,"high":27.2,"low":26.97,"open":27.1,"volume":32183000},{"timestamp":1144935000,"date":"2006-04-13","index":5068,"close":27.07,"high":27.2,"low":27,"open":27.08,"volume":28160000},{"timestamp":1145280600,"date":"2006-04-17","index":5069,"close":26.84,"high":27.05,"low":26.73,"open":27.03,"volume":35796200},{"timestamp":1145367000,"date":"2006-04-18","index":5070,"close":27.22,"high":27.5,"low":26.82,"open":26.94,"volume":56272700},{"timestamp":1145453400,"date":"2006-04-19","index":5071,"close":27.03,"high":27.19,"low":26.96,"open":27.11,"volume":45111100},{"timestamp":1145539800,"date":"2006-04-20","index":5072,"close":27.03,"high":27.19,"low":26.7,"open":27.05,"volume":45648300},{"timestamp":1145626200,"date":"2006-04-21","index":5073,"close":27.15,"high":27.39,"low":27,"open":27.05,"volume":58528000},{"timestamp":1145885400,"date":"2006-04-24","index":5074,"close":27.11,"high":27.25,"low":26.98,"open":27.07,"volume":42318400},{"timestamp":1145971800,"date":"2006-04-25","index":5075,"close":27.11,"high":27.21,"low":27.02,"open":27.09,"volume":49222500},{"timestamp":1146058200,"date":"2006-04-26","index":5076,"close":27.1,"high":27.23,"low":27,"open":27.08,"volume":39190000},{"timestamp":1146144600,"date":"2006-04-27","index":5077,"close":27.25,"high":27.63,"low":26.94,"open":26.97,"volume":96509600}],"post":[{"timestamp":1146231000,"date":"2006-04-28","index":5078,"close":24.15,"high":24.5,"low":24,"open":24.23,"volume":591052200},{"timestamp":1146490200,"date":"2006-05-01","index":5079,"close":24.29,"high":25,"low":24.09,"open":24.32,"volume":174800900},{"timestamp":1146576600,"date":"2006-05-02","index":5080,"close":24.01,"high":25,"low":23.9,"open":24.49,"volume":190533500},{"timestamp":1146663000,"date":"2006-05-03","index":5081,"close":23.17,"high":24.02,"low":23.15,"open":23.99,"volume":211527100},{"timestamp":1146749400,"date":"2006-05-04","index":5082,"close":23.44,"high":23.67,"low":23.14,"open":23.35,"volume":171257400},{"timestamp":1146835800,"date":"2006-05-05","index":5083,"close":23.8,"high":23.95,"low":23.52,"open":23.66,"volume":131604300},{"timestamp":1147095000,"date":"2006-05-08","index":5084,"close":23.73,"high":25,"low":23.51,"open":23.85,"volume":80693500},{"timestamp":1147181400,"date":"2006-05-09","index":5085,"close":23.62,"high":24,"low":23.49,"open":23.75,"volume":75345900},{"timestamp":1147267800,"date":"2006-05-10","index":5086,"close":23.77,"high":23.79,"low":23.59,"open":23.67,"volume":76563300},{"timestamp":1147354200,"date":"2006-05-11","index":5087,"close":23.22,"high":23.79,"low":23.15,"open":23.71,"volume":92916700},{"timestamp":1147440600,"date":"2006-05-12","index":5088,"close":23.17,"high":23.37,"low":23.05,"open":23.14,"volume":83115900}]},{"date":"2006-01-26","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1136989800,"date":"2006-01-11","index":5004,"close":27.29,"high":27.39,"low":26.9,"open":27.01,"volume":70120700},{"timestamp":1137076200,"date":"2006-01-12","index":5005,"close":27.14,"high":27.26,"low":26.97,"open":27.25,"volume":45994800},{"timestamp":1137162600,"date":"2006-01-13","index":5006,"close":27.19,"high":27.25,"low":27.01,"open":27.03,"volume":41418000},{"timestamp":1137508200,"date":"2006-01-17","index":5007,"close":26.99,"high":27.19,"low":26.9,"open":26.9,"volume":58566600},{"timestamp":1137594600,"date":"2006-01-18","index":5008,"close":26.83,"high":26.98,"low":26.7,"open":26.74,"volume":52376200},{"timestamp":1137681000,"date":"2006-01-19","index":5009,"close":27.02,"high":27.24,"low":26.85,"open":26.87,"volume":60367600},{"timestamp":1137767400,"date":"2006-01-20","index":5010,"close":26.41,"high":27.01,"low":26.26,"open":27.01,"volume":79165900},{"timestamp":1138026600,"date":"2006-01-23","index":5011,"close":26.35,"high":26.53,"low":26.3,"open":26.41,"volume":47925600},{"timestamp":1138113000,"date":"2006-01-24","index":5012,"close":26.28,"high":26.45,"low":26.22,"open":26.34,"volume":63040700},{"timestamp":1138199400,"date":"2006-01-25","index":5013,"close":26.4,"high":26.57,"low":26.23,"open":26.41,"volume":59072100},{"timestamp":1138285800,"date":"2006-01-26","index":5014,"close":26.5,"high":26.72,"low":26.31,"open":26.56,"volume":69509300}],"post":[{"timestamp":1138372200,"date":"2006-01-27","index":5015,"close":27.79,"high":27.95,"low":27.19,"open":27.23,"volume":134520700},{"timestamp":1138631400,"date":"2006-01-30","index":5016,"close":28,"high":28.18,"low":27.78,"open":27.82,"volume":103999200},{"timestamp":1138717800,"date":"2006-01-31","index":5017,"close":28.15,"high":28.38,"low":27.87,"open":27.91,"volume":94841300},{"timestamp":1138804200,"date":"2006-02-01","index":5018,"close":28.04,"high":28.07,"low":27.76,"open":27.96,"volume":68448800},{"timestamp":1138890600,"date":"2006-02-02","index":5019,"close":27.68,"high":27.99,"low":27.55,"open":27.97,"volume":55073400},{"timestamp":1138977000,"date":"2006-02-03","index":5020,"close":27.54,"high":27.7,"low":27.34,"open":27.48,"volume":75022700},{"timestamp":1139236200,"date":"2006-02-06","index":5021,"close":27.17,"high":27.54,"low":27.09,"open":27.51,"volume":60170500},{"timestamp":1139322600,"date":"2006-02-07","index":5022,"close":26.94,"high":27.15,"low":26.81,"open":26.95,"volume":72159500},{"timestamp":1139409000,"date":"2006-02-08","index":5023,"close":26.91,"high":27.08,"low":26.71,"open":27.01,"volume":51795200},{"timestamp":1139495400,"date":"2006-02-09","index":5024,"close":26.66,"high":27.03,"low":26.65,"open":26.96,"volume":52861700},{"timestamp":1139581800,"date":"2006-02-10","index":5025,"close":26.69,"high":26.89,"low":26.51,"open":26.62,"volume":52127000}]},{"date":"2005-10-27","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":4943,"close":24.59,"high":24.73,"low":24.27,"open":24.31,"volume":70192000},{"timestamp":1129296600,"date":"2005-10-14","index":4944,"close":24.67,"high":24.73,"low":24.5,"open":24.71,"volume":53846700},{"timestamp":1129555800,"date":"2005-10-17","index":4945,"close":24.53,"high":24.69,"low":24.44,"open":24.68,"volume":46924400},{"timestamp":1129642200,"date":"2005-10-18","index":4946,"close":24.57,"high":24.83,"low":24.45,"open":24.49,"volume":69328200},{"timestamp":1129728600,"date":"2005-10-19","index":4947,"close":25.09,"high":25.09,"low":24.5,"open":24.56,"volume":66574500},{"timestamp":1129815000,"date":"2005-10-20","index":4948,"close":24.79,"high":25.13,"low":24.74,"open":25.05,"volume":58830600},{"timestamp":1129901400,"date":"2005-10-21","index":4949,"close":24.78,"high":25,"low":24.57,"open":24.91,"volume":69431200},{"timestamp":1130160600,"date":"2005-10-24","index":4950,"close":25.1,"high":25.1,"low":24.68,"open":24.89,"volume":51868000},{"timestamp":1130247000,"date":"2005-10-25","index":4951,"close":25.03,"high":25.13,"low":24.83,"open":24.95,"volume":41310500},{"timestamp":1130333400,"date":"2005-10-26","index":4952,"close":25.11,"high":25.33,"low":24.93,"open":24.97,"volume":58178100},{"timestamp":1130419800,"date":"2005-10-27","index":4953,"close":24.85,"high":25.27,"low":24.85,"open":25.22,"volume":61566100}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":4954,"close":25.53,"high":25.6,"low":25.1,"open":25.1,"volume":106559300},{"timestamp":1130769000,"date":"2005-10-31","index":4955,"close":25.7,"high":25.8,"low":25.5,"open":25.61,"volume":75122100},{"timestamp":1130855400,"date":"2005-11-01","index":4956,"close":25.96,"high":26.1,"low":25.61,"open":25.61,"volume":71370400},{"timestamp":1130941800,"date":"2005-11-02","index":4957,"close":26.46,"high":26.5,"low":25.93,"open":25.93,"volume":75067100},{"timestamp":1131028200,"date":"2005-11-03","index":4958,"close":26.44,"high":26.64,"low":26.25,"open":26.6,"volume":73421600},{"timestamp":1131114600,"date":"2005-11-04","index":4959,"close":26.66,"high":26.71,"low":26.45,"open":26.53,"volume":57464000},{"timestamp":1131373800,"date":"2005-11-07","index":4960,"close":27.01,"high":27.08,"low":26.7,"open":26.72,"volume":77104800},{"timestamp":1131460200,"date":"2005-11-08","index":4961,"close":27.05,"high":27.18,"low":26.77,"open":26.94,"volume":60091700},{"timestamp":1131546600,"date":"2005-11-09","index":4962,"close":26.96,"high":27.15,"low":26.94,"open":26.98,"volume":59562100},{"timestamp":1131633000,"date":"2005-11-10","index":4963,"close":27.09,"high":27.15,"low":26.64,"open":26.94,"volume":73314800},{"timestamp":1131719400,"date":"2005-11-11","index":4964,"close":27.28,"high":27.39,"low":27.13,"open":27.15,"volume":51945600}]},{"date":"2005-07-21","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":4874,"close":24.65,"high":24.71,"low":24.5,"open":24.58,"volume":80082900},{"timestamp":1120829400,"date":"2005-07-08","index":4875,"close":25.09,"high":25.12,"low":24.63,"open":24.64,"volume":56104000},{"timestamp":1121088600,"date":"2005-07-11","index":4876,"close":25.29,"high":25.38,"low":25.11,"open":25.15,"volume":61525400},{"timestamp":1121175000,"date":"2005-07-12","index":4877,"close":25.61,"high":25.62,"low":25.2,"open":25.24,"volume":63384800},{"timestamp":1121261400,"date":"2005-07-13","index":4878,"close":25.66,"high":25.75,"low":25.48,"open":25.53,"volume":44749200},{"timestamp":1121347800,"date":"2005-07-14","index":4879,"close":25.97,"high":26.1,"low":25.79,"open":25.79,"volume":69506800},{"timestamp":1121434200,"date":"2005-07-15","index":4880,"close":25.79,"high":26.1,"low":25.75,"open":26.04,"volume":56472800},{"timestamp":1121693400,"date":"2005-07-18","index":4881,"close":25.55,"high":25.79,"low":25.55,"open":25.71,"volume":39668000},{"timestamp":1121779800,"date":"2005-07-19","index":4882,"close":26.16,"high":26.25,"low":25.75,"open":25.79,"volume":113290100},{"timestamp":1121866200,"date":"2005-07-20","index":4883,"close":26.19,"high":26.23,"low":25.88,"open":26,"volume":71424800},{"timestamp":1121952600,"date":"2005-07-21","index":4884,"close":26.44,"high":26.48,"low":26,"open":26.3,"volume":112932100}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":4885,"close":25.68,"high":26.34,"low":25.63,"open":25.99,"volume":97558900},{"timestamp":1122298200,"date":"2005-07-25","index":4886,"close":25.69,"high":25.9,"low":25.65,"open":25.69,"volume":45174600},{"timestamp":1122384600,"date":"2005-07-26","index":4887,"close":25.54,"high":25.74,"low":25.53,"open":25.72,"volume":51476400},{"timestamp":1122471000,"date":"2005-07-27","index":4888,"close":25.72,"high":25.8,"low":25.53,"open":25.61,"volume":57977300},{"timestamp":1122557400,"date":"2005-07-28","index":4889,"close":25.75,"high":25.85,"low":25.66,"open":25.75,"volume":44738700},{"timestamp":1122643800,"date":"2005-07-29","index":4890,"close":25.61,"high":26,"low":25.59,"open":25.78,"volume":59524400},{"timestamp":1122903000,"date":"2005-08-01","index":4891,"close":25.92,"high":26.05,"low":25.76,"open":25.81,"volume":61346800},{"timestamp":1122989400,"date":"2005-08-02","index":4892,"close":26.81,"high":26.9,"low":25.87,"open":25.9,"volume":137510100},{"timestamp":1123075800,"date":"2005-08-03","index":4893,"close":27.25,"high":27.43,"low":26.73,"open":26.76,"volume":139422400},{"timestamp":1123162200,"date":"2005-08-04","index":4894,"close":27.32,"high":27.5,"low":27.05,"open":27.16,"volume":91461400},{"timestamp":1123248600,"date":"2005-08-05","index":4895,"close":27.76,"high":27.94,"low":27.25,"open":27.29,"volume":82212400}]},{"date":"2005-04-28","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":4816,"close":24.84,"high":25.14,"low":24.83,"open":25.01,"volume":66754400},{"timestamp":1113571800,"date":"2005-04-15","index":4817,"close":24.46,"high":24.9,"low":24.41,"open":24.58,"volume":100251600},{"timestamp":1113831000,"date":"2005-04-18","index":4818,"close":24.65,"high":24.84,"low":24.4,"open":24.45,"volume":75766400},{"timestamp":1113917400,"date":"2005-04-19","index":4819,"close":24.63,"high":24.8,"low":24.45,"open":24.71,"volume":65956200},{"timestamp":1114003800,"date":"2005-04-20","index":4820,"close":24.32,"high":24.7,"low":24.3,"open":24.66,"volume":91923500},{"timestamp":1114090200,"date":"2005-04-21","index":4821,"close":25.28,"high":25.39,"low":24.47,"open":24.48,"volume":93562300},{"timestamp":1114176600,"date":"2005-04-22","index":4822,"close":24.98,"high":25.25,"low":24.78,"open":25.05,"volume":80087500},{"timestamp":1114435800,"date":"2005-04-25","index":4823,"close":24.99,"high":25.28,"low":24.86,"open":25.07,"volume":75457900},{"timestamp":1114522200,"date":"2005-04-26","index":4824,"close":24.76,"high":25.25,"low":24.74,"open":24.95,"volume":60464300},{"timestamp":1114608600,"date":"2005-04-27","index":4825,"close":24.99,"high":25.15,"low":24.63,"open":24.66,"volume":47732800},{"timestamp":1114695000,"date":"2005-04-28","index":4826,"close":24.45,"high":24.92,"low":24.44,"open":24.82,"volume":83623100}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":4827,"close":25.3,"high":25.3,"low":24.79,"open":24.88,"volume":98641200},{"timestamp":1115040600,"date":"2005-05-02","index":4828,"close":25.23,"high":25.36,"low":24.95,"open":25.23,"volume":54376700},{"timestamp":1115127000,"date":"2005-05-03","index":4829,"close":25.36,"high":25.4,"low":25.09,"open":25.13,"volume":67867800},{"timestamp":1115213400,"date":"2005-05-04","index":4830,"close":25.21,"high":25.4,"low":25.11,"open":25.34,"volume":86864200},{"timestamp":1115299800,"date":"2005-05-05","index":4831,"close":25.23,"high":25.33,"low":25.08,"open":25.2,"volume":59362300},{"timestamp":1115386200,"date":"2005-05-06","index":4832,"close":25.22,"high":25.48,"low":25.19,"open":25.33,"volume":64322600},{"timestamp":1115645400,"date":"2005-05-09","index":4833,"close":25.11,"high":25.33,"low":25.05,"open":25.23,"volume":61872400},{"timestamp":1115731800,"date":"2005-05-10","index":4834,"close":24.9,"high":25.08,"low":24.82,"open":25.04,"volume":62235100},{"timestamp":1115818200,"date":"2005-05-11","index":4835,"close":24.91,"high":24.97,"low":24.64,"open":24.89,"volume":59463300},{"timestamp":1115904600,"date":"2005-05-12","index":4836,"close":25,"high":25.11,"low":24.83,"open":24.84,"volume":74540700},{"timestamp":1115991000,"date":"2005-05-13","index":4837,"close":25.3,"high":25.38,"low":24.99,"open":25.03,"volume":77204300}]},{"date":"2005-01-27","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":4753,"close":26.78,"high":26.85,"low":26.62,"open":26.77,"volume":72940600},{"timestamp":1105626600,"date":"2005-01-13","index":4754,"close":26.27,"high":26.8,"low":26.16,"open":26.68,"volume":89861600},{"timestamp":1105713000,"date":"2005-01-14","index":4755,"close":26.12,"high":26.45,"low":26.04,"open":26.4,"volume":92180800},{"timestamp":1106058600,"date":"2005-01-18","index":4756,"close":26.32,"high":26.35,"low":25.84,"open":26.03,"volume":69146400},{"timestamp":1106145000,"date":"2005-01-19","index":4757,"close":25.98,"high":26.26,"low":25.92,"open":26.21,"volume":58114100},{"timestamp":1106231400,"date":"2005-01-20","index":4758,"close":25.86,"high":26.1,"low":25.74,"open":25.84,"volume":58380100},{"timestamp":1106317800,"date":"2005-01-21","index":4759,"close":25.65,"high":26.13,"low":25.64,"open":25.95,"volume":76501000},{"timestamp":1106577000,"date":"2005-01-24","index":4760,"close":25.67,"high":26,"low":25.64,"open":25.76,"volume":69010900},{"timestamp":1106663400,"date":"2005-01-25","index":4761,"close":26.02,"high":26.19,"low":25.75,"open":25.76,"volume":67580700},{"timestamp":1106749800,"date":"2005-01-26","index":4762,"close":26.01,"high":26.17,"low":25.9,"open":26.07,"volume":64974500},{"timestamp":1106836200,"date":"2005-01-27","index":4763,"close":26.11,"high":26.16,"low":25.85,"open":25.95,"volume":93204100}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":4764,"close":26.18,"high":26.65,"low":25.96,"open":26.54,"volume":110466500},{"timestamp":1107181800,"date":"2005-01-31","index":4765,"close":26.28,"high":26.52,"low":26.16,"open":26.35,"volume":71442100},{"timestamp":1107268200,"date":"2005-02-01","index":4766,"close":26.39,"high":26.43,"low":26.22,"open":26.25,"volume":57981700},{"timestamp":1107354600,"date":"2005-02-02","index":4767,"close":26.46,"high":26.5,"low":26.28,"open":26.42,"volume":79329500},{"timestamp":1107441000,"date":"2005-02-03","index":4768,"close":26.18,"high":26.4,"low":26.1,"open":26.37,"volume":62545400},{"timestamp":1107527400,"date":"2005-02-04","index":4769,"close":26.32,"high":26.37,"low":26.14,"open":26.17,"volume":61246500},{"timestamp":1107786600,"date":"2005-02-07","index":4770,"close":26.16,"high":26.3,"low":26.06,"open":26.27,"volume":57763400},{"timestamp":1107873000,"date":"2005-02-08","index":4771,"close":26.24,"high":26.34,"low":26.16,"open":26.19,"volume":61343700},{"timestamp":1107959400,"date":"2005-02-09","index":4772,"close":26.07,"high":26.31,"low":26.04,"open":26.25,"volume":77874800},{"timestamp":1108045800,"date":"2005-02-10","index":4773,"close":26.06,"high":26.13,"low":26,"open":26.1,"volume":71796400},{"timestamp":1108132200,"date":"2005-02-11","index":4774,"close":25.97,"high":26.12,"low":25.81,"open":26.03,"volume":83835900}]},{"date":"2004-10-21","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":4686,"close":28.17,"high":28.59,"low":28.16,"open":28.54,"volume":38401500},{"timestamp":1097242200,"date":"2004-10-08","index":4687,"close":27.99,"high":28.33,"low":27.97,"open":28.1,"volume":49556600},{"timestamp":1097501400,"date":"2004-10-11","index":4688,"close":28.06,"high":28.22,"low":27.93,"open":28.2,"volume":44691000},{"timestamp":1097587800,"date":"2004-10-12","index":4689,"close":28.03,"high":28.16,"low":27.81,"open":27.83,"volume":56412900},{"timestamp":1097674200,"date":"2004-10-13","index":4690,"close":28.03,"high":28.27,"low":27.94,"open":28.19,"volume":49500700},{"timestamp":1097760600,"date":"2004-10-14","index":4691,"close":27.8,"high":28.16,"low":27.8,"open":28.04,"volume":41548700},{"timestamp":1097847000,"date":"2004-10-15","index":4692,"close":27.99,"high":28.24,"low":27.82,"open":27.97,"volume":49828500},{"timestamp":1098106200,"date":"2004-10-18","index":4693,"close":28.41,"high":28.45,"low":27.98,"open":28.07,"volume":50350700},{"timestamp":1098192600,"date":"2004-10-19","index":4694,"close":28.18,"high":28.59,"low":28.17,"open":28.53,"volume":57026500},{"timestamp":1098279000,"date":"2004-10-20","index":4695,"close":28.7,"high":28.75,"low":28.12,"open":28.22,"volume":69078100},{"timestamp":1098365400,"date":"2004-10-21","index":4696,"close":28.56,"high":28.89,"low":28.47,"open":28.81,"volume":94988500}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":4697,"close":27.74,"high":28.34,"low":27.58,"open":28.3,"volume":101912800},{"timestamp":1098711000,"date":"2004-10-25","index":4698,"close":27.63,"high":27.77,"low":27.55,"open":27.67,"volume":61529500},{"timestamp":1098797400,"date":"2004-10-26","index":4699,"close":27.9,"high":27.9,"low":27.63,"open":27.71,"volume":76966600},{"timestamp":1098883800,"date":"2004-10-27","index":4700,"close":28.15,"high":28.35,"low":27.58,"open":27.86,"volume":72392600},{"timestamp":1098970200,"date":"2004-10-28","index":4701,"close":28.01,"high":28.54,"low":27.9,"open":28.11,"volume":63059600},{"timestamp":1099056600,"date":"2004-10-29","index":4702,"close":27.97,"high":28.15,"low":27.8,"open":28.12,"volume":80010100},{"timestamp":1099319400,"date":"2004-11-01","index":4703,"close":28.08,"high":28.28,"low":27.96,"open":28.16,"volume":72930900},{"timestamp":1099405800,"date":"2004-11-02","index":4704,"close":28.24,"high":28.47,"low":28.03,"open":28.26,"volume":89417100},{"timestamp":1099492200,"date":"2004-11-03","index":4705,"close":28.47,"high":28.65,"low":28.31,"open":28.65,"volume":79666700},{"timestamp":1099578600,"date":"2004-11-04","index":4706,"close":29,"high":29,"low":28.38,"open":28.38,"volume":87867700},{"timestamp":1099665000,"date":"2004-11-05","index":4707,"close":29.31,"high":29.36,"low":29.03,"open":29.21,"volume":95337700}]},{"date":"2004-07-22","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":4622,"close":27.64,"high":28.15,"low":27.55,"open":27.88,"volume":59125100},{"timestamp":1089379800,"date":"2004-07-09","index":4623,"close":27.86,"high":28,"low":27.64,"open":27.78,"volume":50249300},{"timestamp":1089639000,"date":"2004-07-12","index":4624,"close":27.89,"high":28,"low":27.59,"open":27.67,"volume":45757300},{"timestamp":1089725400,"date":"2004-07-13","index":4625,"close":27.6,"high":27.95,"low":27.6,"open":27.91,"volume":43274100},{"timestamp":1089811800,"date":"2004-07-14","index":4626,"close":28.13,"high":28.36,"low":27.34,"open":27.4,"volume":87656300},{"timestamp":1089898200,"date":"2004-07-15","index":4627,"close":27.87,"high":28.2,"low":27.8,"open":28.05,"volume":46759700},{"timestamp":1089984600,"date":"2004-07-16","index":4628,"close":27.48,"high":28.2,"low":27.25,"open":28.18,"volume":66406300},{"timestamp":1090243800,"date":"2004-07-19","index":4629,"close":27.95,"high":28.26,"low":27.6,"open":27.62,"volume":60354500},{"timestamp":1090330200,"date":"2004-07-20","index":4630,"close":28.32,"high":28.48,"low":27.85,"open":28,"volume":89010700},{"timestamp":1090416600,"date":"2004-07-21","index":4631,"close":28.86,"high":29.89,"low":28.81,"open":29.89,"volume":201518000},{"timestamp":1090503000,"date":"2004-07-22","index":4632,"close":29,"high":29.3,"low":28.83,"open":29.07,"volume":124640700}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":4633,"close":28.03,"high":28.4,"low":28.02,"open":28.38,"volume":97372700},{"timestamp":1090848600,"date":"2004-07-26","index":4634,"close":28.66,"high":28.71,"low":28.2,"open":28.36,"volume":72387600},{"timestamp":1090935000,"date":"2004-07-27","index":4635,"close":28.44,"high":28.76,"low":28.13,"open":28.7,"volume":72968400},{"timestamp":1091021400,"date":"2004-07-28","index":4636,"close":28.58,"high":28.79,"low":28.28,"open":28.34,"volume":62718800},{"timestamp":1091107800,"date":"2004-07-29","index":4637,"close":28.48,"high":28.8,"low":28.25,"open":28.78,"volume":60148400},{"timestamp":1091194200,"date":"2004-07-30","index":4638,"close":28.49,"high":28.81,"low":28.33,"open":28.45,"volume":59552900},{"timestamp":1091453400,"date":"2004-08-02","index":4639,"close":28.52,"high":28.55,"low":28.16,"open":28.27,"volume":52267000},{"timestamp":1091539800,"date":"2004-08-03","index":4640,"close":28.07,"high":28.42,"low":28,"open":28.38,"volume":53990900},{"timestamp":1091626200,"date":"2004-08-04","index":4641,"close":28.06,"high":28.2,"low":27.99,"open":28.01,"volume":46217900},{"timestamp":1091712600,"date":"2004-08-05","index":4642,"close":27.53,"high":28.21,"low":27.52,"open":28.16,"volume":55591700},{"timestamp":1091799000,"date":"2004-08-06","index":4643,"close":27.14,"high":27.86,"low":27.06,"open":27.38,"volume":75628000}]},{"date":"2004-04-22","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":4560,"close":25.59,"high":25.78,"low":25.35,"open":25.74,"volume":63268900},{"timestamp":1081431000,"date":"2004-04-08","index":4561,"close":25.48,"high":25.85,"low":25.36,"open":25.82,"volume":45294600},{"timestamp":1081776600,"date":"2004-04-12","index":4562,"close":25.61,"high":25.74,"low":25.43,"open":25.48,"volume":38786800},{"timestamp":1081863000,"date":"2004-04-13","index":4563,"close":25.45,"high":25.77,"low":25.41,"open":25.68,"volume":56971500},{"timestamp":1081949400,"date":"2004-04-14","index":4564,"close":25.51,"high":25.68,"low":25.38,"open":25.39,"volume":61079600},{"timestamp":1082035800,"date":"2004-04-15","index":4565,"close":25.22,"high":25.73,"low":25.1,"open":25.53,"volume":73756900},{"timestamp":1082122200,"date":"2004-04-16","index":4566,"close":25.16,"high":25.4,"low":25.11,"open":25.33,"volume":51768600},{"timestamp":1082381400,"date":"2004-04-19","index":4567,"close":25.53,"high":25.6,"low":25.06,"open":25.08,"volume":44592100},{"timestamp":1082467800,"date":"2004-04-20","index":4568,"close":25.33,"high":25.88,"low":25.28,"open":25.65,"volume":59902600},{"timestamp":1082554200,"date":"2004-04-21","index":4569,"close":25.45,"high":25.49,"low":25.2,"open":25.36,"volume":49252000},{"timestamp":1082640600,"date":"2004-04-22","index":4570,"close":25.95,"high":25.99,"low":25.47,"open":25.51,"volume":99207700}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":4571,"close":27.54,"high":27.72,"low":27.34,"open":27.4,"volume":258269000},{"timestamp":1082986200,"date":"2004-04-26","index":4572,"close":27.24,"high":27.55,"low":27.1,"open":27.45,"volume":89391000},{"timestamp":1083072600,"date":"2004-04-27","index":4573,"close":27.22,"high":27.37,"low":27.13,"open":27.16,"volume":80716800},{"timestamp":1083159000,"date":"2004-04-28","index":4574,"close":26.56,"high":27.05,"low":26.47,"open":27.01,"volume":72842200},{"timestamp":1083245400,"date":"2004-04-29","index":4575,"close":26.48,"high":26.94,"low":26.31,"open":26.51,"volume":77787300},{"timestamp":1083331800,"date":"2004-04-30","index":4576,"close":26.13,"high":26.75,"low":25.96,"open":26.59,"volume":66172200},{"timestamp":1083591000,"date":"2004-05-03","index":4577,"close":26.35,"high":26.52,"low":26.19,"open":26.19,"volume":65916200},{"timestamp":1083677400,"date":"2004-05-04","index":4578,"close":26.33,"high":26.54,"low":26.02,"open":26.35,"volume":55496400},{"timestamp":1083763800,"date":"2004-05-05","index":4579,"close":26.3,"high":26.6,"low":26.25,"open":26.32,"volume":51841700},{"timestamp":1083850200,"date":"2004-05-06","index":4580,"close":26.12,"high":26.34,"low":26.03,"open":26.16,"volume":62693900},{"timestamp":1083936600,"date":"2004-05-07","index":4581,"close":25.78,"high":26.38,"low":25.75,"open":26.03,"volume":68290200}]},{"date":"2004-01-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4497,"close":28.21,"high":28.31,"low":28.01,"open":28.17,"volume":54298200},{"timestamp":1073572200,"date":"2004-01-08","index":4498,"close":28.16,"high":28.48,"low":28,"open":28.39,"volume":58810800},{"timestamp":1073658600,"date":"2004-01-09","index":4499,"close":27.66,"high":28.06,"low":27.59,"open":28.03,"volume":67079900},{"timestamp":1073917800,"date":"2004-01-12","index":4500,"close":27.57,"high":27.73,"low":27.35,"open":27.67,"volume":55845200},{"timestamp":1074004200,"date":"2004-01-13","index":4501,"close":27.43,"high":27.64,"low":27.26,"open":27.55,"volume":51555900},{"timestamp":1074090600,"date":"2004-01-14","index":4502,"close":27.7,"high":27.73,"low":27.47,"open":27.52,"volume":43907000},{"timestamp":1074177000,"date":"2004-01-15","index":4503,"close":27.54,"high":27.72,"low":27.42,"open":27.55,"volume":58504100},{"timestamp":1074263400,"date":"2004-01-16","index":4504,"close":27.81,"high":27.88,"low":27.53,"open":27.71,"volume":63983400},{"timestamp":1074609000,"date":"2004-01-20","index":4505,"close":28.1,"high":28.2,"low":27.93,"open":27.98,"volume":63068500},{"timestamp":1074695400,"date":"2004-01-21","index":4506,"close":28.3,"high":28.3,"low":27.85,"open":28.13,"volume":53570600},{"timestamp":1074781800,"date":"2004-01-22","index":4507,"close":28.01,"high":28.44,"low":27.94,"open":28.36,"volume":78425200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4508,"close":28.48,"high":28.76,"low":28.22,"open":28.28,"volume":127259100},{"timestamp":1075127400,"date":"2004-01-26","index":4509,"close":28.8,"high":28.83,"low":28.32,"open":28.49,"volume":58299600},{"timestamp":1075213800,"date":"2004-01-27","index":4510,"close":28.25,"high":28.72,"low":28.22,"open":28.64,"volume":63196200},{"timestamp":1075300200,"date":"2004-01-28","index":4511,"close":27.71,"high":28.44,"low":27.47,"open":28.3,"volume":71336000},{"timestamp":1075386600,"date":"2004-01-29","index":4512,"close":27.91,"high":27.95,"low":27.57,"open":27.81,"volume":63748400},{"timestamp":1075473000,"date":"2004-01-30","index":4513,"close":27.65,"high":27.9,"low":27.55,"open":27.84,"volume":40528700},{"timestamp":1075732200,"date":"2004-02-02","index":4514,"close":27.4,"high":27.8,"low":27.24,"open":27.61,"volume":62891800},{"timestamp":1075818600,"date":"2004-02-03","index":4515,"close":27.29,"high":27.55,"low":27.18,"open":27.4,"volume":47993800},{"timestamp":1075905000,"date":"2004-02-04","index":4516,"close":27.01,"high":27.43,"low":27.01,"open":27.22,"volume":60648000},{"timestamp":1075991400,"date":"2004-02-05","index":4517,"close":26.96,"high":27.17,"low":26.83,"open":27.06,"volume":55527500},{"timestamp":1076077800,"date":"2004-02-06","index":4518,"close":27.08,"high":27.19,"low":26.93,"open":27.03,"volume":47209600}]},{"date":"2003-10-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1065706200,"date":"2003-10-09","index":4436,"close":28.94,"high":29.35,"low":28.8,"open":29.22,"volume":62653300},{"timestamp":1065792600,"date":"2003-10-10","index":4437,"close":28.91,"high":29.2,"low":28.67,"open":28.91,"volume":37604700},{"timestamp":1066051800,"date":"2003-10-13","index":4438,"close":28.78,"high":29.1,"low":28.5,"open":28.98,"volume":39320300},{"timestamp":1066138200,"date":"2003-10-14","index":4439,"close":28.68,"high":28.77,"low":28.48,"open":28.66,"volume":34851300},{"timestamp":1066224600,"date":"2003-10-15","index":4440,"close":29.07,"high":29.26,"low":28.7,"open":29.2,"volume":57242100},{"timestamp":1066311000,"date":"2003-10-16","index":4441,"close":29.23,"high":29.31,"low":28.8,"open":28.91,"volume":42232500},{"timestamp":1066397400,"date":"2003-10-17","index":4442,"close":28.93,"high":29.29,"low":28.8,"open":29.28,"volume":49960000},{"timestamp":1066656600,"date":"2003-10-20","index":4443,"close":29.35,"high":29.37,"low":28.8,"open":28.95,"volume":38794500},{"timestamp":1066743000,"date":"2003-10-21","index":4444,"close":29.35,"high":29.43,"low":29.17,"open":29.35,"volume":44166800},{"timestamp":1066829400,"date":"2003-10-22","index":4445,"close":28.89,"high":29.21,"low":28.8,"open":29.03,"volume":48798500},{"timestamp":1066915800,"date":"2003-10-23","index":4446,"close":28.91,"high":29.08,"low":28.1,"open":28.72,"volume":67357900}],"post":[{"timestamp":1067002200,"date":"2003-10-24","index":4447,"close":26.61,"high":27.4,"low":26.42,"open":27.27,"volume":210558300},{"timestamp":1067265000,"date":"2003-10-27","index":4448,"close":26.91,"high":27.1,"low":26.82,"open":26.91,"volume":65619100},{"timestamp":1067351400,"date":"2003-10-28","index":4449,"close":27.2,"high":27.22,"low":26.88,"open":27.09,"volume":71752600},{"timestamp":1067437800,"date":"2003-10-29","index":4450,"close":26.74,"high":27.25,"low":26.66,"open":27.16,"volume":73551500},{"timestamp":1067524200,"date":"2003-10-30","index":4451,"close":26.12,"high":27.04,"low":25.91,"open":27.01,"volume":98729400},{"timestamp":1067610600,"date":"2003-10-31","index":4452,"close":26.14,"high":26.44,"low":26.11,"open":26.37,"volume":69623700},{"timestamp":1067869800,"date":"2003-11-03","index":4453,"close":26.68,"high":26.75,"low":26.29,"open":26.35,"volume":57772300},{"timestamp":1067956200,"date":"2003-11-04","index":4454,"close":26.07,"high":26.62,"low":26.01,"open":26.59,"volume":84026100},{"timestamp":1068042600,"date":"2003-11-05","index":4455,"close":26.1,"high":26.32,"low":26,"open":26.15,"volume":61514400},{"timestamp":1068129000,"date":"2003-11-06","index":4456,"close":26.23,"high":26.3,"low":26,"open":26.26,"volume":68189800},{"timestamp":1068215400,"date":"2003-11-07","index":4457,"close":26.1,"high":26.49,"low":26.03,"open":26.38,"volume":57822100}]},{"date":"2003-07-17","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4367,"close":26.88,"high":26.93,"low":26.45,"open":26.5,"volume":94069300},{"timestamp":1057239000,"date":"2003-07-03","index":4368,"close":26.5,"high":26.95,"low":26.41,"open":26.69,"volume":39440900},{"timestamp":1057584600,"date":"2003-07-07","index":4369,"close":27.42,"high":27.55,"low":26.95,"open":27.02,"volume":88960800},{"timestamp":1057671000,"date":"2003-07-08","index":4370,"close":27.7,"high":27.8,"low":27.25,"open":27.26,"volume":61896800},{"timestamp":1057757400,"date":"2003-07-09","index":4371,"close":27.47,"high":27.7,"low":27.25,"open":27.56,"volume":62300700},{"timestamp":1057843800,"date":"2003-07-10","index":4372,"close":26.91,"high":27.42,"low":26.59,"open":27.25,"volume":55350800},{"timestamp":1057930200,"date":"2003-07-11","index":4373,"close":27.31,"high":27.45,"low":26.89,"open":26.95,"volume":50377300},{"timestamp":1058189400,"date":"2003-07-14","index":4374,"close":27.4,"high":27.81,"low":27.05,"open":27.63,"volume":60464400},{"timestamp":1058275800,"date":"2003-07-15","index":4375,"close":27.27,"high":27.53,"low":27.1,"open":27.47,"volume":53567600},{"timestamp":1058362200,"date":"2003-07-16","index":4376,"close":27.52,"high":27.62,"low":27.2,"open":27.56,"volume":49838900},{"timestamp":1058448600,"date":"2003-07-17","index":4377,"close":26.69,"high":27.27,"low":26.54,"open":27.14,"volume":72805000}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4378,"close":26.89,"high":27.23,"low":26.75,"open":27.11,"volume":63388400},{"timestamp":1058794200,"date":"2003-07-21","index":4379,"close":26.04,"high":26.91,"low":26,"open":26.87,"volume":48480800},{"timestamp":1058880600,"date":"2003-07-22","index":4380,"close":26.38,"high":26.56,"low":26.13,"open":26.28,"volume":51791000},{"timestamp":1058967000,"date":"2003-07-23","index":4381,"close":26.45,"high":26.65,"low":26.14,"open":26.42,"volume":49828200},{"timestamp":1059053400,"date":"2003-07-24","index":4382,"close":26,"high":26.92,"low":25.98,"open":26.78,"volume":53556600},{"timestamp":1059139800,"date":"2003-07-25","index":4383,"close":26.89,"high":26.95,"low":26.07,"open":26.28,"volume":54173000},{"timestamp":1059399000,"date":"2003-07-28","index":4384,"close":26.61,"high":27,"low":26.49,"open":26.94,"volume":52658300},{"timestamp":1059485400,"date":"2003-07-29","index":4385,"close":26.47,"high":26.9,"low":26.24,"open":26.88,"volume":62391100},{"timestamp":1059571800,"date":"2003-07-30","index":4386,"close":26.23,"high":26.57,"low":26.17,"open":26.46,"volume":41240300},{"timestamp":1059658200,"date":"2003-07-31","index":4387,"close":26.41,"high":26.99,"low":26.31,"open":26.6,"volume":64504800},{"timestamp":1059744600,"date":"2003-08-01","index":4388,"close":26.17,"high":26.51,"low":26.12,"open":26.33,"volume":42649700}]},{"date":"2003-04-15","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":4303,"close":24.35,"high":24.7,"low":24.25,"open":24.46,"volume":49803200},{"timestamp":1049293800,"date":"2003-04-02","index":4304,"close":25.72,"high":26,"low":25.1,"open":25.1,"volume":68282500},{"timestamp":1049380200,"date":"2003-04-03","index":4305,"close":25.73,"high":26.09,"low":25.6,"open":25.99,"volume":57394300},{"timestamp":1049466600,"date":"2003-04-04","index":4306,"close":25.09,"high":25.8,"low":24.93,"open":25.76,"volume":55740600},{"timestamp":1049722200,"date":"2003-04-07","index":4307,"close":25.17,"high":26.43,"low":25.17,"open":26.23,"volume":65627100},{"timestamp":1049808600,"date":"2003-04-08","index":4308,"close":25.58,"high":25.83,"low":25.2,"open":25.31,"volume":54132100},{"timestamp":1049895000,"date":"2003-04-09","index":4309,"close":24.57,"high":25.67,"low":24.54,"open":25.61,"volume":76875800},{"timestamp":1049981400,"date":"2003-04-10","index":4310,"close":24.59,"high":24.79,"low":24.28,"open":24.71,"volume":51608900},{"timestamp":1050067800,"date":"2003-04-11","index":4311,"close":24.2,"high":25.18,"low":23.95,"open":24.89,"volume":71565500},{"timestamp":1050327000,"date":"2003-04-14","index":4312,"close":24.76,"high":24.88,"low":24,"open":24.27,"volume":51599600},{"timestamp":1050413400,"date":"2003-04-15","index":4313,"close":24.6,"high":24.79,"low":24.1,"open":24.68,"volume":63399000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":4314,"close":24.92,"high":25.74,"low":24.6,"open":25.6,"volume":86178700},{"timestamp":1050586200,"date":"2003-04-17","index":4315,"close":25.5,"high":25.54,"low":24.74,"open":24.77,"volume":58356600},{"timestamp":1050931800,"date":"2003-04-21","index":4316,"close":25.21,"high":25.61,"low":25.08,"open":25.61,"volume":41557800},{"timestamp":1051018200,"date":"2003-04-22","index":4317,"close":25.76,"high":25.8,"low":25.03,"open":25.06,"volume":58844000},{"timestamp":1051104600,"date":"2003-04-23","index":4318,"close":25.72,"high":25.99,"low":25.47,"open":25.75,"volume":55559300},{"timestamp":1051191000,"date":"2003-04-24","index":4319,"close":25.49,"high":25.72,"low":25.32,"open":25.48,"volume":51703600},{"timestamp":1051277400,"date":"2003-04-25","index":4320,"close":25.22,"high":25.64,"low":25.17,"open":25.33,"volume":53657400},{"timestamp":1051536600,"date":"2003-04-28","index":4321,"close":25.74,"high":25.94,"low":25.32,"open":25.39,"volume":56287600},{"timestamp":1051623000,"date":"2003-04-29","index":4322,"close":25.8,"high":26.25,"low":25.68,"open":25.95,"volume":65877300},{"timestamp":1051709400,"date":"2003-04-30","index":4323,"close":25.57,"high":25.88,"low":25.25,"open":25.73,"volume":55566800},{"timestamp":1051795800,"date":"2003-05-01","index":4324,"close":25.72,"high":25.95,"low":25.34,"open":25.54,"volume":42085800}]},{"date":"2003-01-16","estimated":0.23,"reported":0.27,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":4242,"close":26.86,"high":26.88,"low":25.85,"open":26.15,"volume":67025200},{"timestamp":1041604200,"date":"2003-01-03","index":4243,"close":26.9,"high":26.9,"low":26.44,"open":26.8,"volume":55546800},{"timestamp":1041863400,"date":"2003-01-06","index":4244,"close":27.39,"high":27.61,"low":26.9,"open":27.01,"volume":59456200},{"timestamp":1041949800,"date":"2003-01-07","index":4245,"close":27.9,"high":28,"low":27.34,"open":27.46,"volume":80517400},{"timestamp":1042036200,"date":"2003-01-08","index":4246,"close":27.12,"high":27.77,"low":27.06,"open":27.68,"volume":64566000},{"timestamp":1042122600,"date":"2003-01-09","index":4247,"close":27.91,"high":27.96,"low":27.26,"open":27.36,"volume":61808000},{"timestamp":1042209000,"date":"2003-01-10","index":4248,"close":27.96,"high":28.15,"low":27.45,"open":27.55,"volume":67730200},{"timestamp":1042468200,"date":"2003-01-13","index":4249,"close":28.19,"high":28.38,"low":27.89,"open":28.26,"volume":60817800},{"timestamp":1042554600,"date":"2003-01-14","index":4250,"close":28.49,"high":28.5,"low":28.09,"open":28.17,"volume":54206400},{"timestamp":1042641000,"date":"2003-01-15","index":4251,"close":28.14,"high":28.66,"low":28.09,"open":28.5,"volume":59622600},{"timestamp":1042727400,"date":"2003-01-16","index":4252,"close":27.67,"high":28.33,"low":27.56,"open":28.16,"volume":81371000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":4253,"close":25.73,"high":26.5,"low":25.66,"open":26.47,"volume":155876000},{"timestamp":1043159400,"date":"2003-01-21","index":4254,"close":25.67,"high":26.08,"low":25.65,"open":25.93,"volume":86159200},{"timestamp":1043245800,"date":"2003-01-22","index":4255,"close":25.5,"high":26.2,"low":25.45,"open":25.8,"volume":86948000},{"timestamp":1043332200,"date":"2003-01-23","index":4256,"close":26.14,"high":26.27,"low":25.73,"open":25.98,"volume":71374800},{"timestamp":1043418600,"date":"2003-01-24","index":4257,"close":24.92,"high":26.02,"low":24.85,"open":26.01,"volume":103027000},{"timestamp":1043677800,"date":"2003-01-27","index":4258,"close":24.58,"high":25.3,"low":24.2,"open":24.66,"volume":114838600},{"timestamp":1043764200,"date":"2003-01-28","index":4259,"close":24.41,"high":24.85,"low":24.28,"open":24.84,"volume":86151200},{"timestamp":1043850600,"date":"2003-01-29","index":4260,"close":24.95,"high":25.02,"low":23.97,"open":24.36,"volume":106884000},{"timestamp":1043937000,"date":"2003-01-30","index":4261,"close":24.12,"high":25.08,"low":24.09,"open":25.08,"volume":87877400},{"timestamp":1044023400,"date":"2003-01-31","index":4262,"close":23.73,"high":24.17,"low":23.51,"open":23.73,"volume":106858400},{"timestamp":1044282600,"date":"2003-02-03","index":4263,"close":24.28,"high":24.55,"low":23.73,"open":23.97,"volume":80129800}]},{"date":"2002-10-17","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4180,"close":22.4,"high":23.3,"low":22.3,"open":22.65,"volume":105221400},{"timestamp":1033738200,"date":"2002-10-04","index":4181,"close":21.89,"high":22.78,"low":21.84,"open":22.69,"volume":107120400},{"timestamp":1033997400,"date":"2002-10-07","index":4182,"close":22.02,"high":22.53,"low":21.84,"open":21.91,"volume":89790000},{"timestamp":1034083800,"date":"2002-10-08","index":4183,"close":22.5,"high":22.99,"low":22.07,"open":22.38,"volume":115667600},{"timestamp":1034170200,"date":"2002-10-09","index":4184,"close":22,"high":22.73,"low":21.91,"open":22.11,"volume":123142600},{"timestamp":1034256600,"date":"2002-10-10","index":4185,"close":23.19,"high":23.31,"low":21.63,"open":22,"volume":118515000},{"timestamp":1034343000,"date":"2002-10-11","index":4186,"close":24.43,"high":24.45,"low":23.5,"open":23.68,"volume":108828800},{"timestamp":1034602200,"date":"2002-10-14","index":4187,"close":24.65,"high":24.67,"low":23.92,"open":24.13,"volume":76216200},{"timestamp":1034688600,"date":"2002-10-15","index":4188,"close":26.15,"high":26.18,"low":25.33,"open":25.63,"volume":133374200},{"timestamp":1034775000,"date":"2002-10-16","index":4189,"close":25.2,"high":25.63,"low":25.14,"open":25.19,"volume":95437400},{"timestamp":1034861400,"date":"2002-10-17","index":4190,"close":25.39,"high":26.25,"low":25.02,"open":26.14,"volume":182602400}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4191,"close":26.58,"high":26.6,"low":25.57,"open":26.3,"volume":152817200},{"timestamp":1035207000,"date":"2002-10-21","index":4192,"close":26.25,"high":26.5,"low":25.68,"open":25.99,"volume":112378600},{"timestamp":1035293400,"date":"2002-10-22","index":4193,"close":25.83,"high":25.97,"low":25.51,"open":25.72,"volume":87159000},{"timestamp":1035379800,"date":"2002-10-23","index":4194,"close":26.6,"high":26.63,"low":25.72,"open":25.72,"volume":110866600},{"timestamp":1035466200,"date":"2002-10-24","index":4195,"close":25.61,"high":26.68,"low":25.45,"open":26.68,"volume":95833400},{"timestamp":1035552600,"date":"2002-10-25","index":4196,"close":26.34,"high":26.4,"low":25.58,"open":25.63,"volume":75425800},{"timestamp":1035815400,"date":"2002-10-28","index":4197,"close":25.98,"high":26.75,"low":25.75,"open":26.7,"volume":79906600},{"timestamp":1035901800,"date":"2002-10-29","index":4198,"close":26.03,"high":26.25,"low":25.42,"open":26.08,"volume":90517200},{"timestamp":1035988200,"date":"2002-10-30","index":4199,"close":26.56,"high":26.69,"low":25.82,"open":26.1,"volume":94451200},{"timestamp":1036074600,"date":"2002-10-31","index":4200,"close":26.74,"high":27.03,"low":26.42,"open":26.59,"volume":105973800},{"timestamp":1036161000,"date":"2002-11-01","index":4201,"close":26.5,"high":26.62,"low":25.95,"open":26.22,"volume":105097800}]},{"date":"2002-07-18","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4116,"close":25.92,"high":26.26,"low":25.23,"open":25.62,"volume":80936600},{"timestamp":1025875800,"date":"2002-07-05","index":4117,"close":27.42,"high":27.45,"low":26.52,"open":26.55,"volume":35673600},{"timestamp":1026135000,"date":"2002-07-08","index":4118,"close":26.46,"high":27.47,"low":26.29,"open":27.2,"volume":63199400},{"timestamp":1026221400,"date":"2002-07-09","index":4119,"close":26.6,"high":27.36,"low":26.49,"open":26.66,"volume":85277200},{"timestamp":1026307800,"date":"2002-07-10","index":4120,"close":26.12,"high":27.1,"low":26.07,"open":26.84,"volume":90673400},{"timestamp":1026394200,"date":"2002-07-11","index":4121,"close":26.45,"high":26.53,"low":25.63,"open":26.02,"volume":129550600},{"timestamp":1026480600,"date":"2002-07-12","index":4122,"close":25.93,"high":26.86,"low":25.74,"open":26.68,"volume":95733800},{"timestamp":1026739800,"date":"2002-07-15","index":4123,"close":25.9,"high":25.93,"low":24,"open":25.69,"volume":136965600},{"timestamp":1026826200,"date":"2002-07-16","index":4124,"close":25.63,"high":26.4,"low":25.32,"open":25.66,"volume":97154600},{"timestamp":1026912600,"date":"2002-07-17","index":4125,"close":26,"high":26.65,"low":25.58,"open":26.26,"volume":98034800},{"timestamp":1026999000,"date":"2002-07-18","index":4126,"close":25.56,"high":26.37,"low":25.33,"open":26.03,"volume":91053600}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4127,"close":24.78,"high":25.44,"low":24.41,"open":24.93,"volume":112543400},{"timestamp":1027344600,"date":"2002-07-22","index":4128,"close":23.75,"high":25,"low":22.95,"open":24.48,"volume":180069800},{"timestamp":1027431000,"date":"2002-07-23","index":4129,"close":21.5,"high":23.4,"low":21.49,"open":23.25,"volume":168061600},{"timestamp":1027517400,"date":"2002-07-24","index":4130,"close":23.11,"high":23.18,"low":20.7,"open":20.88,"volume":202307800},{"timestamp":1027603800,"date":"2002-07-25","index":4131,"close":21.42,"high":22.85,"low":21.22,"open":22.73,"volume":163411400},{"timestamp":1027690200,"date":"2002-07-26","index":4132,"close":22.67,"high":22.7,"low":21.84,"open":21.87,"volume":123538000},{"timestamp":1027949400,"date":"2002-07-29","index":4133,"close":24.13,"high":24.15,"low":23.27,"open":23.42,"volume":112148600},{"timestamp":1028035800,"date":"2002-07-30","index":4134,"close":24.05,"high":24.42,"low":23.67,"open":23.77,"volume":122690600},{"timestamp":1028122200,"date":"2002-07-31","index":4135,"close":23.99,"high":24,"low":23.18,"open":23.81,"volume":93875600},{"timestamp":1028208600,"date":"2002-08-01","index":4136,"close":22.88,"high":24.05,"low":22.75,"open":23.79,"volume":92002800},{"timestamp":1028295000,"date":"2002-08-02","index":4137,"close":22.2,"high":22.92,"low":21.9,"open":22.75,"volume":85947600}]},{"date":"2002-04-18","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4053,"close":28.23,"high":28.49,"low":27.71,"open":27.99,"volume":61763800},{"timestamp":1018017000,"date":"2002-04-05","index":4054,"close":27.93,"high":28.65,"low":27.92,"open":28.44,"volume":50166000},{"timestamp":1018272600,"date":"2002-04-08","index":4055,"close":28.61,"high":28.66,"low":27.13,"open":27.15,"volume":73389600},{"timestamp":1018359000,"date":"2002-04-09","index":4056,"close":27.43,"high":28.72,"low":27.4,"open":28.67,"volume":63413000},{"timestamp":1018445400,"date":"2002-04-10","index":4057,"close":28.15,"high":28.56,"low":27.53,"open":27.56,"volume":75636400},{"timestamp":1018531800,"date":"2002-04-11","index":4058,"close":27.4,"high":28.23,"low":27.25,"open":27.94,"volume":58165800},{"timestamp":1018618200,"date":"2002-04-12","index":4059,"close":27.97,"high":28.13,"low":27.43,"open":27.58,"volume":52297600},{"timestamp":1018877400,"date":"2002-04-15","index":4060,"close":27.84,"high":28.38,"low":27.7,"open":28,"volume":47388800},{"timestamp":1018963800,"date":"2002-04-16","index":4061,"close":28.91,"high":29.05,"low":28.18,"open":28.2,"volume":51921600},{"timestamp":1019050200,"date":"2002-04-17","index":4062,"close":28.32,"high":29.14,"low":28.21,"open":28.98,"volume":55158600},{"timestamp":1019136600,"date":"2002-04-18","index":4063,"close":28.18,"high":28.66,"low":26.34,"open":28.4,"volume":74794800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4064,"close":28.6,"high":28.99,"low":28.43,"open":28.72,"volume":104268600},{"timestamp":1019482200,"date":"2002-04-22","index":4065,"close":27.8,"high":28.35,"low":27.5,"open":28.26,"volume":51465200},{"timestamp":1019568600,"date":"2002-04-23","index":4066,"close":27,"high":27.91,"low":26.65,"open":27.85,"volume":68281400},{"timestamp":1019655000,"date":"2002-04-24","index":4067,"close":26.51,"high":27.22,"low":26.5,"open":26.92,"volume":61220400},{"timestamp":1019741400,"date":"2002-04-25","index":4068,"close":26.86,"high":27.23,"low":26.44,"open":26.45,"volume":57290400},{"timestamp":1019827800,"date":"2002-04-26","index":4069,"close":25.75,"high":27.23,"low":25.73,"open":27.03,"volume":62776600},{"timestamp":1020087000,"date":"2002-04-29","index":4070,"close":26.12,"high":26.45,"low":25.72,"open":25.74,"volume":70246000},{"timestamp":1020173400,"date":"2002-04-30","index":4071,"close":26.13,"high":26.65,"low":25.96,"open":26.05,"volume":77384000},{"timestamp":1020259800,"date":"2002-05-01","index":4072,"close":26.38,"high":26.59,"low":25.33,"open":26.08,"volume":76413000},{"timestamp":1020346200,"date":"2002-05-02","index":4073,"close":25.6,"high":27.03,"low":25.58,"open":26.32,"volume":79009200},{"timestamp":1020432600,"date":"2002-05-03","index":4074,"close":24.78,"high":25.84,"low":24.75,"open":25.63,"volume":71628000}]},{"date":"2002-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1010068200,"date":"2002-01-03","index":3991,"close":34.62,"high":34.63,"low":33.54,"open":33.56,"volume":67590800},{"timestamp":1010154600,"date":"2002-01-04","index":3992,"close":34.45,"high":34.96,"low":34.33,"open":34.63,"volume":52731400},{"timestamp":1010413800,"date":"2002-01-07","index":3993,"close":34.28,"high":35.01,"low":34.17,"open":34.88,"volume":58508800},{"timestamp":1010500200,"date":"2002-01-08","index":3994,"close":34.69,"high":34.93,"low":34,"open":34.35,"volume":47736400},{"timestamp":1010586600,"date":"2002-01-09","index":3995,"close":34.35,"high":35.31,"low":34.28,"open":34.86,"volume":76304000},{"timestamp":1010673000,"date":"2002-01-10","index":3996,"close":34.64,"high":34.9,"low":34.06,"open":34.24,"volume":50296600},{"timestamp":1010759400,"date":"2002-01-11","index":3997,"close":34.31,"high":35.16,"low":34.05,"open":34.76,"volume":72993200},{"timestamp":1011018600,"date":"2002-01-14","index":3998,"close":34.24,"high":34.52,"low":33.87,"open":34.15,"volume":50997800},{"timestamp":1011105000,"date":"2002-01-15","index":3999,"close":34.78,"high":34.81,"low":34.25,"open":34.33,"volume":60717400},{"timestamp":1011191400,"date":"2002-01-16","index":4000,"close":33.94,"high":34.92,"low":33.92,"open":34.42,"volume":61955400},{"timestamp":1011277800,"date":"2002-01-17","index":4001,"close":34.93,"high":35,"low":34.2,"open":34.26,"volume":78958000}],"post":[{"timestamp":1011364200,"date":"2002-01-18","index":4002,"close":33.05,"high":33.92,"low":32.71,"open":33.55,"volume":107140400},{"timestamp":1011709800,"date":"2002-01-22","index":4003,"close":32.23,"high":33.31,"low":32.13,"open":33.31,"volume":76837200},{"timestamp":1011796200,"date":"2002-01-23","index":4004,"close":31.87,"high":32.35,"low":31.62,"open":32.03,"volume":80403000},{"timestamp":1011882600,"date":"2002-01-24","index":4005,"close":32.3,"high":32.59,"low":31.9,"open":32.05,"volume":83886000},{"timestamp":1011969000,"date":"2002-01-25","index":4006,"close":31.9,"high":32.42,"low":31.75,"open":32.1,"volume":48981200},{"timestamp":1012228200,"date":"2002-01-28","index":4007,"close":31.91,"high":32.2,"low":31.45,"open":32.12,"volume":41622000},{"timestamp":1012314600,"date":"2002-01-29","index":4008,"close":31.16,"high":32.25,"low":31,"open":31.95,"volume":58666000},{"timestamp":1012401000,"date":"2002-01-30","index":4009,"close":31.42,"high":31.45,"low":30.67,"open":31.23,"volume":66100000},{"timestamp":1012487400,"date":"2002-01-31","index":4010,"close":31.85,"high":31.91,"low":31.06,"open":31.53,"volume":69566200},{"timestamp":1012573800,"date":"2002-02-01","index":4011,"close":31.33,"high":32.25,"low":31.24,"open":32.08,"volume":63462200},{"timestamp":1012833000,"date":"2002-02-04","index":4012,"close":30.56,"high":31.34,"low":30.38,"open":31.2,"volume":70308400}]},{"date":"2001-10-18","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":3929,"close":28.22,"high":29.2,"low":28.1,"open":28.46,"volume":101778000},{"timestamp":1002288600,"date":"2001-10-05","index":3930,"close":28.86,"high":29,"low":27.47,"open":28.08,"volume":80844400},{"timestamp":1002547800,"date":"2001-10-08","index":3931,"close":29.02,"high":29.33,"low":28.37,"open":28.4,"volume":60605800},{"timestamp":1002634200,"date":"2001-10-09","index":3932,"close":27.28,"high":28.78,"low":27.09,"open":28.75,"volume":99477600},{"timestamp":1002720600,"date":"2001-10-10","index":3933,"close":27.75,"high":27.88,"low":26.5,"open":26.8,"volume":86349200},{"timestamp":1002807000,"date":"2001-10-11","index":3934,"close":28.16,"high":28.42,"low":27.3,"open":27.88,"volume":83742600},{"timestamp":1002893400,"date":"2001-10-12","index":3935,"close":28.19,"high":28.32,"low":27.27,"open":27.85,"volume":63307000},{"timestamp":1003152600,"date":"2001-10-15","index":3936,"close":29.03,"high":29.25,"low":27.92,"open":27.95,"volume":68437000},{"timestamp":1003239000,"date":"2001-10-16","index":3937,"close":29.23,"high":29.45,"low":28.6,"open":28.93,"volume":66169000},{"timestamp":1003325400,"date":"2001-10-17","index":3938,"close":28.01,"high":29.65,"low":27.99,"open":29.56,"volume":73710600},{"timestamp":1003411800,"date":"2001-10-18","index":3939,"close":28.38,"high":28.79,"low":27.75,"open":28.17,"volume":78348000}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":3940,"close":28.95,"high":29,"low":27.82,"open":28.7,"volume":91219600},{"timestamp":1003757400,"date":"2001-10-22","index":3941,"close":30.08,"high":30.09,"low":28.74,"open":28.95,"volume":72323600},{"timestamp":1003843800,"date":"2001-10-23","index":3942,"close":30.22,"high":30.72,"low":29.7,"open":30.24,"volume":80325000},{"timestamp":1003930200,"date":"2001-10-24","index":3943,"close":30.66,"high":30.81,"low":29.81,"open":30.25,"volume":79141400},{"timestamp":1004016600,"date":"2001-10-25","index":3944,"close":31.28,"high":31.3,"low":29.78,"open":30.31,"volume":75318200},{"timestamp":1004103000,"date":"2001-10-26","index":3945,"close":31.1,"high":31.82,"low":31.04,"open":31.16,"volume":64509400},{"timestamp":1004365800,"date":"2001-10-29","index":3946,"close":29.82,"high":31.1,"low":29.77,"open":31.05,"volume":55129400},{"timestamp":1004452200,"date":"2001-10-30","index":3947,"close":29.44,"high":29.77,"low":29.09,"open":29.46,"volume":57395600},{"timestamp":1004538600,"date":"2001-10-31","index":3948,"close":29.08,"high":30.36,"low":29.05,"open":29.65,"volume":64700000},{"timestamp":1004625000,"date":"2001-11-01","index":3949,"close":30.92,"high":31.13,"low":29.8,"open":30.04,"volume":109671200},{"timestamp":1004711400,"date":"2001-11-02","index":3950,"close":30.7,"high":31.51,"low":30.25,"open":30.97,"volume":83360000}]},{"date":"2001-07-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":994339800,"date":"2001-07-05","index":3869,"close":34.26,"high":35.36,"low":34.22,"open":35.11,"volume":49242600},{"timestamp":994426200,"date":"2001-07-06","index":3870,"close":33.03,"high":34.2,"low":32.83,"open":34.15,"volume":67467800},{"timestamp":994685400,"date":"2001-07-09","index":3871,"close":32.85,"high":33.46,"low":32.52,"open":33.1,"volume":66476600},{"timestamp":994771800,"date":"2001-07-10","index":3872,"close":32.24,"high":33.13,"low":32.17,"open":32.95,"volume":66562600},{"timestamp":994858200,"date":"2001-07-11","index":3873,"close":33.25,"high":33.38,"low":32.1,"open":32.1,"volume":73822600},{"timestamp":994944600,"date":"2001-07-12","index":3874,"close":35.8,"high":36.03,"low":35.17,"open":35.35,"volume":128078000},{"timestamp":995031000,"date":"2001-07-13","index":3875,"close":35.67,"high":36,"low":35.47,"open":35.7,"volume":58934600},{"timestamp":995290200,"date":"2001-07-16","index":3876,"close":35.59,"high":36.08,"low":35.08,"open":35.72,"volume":55990800},{"timestamp":995376600,"date":"2001-07-17","index":3877,"close":35.91,"high":36.01,"low":35.07,"open":35.33,"volume":63241000},{"timestamp":995463000,"date":"2001-07-18","index":3878,"close":35.28,"high":35.75,"low":34.94,"open":35.3,"volume":57590800},{"timestamp":995549400,"date":"2001-07-19","index":3879,"close":36.28,"high":36.5,"low":35.61,"open":35.61,"volume":76549400}],"post":[{"timestamp":995635800,"date":"2001-07-20","index":3880,"close":34.59,"high":34.7,"low":33.97,"open":34.01,"volume":124203600},{"timestamp":995895000,"date":"2001-07-23","index":3881,"close":33.54,"high":34.62,"low":33.17,"open":34.62,"volume":79999400},{"timestamp":995981400,"date":"2001-07-24","index":3882,"close":33.16,"high":33.99,"low":32.85,"open":33.5,"volume":67530200},{"timestamp":996067800,"date":"2001-07-25","index":3883,"close":33.74,"high":33.76,"low":32.81,"open":33.13,"volume":74065400},{"timestamp":996154200,"date":"2001-07-26","index":3884,"close":33.29,"high":33.66,"low":32.75,"open":33.56,"volume":77974000},{"timestamp":996240600,"date":"2001-07-27","index":3885,"close":32.74,"high":33.13,"low":32.53,"open":33.03,"volume":65396000},{"timestamp":996499800,"date":"2001-07-30","index":3886,"close":32.9,"high":33.44,"low":32.77,"open":32.83,"volume":42196400},{"timestamp":996586200,"date":"2001-07-31","index":3887,"close":33.1,"high":33.69,"low":32.92,"open":33.01,"volume":59031600},{"timestamp":996672600,"date":"2001-08-01","index":3888,"close":33.24,"high":33.4,"low":32.88,"open":33.4,"volume":55679000},{"timestamp":996759000,"date":"2001-08-02","index":3889,"close":33.72,"high":33.77,"low":33.13,"open":33.6,"volume":54198400},{"timestamp":996845400,"date":"2001-08-03","index":3890,"close":33.44,"high":33.68,"low":33,"open":33.65,"volume":43260400}]},{"date":"2001-04-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":3806,"close":25.97,"high":27.5,"low":25.53,"open":26.69,"volume":104046600},{"timestamp":986477400,"date":"2001-04-05","index":3807,"close":28.38,"high":28.69,"low":26.75,"open":26.88,"volume":113364000},{"timestamp":986563800,"date":"2001-04-06","index":3808,"close":28.09,"high":28.59,"low":27.53,"open":28.19,"volume":92622000},{"timestamp":986823000,"date":"2001-04-09","index":3809,"close":28.58,"high":28.71,"low":27.83,"open":28.28,"volume":56295600},{"timestamp":986909400,"date":"2001-04-10","index":3810,"close":29.84,"high":30.05,"low":28.89,"open":28.98,"volume":109199400},{"timestamp":986995800,"date":"2001-04-11","index":3811,"close":30.02,"high":30.75,"low":29.85,"open":30.33,"volume":109879600},{"timestamp":987082200,"date":"2001-04-12","index":3812,"close":31.09,"high":31.16,"low":29.67,"open":29.78,"volume":87520000},{"timestamp":987427800,"date":"2001-04-16","index":3813,"close":30.4,"high":30.79,"low":30.06,"open":30.7,"volume":65857400},{"timestamp":987514200,"date":"2001-04-17","index":3814,"close":30.74,"high":31.06,"low":30.02,"open":30.26,"volume":85149200},{"timestamp":987600600,"date":"2001-04-18","index":3815,"close":32.72,"high":33.15,"low":31.5,"open":31.69,"volume":156696400},{"timestamp":987687000,"date":"2001-04-19","index":3816,"close":34.02,"high":34.5,"low":32.88,"open":32.9,"volume":159375600}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":3817,"close":34.5,"high":35.55,"low":34.25,"open":35.15,"volume":192919600},{"timestamp":988032600,"date":"2001-04-23","index":3818,"close":34.13,"high":34.24,"low":33.45,"open":34.06,"volume":92171200},{"timestamp":988119000,"date":"2001-04-24","index":3819,"close":33.78,"high":34.97,"low":33.57,"open":34.1,"volume":89176600},{"timestamp":988205400,"date":"2001-04-25","index":3820,"close":34.85,"high":34.9,"low":33.63,"open":33.78,"volume":76744000},{"timestamp":988291800,"date":"2001-04-26","index":3821,"close":34.56,"high":35.5,"low":34.13,"open":35.03,"volume":118737600},{"timestamp":988378200,"date":"2001-04-27","index":3822,"close":33.56,"high":34.84,"low":33.1,"open":34.76,"volume":121572400},{"timestamp":988637400,"date":"2001-04-30","index":3823,"close":33.88,"high":34.53,"low":33.84,"open":34.26,"volume":74368200},{"timestamp":988723800,"date":"2001-05-01","index":3824,"close":35.08,"high":35.15,"low":33.8,"open":33.83,"volume":83702800},{"timestamp":988810200,"date":"2001-05-02","index":3825,"close":34.88,"high":35.58,"low":34.67,"open":35.5,"volume":92864400},{"timestamp":988896600,"date":"2001-05-03","index":3826,"close":34.26,"high":35.09,"low":34.07,"open":34.63,"volume":66273400},{"timestamp":988983000,"date":"2001-05-04","index":3827,"close":35.38,"high":35.53,"low":33.98,"open":34,"volume":119538400}]},{"date":"2001-01-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":3743,"close":23.97,"high":24.44,"low":21.56,"open":21.59,"volume":135962200},{"timestamp":978618600,"date":"2001-01-04","index":3744,"close":24.22,"high":25.25,"low":23.44,"open":23.91,"volume":112397000},{"timestamp":978705000,"date":"2001-01-05","index":3745,"close":24.56,"high":24.94,"low":23.78,"open":24.25,"volume":93414600},{"timestamp":978964200,"date":"2001-01-08","index":3746,"close":24.47,"high":24.88,"low":23.34,"open":24.47,"volume":79817600},{"timestamp":979050600,"date":"2001-01-09","index":3747,"close":25.91,"high":26.31,"low":24.88,"open":25,"volume":114965400},{"timestamp":979137000,"date":"2001-01-10","index":3748,"close":26.44,"high":26.91,"low":25.38,"open":25.5,"volume":90230200},{"timestamp":979223400,"date":"2001-01-11","index":3749,"close":27.5,"high":27.88,"low":26.16,"open":26.5,"volume":101854800},{"timestamp":979309800,"date":"2001-01-12","index":3750,"close":26.75,"high":27.5,"low":26.25,"open":27.44,"volume":73712000},{"timestamp":979655400,"date":"2001-01-16","index":3751,"close":26.28,"high":26.75,"low":25.56,"open":26.69,"volume":68462400},{"timestamp":979741800,"date":"2001-01-17","index":3752,"close":26.47,"high":27.44,"low":26.28,"open":26.81,"volume":72844200},{"timestamp":979828200,"date":"2001-01-18","index":3753,"close":27.75,"high":28.09,"low":26.31,"open":26.84,"volume":109788800}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":3754,"close":30.5,"high":30.72,"low":29.44,"open":30,"volume":209348800},{"timestamp":980173800,"date":"2001-01-22","index":3755,"close":30.06,"high":30.5,"low":29.5,"open":30.38,"volume":76673000},{"timestamp":980260200,"date":"2001-01-23","index":3756,"close":30.28,"high":30.47,"low":29.47,"open":29.88,"volume":70295200},{"timestamp":980346600,"date":"2001-01-24","index":3757,"close":31.47,"high":31.72,"low":30.38,"open":30.5,"volume":110455000},{"timestamp":980433000,"date":"2001-01-25","index":3758,"close":30.91,"high":32,"low":30.78,"open":31.38,"volume":85657400},{"timestamp":980519400,"date":"2001-01-26","index":3759,"close":32,"high":32.16,"low":30.5,"open":30.5,"volume":93080000},{"timestamp":980778600,"date":"2001-01-29","index":3760,"close":32.25,"high":32.31,"low":31.75,"open":31.78,"volume":84983800},{"timestamp":980865000,"date":"2001-01-30","index":3761,"close":31.69,"high":32.38,"low":31.44,"open":32.25,"volume":57276800},{"timestamp":980951400,"date":"2001-01-31","index":3762,"close":30.53,"high":31.88,"low":30.5,"open":31.5,"volume":81898800},{"timestamp":981037800,"date":"2001-02-01","index":3763,"close":31.19,"high":31.31,"low":30.19,"open":30.41,"volume":71792800},{"timestamp":981124200,"date":"2001-02-02","index":3764,"close":30.41,"high":31.69,"low":30.38,"open":31.25,"volume":71100000}]},{"date":"2000-10-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":3681,"close":27.72,"high":28.28,"low":27.25,"open":28.19,"volume":136453400},{"timestamp":970752600,"date":"2000-10-05","index":3682,"close":27.69,"high":28.63,"low":27.63,"open":27.75,"volume":81099400},{"timestamp":970839000,"date":"2000-10-06","index":3683,"close":27.78,"high":28.38,"low":27.38,"open":27.91,"volume":61794000},{"timestamp":971098200,"date":"2000-10-09","index":3684,"close":27.09,"high":27.88,"low":26.5,"open":27.81,"volume":58323600},{"timestamp":971184600,"date":"2000-10-10","index":3685,"close":27.28,"high":27.78,"low":26.91,"open":26.97,"volume":62066200},{"timestamp":971271000,"date":"2000-10-11","index":3686,"close":27.88,"high":28.47,"low":27,"open":27,"volume":101205800},{"timestamp":971357400,"date":"2000-10-12","index":3687,"close":27.19,"high":28.44,"low":26.91,"open":28.16,"volume":90219600},{"timestamp":971443800,"date":"2000-10-13","index":3688,"close":26.88,"high":27.44,"low":26.06,"open":26.94,"volume":104521200},{"timestamp":971703000,"date":"2000-10-16","index":3689,"close":25.19,"high":26.91,"low":24.78,"open":26.75,"volume":119759000},{"timestamp":971789400,"date":"2000-10-17","index":3690,"close":25.22,"high":26.22,"low":25.13,"open":25.94,"volume":81276600},{"timestamp":971875800,"date":"2000-10-18","index":3691,"close":25.88,"high":26.63,"low":24.22,"open":24.81,"volume":110536400}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":3692,"close":30.94,"high":31.09,"low":29,"open":29.22,"volume":256993200},{"timestamp":972048600,"date":"2000-10-20","index":3693,"close":32.59,"high":33.06,"low":30.56,"open":30.66,"volume":160378600},{"timestamp":972307800,"date":"2000-10-23","index":3694,"close":31.06,"high":33.13,"low":30.34,"open":32.31,"volume":185170400},{"timestamp":972394200,"date":"2000-10-24","index":3695,"close":30.75,"high":31.47,"low":30.09,"open":31.31,"volume":94427400},{"timestamp":972480600,"date":"2000-10-25","index":3696,"close":30.63,"high":31.72,"low":30.22,"open":30.97,"volume":167603800},{"timestamp":972567000,"date":"2000-10-26","index":3697,"close":32.22,"high":32.53,"low":30.41,"open":30.5,"volume":114826600},{"timestamp":972653400,"date":"2000-10-27","index":3698,"close":33.84,"high":34.59,"low":32.31,"open":32.34,"volume":124292400},{"timestamp":972916200,"date":"2000-10-30","index":3699,"close":34.53,"high":35.06,"low":33.69,"open":33.75,"volume":110057600},{"timestamp":973002600,"date":"2000-10-31","index":3700,"close":34.44,"high":34.75,"low":34,"open":34.5,"volume":104474000},{"timestamp":973089000,"date":"2000-11-01","index":3701,"close":34.81,"high":35.03,"low":34.22,"open":34.25,"volume":81309400},{"timestamp":973175400,"date":"2000-11-02","index":3702,"close":35.16,"high":35.42,"low":34.81,"open":35.19,"volume":77985200}]}]
diff --git a/data/MSFT_partial.json b/data/MSFT_partial.json
index 4f7b8bd90..974e8bf25 100644
--- a/data/MSFT_partial.json
+++ b/data/MSFT_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":3.1,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723665601,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":16778252}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":3.1,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723642200,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":18250400}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]}]
diff --git a/data/NET_full.json b/data/NET_full.json
index 916fdc7b0..358ab82d9 100644
--- a/data/NET_full.json
+++ b/data/NET_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.14,"reported":0.2,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1218,"close":78.52,"high":81.21,"low":77.68,"open":81.01,"volume":3148800},{"timestamp":1721395800,"date":"2024-07-19","index":1219,"close":78.66,"high":79.67,"low":78.19,"open":78.79,"volume":2336600},{"timestamp":1721655000,"date":"2024-07-22","index":1220,"close":78.66,"high":79.59,"low":77.72,"open":79.37,"volume":1718400},{"timestamp":1721741400,"date":"2024-07-23","index":1221,"close":80.97,"high":83.42,"low":79.21,"open":81.12,"volume":3313600},{"timestamp":1721827800,"date":"2024-07-24","index":1222,"close":76,"high":80.25,"low":75.59,"open":79.5,"volume":3020700},{"timestamp":1721914200,"date":"2024-07-25","index":1223,"close":78.04,"high":79.59,"low":74.79,"open":75.82,"volume":2449100},{"timestamp":1722000600,"date":"2024-07-26","index":1224,"close":78.06,"high":79.22,"low":77.22,"open":79.09,"volume":1931600},{"timestamp":1722259800,"date":"2024-07-29","index":1225,"close":77.37,"high":78.97,"low":77.16,"open":78.61,"volume":1841200},{"timestamp":1722346200,"date":"2024-07-30","index":1226,"close":76.03,"high":78.5,"low":75.55,"open":77.23,"volume":2103400},{"timestamp":1722432600,"date":"2024-07-31","index":1227,"close":77.5,"high":78.34,"low":76.52,"open":77.81,"volume":2308700},{"timestamp":1722519000,"date":"2024-08-01","index":1228,"close":74.4,"high":78.8,"low":73.9,"open":77.17,"volume":5095900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1229,"close":79.46,"high":80.73,"low":75.31,"open":79.5,"volume":10348600},{"timestamp":1722864600,"date":"2024-08-05","index":1230,"close":77.7,"high":80.15,"low":69.26,"open":69.26,"volume":5549500},{"timestamp":1722951000,"date":"2024-08-06","index":1231,"close":76.24,"high":78.67,"low":76.18,"open":78.67,"volume":2462100},{"timestamp":1723037400,"date":"2024-08-07","index":1232,"close":76.37,"high":79.98,"low":76.18,"open":78.75,"volume":2442800},{"timestamp":1723123800,"date":"2024-08-08","index":1233,"close":76.82,"high":77.47,"low":75.13,"open":77.45,"volume":1762400},{"timestamp":1723210200,"date":"2024-08-09","index":1234,"close":77.71,"high":78.9,"low":76.87,"open":77.51,"volume":1914700},{"timestamp":1723469400,"date":"2024-08-12","index":1235,"close":76.63,"high":79,"low":76.5,"open":78,"volume":1429600},{"timestamp":1723555800,"date":"2024-08-13","index":1236,"close":81.75,"high":81.77,"low":77.14,"open":77.14,"volume":2143300},{"timestamp":1723665602,"date":"2024-08-14","index":1237,"close":81.46,"high":83.36,"low":80.7,"open":82.3,"volume":1354788},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1156,"close":86.71,"high":88.35,"low":86.03,"open":87.73,"volume":2511400},{"timestamp":1713533400,"date":"2024-04-19","index":1157,"close":84.1,"high":86.7,"low":83.14,"open":86.28,"volume":4085700},{"timestamp":1713792600,"date":"2024-04-22","index":1158,"close":84.69,"high":85.48,"low":82.83,"open":84.83,"volume":2653400},{"timestamp":1713879000,"date":"2024-04-23","index":1159,"close":87.88,"high":88.88,"low":85.01,"open":86,"volume":2429000},{"timestamp":1713965400,"date":"2024-04-24","index":1160,"close":87.68,"high":89.9,"low":87.17,"open":89.49,"volume":2001500},{"timestamp":1714051800,"date":"2024-04-25","index":1161,"close":86.76,"high":87.55,"low":84.52,"open":85.01,"volume":1888700},{"timestamp":1714138200,"date":"2024-04-26","index":1162,"close":88.01,"high":89.42,"low":86.89,"open":88.03,"volume":1763900},{"timestamp":1714397400,"date":"2024-04-29","index":1163,"close":89.65,"high":91.02,"low":88.5,"open":88.9,"volume":3444400},{"timestamp":1714483800,"date":"2024-04-30","index":1164,"close":87.4,"high":91.59,"low":87.32,"open":89.26,"volume":4184300},{"timestamp":1714570200,"date":"2024-05-01","index":1165,"close":88.04,"high":90.82,"low":86.51,"open":88.12,"volume":2802600},{"timestamp":1714656600,"date":"2024-05-02","index":1166,"close":88.97,"high":89.5,"low":85.32,"open":89.43,"volume":7833700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1167,"close":74.4,"high":78.92,"low":72.68,"open":78.23,"volume":18650500},{"timestamp":1715002200,"date":"2024-05-06","index":1168,"close":74.3,"high":75.9,"low":73.84,"open":74.7,"volume":6581400},{"timestamp":1715088600,"date":"2024-05-07","index":1169,"close":74.13,"high":75.09,"low":73.01,"open":74.74,"volume":4123700},{"timestamp":1715175000,"date":"2024-05-08","index":1170,"close":72.45,"high":73.75,"low":72.08,"open":73.34,"volume":3166900},{"timestamp":1715261400,"date":"2024-05-09","index":1171,"close":73.34,"high":74.29,"low":72.4,"open":72.53,"volume":2502100},{"timestamp":1715347800,"date":"2024-05-10","index":1172,"close":71.92,"high":73.78,"low":71.77,"open":73.68,"volume":2949300},{"timestamp":1715607000,"date":"2024-05-13","index":1173,"close":73.57,"high":73.65,"low":71.93,"open":72.24,"volume":2310100},{"timestamp":1715693400,"date":"2024-05-14","index":1174,"close":73.35,"high":74.32,"low":72.94,"open":73.61,"volume":1917400},{"timestamp":1715779800,"date":"2024-05-15","index":1175,"close":74.25,"high":74.82,"low":73.97,"open":74.53,"volume":2733400},{"timestamp":1715866200,"date":"2024-05-16","index":1176,"close":75.14,"high":76.17,"low":73.47,"open":74.25,"volume":3041400},{"timestamp":1715952600,"date":"2024-05-17","index":1177,"close":75.23,"high":76.25,"low":74.61,"open":74.98,"volume":2556900}]},{"date":"2024-02-08","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":1098,"close":81.86,"high":83.61,"low":81.26,"open":83.03,"volume":2042900},{"timestamp":1706279400,"date":"2024-01-26","index":1099,"close":80.18,"high":82.5,"low":79.8,"open":81.24,"volume":2286900},{"timestamp":1706538600,"date":"2024-01-29","index":1100,"close":84.3,"high":84.32,"low":80.16,"open":80.22,"volume":2806600},{"timestamp":1706625000,"date":"2024-01-30","index":1101,"close":82.96,"high":84.55,"low":82.27,"open":84.24,"volume":2392400},{"timestamp":1706711400,"date":"2024-01-31","index":1102,"close":79.05,"high":82.61,"low":79.05,"open":81.62,"volume":3899000},{"timestamp":1706797800,"date":"2024-02-01","index":1103,"close":79.59,"high":80.75,"low":78.14,"open":79.92,"volume":2833900},{"timestamp":1706884200,"date":"2024-02-02","index":1104,"close":82.65,"high":83.39,"low":78.14,"open":79.54,"volume":4110400},{"timestamp":1707143400,"date":"2024-02-05","index":1105,"close":80.82,"high":82.19,"low":79.11,"open":81.77,"volume":2972700},{"timestamp":1707229800,"date":"2024-02-06","index":1106,"close":81.59,"high":82.24,"low":79.59,"open":80.86,"volume":3048900},{"timestamp":1707316200,"date":"2024-02-07","index":1107,"close":83.35,"high":83.93,"low":80.01,"open":81.98,"volume":4515400},{"timestamp":1707402600,"date":"2024-02-08","index":1108,"close":90.31,"high":91.08,"low":82.9,"open":83.75,"volume":18061200}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":1109,"close":107.92,"high":116,"low":105.01,"open":110.1,"volume":33191900},{"timestamp":1707748200,"date":"2024-02-12","index":1110,"close":105.62,"high":109.83,"low":104.19,"open":106.79,"volume":10882800},{"timestamp":1707834600,"date":"2024-02-13","index":1111,"close":99.88,"high":102.83,"low":97.63,"open":99.91,"volume":6886100},{"timestamp":1707921000,"date":"2024-02-14","index":1112,"close":104.37,"high":104.5,"low":99.42,"open":101.87,"volume":4785400},{"timestamp":1708007400,"date":"2024-02-15","index":1113,"close":101.22,"high":104.5,"low":99.43,"open":104.5,"volume":4765100},{"timestamp":1708093800,"date":"2024-02-16","index":1114,"close":98.52,"high":101.8,"low":97.72,"open":101.32,"volume":4565000},{"timestamp":1708439400,"date":"2024-02-20","index":1115,"close":97.99,"high":98.3,"low":94.06,"open":98,"volume":4310200},{"timestamp":1708525800,"date":"2024-02-21","index":1116,"close":95.09,"high":95.98,"low":93.4,"open":93.89,"volume":4044300},{"timestamp":1708612200,"date":"2024-02-22","index":1117,"close":99.47,"high":99.93,"low":97.4,"open":99.46,"volume":4066600},{"timestamp":1708698600,"date":"2024-02-23","index":1118,"close":98.45,"high":101.66,"low":97.14,"open":100,"volume":2945900},{"timestamp":1708957800,"date":"2024-02-26","index":1119,"close":99.08,"high":100.3,"low":97.83,"open":98.71,"volume":2866100}]},{"date":"2023-11-02","estimated":0.1,"reported":0.16,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1032,"close":62.79,"high":63.96,"low":61.99,"open":62.75,"volume":2291300},{"timestamp":1697808600,"date":"2023-10-20","index":1033,"close":59.38,"high":62.62,"low":58.81,"open":62.06,"volume":4135300},{"timestamp":1698067800,"date":"2023-10-23","index":1034,"close":58.7,"high":59.74,"low":57.3,"open":58.5,"volume":3758900},{"timestamp":1698154200,"date":"2023-10-24","index":1035,"close":59.63,"high":61.27,"low":58.79,"open":59.69,"volume":3171100},{"timestamp":1698240600,"date":"2023-10-25","index":1036,"close":56.49,"high":59.04,"low":56.41,"open":58.57,"volume":3700000},{"timestamp":1698327000,"date":"2023-10-26","index":1037,"close":55.53,"high":57.1,"low":54.61,"open":56.55,"volume":3191600},{"timestamp":1698413400,"date":"2023-10-27","index":1038,"close":55.35,"high":56.92,"low":54.92,"open":56.33,"volume":2813100},{"timestamp":1698672600,"date":"2023-10-30","index":1039,"close":55.88,"high":56.91,"low":55.15,"open":56.42,"volume":2434300},{"timestamp":1698759000,"date":"2023-10-31","index":1040,"close":56.69,"high":57.29,"low":55.26,"open":56.01,"volume":2371100},{"timestamp":1698845400,"date":"2023-11-01","index":1041,"close":54.95,"high":56.72,"low":53.88,"open":56.7,"volume":3912600},{"timestamp":1698931800,"date":"2023-11-02","index":1042,"close":56.58,"high":58.08,"low":55.4,"open":57.47,"volume":9743500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1043,"close":64.42,"high":64.57,"low":57.36,"open":57.47,"volume":12893800},{"timestamp":1699281000,"date":"2023-11-06","index":1044,"close":63.11,"high":64.5,"low":61.4,"open":64.3,"volume":5751500},{"timestamp":1699367400,"date":"2023-11-07","index":1045,"close":66,"high":66.24,"low":63.41,"open":64.03,"volume":6153900},{"timestamp":1699453800,"date":"2023-11-08","index":1046,"close":64.58,"high":66.16,"low":63.88,"open":65.68,"volume":2697100},{"timestamp":1699540200,"date":"2023-11-09","index":1047,"close":62.18,"high":65.4,"low":62.02,"open":65.1,"volume":3943100},{"timestamp":1699626600,"date":"2023-11-10","index":1048,"close":63.08,"high":63.32,"low":61.34,"open":61.81,"volume":3084000},{"timestamp":1699885800,"date":"2023-11-13","index":1049,"close":63.89,"high":64.25,"low":62.39,"open":62.86,"volume":3270700},{"timestamp":1699972200,"date":"2023-11-14","index":1050,"close":70.61,"high":70.95,"low":66.04,"open":66.04,"volume":8228000},{"timestamp":1700058600,"date":"2023-11-15","index":1051,"close":70.81,"high":72.69,"low":70.14,"open":70.59,"volume":4561300},{"timestamp":1700145000,"date":"2023-11-16","index":1052,"close":70.7,"high":70.96,"low":68.95,"open":69.5,"volume":3364700},{"timestamp":1700231400,"date":"2023-11-17","index":1053,"close":72.69,"high":73.15,"low":69.82,"open":70.49,"volume":3262100}]},{"date":"2023-08-03","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":968,"close":67.27,"high":72.14,"low":66.86,"open":71.68,"volume":4943200},{"timestamp":1689946200,"date":"2023-07-21","index":969,"close":66.57,"high":69.35,"low":66.5,"open":68.45,"volume":2723600},{"timestamp":1690205400,"date":"2023-07-24","index":970,"close":65.39,"high":67.5,"low":64.63,"open":67.5,"volume":3733300},{"timestamp":1690291800,"date":"2023-07-25","index":971,"close":67.09,"high":68.33,"low":65.6,"open":65.63,"volume":3106000},{"timestamp":1690378200,"date":"2023-07-26","index":972,"close":65.74,"high":67.35,"low":64.24,"open":65.88,"volume":2667900},{"timestamp":1690464600,"date":"2023-07-27","index":973,"close":64.76,"high":68.05,"low":64.27,"open":67.66,"volume":2822000},{"timestamp":1690551000,"date":"2023-07-28","index":974,"close":66.93,"high":67.86,"low":65.22,"open":66,"volume":2393400},{"timestamp":1690810200,"date":"2023-07-31","index":975,"close":68.77,"high":70.13,"low":67.81,"open":67.88,"volume":2963300},{"timestamp":1690896600,"date":"2023-08-01","index":976,"close":68.63,"high":68.72,"low":66.64,"open":67.7,"volume":2739000},{"timestamp":1690983000,"date":"2023-08-02","index":977,"close":64.11,"high":66.82,"low":62.72,"open":66.82,"volume":5124700},{"timestamp":1691069400,"date":"2023-08-03","index":978,"close":65.04,"high":65.56,"low":63.51,"open":63.59,"volume":5101000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":979,"close":69.52,"high":75.12,"low":68.1,"open":71.83,"volume":14773100},{"timestamp":1691415000,"date":"2023-08-07","index":980,"close":67.79,"high":68.23,"low":64.93,"open":67.3,"volume":5751700},{"timestamp":1691501400,"date":"2023-08-08","index":981,"close":66.59,"high":67.05,"low":63.57,"open":64.49,"volume":5664600},{"timestamp":1691587800,"date":"2023-08-09","index":982,"close":63.59,"high":67.2,"low":63.43,"open":66.86,"volume":3316000},{"timestamp":1691674200,"date":"2023-08-10","index":983,"close":63.29,"high":65.62,"low":62.58,"open":64.38,"volume":3075900},{"timestamp":1691760600,"date":"2023-08-11","index":984,"close":63.61,"high":64,"low":62.65,"open":62.9,"volume":2511800},{"timestamp":1692019800,"date":"2023-08-14","index":985,"close":65.64,"high":65.73,"low":62.7,"open":62.86,"volume":3176800},{"timestamp":1692106200,"date":"2023-08-15","index":986,"close":62.11,"high":65.47,"low":62.08,"open":64.82,"volume":2842700},{"timestamp":1692192600,"date":"2023-08-16","index":987,"close":60.85,"high":62.95,"low":60.8,"open":62.91,"volume":2213400},{"timestamp":1692279000,"date":"2023-08-17","index":988,"close":58.31,"high":60.57,"low":57.84,"open":60.31,"volume":5154300},{"timestamp":1692365400,"date":"2023-08-18","index":989,"close":58.98,"high":59.23,"low":56.36,"open":57,"volume":2926300}]},{"date":"2023-04-27","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":901,"close":64.88,"high":65.82,"low":63.58,"open":63.77,"volume":4338700},{"timestamp":1681479000,"date":"2023-04-14","index":902,"close":64.68,"high":65.49,"low":63.13,"open":64.13,"volume":2682800},{"timestamp":1681738200,"date":"2023-04-17","index":903,"close":64.7,"high":65.65,"low":64.04,"open":64.71,"volume":2727700},{"timestamp":1681824600,"date":"2023-04-18","index":904,"close":64.46,"high":66.2,"low":63.7,"open":65.94,"volume":2597000},{"timestamp":1681911000,"date":"2023-04-19","index":905,"close":62.87,"high":64.54,"low":62.6,"open":63.93,"volume":3315200},{"timestamp":1681997400,"date":"2023-04-20","index":906,"close":62.41,"high":62.82,"low":61.02,"open":61.46,"volume":3767200},{"timestamp":1682083800,"date":"2023-04-21","index":907,"close":62.8,"high":63.46,"low":62.11,"open":62.54,"volume":3315700},{"timestamp":1682343000,"date":"2023-04-24","index":908,"close":62.5,"high":64.2,"low":61.62,"open":63.38,"volume":2874500},{"timestamp":1682429400,"date":"2023-04-25","index":909,"close":58.09,"high":61.56,"low":57.81,"open":61.48,"volume":4248500},{"timestamp":1682515800,"date":"2023-04-26","index":910,"close":59.52,"high":62.01,"low":59.16,"open":59.33,"volume":3461900},{"timestamp":1682602200,"date":"2023-04-27","index":911,"close":59.58,"high":61.4,"low":59.11,"open":61.4,"volume":10248700}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":912,"close":47.05,"high":47.1,"low":43.01,"open":44.41,"volume":33129500},{"timestamp":1682947800,"date":"2023-05-01","index":913,"close":44.72,"high":46.81,"low":44.23,"open":46.67,"volume":10217700},{"timestamp":1683034200,"date":"2023-05-02","index":914,"close":42.88,"high":44.66,"low":42.71,"open":44.59,"volume":7524300},{"timestamp":1683120600,"date":"2023-05-03","index":915,"close":41.9,"high":43.27,"low":41.78,"open":42.5,"volume":7496300},{"timestamp":1683207000,"date":"2023-05-04","index":916,"close":40.48,"high":42.85,"low":39.9,"open":41.94,"volume":10014200},{"timestamp":1683293400,"date":"2023-05-05","index":917,"close":44.07,"high":44.33,"low":41.27,"open":41.66,"volume":9302300},{"timestamp":1683552600,"date":"2023-05-08","index":918,"close":46.31,"high":46.38,"low":44.6,"open":45.02,"volume":9162800},{"timestamp":1683639000,"date":"2023-05-09","index":919,"close":47.15,"high":47.65,"low":45.47,"open":45.47,"volume":7901300},{"timestamp":1683725400,"date":"2023-05-10","index":920,"close":49.21,"high":49.49,"low":47.79,"open":48.49,"volume":6984800},{"timestamp":1683811800,"date":"2023-05-11","index":921,"close":50.02,"high":50.13,"low":48.19,"open":49.1,"volume":4652600},{"timestamp":1683898200,"date":"2023-05-12","index":922,"close":49.43,"high":50.59,"low":48.3,"open":49.8,"volume":5173600}]},{"date":"2023-02-09","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":848,"close":49.52,"high":49.56,"low":46.81,"open":48,"volume":5403600},{"timestamp":1674829800,"date":"2023-01-27","index":849,"close":53.11,"high":53.76,"low":48.81,"open":49.06,"volume":8717700},{"timestamp":1675089000,"date":"2023-01-30","index":850,"close":49.97,"high":52.59,"low":49.78,"open":52.04,"volume":4645400},{"timestamp":1675175400,"date":"2023-01-31","index":851,"close":52.91,"high":53.51,"low":50,"open":50.32,"volume":4712800},{"timestamp":1675261800,"date":"2023-02-01","index":852,"close":55.51,"high":56.26,"low":51.97,"open":53.18,"volume":5127400},{"timestamp":1675348200,"date":"2023-02-02","index":853,"close":63.29,"high":65.51,"low":59.79,"open":60.01,"volume":10918400},{"timestamp":1675434600,"date":"2023-02-03","index":854,"close":59.43,"high":62.94,"low":58.45,"open":58.53,"volume":5729200},{"timestamp":1675693800,"date":"2023-02-06","index":855,"close":56.65,"high":59.94,"low":56.45,"open":58.24,"volume":4942100},{"timestamp":1675780200,"date":"2023-02-07","index":856,"close":58.37,"high":58.81,"low":55.32,"open":56.56,"volume":5038000},{"timestamp":1675866600,"date":"2023-02-08","index":857,"close":58.07,"high":61.3,"low":57.84,"open":59.27,"volume":4717300},{"timestamp":1675953000,"date":"2023-02-09","index":858,"close":58.17,"high":61.02,"low":57.97,"open":59.57,"volume":8485900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":859,"close":60.1,"high":64.32,"low":58.01,"open":63.65,"volume":18671700},{"timestamp":1676298600,"date":"2023-02-13","index":860,"close":64.08,"high":64.12,"low":58.37,"open":60,"volume":10168000},{"timestamp":1676385000,"date":"2023-02-14","index":861,"close":68.38,"high":68.94,"low":62.11,"open":62.43,"volume":12508400},{"timestamp":1676471400,"date":"2023-02-15","index":862,"close":72.4,"high":72.41,"low":67.47,"open":68.8,"volume":7146400},{"timestamp":1676557800,"date":"2023-02-16","index":863,"close":68.32,"high":71.29,"low":68,"open":69.06,"volume":6939500},{"timestamp":1676644200,"date":"2023-02-17","index":864,"close":64.45,"high":67.19,"low":63.51,"open":67.12,"volume":7081700},{"timestamp":1676989800,"date":"2023-02-21","index":865,"close":61.94,"high":64.4,"low":61.15,"open":63.02,"volume":5066700},{"timestamp":1677076200,"date":"2023-02-22","index":866,"close":61.47,"high":64.07,"low":61.21,"open":62.4,"volume":4175700},{"timestamp":1677162600,"date":"2023-02-23","index":867,"close":61.74,"high":63.72,"low":59.57,"open":62.96,"volume":3940500},{"timestamp":1677249000,"date":"2023-02-24","index":868,"close":59.2,"high":60.88,"low":58.58,"open":60.25,"volume":4026100},{"timestamp":1677508200,"date":"2023-02-27","index":869,"close":60.26,"high":61.47,"low":59.65,"open":60.11,"volume":3696100}]},{"date":"2022-11-03","estimated":null,"reported":0.06,"pre":[],"post":[]},{"date":"2022-08-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2022-02-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2021-08-05","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":467,"close":113.77,"high":115.38,"low":109.76,"open":110.16,"volume":2898900},{"timestamp":1627047000,"date":"2021-07-23","index":468,"close":117.24,"high":117.4,"low":112.53,"open":114.05,"volume":2369800},{"timestamp":1627306200,"date":"2021-07-26","index":469,"close":116.73,"high":117.49,"low":115.25,"open":116.93,"volume":1770600},{"timestamp":1627392600,"date":"2021-07-27","index":470,"close":115.47,"high":116.99,"low":112.27,"open":116.57,"volume":2169500},{"timestamp":1627479000,"date":"2021-07-28","index":471,"close":119.75,"high":119.93,"low":115.87,"open":116.39,"volume":2534900},{"timestamp":1627565400,"date":"2021-07-29","index":472,"close":120.39,"high":122.77,"low":119.11,"open":119.39,"volume":2455700},{"timestamp":1627651800,"date":"2021-07-30","index":473,"close":118.63,"high":122.08,"low":117.99,"open":119.38,"volume":2546500},{"timestamp":1627911000,"date":"2021-08-02","index":474,"close":118.59,"high":120.45,"low":114.84,"open":119.27,"volume":1983700},{"timestamp":1627997400,"date":"2021-08-03","index":475,"close":119.57,"high":120,"low":117.42,"open":118.79,"volume":1639800},{"timestamp":1628083800,"date":"2021-08-04","index":476,"close":120,"high":121.25,"low":118.82,"open":119.9,"volume":2451600},{"timestamp":1628170200,"date":"2021-08-05","index":477,"close":121.46,"high":122.24,"low":117.8,"open":118.98,"volume":3640300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":478,"close":118.82,"high":121.33,"low":115,"open":117.28,"volume":3405500},{"timestamp":1628515800,"date":"2021-08-09","index":479,"close":123.43,"high":125.46,"low":117.13,"open":117.98,"volume":4416200},{"timestamp":1628602200,"date":"2021-08-10","index":480,"close":125.47,"high":127.7,"low":122.39,"open":125.73,"volume":8163400},{"timestamp":1628688600,"date":"2021-08-11","index":481,"close":119.01,"high":124,"low":116.38,"open":123.25,"volume":7776800},{"timestamp":1628775000,"date":"2021-08-12","index":482,"close":122.23,"high":125.78,"low":117,"open":117.4,"volume":5853900},{"timestamp":1628861400,"date":"2021-08-13","index":483,"close":121.75,"high":123.53,"low":120.16,"open":122.31,"volume":1732200},{"timestamp":1629120600,"date":"2021-08-16","index":484,"close":120.38,"high":120.99,"low":116.64,"open":119.52,"volume":3321900},{"timestamp":1629207000,"date":"2021-08-17","index":485,"close":119.84,"high":121.33,"low":117.93,"open":120.22,"volume":2435100},{"timestamp":1629293400,"date":"2021-08-18","index":486,"close":116.93,"high":119.32,"low":116.54,"open":118.99,"volume":2817500},{"timestamp":1629379800,"date":"2021-08-19","index":487,"close":118.15,"high":120,"low":115,"open":115.89,"volume":2523700},{"timestamp":1629466200,"date":"2021-08-20","index":488,"close":119.96,"high":122.42,"low":118.15,"open":119,"volume":2463400}]},{"date":"2021-05-06","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":404,"close":75.43,"high":78.01,"low":74.51,"open":74.92,"volume":4023800},{"timestamp":1619184600,"date":"2021-04-23","index":405,"close":82.72,"high":83.47,"low":76.52,"open":77.76,"volume":7106200},{"timestamp":1619443800,"date":"2021-04-26","index":406,"close":84.76,"high":85,"low":80.89,"open":81.5,"volume":5258600},{"timestamp":1619530200,"date":"2021-04-27","index":407,"close":87.01,"high":88.04,"low":84.77,"open":84.83,"volume":5852100},{"timestamp":1619616600,"date":"2021-04-28","index":408,"close":86.16,"high":86.57,"low":83.85,"open":86.13,"volume":3484500},{"timestamp":1619703000,"date":"2021-04-29","index":409,"close":84.89,"high":87,"low":83.36,"open":87,"volume":3797200},{"timestamp":1619789400,"date":"2021-04-30","index":410,"close":84.74,"high":86.16,"low":82.69,"open":84.09,"volume":4159400},{"timestamp":1620048600,"date":"2021-05-03","index":411,"close":84.06,"high":85.38,"low":82.2,"open":84.82,"volume":4926500},{"timestamp":1620135000,"date":"2021-05-04","index":412,"close":80.19,"high":82.72,"low":79.03,"open":81.49,"volume":5738700},{"timestamp":1620221400,"date":"2021-05-05","index":413,"close":79.02,"high":82.06,"low":77.5,"open":81.04,"volume":5333900},{"timestamp":1620307800,"date":"2021-05-06","index":414,"close":69.07,"high":75.56,"low":67.43,"open":73.9,"volume":10109600}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":415,"close":71.62,"high":78.22,"low":71.14,"open":74.93,"volume":7155700},{"timestamp":1620653400,"date":"2021-05-10","index":416,"close":68.87,"high":70.55,"low":66.75,"open":69.9,"volume":6297100},{"timestamp":1620739800,"date":"2021-05-11","index":417,"close":71.29,"high":71.74,"low":64.84,"open":64.95,"volume":5715700},{"timestamp":1620826200,"date":"2021-05-12","index":418,"close":69.69,"high":71.45,"low":68.17,"open":70.86,"volume":3186500},{"timestamp":1620912600,"date":"2021-05-13","index":419,"close":66.65,"high":71.43,"low":65.62,"open":70.05,"volume":3311800},{"timestamp":1620999000,"date":"2021-05-14","index":420,"close":72.3,"high":72.64,"low":67.22,"open":67.22,"volume":2807000},{"timestamp":1621258200,"date":"2021-05-17","index":421,"close":70.96,"high":71.59,"low":68.9,"open":69,"volume":2702800},{"timestamp":1621344600,"date":"2021-05-18","index":422,"close":72.43,"high":73.92,"low":71.59,"open":72.65,"volume":3505100},{"timestamp":1621431000,"date":"2021-05-19","index":423,"close":70.79,"high":70.83,"low":68.16,"open":68.67,"volume":4239200},{"timestamp":1621517400,"date":"2021-05-20","index":424,"close":74.5,"high":74.74,"low":71,"open":71.49,"volume":3931100},{"timestamp":1621603800,"date":"2021-05-21","index":425,"close":74.8,"high":75.79,"low":73.39,"open":75.12,"volume":2854500}]},{"date":"2021-02-11","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":346,"close":78.8,"high":79.72,"low":74.35,"open":75.1,"volume":3855700},{"timestamp":1611930600,"date":"2021-01-29","index":347,"close":76.66,"high":78.5,"low":74.79,"open":78.03,"volume":3583900},{"timestamp":1612189800,"date":"2021-02-01","index":348,"close":80.48,"high":80.56,"low":76.55,"open":77.75,"volume":2645400},{"timestamp":1612276200,"date":"2021-02-02","index":349,"close":83.57,"high":83.74,"low":80.04,"open":81.82,"volume":3292800},{"timestamp":1612362600,"date":"2021-02-03","index":350,"close":82.34,"high":84.8,"low":82.07,"open":84.38,"volume":2622100},{"timestamp":1612449000,"date":"2021-02-04","index":351,"close":83.04,"high":83.97,"low":81.75,"open":82.56,"volume":1833200},{"timestamp":1612535400,"date":"2021-02-05","index":352,"close":85.56,"high":85.94,"low":82.93,"open":83.5,"volume":3250100},{"timestamp":1612794600,"date":"2021-02-08","index":353,"close":91.13,"high":91.95,"low":86.35,"open":87,"volume":5880200},{"timestamp":1612881000,"date":"2021-02-09","index":354,"close":93.46,"high":94.82,"low":90.22,"open":91.09,"volume":4914200},{"timestamp":1612967400,"date":"2021-02-10","index":355,"close":90.91,"high":95.77,"low":87.33,"open":94.77,"volume":4522500},{"timestamp":1613053800,"date":"2021-02-11","index":356,"close":91.28,"high":93,"low":89.34,"open":92.77,"volume":5335000}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":357,"close":85.95,"high":87.57,"low":83.33,"open":86.32,"volume":10650400},{"timestamp":1613485800,"date":"2021-02-16","index":358,"close":82.07,"high":84.93,"low":81.02,"open":84.81,"volume":7335300},{"timestamp":1613572200,"date":"2021-02-17","index":359,"close":84.4,"high":87.06,"low":80.26,"open":82.62,"volume":5794800},{"timestamp":1613658600,"date":"2021-02-18","index":360,"close":82.79,"high":85.25,"low":81.6,"open":83.01,"volume":5202300},{"timestamp":1613745000,"date":"2021-02-19","index":361,"close":82.17,"high":85.82,"low":81.63,"open":84,"volume":4910100},{"timestamp":1614004200,"date":"2021-02-22","index":362,"close":78.38,"high":82.67,"low":78.28,"open":81.49,"volume":4310800},{"timestamp":1614090600,"date":"2021-02-23","index":363,"close":77.28,"high":77.37,"low":70.7,"open":74.5,"volume":6740300},{"timestamp":1614177000,"date":"2021-02-24","index":364,"close":76.43,"high":76.61,"low":73.15,"open":75.99,"volume":4900400},{"timestamp":1614263400,"date":"2021-02-25","index":365,"close":71.72,"high":76.23,"low":70.57,"open":75.54,"volume":4565100},{"timestamp":1614349800,"date":"2021-02-26","index":366,"close":73.97,"high":74.29,"low":70.86,"open":72.4,"volume":7740700},{"timestamp":1614609000,"date":"2021-03-01","index":367,"close":76.9,"high":77.17,"low":74.43,"open":75.41,"volume":3262300}]},{"date":"2020-11-05","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":280,"close":55.81,"high":56.64,"low":54.21,"open":55,"volume":3422400},{"timestamp":1603459800,"date":"2020-10-23","index":281,"close":55.82,"high":56.38,"low":54.96,"open":55.22,"volume":3120100},{"timestamp":1603719000,"date":"2020-10-26","index":282,"close":54.75,"high":56.57,"low":53.65,"open":55.07,"volume":4115900},{"timestamp":1603805400,"date":"2020-10-27","index":283,"close":55.98,"high":57.75,"low":55.33,"open":56.15,"volume":3971800},{"timestamp":1603891800,"date":"2020-10-28","index":284,"close":54.76,"high":55.85,"low":54.04,"open":55.28,"volume":2535200},{"timestamp":1603978200,"date":"2020-10-29","index":285,"close":54,"high":55.5,"low":53.46,"open":54.91,"volume":2391000},{"timestamp":1604064600,"date":"2020-10-30","index":286,"close":51.97,"high":53.76,"low":50.54,"open":53.49,"volume":4148800},{"timestamp":1604327400,"date":"2020-11-02","index":287,"close":52.05,"high":53.22,"low":50.95,"open":52.87,"volume":2600300},{"timestamp":1604413800,"date":"2020-11-03","index":288,"close":53.05,"high":53.18,"low":51.6,"open":51.71,"volume":2094600},{"timestamp":1604500200,"date":"2020-11-04","index":289,"close":56.12,"high":57,"low":54.3,"open":55,"volume":3494400},{"timestamp":1604586600,"date":"2020-11-05","index":290,"close":58,"high":58.42,"low":56.26,"open":57.5,"volume":4778600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":291,"close":64.47,"high":71.77,"low":61.7,"open":63.73,"volume":16776700},{"timestamp":1604932200,"date":"2020-11-09","index":292,"close":64.57,"high":66.08,"low":60.52,"open":63.01,"volume":8760800},{"timestamp":1605018600,"date":"2020-11-10","index":293,"close":61.24,"high":64.69,"low":58.34,"open":61.25,"volume":6705500},{"timestamp":1605105000,"date":"2020-11-11","index":294,"close":65.46,"high":66.14,"low":61.9,"open":62,"volume":5928700},{"timestamp":1605191400,"date":"2020-11-12","index":295,"close":64.15,"high":65.08,"low":62.74,"open":64,"volume":8509700},{"timestamp":1605277800,"date":"2020-11-13","index":296,"close":63.77,"high":64.75,"low":63.06,"open":64.55,"volume":3381800},{"timestamp":1605537000,"date":"2020-11-16","index":297,"close":64.54,"high":64.88,"low":60,"open":60.39,"volume":4896900},{"timestamp":1605623400,"date":"2020-11-17","index":298,"close":65.96,"high":66.58,"low":63.02,"open":64,"volume":8617800},{"timestamp":1605709800,"date":"2020-11-18","index":299,"close":64.48,"high":66.86,"low":64.03,"open":66.75,"volume":4101400},{"timestamp":1605796200,"date":"2020-11-19","index":300,"close":65.89,"high":66.33,"low":64.3,"open":64.95,"volume":4198800},{"timestamp":1605882600,"date":"2020-11-20","index":301,"close":66.55,"high":68.21,"low":65.5,"open":66,"volume":6267800}]},{"date":"2020-08-06","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":216,"close":36.43,"high":38.58,"low":35.92,"open":38.32,"volume":3144900},{"timestamp":1595597400,"date":"2020-07-24","index":217,"close":35.72,"high":36.46,"low":35,"open":35.23,"volume":3002900},{"timestamp":1595856600,"date":"2020-07-27","index":218,"close":37.36,"high":37.69,"low":36.16,"open":36.49,"volume":2721700},{"timestamp":1595943000,"date":"2020-07-28","index":219,"close":37.65,"high":38.69,"low":37.58,"open":38.69,"volume":4678900},{"timestamp":1596029400,"date":"2020-07-29","index":220,"close":38.7,"high":39.08,"low":37.82,"open":38.49,"volume":2923100},{"timestamp":1596115800,"date":"2020-07-30","index":221,"close":41.13,"high":41.5,"low":38.36,"open":38.36,"volume":5678500},{"timestamp":1596202200,"date":"2020-07-31","index":222,"close":41.62,"high":42.06,"low":40.21,"open":42,"volume":5364300},{"timestamp":1596461400,"date":"2020-08-03","index":223,"close":42.51,"high":42.84,"low":41.86,"open":42.29,"volume":6993300},{"timestamp":1596547800,"date":"2020-08-04","index":224,"close":42.31,"high":43.15,"low":41.28,"open":43.1,"volume":4517300},{"timestamp":1596634200,"date":"2020-08-05","index":225,"close":42.49,"high":42.75,"low":41.56,"open":42.08,"volume":3851900},{"timestamp":1596720600,"date":"2020-08-06","index":226,"close":41.35,"high":42.41,"low":40,"open":41.84,"volume":8043100}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":227,"close":40.06,"high":45.28,"low":39.62,"open":41,"volume":12303400},{"timestamp":1597066200,"date":"2020-08-10","index":228,"close":36.99,"high":39.54,"low":36.04,"open":39.54,"volume":14591200},{"timestamp":1597152600,"date":"2020-08-11","index":229,"close":37.81,"high":38.15,"low":36.04,"open":36.85,"volume":7826800},{"timestamp":1597239000,"date":"2020-08-12","index":230,"close":38.86,"high":40.07,"low":38.03,"open":38.1,"volume":9585100},{"timestamp":1597325400,"date":"2020-08-13","index":231,"close":38.85,"high":39.71,"low":38.21,"open":39.71,"volume":4062700},{"timestamp":1597411800,"date":"2020-08-14","index":232,"close":38.5,"high":39.79,"low":38.17,"open":38.95,"volume":3042400},{"timestamp":1597671000,"date":"2020-08-17","index":233,"close":39.92,"high":39.94,"low":37.69,"open":37.73,"volume":7369900},{"timestamp":1597757400,"date":"2020-08-18","index":234,"close":40.06,"high":40.47,"low":39.46,"open":40.4,"volume":4394800},{"timestamp":1597843800,"date":"2020-08-19","index":235,"close":39.29,"high":40.25,"low":38.26,"open":39.93,"volume":3764700},{"timestamp":1597930200,"date":"2020-08-20","index":236,"close":40.31,"high":40.44,"low":39.12,"open":39.28,"volume":3953500},{"timestamp":1598016600,"date":"2020-08-21","index":237,"close":38.92,"high":40.49,"low":38.9,"open":40.45,"volume":3271700}]},{"date":"2020-05-07","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":153,"close":23.73,"high":25.25,"low":23.62,"open":24.58,"volume":2432600},{"timestamp":1587735000,"date":"2020-04-24","index":154,"close":23.28,"high":24.13,"low":23.24,"open":23.42,"volume":3521200},{"timestamp":1587994200,"date":"2020-04-27","index":155,"close":24.47,"high":24.78,"low":23.55,"open":23.91,"volume":2338200},{"timestamp":1588080600,"date":"2020-04-28","index":156,"close":23.47,"high":24.75,"low":23,"open":24.5,"volume":7241500},{"timestamp":1588167000,"date":"2020-04-29","index":157,"close":23.78,"high":23.99,"low":22.5,"open":23.47,"volume":6896400},{"timestamp":1588253400,"date":"2020-04-30","index":158,"close":23.56,"high":24.56,"low":23.35,"open":23.82,"volume":2474600},{"timestamp":1588339800,"date":"2020-05-01","index":159,"close":22.84,"high":23.73,"low":22.35,"open":23.17,"volume":1911000},{"timestamp":1588599000,"date":"2020-05-04","index":160,"close":23.67,"high":23.81,"low":22.53,"open":22.88,"volume":2041600},{"timestamp":1588685400,"date":"2020-05-05","index":161,"close":24.51,"high":24.71,"low":23.82,"open":24.41,"volume":2034800},{"timestamp":1588771800,"date":"2020-05-06","index":162,"close":24.95,"high":25.25,"low":24.26,"open":24.7,"volume":2177400},{"timestamp":1588858200,"date":"2020-05-07","index":163,"close":29.52,"high":29.98,"low":26.17,"open":26.81,"volume":10519600}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":164,"close":26.26,"high":27.1,"low":25.03,"open":26.76,"volume":12436000},{"timestamp":1589203800,"date":"2020-05-11","index":165,"close":28.12,"high":28.42,"low":26.38,"open":26.38,"volume":5762000},{"timestamp":1589290200,"date":"2020-05-12","index":166,"close":28.79,"high":30.24,"low":27.64,"open":28.12,"volume":10381900},{"timestamp":1589376600,"date":"2020-05-13","index":167,"close":27.87,"high":28.9,"low":26.82,"open":28.29,"volume":7820400},{"timestamp":1589463000,"date":"2020-05-14","index":168,"close":28.02,"high":28.05,"low":27.2,"open":27.4,"volume":3254700},{"timestamp":1589549400,"date":"2020-05-15","index":169,"close":29.49,"high":30.78,"low":27.82,"open":28.02,"volume":9398000},{"timestamp":1589808600,"date":"2020-05-18","index":170,"close":28.07,"high":29.8,"low":27.7,"open":28.28,"volume":4101000},{"timestamp":1589895000,"date":"2020-05-19","index":171,"close":28.04,"high":29.23,"low":27.9,"open":28.08,"volume":2294500},{"timestamp":1589981400,"date":"2020-05-20","index":172,"close":27.55,"high":28.13,"low":26.52,"open":28,"volume":5971700},{"timestamp":1590067800,"date":"2020-05-21","index":173,"close":28.04,"high":28.35,"low":27.17,"open":27.82,"volume":4725700},{"timestamp":1590154200,"date":"2020-05-22","index":174,"close":28.26,"high":28.81,"low":27.51,"open":28.05,"volume":3014600}]},{"date":"2020-02-13","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":95,"close":18.32,"high":18.37,"low":17.66,"open":17.91,"volume":595300},{"timestamp":1580481000,"date":"2020-01-31","index":96,"close":17.86,"high":18.35,"low":17.74,"open":18.31,"volume":537800},{"timestamp":1580740200,"date":"2020-02-03","index":97,"close":17.69,"high":18.19,"low":17.52,"open":18,"volume":640300},{"timestamp":1580826600,"date":"2020-02-04","index":98,"close":17.93,"high":18.4,"low":17.77,"open":17.9,"volume":964500},{"timestamp":1580913000,"date":"2020-02-05","index":99,"close":18,"high":18.29,"low":17.65,"open":18.16,"volume":1161700},{"timestamp":1580999400,"date":"2020-02-06","index":100,"close":17.77,"high":18.05,"low":17.72,"open":18,"volume":545100},{"timestamp":1581085800,"date":"2020-02-07","index":101,"close":18.17,"high":18.34,"low":17.8,"open":17.88,"volume":595400},{"timestamp":1581345000,"date":"2020-02-10","index":102,"close":18.34,"high":19.2,"low":18.1,"open":18.23,"volume":1358500},{"timestamp":1581431400,"date":"2020-02-11","index":103,"close":18.37,"high":19.23,"low":18.36,"open":18.41,"volume":1455900},{"timestamp":1581517800,"date":"2020-02-12","index":104,"close":17.82,"high":18.6,"low":17.55,"open":18.55,"volume":1429900},{"timestamp":1581604200,"date":"2020-02-13","index":105,"close":18.07,"high":18.21,"low":17.72,"open":17.75,"volume":1715500}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":106,"close":17.75,"high":18.7,"low":17.22,"open":18.46,"volume":4739900},{"timestamp":1582036200,"date":"2020-02-18","index":107,"close":17.5,"high":17.92,"low":17.24,"open":17.7,"volume":2756500},{"timestamp":1582122600,"date":"2020-02-19","index":108,"close":18.01,"high":18.23,"low":17.35,"open":17.45,"volume":7996700},{"timestamp":1582209000,"date":"2020-02-20","index":109,"close":20.3,"high":21.35,"low":18.1,"open":18.15,"volume":10976200},{"timestamp":1582295400,"date":"2020-02-21","index":110,"close":21.02,"high":21.35,"low":20.3,"open":20.3,"volume":3427200},{"timestamp":1582554600,"date":"2020-02-24","index":111,"close":19.81,"high":20.48,"low":19.27,"open":19.75,"volume":2941200},{"timestamp":1582641000,"date":"2020-02-25","index":112,"close":20.29,"high":20.44,"low":19,"open":19.91,"volume":4154000},{"timestamp":1582727400,"date":"2020-02-26","index":113,"close":22.11,"high":22.69,"low":20.02,"open":20.2,"volume":7309000},{"timestamp":1582813800,"date":"2020-02-27","index":114,"close":21.94,"high":22.52,"low":20.51,"open":20.65,"volume":5353700},{"timestamp":1582900200,"date":"2020-02-28","index":115,"close":21.3,"high":21.79,"low":19.83,"open":21.03,"volume":3931200},{"timestamp":1583159400,"date":"2020-03-02","index":116,"close":22.08,"high":22.08,"low":20.38,"open":21.69,"volume":3115200}]},{"date":"2019-11-07","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":29,"close":15.84,"high":15.93,"low":14.8,"open":14.85,"volume":1116400},{"timestamp":1572010200,"date":"2019-10-25","index":30,"close":16.17,"high":16.3,"low":15.69,"open":15.79,"volume":1023400},{"timestamp":1572269400,"date":"2019-10-28","index":31,"close":16.03,"high":16.41,"low":15.8,"open":16.3,"volume":1184700},{"timestamp":1572355800,"date":"2019-10-29","index":32,"close":15.72,"high":16.24,"low":15.58,"open":16.12,"volume":752700},{"timestamp":1572442200,"date":"2019-10-30","index":33,"close":16.73,"high":16.77,"low":15.73,"open":15.75,"volume":1092500},{"timestamp":1572528600,"date":"2019-10-31","index":34,"close":16.84,"high":16.97,"low":16.32,"open":16.75,"volume":918100},{"timestamp":1572615000,"date":"2019-11-01","index":35,"close":16.83,"high":17.19,"low":16.7,"open":16.92,"volume":705600},{"timestamp":1572877800,"date":"2019-11-04","index":36,"close":17.37,"high":17.48,"low":16.89,"open":17.34,"volume":996600},{"timestamp":1572964200,"date":"2019-11-05","index":37,"close":17.1,"high":17.49,"low":16.84,"open":17.44,"volume":849500},{"timestamp":1573050600,"date":"2019-11-06","index":38,"close":16.22,"high":17.1,"low":16.16,"open":16.99,"volume":1055900},{"timestamp":1573137000,"date":"2019-11-07","index":39,"close":15.89,"high":16.84,"low":15.55,"open":16.47,"volume":1403800}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":40,"close":16.12,"high":16.6,"low":15.59,"open":16.3,"volume":1498700},{"timestamp":1573482600,"date":"2019-11-11","index":41,"close":16.23,"high":16.47,"low":15.94,"open":15.94,"volume":504000},{"timestamp":1573569000,"date":"2019-11-12","index":42,"close":16.16,"high":16.37,"low":16.02,"open":16.26,"volume":339000},{"timestamp":1573655400,"date":"2019-11-13","index":43,"close":16.26,"high":16.38,"low":15.78,"open":16,"volume":713200},{"timestamp":1573741800,"date":"2019-11-14","index":44,"close":16.67,"high":16.75,"low":16,"open":16.12,"volume":659300},{"timestamp":1573828200,"date":"2019-11-15","index":45,"close":16.74,"high":17.12,"low":16.64,"open":16.75,"volume":815100},{"timestamp":1574087400,"date":"2019-11-18","index":46,"close":16.89,"high":16.99,"low":16.51,"open":16.79,"volume":460800},{"timestamp":1574173800,"date":"2019-11-19","index":47,"close":16.3,"high":16.97,"low":16.22,"open":16.92,"volume":859100},{"timestamp":1574260200,"date":"2019-11-20","index":48,"close":16.92,"high":17.09,"low":16.18,"open":16.2,"volume":761600},{"timestamp":1574346600,"date":"2019-11-21","index":49,"close":17.36,"high":17.45,"low":16.92,"open":16.97,"volume":1010500},{"timestamp":1574433000,"date":"2019-11-22","index":50,"close":17.77,"high":17.99,"low":17.3,"open":17.45,"volume":1062400}]},{"date":"2019-09-13","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.14,"reported":0.2,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1218,"close":78.52,"high":81.21,"low":77.68,"open":81.01,"volume":3148800},{"timestamp":1721395800,"date":"2024-07-19","index":1219,"close":78.66,"high":79.67,"low":78.19,"open":78.79,"volume":2336600},{"timestamp":1721655000,"date":"2024-07-22","index":1220,"close":78.66,"high":79.59,"low":77.72,"open":79.37,"volume":1718400},{"timestamp":1721741400,"date":"2024-07-23","index":1221,"close":80.97,"high":83.42,"low":79.21,"open":81.12,"volume":3313600},{"timestamp":1721827800,"date":"2024-07-24","index":1222,"close":76,"high":80.25,"low":75.59,"open":79.5,"volume":3020700},{"timestamp":1721914200,"date":"2024-07-25","index":1223,"close":78.04,"high":79.59,"low":74.79,"open":75.82,"volume":2449100},{"timestamp":1722000600,"date":"2024-07-26","index":1224,"close":78.06,"high":79.22,"low":77.22,"open":79.09,"volume":1931600},{"timestamp":1722259800,"date":"2024-07-29","index":1225,"close":77.37,"high":78.97,"low":77.16,"open":78.61,"volume":1841200},{"timestamp":1722346200,"date":"2024-07-30","index":1226,"close":76.03,"high":78.5,"low":75.55,"open":77.23,"volume":2103400},{"timestamp":1722432600,"date":"2024-07-31","index":1227,"close":77.5,"high":78.34,"low":76.52,"open":77.81,"volume":2308700},{"timestamp":1722519000,"date":"2024-08-01","index":1228,"close":74.4,"high":78.8,"low":73.9,"open":77.17,"volume":5095900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1229,"close":79.46,"high":80.73,"low":75.31,"open":79.5,"volume":10348600},{"timestamp":1722864600,"date":"2024-08-05","index":1230,"close":77.7,"high":80.15,"low":69.26,"open":69.26,"volume":5549500},{"timestamp":1722951000,"date":"2024-08-06","index":1231,"close":76.24,"high":78.67,"low":76.18,"open":78.67,"volume":2462100},{"timestamp":1723037400,"date":"2024-08-07","index":1232,"close":76.37,"high":79.98,"low":76.18,"open":78.75,"volume":2442800},{"timestamp":1723123800,"date":"2024-08-08","index":1233,"close":76.82,"high":77.47,"low":75.13,"open":77.45,"volume":1762400},{"timestamp":1723210200,"date":"2024-08-09","index":1234,"close":77.71,"high":78.9,"low":76.87,"open":77.51,"volume":1914700},{"timestamp":1723469400,"date":"2024-08-12","index":1235,"close":76.63,"high":79,"low":76.5,"open":78,"volume":1429600},{"timestamp":1723555800,"date":"2024-08-13","index":1236,"close":81.75,"high":81.77,"low":77.14,"open":77.14,"volume":2143300},{"timestamp":1723642200,"date":"2024-08-14","index":1237,"close":81.46,"high":83.36,"low":80.7,"open":82.3,"volume":1518200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1156,"close":86.71,"high":88.35,"low":86.03,"open":87.73,"volume":2511400},{"timestamp":1713533400,"date":"2024-04-19","index":1157,"close":84.1,"high":86.7,"low":83.14,"open":86.28,"volume":4085700},{"timestamp":1713792600,"date":"2024-04-22","index":1158,"close":84.69,"high":85.48,"low":82.83,"open":84.83,"volume":2653400},{"timestamp":1713879000,"date":"2024-04-23","index":1159,"close":87.88,"high":88.88,"low":85.01,"open":86,"volume":2429000},{"timestamp":1713965400,"date":"2024-04-24","index":1160,"close":87.68,"high":89.9,"low":87.17,"open":89.49,"volume":2001500},{"timestamp":1714051800,"date":"2024-04-25","index":1161,"close":86.76,"high":87.55,"low":84.52,"open":85.01,"volume":1888700},{"timestamp":1714138200,"date":"2024-04-26","index":1162,"close":88.01,"high":89.42,"low":86.89,"open":88.03,"volume":1763900},{"timestamp":1714397400,"date":"2024-04-29","index":1163,"close":89.65,"high":91.02,"low":88.5,"open":88.9,"volume":3444400},{"timestamp":1714483800,"date":"2024-04-30","index":1164,"close":87.4,"high":91.59,"low":87.32,"open":89.26,"volume":4184300},{"timestamp":1714570200,"date":"2024-05-01","index":1165,"close":88.04,"high":90.82,"low":86.51,"open":88.12,"volume":2802600},{"timestamp":1714656600,"date":"2024-05-02","index":1166,"close":88.97,"high":89.5,"low":85.32,"open":89.43,"volume":7833700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1167,"close":74.4,"high":78.92,"low":72.68,"open":78.23,"volume":18650500},{"timestamp":1715002200,"date":"2024-05-06","index":1168,"close":74.3,"high":75.9,"low":73.84,"open":74.7,"volume":6581400},{"timestamp":1715088600,"date":"2024-05-07","index":1169,"close":74.13,"high":75.09,"low":73.01,"open":74.74,"volume":4123700},{"timestamp":1715175000,"date":"2024-05-08","index":1170,"close":72.45,"high":73.75,"low":72.08,"open":73.34,"volume":3166900},{"timestamp":1715261400,"date":"2024-05-09","index":1171,"close":73.34,"high":74.29,"low":72.4,"open":72.53,"volume":2502100},{"timestamp":1715347800,"date":"2024-05-10","index":1172,"close":71.92,"high":73.78,"low":71.77,"open":73.68,"volume":2949300},{"timestamp":1715607000,"date":"2024-05-13","index":1173,"close":73.57,"high":73.65,"low":71.93,"open":72.24,"volume":2310100},{"timestamp":1715693400,"date":"2024-05-14","index":1174,"close":73.35,"high":74.32,"low":72.94,"open":73.61,"volume":1917400},{"timestamp":1715779800,"date":"2024-05-15","index":1175,"close":74.25,"high":74.82,"low":73.97,"open":74.53,"volume":2733400},{"timestamp":1715866200,"date":"2024-05-16","index":1176,"close":75.14,"high":76.17,"low":73.47,"open":74.25,"volume":3041400},{"timestamp":1715952600,"date":"2024-05-17","index":1177,"close":75.23,"high":76.25,"low":74.61,"open":74.98,"volume":2556900}]},{"date":"2024-02-08","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":1098,"close":81.86,"high":83.61,"low":81.26,"open":83.03,"volume":2042900},{"timestamp":1706279400,"date":"2024-01-26","index":1099,"close":80.18,"high":82.5,"low":79.8,"open":81.24,"volume":2286900},{"timestamp":1706538600,"date":"2024-01-29","index":1100,"close":84.3,"high":84.32,"low":80.16,"open":80.22,"volume":2806600},{"timestamp":1706625000,"date":"2024-01-30","index":1101,"close":82.96,"high":84.55,"low":82.27,"open":84.24,"volume":2392400},{"timestamp":1706711400,"date":"2024-01-31","index":1102,"close":79.05,"high":82.61,"low":79.05,"open":81.62,"volume":3899000},{"timestamp":1706797800,"date":"2024-02-01","index":1103,"close":79.59,"high":80.75,"low":78.14,"open":79.92,"volume":2833900},{"timestamp":1706884200,"date":"2024-02-02","index":1104,"close":82.65,"high":83.39,"low":78.14,"open":79.54,"volume":4110400},{"timestamp":1707143400,"date":"2024-02-05","index":1105,"close":80.82,"high":82.19,"low":79.11,"open":81.77,"volume":2972700},{"timestamp":1707229800,"date":"2024-02-06","index":1106,"close":81.59,"high":82.24,"low":79.59,"open":80.86,"volume":3048900},{"timestamp":1707316200,"date":"2024-02-07","index":1107,"close":83.35,"high":83.93,"low":80.01,"open":81.98,"volume":4515400},{"timestamp":1707402600,"date":"2024-02-08","index":1108,"close":90.31,"high":91.08,"low":82.9,"open":83.75,"volume":18061200}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":1109,"close":107.92,"high":116,"low":105.01,"open":110.1,"volume":33191900},{"timestamp":1707748200,"date":"2024-02-12","index":1110,"close":105.62,"high":109.83,"low":104.19,"open":106.79,"volume":10882800},{"timestamp":1707834600,"date":"2024-02-13","index":1111,"close":99.88,"high":102.83,"low":97.63,"open":99.91,"volume":6886100},{"timestamp":1707921000,"date":"2024-02-14","index":1112,"close":104.37,"high":104.5,"low":99.42,"open":101.87,"volume":4785400},{"timestamp":1708007400,"date":"2024-02-15","index":1113,"close":101.22,"high":104.5,"low":99.43,"open":104.5,"volume":4765100},{"timestamp":1708093800,"date":"2024-02-16","index":1114,"close":98.52,"high":101.8,"low":97.72,"open":101.32,"volume":4565000},{"timestamp":1708439400,"date":"2024-02-20","index":1115,"close":97.99,"high":98.3,"low":94.06,"open":98,"volume":4310200},{"timestamp":1708525800,"date":"2024-02-21","index":1116,"close":95.09,"high":95.98,"low":93.4,"open":93.89,"volume":4044300},{"timestamp":1708612200,"date":"2024-02-22","index":1117,"close":99.47,"high":99.93,"low":97.4,"open":99.46,"volume":4066600},{"timestamp":1708698600,"date":"2024-02-23","index":1118,"close":98.45,"high":101.66,"low":97.14,"open":100,"volume":2945900},{"timestamp":1708957800,"date":"2024-02-26","index":1119,"close":99.08,"high":100.3,"low":97.83,"open":98.71,"volume":2866100}]},{"date":"2023-11-02","estimated":0.1,"reported":0.16,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1032,"close":62.79,"high":63.96,"low":61.99,"open":62.75,"volume":2291300},{"timestamp":1697808600,"date":"2023-10-20","index":1033,"close":59.38,"high":62.62,"low":58.81,"open":62.06,"volume":4135300},{"timestamp":1698067800,"date":"2023-10-23","index":1034,"close":58.7,"high":59.74,"low":57.3,"open":58.5,"volume":3758900},{"timestamp":1698154200,"date":"2023-10-24","index":1035,"close":59.63,"high":61.27,"low":58.79,"open":59.69,"volume":3171100},{"timestamp":1698240600,"date":"2023-10-25","index":1036,"close":56.49,"high":59.04,"low":56.41,"open":58.57,"volume":3700000},{"timestamp":1698327000,"date":"2023-10-26","index":1037,"close":55.53,"high":57.1,"low":54.61,"open":56.55,"volume":3191600},{"timestamp":1698413400,"date":"2023-10-27","index":1038,"close":55.35,"high":56.92,"low":54.92,"open":56.33,"volume":2813100},{"timestamp":1698672600,"date":"2023-10-30","index":1039,"close":55.88,"high":56.91,"low":55.15,"open":56.42,"volume":2434300},{"timestamp":1698759000,"date":"2023-10-31","index":1040,"close":56.69,"high":57.29,"low":55.26,"open":56.01,"volume":2371100},{"timestamp":1698845400,"date":"2023-11-01","index":1041,"close":54.95,"high":56.72,"low":53.88,"open":56.7,"volume":3912600},{"timestamp":1698931800,"date":"2023-11-02","index":1042,"close":56.58,"high":58.08,"low":55.4,"open":57.47,"volume":9743500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1043,"close":64.42,"high":64.57,"low":57.36,"open":57.47,"volume":12893800},{"timestamp":1699281000,"date":"2023-11-06","index":1044,"close":63.11,"high":64.5,"low":61.4,"open":64.3,"volume":5751500},{"timestamp":1699367400,"date":"2023-11-07","index":1045,"close":66,"high":66.24,"low":63.41,"open":64.03,"volume":6153900},{"timestamp":1699453800,"date":"2023-11-08","index":1046,"close":64.58,"high":66.16,"low":63.88,"open":65.68,"volume":2697100},{"timestamp":1699540200,"date":"2023-11-09","index":1047,"close":62.18,"high":65.4,"low":62.02,"open":65.1,"volume":3943100},{"timestamp":1699626600,"date":"2023-11-10","index":1048,"close":63.08,"high":63.32,"low":61.34,"open":61.81,"volume":3084000},{"timestamp":1699885800,"date":"2023-11-13","index":1049,"close":63.89,"high":64.25,"low":62.39,"open":62.86,"volume":3270700},{"timestamp":1699972200,"date":"2023-11-14","index":1050,"close":70.61,"high":70.95,"low":66.04,"open":66.04,"volume":8228000},{"timestamp":1700058600,"date":"2023-11-15","index":1051,"close":70.81,"high":72.69,"low":70.14,"open":70.59,"volume":4561300},{"timestamp":1700145000,"date":"2023-11-16","index":1052,"close":70.7,"high":70.96,"low":68.95,"open":69.5,"volume":3364700},{"timestamp":1700231400,"date":"2023-11-17","index":1053,"close":72.69,"high":73.15,"low":69.82,"open":70.49,"volume":3262100}]},{"date":"2023-08-03","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":968,"close":67.27,"high":72.14,"low":66.86,"open":71.68,"volume":4943200},{"timestamp":1689946200,"date":"2023-07-21","index":969,"close":66.57,"high":69.35,"low":66.5,"open":68.45,"volume":2723600},{"timestamp":1690205400,"date":"2023-07-24","index":970,"close":65.39,"high":67.5,"low":64.63,"open":67.5,"volume":3733300},{"timestamp":1690291800,"date":"2023-07-25","index":971,"close":67.09,"high":68.33,"low":65.6,"open":65.63,"volume":3106000},{"timestamp":1690378200,"date":"2023-07-26","index":972,"close":65.74,"high":67.35,"low":64.24,"open":65.88,"volume":2667900},{"timestamp":1690464600,"date":"2023-07-27","index":973,"close":64.76,"high":68.05,"low":64.27,"open":67.66,"volume":2822000},{"timestamp":1690551000,"date":"2023-07-28","index":974,"close":66.93,"high":67.86,"low":65.22,"open":66,"volume":2393400},{"timestamp":1690810200,"date":"2023-07-31","index":975,"close":68.77,"high":70.13,"low":67.81,"open":67.88,"volume":2963300},{"timestamp":1690896600,"date":"2023-08-01","index":976,"close":68.63,"high":68.72,"low":66.64,"open":67.7,"volume":2739000},{"timestamp":1690983000,"date":"2023-08-02","index":977,"close":64.11,"high":66.82,"low":62.72,"open":66.82,"volume":5124700},{"timestamp":1691069400,"date":"2023-08-03","index":978,"close":65.04,"high":65.56,"low":63.51,"open":63.59,"volume":5101000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":979,"close":69.52,"high":75.12,"low":68.1,"open":71.83,"volume":14773100},{"timestamp":1691415000,"date":"2023-08-07","index":980,"close":67.79,"high":68.23,"low":64.93,"open":67.3,"volume":5751700},{"timestamp":1691501400,"date":"2023-08-08","index":981,"close":66.59,"high":67.05,"low":63.57,"open":64.49,"volume":5664600},{"timestamp":1691587800,"date":"2023-08-09","index":982,"close":63.59,"high":67.2,"low":63.43,"open":66.86,"volume":3316000},{"timestamp":1691674200,"date":"2023-08-10","index":983,"close":63.29,"high":65.62,"low":62.58,"open":64.38,"volume":3075900},{"timestamp":1691760600,"date":"2023-08-11","index":984,"close":63.61,"high":64,"low":62.65,"open":62.9,"volume":2511800},{"timestamp":1692019800,"date":"2023-08-14","index":985,"close":65.64,"high":65.73,"low":62.7,"open":62.86,"volume":3176800},{"timestamp":1692106200,"date":"2023-08-15","index":986,"close":62.11,"high":65.47,"low":62.08,"open":64.82,"volume":2842700},{"timestamp":1692192600,"date":"2023-08-16","index":987,"close":60.85,"high":62.95,"low":60.8,"open":62.91,"volume":2213400},{"timestamp":1692279000,"date":"2023-08-17","index":988,"close":58.31,"high":60.57,"low":57.84,"open":60.31,"volume":5154300},{"timestamp":1692365400,"date":"2023-08-18","index":989,"close":58.98,"high":59.23,"low":56.36,"open":57,"volume":2926300}]},{"date":"2023-04-27","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":901,"close":64.88,"high":65.82,"low":63.58,"open":63.77,"volume":4338700},{"timestamp":1681479000,"date":"2023-04-14","index":902,"close":64.68,"high":65.49,"low":63.13,"open":64.13,"volume":2682800},{"timestamp":1681738200,"date":"2023-04-17","index":903,"close":64.7,"high":65.65,"low":64.04,"open":64.71,"volume":2727700},{"timestamp":1681824600,"date":"2023-04-18","index":904,"close":64.46,"high":66.2,"low":63.7,"open":65.94,"volume":2597000},{"timestamp":1681911000,"date":"2023-04-19","index":905,"close":62.87,"high":64.54,"low":62.6,"open":63.93,"volume":3315200},{"timestamp":1681997400,"date":"2023-04-20","index":906,"close":62.41,"high":62.82,"low":61.02,"open":61.46,"volume":3767200},{"timestamp":1682083800,"date":"2023-04-21","index":907,"close":62.8,"high":63.46,"low":62.11,"open":62.54,"volume":3315700},{"timestamp":1682343000,"date":"2023-04-24","index":908,"close":62.5,"high":64.2,"low":61.62,"open":63.38,"volume":2874500},{"timestamp":1682429400,"date":"2023-04-25","index":909,"close":58.09,"high":61.56,"low":57.81,"open":61.48,"volume":4248500},{"timestamp":1682515800,"date":"2023-04-26","index":910,"close":59.52,"high":62.01,"low":59.16,"open":59.33,"volume":3461900},{"timestamp":1682602200,"date":"2023-04-27","index":911,"close":59.58,"high":61.4,"low":59.11,"open":61.4,"volume":10248700}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":912,"close":47.05,"high":47.1,"low":43.01,"open":44.41,"volume":33129500},{"timestamp":1682947800,"date":"2023-05-01","index":913,"close":44.72,"high":46.81,"low":44.23,"open":46.67,"volume":10217700},{"timestamp":1683034200,"date":"2023-05-02","index":914,"close":42.88,"high":44.66,"low":42.71,"open":44.59,"volume":7524300},{"timestamp":1683120600,"date":"2023-05-03","index":915,"close":41.9,"high":43.27,"low":41.78,"open":42.5,"volume":7496300},{"timestamp":1683207000,"date":"2023-05-04","index":916,"close":40.48,"high":42.85,"low":39.9,"open":41.94,"volume":10014200},{"timestamp":1683293400,"date":"2023-05-05","index":917,"close":44.07,"high":44.33,"low":41.27,"open":41.66,"volume":9302300},{"timestamp":1683552600,"date":"2023-05-08","index":918,"close":46.31,"high":46.38,"low":44.6,"open":45.02,"volume":9162800},{"timestamp":1683639000,"date":"2023-05-09","index":919,"close":47.15,"high":47.65,"low":45.47,"open":45.47,"volume":7901300},{"timestamp":1683725400,"date":"2023-05-10","index":920,"close":49.21,"high":49.49,"low":47.79,"open":48.49,"volume":6984800},{"timestamp":1683811800,"date":"2023-05-11","index":921,"close":50.02,"high":50.13,"low":48.19,"open":49.1,"volume":4652600},{"timestamp":1683898200,"date":"2023-05-12","index":922,"close":49.43,"high":50.59,"low":48.3,"open":49.8,"volume":5173600}]},{"date":"2023-02-09","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":848,"close":49.52,"high":49.56,"low":46.81,"open":48,"volume":5403600},{"timestamp":1674829800,"date":"2023-01-27","index":849,"close":53.11,"high":53.76,"low":48.81,"open":49.06,"volume":8717700},{"timestamp":1675089000,"date":"2023-01-30","index":850,"close":49.97,"high":52.59,"low":49.78,"open":52.04,"volume":4645400},{"timestamp":1675175400,"date":"2023-01-31","index":851,"close":52.91,"high":53.51,"low":50,"open":50.32,"volume":4712800},{"timestamp":1675261800,"date":"2023-02-01","index":852,"close":55.51,"high":56.26,"low":51.97,"open":53.18,"volume":5127400},{"timestamp":1675348200,"date":"2023-02-02","index":853,"close":63.29,"high":65.51,"low":59.79,"open":60.01,"volume":10918400},{"timestamp":1675434600,"date":"2023-02-03","index":854,"close":59.43,"high":62.94,"low":58.45,"open":58.53,"volume":5729200},{"timestamp":1675693800,"date":"2023-02-06","index":855,"close":56.65,"high":59.94,"low":56.45,"open":58.24,"volume":4942100},{"timestamp":1675780200,"date":"2023-02-07","index":856,"close":58.37,"high":58.81,"low":55.32,"open":56.56,"volume":5038000},{"timestamp":1675866600,"date":"2023-02-08","index":857,"close":58.07,"high":61.3,"low":57.84,"open":59.27,"volume":4717300},{"timestamp":1675953000,"date":"2023-02-09","index":858,"close":58.17,"high":61.02,"low":57.97,"open":59.57,"volume":8485900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":859,"close":60.1,"high":64.32,"low":58.01,"open":63.65,"volume":18671700},{"timestamp":1676298600,"date":"2023-02-13","index":860,"close":64.08,"high":64.12,"low":58.37,"open":60,"volume":10168000},{"timestamp":1676385000,"date":"2023-02-14","index":861,"close":68.38,"high":68.94,"low":62.11,"open":62.43,"volume":12508400},{"timestamp":1676471400,"date":"2023-02-15","index":862,"close":72.4,"high":72.41,"low":67.47,"open":68.8,"volume":7146400},{"timestamp":1676557800,"date":"2023-02-16","index":863,"close":68.32,"high":71.29,"low":68,"open":69.06,"volume":6939500},{"timestamp":1676644200,"date":"2023-02-17","index":864,"close":64.45,"high":67.19,"low":63.51,"open":67.12,"volume":7081700},{"timestamp":1676989800,"date":"2023-02-21","index":865,"close":61.94,"high":64.4,"low":61.15,"open":63.02,"volume":5066700},{"timestamp":1677076200,"date":"2023-02-22","index":866,"close":61.47,"high":64.07,"low":61.21,"open":62.4,"volume":4175700},{"timestamp":1677162600,"date":"2023-02-23","index":867,"close":61.74,"high":63.72,"low":59.57,"open":62.96,"volume":3940500},{"timestamp":1677249000,"date":"2023-02-24","index":868,"close":59.2,"high":60.88,"low":58.58,"open":60.25,"volume":4026100},{"timestamp":1677508200,"date":"2023-02-27","index":869,"close":60.26,"high":61.47,"low":59.65,"open":60.11,"volume":3696100}]},{"date":"2022-11-03","estimated":null,"reported":0.06,"pre":[],"post":[]},{"date":"2022-08-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2022-02-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2021-08-05","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":467,"close":113.77,"high":115.38,"low":109.76,"open":110.16,"volume":2898900},{"timestamp":1627047000,"date":"2021-07-23","index":468,"close":117.24,"high":117.4,"low":112.53,"open":114.05,"volume":2369800},{"timestamp":1627306200,"date":"2021-07-26","index":469,"close":116.73,"high":117.49,"low":115.25,"open":116.93,"volume":1770600},{"timestamp":1627392600,"date":"2021-07-27","index":470,"close":115.47,"high":116.99,"low":112.27,"open":116.57,"volume":2169500},{"timestamp":1627479000,"date":"2021-07-28","index":471,"close":119.75,"high":119.93,"low":115.87,"open":116.39,"volume":2534900},{"timestamp":1627565400,"date":"2021-07-29","index":472,"close":120.39,"high":122.77,"low":119.11,"open":119.39,"volume":2455700},{"timestamp":1627651800,"date":"2021-07-30","index":473,"close":118.63,"high":122.08,"low":117.99,"open":119.38,"volume":2546500},{"timestamp":1627911000,"date":"2021-08-02","index":474,"close":118.59,"high":120.45,"low":114.84,"open":119.27,"volume":1983700},{"timestamp":1627997400,"date":"2021-08-03","index":475,"close":119.57,"high":120,"low":117.42,"open":118.79,"volume":1639800},{"timestamp":1628083800,"date":"2021-08-04","index":476,"close":120,"high":121.25,"low":118.82,"open":119.9,"volume":2451600},{"timestamp":1628170200,"date":"2021-08-05","index":477,"close":121.46,"high":122.24,"low":117.8,"open":118.98,"volume":3640300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":478,"close":118.82,"high":121.33,"low":115,"open":117.28,"volume":3405500},{"timestamp":1628515800,"date":"2021-08-09","index":479,"close":123.43,"high":125.46,"low":117.13,"open":117.98,"volume":4416200},{"timestamp":1628602200,"date":"2021-08-10","index":480,"close":125.47,"high":127.7,"low":122.39,"open":125.73,"volume":8163400},{"timestamp":1628688600,"date":"2021-08-11","index":481,"close":119.01,"high":124,"low":116.38,"open":123.25,"volume":7776800},{"timestamp":1628775000,"date":"2021-08-12","index":482,"close":122.23,"high":125.78,"low":117,"open":117.4,"volume":5853900},{"timestamp":1628861400,"date":"2021-08-13","index":483,"close":121.75,"high":123.53,"low":120.16,"open":122.31,"volume":1732200},{"timestamp":1629120600,"date":"2021-08-16","index":484,"close":120.38,"high":120.99,"low":116.64,"open":119.52,"volume":3321900},{"timestamp":1629207000,"date":"2021-08-17","index":485,"close":119.84,"high":121.33,"low":117.93,"open":120.22,"volume":2435100},{"timestamp":1629293400,"date":"2021-08-18","index":486,"close":116.93,"high":119.32,"low":116.54,"open":118.99,"volume":2817500},{"timestamp":1629379800,"date":"2021-08-19","index":487,"close":118.15,"high":120,"low":115,"open":115.89,"volume":2523700},{"timestamp":1629466200,"date":"2021-08-20","index":488,"close":119.96,"high":122.42,"low":118.15,"open":119,"volume":2463400}]},{"date":"2021-05-06","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":404,"close":75.43,"high":78.01,"low":74.51,"open":74.92,"volume":4023800},{"timestamp":1619184600,"date":"2021-04-23","index":405,"close":82.72,"high":83.47,"low":76.52,"open":77.76,"volume":7106200},{"timestamp":1619443800,"date":"2021-04-26","index":406,"close":84.76,"high":85,"low":80.89,"open":81.5,"volume":5258600},{"timestamp":1619530200,"date":"2021-04-27","index":407,"close":87.01,"high":88.04,"low":84.77,"open":84.83,"volume":5852100},{"timestamp":1619616600,"date":"2021-04-28","index":408,"close":86.16,"high":86.57,"low":83.85,"open":86.13,"volume":3484500},{"timestamp":1619703000,"date":"2021-04-29","index":409,"close":84.89,"high":87,"low":83.36,"open":87,"volume":3797200},{"timestamp":1619789400,"date":"2021-04-30","index":410,"close":84.74,"high":86.16,"low":82.69,"open":84.09,"volume":4159400},{"timestamp":1620048600,"date":"2021-05-03","index":411,"close":84.06,"high":85.38,"low":82.2,"open":84.82,"volume":4926500},{"timestamp":1620135000,"date":"2021-05-04","index":412,"close":80.19,"high":82.72,"low":79.03,"open":81.49,"volume":5738700},{"timestamp":1620221400,"date":"2021-05-05","index":413,"close":79.02,"high":82.06,"low":77.5,"open":81.04,"volume":5333900},{"timestamp":1620307800,"date":"2021-05-06","index":414,"close":69.07,"high":75.56,"low":67.43,"open":73.9,"volume":10109600}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":415,"close":71.62,"high":78.22,"low":71.14,"open":74.93,"volume":7155700},{"timestamp":1620653400,"date":"2021-05-10","index":416,"close":68.87,"high":70.55,"low":66.75,"open":69.9,"volume":6297100},{"timestamp":1620739800,"date":"2021-05-11","index":417,"close":71.29,"high":71.74,"low":64.84,"open":64.95,"volume":5715700},{"timestamp":1620826200,"date":"2021-05-12","index":418,"close":69.69,"high":71.45,"low":68.17,"open":70.86,"volume":3186500},{"timestamp":1620912600,"date":"2021-05-13","index":419,"close":66.65,"high":71.43,"low":65.62,"open":70.05,"volume":3311800},{"timestamp":1620999000,"date":"2021-05-14","index":420,"close":72.3,"high":72.64,"low":67.22,"open":67.22,"volume":2807000},{"timestamp":1621258200,"date":"2021-05-17","index":421,"close":70.96,"high":71.59,"low":68.9,"open":69,"volume":2702800},{"timestamp":1621344600,"date":"2021-05-18","index":422,"close":72.43,"high":73.92,"low":71.59,"open":72.65,"volume":3505100},{"timestamp":1621431000,"date":"2021-05-19","index":423,"close":70.79,"high":70.83,"low":68.16,"open":68.67,"volume":4239200},{"timestamp":1621517400,"date":"2021-05-20","index":424,"close":74.5,"high":74.74,"low":71,"open":71.49,"volume":3931100},{"timestamp":1621603800,"date":"2021-05-21","index":425,"close":74.8,"high":75.79,"low":73.39,"open":75.12,"volume":2854500}]},{"date":"2021-02-11","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":346,"close":78.8,"high":79.72,"low":74.35,"open":75.1,"volume":3855700},{"timestamp":1611930600,"date":"2021-01-29","index":347,"close":76.66,"high":78.5,"low":74.79,"open":78.03,"volume":3583900},{"timestamp":1612189800,"date":"2021-02-01","index":348,"close":80.48,"high":80.56,"low":76.55,"open":77.75,"volume":2645400},{"timestamp":1612276200,"date":"2021-02-02","index":349,"close":83.57,"high":83.74,"low":80.04,"open":81.82,"volume":3292800},{"timestamp":1612362600,"date":"2021-02-03","index":350,"close":82.34,"high":84.8,"low":82.07,"open":84.38,"volume":2622100},{"timestamp":1612449000,"date":"2021-02-04","index":351,"close":83.04,"high":83.97,"low":81.75,"open":82.56,"volume":1833200},{"timestamp":1612535400,"date":"2021-02-05","index":352,"close":85.56,"high":85.94,"low":82.93,"open":83.5,"volume":3250100},{"timestamp":1612794600,"date":"2021-02-08","index":353,"close":91.13,"high":91.95,"low":86.35,"open":87,"volume":5880200},{"timestamp":1612881000,"date":"2021-02-09","index":354,"close":93.46,"high":94.82,"low":90.22,"open":91.09,"volume":4914200},{"timestamp":1612967400,"date":"2021-02-10","index":355,"close":90.91,"high":95.77,"low":87.33,"open":94.77,"volume":4522500},{"timestamp":1613053800,"date":"2021-02-11","index":356,"close":91.28,"high":93,"low":89.34,"open":92.77,"volume":5335000}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":357,"close":85.95,"high":87.57,"low":83.33,"open":86.32,"volume":10650400},{"timestamp":1613485800,"date":"2021-02-16","index":358,"close":82.07,"high":84.93,"low":81.02,"open":84.81,"volume":7335300},{"timestamp":1613572200,"date":"2021-02-17","index":359,"close":84.4,"high":87.06,"low":80.26,"open":82.62,"volume":5794800},{"timestamp":1613658600,"date":"2021-02-18","index":360,"close":82.79,"high":85.25,"low":81.6,"open":83.01,"volume":5202300},{"timestamp":1613745000,"date":"2021-02-19","index":361,"close":82.17,"high":85.82,"low":81.63,"open":84,"volume":4910100},{"timestamp":1614004200,"date":"2021-02-22","index":362,"close":78.38,"high":82.67,"low":78.28,"open":81.49,"volume":4310800},{"timestamp":1614090600,"date":"2021-02-23","index":363,"close":77.28,"high":77.37,"low":70.7,"open":74.5,"volume":6740300},{"timestamp":1614177000,"date":"2021-02-24","index":364,"close":76.43,"high":76.61,"low":73.15,"open":75.99,"volume":4900400},{"timestamp":1614263400,"date":"2021-02-25","index":365,"close":71.72,"high":76.23,"low":70.57,"open":75.54,"volume":4565100},{"timestamp":1614349800,"date":"2021-02-26","index":366,"close":73.97,"high":74.29,"low":70.86,"open":72.4,"volume":7740700},{"timestamp":1614609000,"date":"2021-03-01","index":367,"close":76.9,"high":77.17,"low":74.43,"open":75.41,"volume":3262300}]},{"date":"2020-11-05","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":280,"close":55.81,"high":56.64,"low":54.21,"open":55,"volume":3422400},{"timestamp":1603459800,"date":"2020-10-23","index":281,"close":55.82,"high":56.38,"low":54.96,"open":55.22,"volume":3120100},{"timestamp":1603719000,"date":"2020-10-26","index":282,"close":54.75,"high":56.57,"low":53.65,"open":55.07,"volume":4115900},{"timestamp":1603805400,"date":"2020-10-27","index":283,"close":55.98,"high":57.75,"low":55.33,"open":56.15,"volume":3971800},{"timestamp":1603891800,"date":"2020-10-28","index":284,"close":54.76,"high":55.85,"low":54.04,"open":55.28,"volume":2535200},{"timestamp":1603978200,"date":"2020-10-29","index":285,"close":54,"high":55.5,"low":53.46,"open":54.91,"volume":2391000},{"timestamp":1604064600,"date":"2020-10-30","index":286,"close":51.97,"high":53.76,"low":50.54,"open":53.49,"volume":4148800},{"timestamp":1604327400,"date":"2020-11-02","index":287,"close":52.05,"high":53.22,"low":50.95,"open":52.87,"volume":2600300},{"timestamp":1604413800,"date":"2020-11-03","index":288,"close":53.05,"high":53.18,"low":51.6,"open":51.71,"volume":2094600},{"timestamp":1604500200,"date":"2020-11-04","index":289,"close":56.12,"high":57,"low":54.3,"open":55,"volume":3494400},{"timestamp":1604586600,"date":"2020-11-05","index":290,"close":58,"high":58.42,"low":56.26,"open":57.5,"volume":4778600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":291,"close":64.47,"high":71.77,"low":61.7,"open":63.73,"volume":16776700},{"timestamp":1604932200,"date":"2020-11-09","index":292,"close":64.57,"high":66.08,"low":60.52,"open":63.01,"volume":8760800},{"timestamp":1605018600,"date":"2020-11-10","index":293,"close":61.24,"high":64.69,"low":58.34,"open":61.25,"volume":6705500},{"timestamp":1605105000,"date":"2020-11-11","index":294,"close":65.46,"high":66.14,"low":61.9,"open":62,"volume":5928700},{"timestamp":1605191400,"date":"2020-11-12","index":295,"close":64.15,"high":65.08,"low":62.74,"open":64,"volume":8509700},{"timestamp":1605277800,"date":"2020-11-13","index":296,"close":63.77,"high":64.75,"low":63.06,"open":64.55,"volume":3381800},{"timestamp":1605537000,"date":"2020-11-16","index":297,"close":64.54,"high":64.88,"low":60,"open":60.39,"volume":4896900},{"timestamp":1605623400,"date":"2020-11-17","index":298,"close":65.96,"high":66.58,"low":63.02,"open":64,"volume":8617800},{"timestamp":1605709800,"date":"2020-11-18","index":299,"close":64.48,"high":66.86,"low":64.03,"open":66.75,"volume":4101400},{"timestamp":1605796200,"date":"2020-11-19","index":300,"close":65.89,"high":66.33,"low":64.3,"open":64.95,"volume":4198800},{"timestamp":1605882600,"date":"2020-11-20","index":301,"close":66.55,"high":68.21,"low":65.5,"open":66,"volume":6267800}]},{"date":"2020-08-06","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":216,"close":36.43,"high":38.58,"low":35.92,"open":38.32,"volume":3144900},{"timestamp":1595597400,"date":"2020-07-24","index":217,"close":35.72,"high":36.46,"low":35,"open":35.23,"volume":3002900},{"timestamp":1595856600,"date":"2020-07-27","index":218,"close":37.36,"high":37.69,"low":36.16,"open":36.49,"volume":2721700},{"timestamp":1595943000,"date":"2020-07-28","index":219,"close":37.65,"high":38.69,"low":37.58,"open":38.69,"volume":4678900},{"timestamp":1596029400,"date":"2020-07-29","index":220,"close":38.7,"high":39.08,"low":37.82,"open":38.49,"volume":2923100},{"timestamp":1596115800,"date":"2020-07-30","index":221,"close":41.13,"high":41.5,"low":38.36,"open":38.36,"volume":5678500},{"timestamp":1596202200,"date":"2020-07-31","index":222,"close":41.62,"high":42.06,"low":40.21,"open":42,"volume":5364300},{"timestamp":1596461400,"date":"2020-08-03","index":223,"close":42.51,"high":42.84,"low":41.86,"open":42.29,"volume":6993300},{"timestamp":1596547800,"date":"2020-08-04","index":224,"close":42.31,"high":43.15,"low":41.28,"open":43.1,"volume":4517300},{"timestamp":1596634200,"date":"2020-08-05","index":225,"close":42.49,"high":42.75,"low":41.56,"open":42.08,"volume":3851900},{"timestamp":1596720600,"date":"2020-08-06","index":226,"close":41.35,"high":42.41,"low":40,"open":41.84,"volume":8043100}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":227,"close":40.06,"high":45.28,"low":39.62,"open":41,"volume":12303400},{"timestamp":1597066200,"date":"2020-08-10","index":228,"close":36.99,"high":39.54,"low":36.04,"open":39.54,"volume":14591200},{"timestamp":1597152600,"date":"2020-08-11","index":229,"close":37.81,"high":38.15,"low":36.04,"open":36.85,"volume":7826800},{"timestamp":1597239000,"date":"2020-08-12","index":230,"close":38.86,"high":40.07,"low":38.03,"open":38.1,"volume":9585100},{"timestamp":1597325400,"date":"2020-08-13","index":231,"close":38.85,"high":39.71,"low":38.21,"open":39.71,"volume":4062700},{"timestamp":1597411800,"date":"2020-08-14","index":232,"close":38.5,"high":39.79,"low":38.17,"open":38.95,"volume":3042400},{"timestamp":1597671000,"date":"2020-08-17","index":233,"close":39.92,"high":39.94,"low":37.69,"open":37.73,"volume":7369900},{"timestamp":1597757400,"date":"2020-08-18","index":234,"close":40.06,"high":40.47,"low":39.46,"open":40.4,"volume":4394800},{"timestamp":1597843800,"date":"2020-08-19","index":235,"close":39.29,"high":40.25,"low":38.26,"open":39.93,"volume":3764700},{"timestamp":1597930200,"date":"2020-08-20","index":236,"close":40.31,"high":40.44,"low":39.12,"open":39.28,"volume":3953500},{"timestamp":1598016600,"date":"2020-08-21","index":237,"close":38.92,"high":40.49,"low":38.9,"open":40.45,"volume":3271700}]},{"date":"2020-05-07","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":153,"close":23.73,"high":25.25,"low":23.62,"open":24.58,"volume":2432600},{"timestamp":1587735000,"date":"2020-04-24","index":154,"close":23.28,"high":24.13,"low":23.24,"open":23.42,"volume":3521200},{"timestamp":1587994200,"date":"2020-04-27","index":155,"close":24.47,"high":24.78,"low":23.55,"open":23.91,"volume":2338200},{"timestamp":1588080600,"date":"2020-04-28","index":156,"close":23.47,"high":24.75,"low":23,"open":24.5,"volume":7241500},{"timestamp":1588167000,"date":"2020-04-29","index":157,"close":23.78,"high":23.99,"low":22.5,"open":23.47,"volume":6896400},{"timestamp":1588253400,"date":"2020-04-30","index":158,"close":23.56,"high":24.56,"low":23.35,"open":23.82,"volume":2474600},{"timestamp":1588339800,"date":"2020-05-01","index":159,"close":22.84,"high":23.73,"low":22.35,"open":23.17,"volume":1911000},{"timestamp":1588599000,"date":"2020-05-04","index":160,"close":23.67,"high":23.81,"low":22.53,"open":22.88,"volume":2041600},{"timestamp":1588685400,"date":"2020-05-05","index":161,"close":24.51,"high":24.71,"low":23.82,"open":24.41,"volume":2034800},{"timestamp":1588771800,"date":"2020-05-06","index":162,"close":24.95,"high":25.25,"low":24.26,"open":24.7,"volume":2177400},{"timestamp":1588858200,"date":"2020-05-07","index":163,"close":29.52,"high":29.98,"low":26.17,"open":26.81,"volume":10519600}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":164,"close":26.26,"high":27.1,"low":25.03,"open":26.76,"volume":12436000},{"timestamp":1589203800,"date":"2020-05-11","index":165,"close":28.12,"high":28.42,"low":26.38,"open":26.38,"volume":5762000},{"timestamp":1589290200,"date":"2020-05-12","index":166,"close":28.79,"high":30.24,"low":27.64,"open":28.12,"volume":10381900},{"timestamp":1589376600,"date":"2020-05-13","index":167,"close":27.87,"high":28.9,"low":26.82,"open":28.29,"volume":7820400},{"timestamp":1589463000,"date":"2020-05-14","index":168,"close":28.02,"high":28.05,"low":27.2,"open":27.4,"volume":3254700},{"timestamp":1589549400,"date":"2020-05-15","index":169,"close":29.49,"high":30.78,"low":27.82,"open":28.02,"volume":9398000},{"timestamp":1589808600,"date":"2020-05-18","index":170,"close":28.07,"high":29.8,"low":27.7,"open":28.28,"volume":4101000},{"timestamp":1589895000,"date":"2020-05-19","index":171,"close":28.04,"high":29.23,"low":27.9,"open":28.08,"volume":2294500},{"timestamp":1589981400,"date":"2020-05-20","index":172,"close":27.55,"high":28.13,"low":26.52,"open":28,"volume":5971700},{"timestamp":1590067800,"date":"2020-05-21","index":173,"close":28.04,"high":28.35,"low":27.17,"open":27.82,"volume":4725700},{"timestamp":1590154200,"date":"2020-05-22","index":174,"close":28.26,"high":28.81,"low":27.51,"open":28.05,"volume":3014600}]},{"date":"2020-02-13","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":95,"close":18.32,"high":18.37,"low":17.66,"open":17.91,"volume":595300},{"timestamp":1580481000,"date":"2020-01-31","index":96,"close":17.86,"high":18.35,"low":17.74,"open":18.31,"volume":537800},{"timestamp":1580740200,"date":"2020-02-03","index":97,"close":17.69,"high":18.19,"low":17.52,"open":18,"volume":640300},{"timestamp":1580826600,"date":"2020-02-04","index":98,"close":17.93,"high":18.4,"low":17.77,"open":17.9,"volume":964500},{"timestamp":1580913000,"date":"2020-02-05","index":99,"close":18,"high":18.29,"low":17.65,"open":18.16,"volume":1161700},{"timestamp":1580999400,"date":"2020-02-06","index":100,"close":17.77,"high":18.05,"low":17.72,"open":18,"volume":545100},{"timestamp":1581085800,"date":"2020-02-07","index":101,"close":18.17,"high":18.34,"low":17.8,"open":17.88,"volume":595400},{"timestamp":1581345000,"date":"2020-02-10","index":102,"close":18.34,"high":19.2,"low":18.1,"open":18.23,"volume":1358500},{"timestamp":1581431400,"date":"2020-02-11","index":103,"close":18.37,"high":19.23,"low":18.36,"open":18.41,"volume":1455900},{"timestamp":1581517800,"date":"2020-02-12","index":104,"close":17.82,"high":18.6,"low":17.55,"open":18.55,"volume":1429900},{"timestamp":1581604200,"date":"2020-02-13","index":105,"close":18.07,"high":18.21,"low":17.72,"open":17.75,"volume":1715500}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":106,"close":17.75,"high":18.7,"low":17.22,"open":18.46,"volume":4739900},{"timestamp":1582036200,"date":"2020-02-18","index":107,"close":17.5,"high":17.92,"low":17.24,"open":17.7,"volume":2756500},{"timestamp":1582122600,"date":"2020-02-19","index":108,"close":18.01,"high":18.23,"low":17.35,"open":17.45,"volume":7996700},{"timestamp":1582209000,"date":"2020-02-20","index":109,"close":20.3,"high":21.35,"low":18.1,"open":18.15,"volume":10976200},{"timestamp":1582295400,"date":"2020-02-21","index":110,"close":21.02,"high":21.35,"low":20.3,"open":20.3,"volume":3427200},{"timestamp":1582554600,"date":"2020-02-24","index":111,"close":19.81,"high":20.48,"low":19.27,"open":19.75,"volume":2941200},{"timestamp":1582641000,"date":"2020-02-25","index":112,"close":20.29,"high":20.44,"low":19,"open":19.91,"volume":4154000},{"timestamp":1582727400,"date":"2020-02-26","index":113,"close":22.11,"high":22.69,"low":20.02,"open":20.2,"volume":7309000},{"timestamp":1582813800,"date":"2020-02-27","index":114,"close":21.94,"high":22.52,"low":20.51,"open":20.65,"volume":5353700},{"timestamp":1582900200,"date":"2020-02-28","index":115,"close":21.3,"high":21.79,"low":19.83,"open":21.03,"volume":3931200},{"timestamp":1583159400,"date":"2020-03-02","index":116,"close":22.08,"high":22.08,"low":20.38,"open":21.69,"volume":3115200}]},{"date":"2019-11-07","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":29,"close":15.84,"high":15.93,"low":14.8,"open":14.85,"volume":1116400},{"timestamp":1572010200,"date":"2019-10-25","index":30,"close":16.17,"high":16.3,"low":15.69,"open":15.79,"volume":1023400},{"timestamp":1572269400,"date":"2019-10-28","index":31,"close":16.03,"high":16.41,"low":15.8,"open":16.3,"volume":1184700},{"timestamp":1572355800,"date":"2019-10-29","index":32,"close":15.72,"high":16.24,"low":15.58,"open":16.12,"volume":752700},{"timestamp":1572442200,"date":"2019-10-30","index":33,"close":16.73,"high":16.77,"low":15.73,"open":15.75,"volume":1092500},{"timestamp":1572528600,"date":"2019-10-31","index":34,"close":16.84,"high":16.97,"low":16.32,"open":16.75,"volume":918100},{"timestamp":1572615000,"date":"2019-11-01","index":35,"close":16.83,"high":17.19,"low":16.7,"open":16.92,"volume":705600},{"timestamp":1572877800,"date":"2019-11-04","index":36,"close":17.37,"high":17.48,"low":16.89,"open":17.34,"volume":996600},{"timestamp":1572964200,"date":"2019-11-05","index":37,"close":17.1,"high":17.49,"low":16.84,"open":17.44,"volume":849500},{"timestamp":1573050600,"date":"2019-11-06","index":38,"close":16.22,"high":17.1,"low":16.16,"open":16.99,"volume":1055900},{"timestamp":1573137000,"date":"2019-11-07","index":39,"close":15.89,"high":16.84,"low":15.55,"open":16.47,"volume":1403800}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":40,"close":16.12,"high":16.6,"low":15.59,"open":16.3,"volume":1498700},{"timestamp":1573482600,"date":"2019-11-11","index":41,"close":16.23,"high":16.47,"low":15.94,"open":15.94,"volume":504000},{"timestamp":1573569000,"date":"2019-11-12","index":42,"close":16.16,"high":16.37,"low":16.02,"open":16.26,"volume":339000},{"timestamp":1573655400,"date":"2019-11-13","index":43,"close":16.26,"high":16.38,"low":15.78,"open":16,"volume":713200},{"timestamp":1573741800,"date":"2019-11-14","index":44,"close":16.67,"high":16.75,"low":16,"open":16.12,"volume":659300},{"timestamp":1573828200,"date":"2019-11-15","index":45,"close":16.74,"high":17.12,"low":16.64,"open":16.75,"volume":815100},{"timestamp":1574087400,"date":"2019-11-18","index":46,"close":16.89,"high":16.99,"low":16.51,"open":16.79,"volume":460800},{"timestamp":1574173800,"date":"2019-11-19","index":47,"close":16.3,"high":16.97,"low":16.22,"open":16.92,"volume":859100},{"timestamp":1574260200,"date":"2019-11-20","index":48,"close":16.92,"high":17.09,"low":16.18,"open":16.2,"volume":761600},{"timestamp":1574346600,"date":"2019-11-21","index":49,"close":17.36,"high":17.45,"low":16.92,"open":16.97,"volume":1010500},{"timestamp":1574433000,"date":"2019-11-22","index":50,"close":17.77,"high":17.99,"low":17.3,"open":17.45,"volume":1062400}]},{"date":"2019-09-13","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/NET_partial.json b/data/NET_partial.json
index 916fdc7b0..358ab82d9 100644
--- a/data/NET_partial.json
+++ b/data/NET_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.14,"reported":0.2,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1218,"close":78.52,"high":81.21,"low":77.68,"open":81.01,"volume":3148800},{"timestamp":1721395800,"date":"2024-07-19","index":1219,"close":78.66,"high":79.67,"low":78.19,"open":78.79,"volume":2336600},{"timestamp":1721655000,"date":"2024-07-22","index":1220,"close":78.66,"high":79.59,"low":77.72,"open":79.37,"volume":1718400},{"timestamp":1721741400,"date":"2024-07-23","index":1221,"close":80.97,"high":83.42,"low":79.21,"open":81.12,"volume":3313600},{"timestamp":1721827800,"date":"2024-07-24","index":1222,"close":76,"high":80.25,"low":75.59,"open":79.5,"volume":3020700},{"timestamp":1721914200,"date":"2024-07-25","index":1223,"close":78.04,"high":79.59,"low":74.79,"open":75.82,"volume":2449100},{"timestamp":1722000600,"date":"2024-07-26","index":1224,"close":78.06,"high":79.22,"low":77.22,"open":79.09,"volume":1931600},{"timestamp":1722259800,"date":"2024-07-29","index":1225,"close":77.37,"high":78.97,"low":77.16,"open":78.61,"volume":1841200},{"timestamp":1722346200,"date":"2024-07-30","index":1226,"close":76.03,"high":78.5,"low":75.55,"open":77.23,"volume":2103400},{"timestamp":1722432600,"date":"2024-07-31","index":1227,"close":77.5,"high":78.34,"low":76.52,"open":77.81,"volume":2308700},{"timestamp":1722519000,"date":"2024-08-01","index":1228,"close":74.4,"high":78.8,"low":73.9,"open":77.17,"volume":5095900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1229,"close":79.46,"high":80.73,"low":75.31,"open":79.5,"volume":10348600},{"timestamp":1722864600,"date":"2024-08-05","index":1230,"close":77.7,"high":80.15,"low":69.26,"open":69.26,"volume":5549500},{"timestamp":1722951000,"date":"2024-08-06","index":1231,"close":76.24,"high":78.67,"low":76.18,"open":78.67,"volume":2462100},{"timestamp":1723037400,"date":"2024-08-07","index":1232,"close":76.37,"high":79.98,"low":76.18,"open":78.75,"volume":2442800},{"timestamp":1723123800,"date":"2024-08-08","index":1233,"close":76.82,"high":77.47,"low":75.13,"open":77.45,"volume":1762400},{"timestamp":1723210200,"date":"2024-08-09","index":1234,"close":77.71,"high":78.9,"low":76.87,"open":77.51,"volume":1914700},{"timestamp":1723469400,"date":"2024-08-12","index":1235,"close":76.63,"high":79,"low":76.5,"open":78,"volume":1429600},{"timestamp":1723555800,"date":"2024-08-13","index":1236,"close":81.75,"high":81.77,"low":77.14,"open":77.14,"volume":2143300},{"timestamp":1723665602,"date":"2024-08-14","index":1237,"close":81.46,"high":83.36,"low":80.7,"open":82.3,"volume":1354788},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1156,"close":86.71,"high":88.35,"low":86.03,"open":87.73,"volume":2511400},{"timestamp":1713533400,"date":"2024-04-19","index":1157,"close":84.1,"high":86.7,"low":83.14,"open":86.28,"volume":4085700},{"timestamp":1713792600,"date":"2024-04-22","index":1158,"close":84.69,"high":85.48,"low":82.83,"open":84.83,"volume":2653400},{"timestamp":1713879000,"date":"2024-04-23","index":1159,"close":87.88,"high":88.88,"low":85.01,"open":86,"volume":2429000},{"timestamp":1713965400,"date":"2024-04-24","index":1160,"close":87.68,"high":89.9,"low":87.17,"open":89.49,"volume":2001500},{"timestamp":1714051800,"date":"2024-04-25","index":1161,"close":86.76,"high":87.55,"low":84.52,"open":85.01,"volume":1888700},{"timestamp":1714138200,"date":"2024-04-26","index":1162,"close":88.01,"high":89.42,"low":86.89,"open":88.03,"volume":1763900},{"timestamp":1714397400,"date":"2024-04-29","index":1163,"close":89.65,"high":91.02,"low":88.5,"open":88.9,"volume":3444400},{"timestamp":1714483800,"date":"2024-04-30","index":1164,"close":87.4,"high":91.59,"low":87.32,"open":89.26,"volume":4184300},{"timestamp":1714570200,"date":"2024-05-01","index":1165,"close":88.04,"high":90.82,"low":86.51,"open":88.12,"volume":2802600},{"timestamp":1714656600,"date":"2024-05-02","index":1166,"close":88.97,"high":89.5,"low":85.32,"open":89.43,"volume":7833700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1167,"close":74.4,"high":78.92,"low":72.68,"open":78.23,"volume":18650500},{"timestamp":1715002200,"date":"2024-05-06","index":1168,"close":74.3,"high":75.9,"low":73.84,"open":74.7,"volume":6581400},{"timestamp":1715088600,"date":"2024-05-07","index":1169,"close":74.13,"high":75.09,"low":73.01,"open":74.74,"volume":4123700},{"timestamp":1715175000,"date":"2024-05-08","index":1170,"close":72.45,"high":73.75,"low":72.08,"open":73.34,"volume":3166900},{"timestamp":1715261400,"date":"2024-05-09","index":1171,"close":73.34,"high":74.29,"low":72.4,"open":72.53,"volume":2502100},{"timestamp":1715347800,"date":"2024-05-10","index":1172,"close":71.92,"high":73.78,"low":71.77,"open":73.68,"volume":2949300},{"timestamp":1715607000,"date":"2024-05-13","index":1173,"close":73.57,"high":73.65,"low":71.93,"open":72.24,"volume":2310100},{"timestamp":1715693400,"date":"2024-05-14","index":1174,"close":73.35,"high":74.32,"low":72.94,"open":73.61,"volume":1917400},{"timestamp":1715779800,"date":"2024-05-15","index":1175,"close":74.25,"high":74.82,"low":73.97,"open":74.53,"volume":2733400},{"timestamp":1715866200,"date":"2024-05-16","index":1176,"close":75.14,"high":76.17,"low":73.47,"open":74.25,"volume":3041400},{"timestamp":1715952600,"date":"2024-05-17","index":1177,"close":75.23,"high":76.25,"low":74.61,"open":74.98,"volume":2556900}]},{"date":"2024-02-08","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":1098,"close":81.86,"high":83.61,"low":81.26,"open":83.03,"volume":2042900},{"timestamp":1706279400,"date":"2024-01-26","index":1099,"close":80.18,"high":82.5,"low":79.8,"open":81.24,"volume":2286900},{"timestamp":1706538600,"date":"2024-01-29","index":1100,"close":84.3,"high":84.32,"low":80.16,"open":80.22,"volume":2806600},{"timestamp":1706625000,"date":"2024-01-30","index":1101,"close":82.96,"high":84.55,"low":82.27,"open":84.24,"volume":2392400},{"timestamp":1706711400,"date":"2024-01-31","index":1102,"close":79.05,"high":82.61,"low":79.05,"open":81.62,"volume":3899000},{"timestamp":1706797800,"date":"2024-02-01","index":1103,"close":79.59,"high":80.75,"low":78.14,"open":79.92,"volume":2833900},{"timestamp":1706884200,"date":"2024-02-02","index":1104,"close":82.65,"high":83.39,"low":78.14,"open":79.54,"volume":4110400},{"timestamp":1707143400,"date":"2024-02-05","index":1105,"close":80.82,"high":82.19,"low":79.11,"open":81.77,"volume":2972700},{"timestamp":1707229800,"date":"2024-02-06","index":1106,"close":81.59,"high":82.24,"low":79.59,"open":80.86,"volume":3048900},{"timestamp":1707316200,"date":"2024-02-07","index":1107,"close":83.35,"high":83.93,"low":80.01,"open":81.98,"volume":4515400},{"timestamp":1707402600,"date":"2024-02-08","index":1108,"close":90.31,"high":91.08,"low":82.9,"open":83.75,"volume":18061200}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":1109,"close":107.92,"high":116,"low":105.01,"open":110.1,"volume":33191900},{"timestamp":1707748200,"date":"2024-02-12","index":1110,"close":105.62,"high":109.83,"low":104.19,"open":106.79,"volume":10882800},{"timestamp":1707834600,"date":"2024-02-13","index":1111,"close":99.88,"high":102.83,"low":97.63,"open":99.91,"volume":6886100},{"timestamp":1707921000,"date":"2024-02-14","index":1112,"close":104.37,"high":104.5,"low":99.42,"open":101.87,"volume":4785400},{"timestamp":1708007400,"date":"2024-02-15","index":1113,"close":101.22,"high":104.5,"low":99.43,"open":104.5,"volume":4765100},{"timestamp":1708093800,"date":"2024-02-16","index":1114,"close":98.52,"high":101.8,"low":97.72,"open":101.32,"volume":4565000},{"timestamp":1708439400,"date":"2024-02-20","index":1115,"close":97.99,"high":98.3,"low":94.06,"open":98,"volume":4310200},{"timestamp":1708525800,"date":"2024-02-21","index":1116,"close":95.09,"high":95.98,"low":93.4,"open":93.89,"volume":4044300},{"timestamp":1708612200,"date":"2024-02-22","index":1117,"close":99.47,"high":99.93,"low":97.4,"open":99.46,"volume":4066600},{"timestamp":1708698600,"date":"2024-02-23","index":1118,"close":98.45,"high":101.66,"low":97.14,"open":100,"volume":2945900},{"timestamp":1708957800,"date":"2024-02-26","index":1119,"close":99.08,"high":100.3,"low":97.83,"open":98.71,"volume":2866100}]},{"date":"2023-11-02","estimated":0.1,"reported":0.16,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1032,"close":62.79,"high":63.96,"low":61.99,"open":62.75,"volume":2291300},{"timestamp":1697808600,"date":"2023-10-20","index":1033,"close":59.38,"high":62.62,"low":58.81,"open":62.06,"volume":4135300},{"timestamp":1698067800,"date":"2023-10-23","index":1034,"close":58.7,"high":59.74,"low":57.3,"open":58.5,"volume":3758900},{"timestamp":1698154200,"date":"2023-10-24","index":1035,"close":59.63,"high":61.27,"low":58.79,"open":59.69,"volume":3171100},{"timestamp":1698240600,"date":"2023-10-25","index":1036,"close":56.49,"high":59.04,"low":56.41,"open":58.57,"volume":3700000},{"timestamp":1698327000,"date":"2023-10-26","index":1037,"close":55.53,"high":57.1,"low":54.61,"open":56.55,"volume":3191600},{"timestamp":1698413400,"date":"2023-10-27","index":1038,"close":55.35,"high":56.92,"low":54.92,"open":56.33,"volume":2813100},{"timestamp":1698672600,"date":"2023-10-30","index":1039,"close":55.88,"high":56.91,"low":55.15,"open":56.42,"volume":2434300},{"timestamp":1698759000,"date":"2023-10-31","index":1040,"close":56.69,"high":57.29,"low":55.26,"open":56.01,"volume":2371100},{"timestamp":1698845400,"date":"2023-11-01","index":1041,"close":54.95,"high":56.72,"low":53.88,"open":56.7,"volume":3912600},{"timestamp":1698931800,"date":"2023-11-02","index":1042,"close":56.58,"high":58.08,"low":55.4,"open":57.47,"volume":9743500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1043,"close":64.42,"high":64.57,"low":57.36,"open":57.47,"volume":12893800},{"timestamp":1699281000,"date":"2023-11-06","index":1044,"close":63.11,"high":64.5,"low":61.4,"open":64.3,"volume":5751500},{"timestamp":1699367400,"date":"2023-11-07","index":1045,"close":66,"high":66.24,"low":63.41,"open":64.03,"volume":6153900},{"timestamp":1699453800,"date":"2023-11-08","index":1046,"close":64.58,"high":66.16,"low":63.88,"open":65.68,"volume":2697100},{"timestamp":1699540200,"date":"2023-11-09","index":1047,"close":62.18,"high":65.4,"low":62.02,"open":65.1,"volume":3943100},{"timestamp":1699626600,"date":"2023-11-10","index":1048,"close":63.08,"high":63.32,"low":61.34,"open":61.81,"volume":3084000},{"timestamp":1699885800,"date":"2023-11-13","index":1049,"close":63.89,"high":64.25,"low":62.39,"open":62.86,"volume":3270700},{"timestamp":1699972200,"date":"2023-11-14","index":1050,"close":70.61,"high":70.95,"low":66.04,"open":66.04,"volume":8228000},{"timestamp":1700058600,"date":"2023-11-15","index":1051,"close":70.81,"high":72.69,"low":70.14,"open":70.59,"volume":4561300},{"timestamp":1700145000,"date":"2023-11-16","index":1052,"close":70.7,"high":70.96,"low":68.95,"open":69.5,"volume":3364700},{"timestamp":1700231400,"date":"2023-11-17","index":1053,"close":72.69,"high":73.15,"low":69.82,"open":70.49,"volume":3262100}]},{"date":"2023-08-03","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":968,"close":67.27,"high":72.14,"low":66.86,"open":71.68,"volume":4943200},{"timestamp":1689946200,"date":"2023-07-21","index":969,"close":66.57,"high":69.35,"low":66.5,"open":68.45,"volume":2723600},{"timestamp":1690205400,"date":"2023-07-24","index":970,"close":65.39,"high":67.5,"low":64.63,"open":67.5,"volume":3733300},{"timestamp":1690291800,"date":"2023-07-25","index":971,"close":67.09,"high":68.33,"low":65.6,"open":65.63,"volume":3106000},{"timestamp":1690378200,"date":"2023-07-26","index":972,"close":65.74,"high":67.35,"low":64.24,"open":65.88,"volume":2667900},{"timestamp":1690464600,"date":"2023-07-27","index":973,"close":64.76,"high":68.05,"low":64.27,"open":67.66,"volume":2822000},{"timestamp":1690551000,"date":"2023-07-28","index":974,"close":66.93,"high":67.86,"low":65.22,"open":66,"volume":2393400},{"timestamp":1690810200,"date":"2023-07-31","index":975,"close":68.77,"high":70.13,"low":67.81,"open":67.88,"volume":2963300},{"timestamp":1690896600,"date":"2023-08-01","index":976,"close":68.63,"high":68.72,"low":66.64,"open":67.7,"volume":2739000},{"timestamp":1690983000,"date":"2023-08-02","index":977,"close":64.11,"high":66.82,"low":62.72,"open":66.82,"volume":5124700},{"timestamp":1691069400,"date":"2023-08-03","index":978,"close":65.04,"high":65.56,"low":63.51,"open":63.59,"volume":5101000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":979,"close":69.52,"high":75.12,"low":68.1,"open":71.83,"volume":14773100},{"timestamp":1691415000,"date":"2023-08-07","index":980,"close":67.79,"high":68.23,"low":64.93,"open":67.3,"volume":5751700},{"timestamp":1691501400,"date":"2023-08-08","index":981,"close":66.59,"high":67.05,"low":63.57,"open":64.49,"volume":5664600},{"timestamp":1691587800,"date":"2023-08-09","index":982,"close":63.59,"high":67.2,"low":63.43,"open":66.86,"volume":3316000},{"timestamp":1691674200,"date":"2023-08-10","index":983,"close":63.29,"high":65.62,"low":62.58,"open":64.38,"volume":3075900},{"timestamp":1691760600,"date":"2023-08-11","index":984,"close":63.61,"high":64,"low":62.65,"open":62.9,"volume":2511800},{"timestamp":1692019800,"date":"2023-08-14","index":985,"close":65.64,"high":65.73,"low":62.7,"open":62.86,"volume":3176800},{"timestamp":1692106200,"date":"2023-08-15","index":986,"close":62.11,"high":65.47,"low":62.08,"open":64.82,"volume":2842700},{"timestamp":1692192600,"date":"2023-08-16","index":987,"close":60.85,"high":62.95,"low":60.8,"open":62.91,"volume":2213400},{"timestamp":1692279000,"date":"2023-08-17","index":988,"close":58.31,"high":60.57,"low":57.84,"open":60.31,"volume":5154300},{"timestamp":1692365400,"date":"2023-08-18","index":989,"close":58.98,"high":59.23,"low":56.36,"open":57,"volume":2926300}]},{"date":"2023-04-27","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":901,"close":64.88,"high":65.82,"low":63.58,"open":63.77,"volume":4338700},{"timestamp":1681479000,"date":"2023-04-14","index":902,"close":64.68,"high":65.49,"low":63.13,"open":64.13,"volume":2682800},{"timestamp":1681738200,"date":"2023-04-17","index":903,"close":64.7,"high":65.65,"low":64.04,"open":64.71,"volume":2727700},{"timestamp":1681824600,"date":"2023-04-18","index":904,"close":64.46,"high":66.2,"low":63.7,"open":65.94,"volume":2597000},{"timestamp":1681911000,"date":"2023-04-19","index":905,"close":62.87,"high":64.54,"low":62.6,"open":63.93,"volume":3315200},{"timestamp":1681997400,"date":"2023-04-20","index":906,"close":62.41,"high":62.82,"low":61.02,"open":61.46,"volume":3767200},{"timestamp":1682083800,"date":"2023-04-21","index":907,"close":62.8,"high":63.46,"low":62.11,"open":62.54,"volume":3315700},{"timestamp":1682343000,"date":"2023-04-24","index":908,"close":62.5,"high":64.2,"low":61.62,"open":63.38,"volume":2874500},{"timestamp":1682429400,"date":"2023-04-25","index":909,"close":58.09,"high":61.56,"low":57.81,"open":61.48,"volume":4248500},{"timestamp":1682515800,"date":"2023-04-26","index":910,"close":59.52,"high":62.01,"low":59.16,"open":59.33,"volume":3461900},{"timestamp":1682602200,"date":"2023-04-27","index":911,"close":59.58,"high":61.4,"low":59.11,"open":61.4,"volume":10248700}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":912,"close":47.05,"high":47.1,"low":43.01,"open":44.41,"volume":33129500},{"timestamp":1682947800,"date":"2023-05-01","index":913,"close":44.72,"high":46.81,"low":44.23,"open":46.67,"volume":10217700},{"timestamp":1683034200,"date":"2023-05-02","index":914,"close":42.88,"high":44.66,"low":42.71,"open":44.59,"volume":7524300},{"timestamp":1683120600,"date":"2023-05-03","index":915,"close":41.9,"high":43.27,"low":41.78,"open":42.5,"volume":7496300},{"timestamp":1683207000,"date":"2023-05-04","index":916,"close":40.48,"high":42.85,"low":39.9,"open":41.94,"volume":10014200},{"timestamp":1683293400,"date":"2023-05-05","index":917,"close":44.07,"high":44.33,"low":41.27,"open":41.66,"volume":9302300},{"timestamp":1683552600,"date":"2023-05-08","index":918,"close":46.31,"high":46.38,"low":44.6,"open":45.02,"volume":9162800},{"timestamp":1683639000,"date":"2023-05-09","index":919,"close":47.15,"high":47.65,"low":45.47,"open":45.47,"volume":7901300},{"timestamp":1683725400,"date":"2023-05-10","index":920,"close":49.21,"high":49.49,"low":47.79,"open":48.49,"volume":6984800},{"timestamp":1683811800,"date":"2023-05-11","index":921,"close":50.02,"high":50.13,"low":48.19,"open":49.1,"volume":4652600},{"timestamp":1683898200,"date":"2023-05-12","index":922,"close":49.43,"high":50.59,"low":48.3,"open":49.8,"volume":5173600}]},{"date":"2023-02-09","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":848,"close":49.52,"high":49.56,"low":46.81,"open":48,"volume":5403600},{"timestamp":1674829800,"date":"2023-01-27","index":849,"close":53.11,"high":53.76,"low":48.81,"open":49.06,"volume":8717700},{"timestamp":1675089000,"date":"2023-01-30","index":850,"close":49.97,"high":52.59,"low":49.78,"open":52.04,"volume":4645400},{"timestamp":1675175400,"date":"2023-01-31","index":851,"close":52.91,"high":53.51,"low":50,"open":50.32,"volume":4712800},{"timestamp":1675261800,"date":"2023-02-01","index":852,"close":55.51,"high":56.26,"low":51.97,"open":53.18,"volume":5127400},{"timestamp":1675348200,"date":"2023-02-02","index":853,"close":63.29,"high":65.51,"low":59.79,"open":60.01,"volume":10918400},{"timestamp":1675434600,"date":"2023-02-03","index":854,"close":59.43,"high":62.94,"low":58.45,"open":58.53,"volume":5729200},{"timestamp":1675693800,"date":"2023-02-06","index":855,"close":56.65,"high":59.94,"low":56.45,"open":58.24,"volume":4942100},{"timestamp":1675780200,"date":"2023-02-07","index":856,"close":58.37,"high":58.81,"low":55.32,"open":56.56,"volume":5038000},{"timestamp":1675866600,"date":"2023-02-08","index":857,"close":58.07,"high":61.3,"low":57.84,"open":59.27,"volume":4717300},{"timestamp":1675953000,"date":"2023-02-09","index":858,"close":58.17,"high":61.02,"low":57.97,"open":59.57,"volume":8485900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":859,"close":60.1,"high":64.32,"low":58.01,"open":63.65,"volume":18671700},{"timestamp":1676298600,"date":"2023-02-13","index":860,"close":64.08,"high":64.12,"low":58.37,"open":60,"volume":10168000},{"timestamp":1676385000,"date":"2023-02-14","index":861,"close":68.38,"high":68.94,"low":62.11,"open":62.43,"volume":12508400},{"timestamp":1676471400,"date":"2023-02-15","index":862,"close":72.4,"high":72.41,"low":67.47,"open":68.8,"volume":7146400},{"timestamp":1676557800,"date":"2023-02-16","index":863,"close":68.32,"high":71.29,"low":68,"open":69.06,"volume":6939500},{"timestamp":1676644200,"date":"2023-02-17","index":864,"close":64.45,"high":67.19,"low":63.51,"open":67.12,"volume":7081700},{"timestamp":1676989800,"date":"2023-02-21","index":865,"close":61.94,"high":64.4,"low":61.15,"open":63.02,"volume":5066700},{"timestamp":1677076200,"date":"2023-02-22","index":866,"close":61.47,"high":64.07,"low":61.21,"open":62.4,"volume":4175700},{"timestamp":1677162600,"date":"2023-02-23","index":867,"close":61.74,"high":63.72,"low":59.57,"open":62.96,"volume":3940500},{"timestamp":1677249000,"date":"2023-02-24","index":868,"close":59.2,"high":60.88,"low":58.58,"open":60.25,"volume":4026100},{"timestamp":1677508200,"date":"2023-02-27","index":869,"close":60.26,"high":61.47,"low":59.65,"open":60.11,"volume":3696100}]},{"date":"2022-11-03","estimated":null,"reported":0.06,"pre":[],"post":[]},{"date":"2022-08-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2022-02-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2021-08-05","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":467,"close":113.77,"high":115.38,"low":109.76,"open":110.16,"volume":2898900},{"timestamp":1627047000,"date":"2021-07-23","index":468,"close":117.24,"high":117.4,"low":112.53,"open":114.05,"volume":2369800},{"timestamp":1627306200,"date":"2021-07-26","index":469,"close":116.73,"high":117.49,"low":115.25,"open":116.93,"volume":1770600},{"timestamp":1627392600,"date":"2021-07-27","index":470,"close":115.47,"high":116.99,"low":112.27,"open":116.57,"volume":2169500},{"timestamp":1627479000,"date":"2021-07-28","index":471,"close":119.75,"high":119.93,"low":115.87,"open":116.39,"volume":2534900},{"timestamp":1627565400,"date":"2021-07-29","index":472,"close":120.39,"high":122.77,"low":119.11,"open":119.39,"volume":2455700},{"timestamp":1627651800,"date":"2021-07-30","index":473,"close":118.63,"high":122.08,"low":117.99,"open":119.38,"volume":2546500},{"timestamp":1627911000,"date":"2021-08-02","index":474,"close":118.59,"high":120.45,"low":114.84,"open":119.27,"volume":1983700},{"timestamp":1627997400,"date":"2021-08-03","index":475,"close":119.57,"high":120,"low":117.42,"open":118.79,"volume":1639800},{"timestamp":1628083800,"date":"2021-08-04","index":476,"close":120,"high":121.25,"low":118.82,"open":119.9,"volume":2451600},{"timestamp":1628170200,"date":"2021-08-05","index":477,"close":121.46,"high":122.24,"low":117.8,"open":118.98,"volume":3640300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":478,"close":118.82,"high":121.33,"low":115,"open":117.28,"volume":3405500},{"timestamp":1628515800,"date":"2021-08-09","index":479,"close":123.43,"high":125.46,"low":117.13,"open":117.98,"volume":4416200},{"timestamp":1628602200,"date":"2021-08-10","index":480,"close":125.47,"high":127.7,"low":122.39,"open":125.73,"volume":8163400},{"timestamp":1628688600,"date":"2021-08-11","index":481,"close":119.01,"high":124,"low":116.38,"open":123.25,"volume":7776800},{"timestamp":1628775000,"date":"2021-08-12","index":482,"close":122.23,"high":125.78,"low":117,"open":117.4,"volume":5853900},{"timestamp":1628861400,"date":"2021-08-13","index":483,"close":121.75,"high":123.53,"low":120.16,"open":122.31,"volume":1732200},{"timestamp":1629120600,"date":"2021-08-16","index":484,"close":120.38,"high":120.99,"low":116.64,"open":119.52,"volume":3321900},{"timestamp":1629207000,"date":"2021-08-17","index":485,"close":119.84,"high":121.33,"low":117.93,"open":120.22,"volume":2435100},{"timestamp":1629293400,"date":"2021-08-18","index":486,"close":116.93,"high":119.32,"low":116.54,"open":118.99,"volume":2817500},{"timestamp":1629379800,"date":"2021-08-19","index":487,"close":118.15,"high":120,"low":115,"open":115.89,"volume":2523700},{"timestamp":1629466200,"date":"2021-08-20","index":488,"close":119.96,"high":122.42,"low":118.15,"open":119,"volume":2463400}]},{"date":"2021-05-06","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":404,"close":75.43,"high":78.01,"low":74.51,"open":74.92,"volume":4023800},{"timestamp":1619184600,"date":"2021-04-23","index":405,"close":82.72,"high":83.47,"low":76.52,"open":77.76,"volume":7106200},{"timestamp":1619443800,"date":"2021-04-26","index":406,"close":84.76,"high":85,"low":80.89,"open":81.5,"volume":5258600},{"timestamp":1619530200,"date":"2021-04-27","index":407,"close":87.01,"high":88.04,"low":84.77,"open":84.83,"volume":5852100},{"timestamp":1619616600,"date":"2021-04-28","index":408,"close":86.16,"high":86.57,"low":83.85,"open":86.13,"volume":3484500},{"timestamp":1619703000,"date":"2021-04-29","index":409,"close":84.89,"high":87,"low":83.36,"open":87,"volume":3797200},{"timestamp":1619789400,"date":"2021-04-30","index":410,"close":84.74,"high":86.16,"low":82.69,"open":84.09,"volume":4159400},{"timestamp":1620048600,"date":"2021-05-03","index":411,"close":84.06,"high":85.38,"low":82.2,"open":84.82,"volume":4926500},{"timestamp":1620135000,"date":"2021-05-04","index":412,"close":80.19,"high":82.72,"low":79.03,"open":81.49,"volume":5738700},{"timestamp":1620221400,"date":"2021-05-05","index":413,"close":79.02,"high":82.06,"low":77.5,"open":81.04,"volume":5333900},{"timestamp":1620307800,"date":"2021-05-06","index":414,"close":69.07,"high":75.56,"low":67.43,"open":73.9,"volume":10109600}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":415,"close":71.62,"high":78.22,"low":71.14,"open":74.93,"volume":7155700},{"timestamp":1620653400,"date":"2021-05-10","index":416,"close":68.87,"high":70.55,"low":66.75,"open":69.9,"volume":6297100},{"timestamp":1620739800,"date":"2021-05-11","index":417,"close":71.29,"high":71.74,"low":64.84,"open":64.95,"volume":5715700},{"timestamp":1620826200,"date":"2021-05-12","index":418,"close":69.69,"high":71.45,"low":68.17,"open":70.86,"volume":3186500},{"timestamp":1620912600,"date":"2021-05-13","index":419,"close":66.65,"high":71.43,"low":65.62,"open":70.05,"volume":3311800},{"timestamp":1620999000,"date":"2021-05-14","index":420,"close":72.3,"high":72.64,"low":67.22,"open":67.22,"volume":2807000},{"timestamp":1621258200,"date":"2021-05-17","index":421,"close":70.96,"high":71.59,"low":68.9,"open":69,"volume":2702800},{"timestamp":1621344600,"date":"2021-05-18","index":422,"close":72.43,"high":73.92,"low":71.59,"open":72.65,"volume":3505100},{"timestamp":1621431000,"date":"2021-05-19","index":423,"close":70.79,"high":70.83,"low":68.16,"open":68.67,"volume":4239200},{"timestamp":1621517400,"date":"2021-05-20","index":424,"close":74.5,"high":74.74,"low":71,"open":71.49,"volume":3931100},{"timestamp":1621603800,"date":"2021-05-21","index":425,"close":74.8,"high":75.79,"low":73.39,"open":75.12,"volume":2854500}]},{"date":"2021-02-11","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":346,"close":78.8,"high":79.72,"low":74.35,"open":75.1,"volume":3855700},{"timestamp":1611930600,"date":"2021-01-29","index":347,"close":76.66,"high":78.5,"low":74.79,"open":78.03,"volume":3583900},{"timestamp":1612189800,"date":"2021-02-01","index":348,"close":80.48,"high":80.56,"low":76.55,"open":77.75,"volume":2645400},{"timestamp":1612276200,"date":"2021-02-02","index":349,"close":83.57,"high":83.74,"low":80.04,"open":81.82,"volume":3292800},{"timestamp":1612362600,"date":"2021-02-03","index":350,"close":82.34,"high":84.8,"low":82.07,"open":84.38,"volume":2622100},{"timestamp":1612449000,"date":"2021-02-04","index":351,"close":83.04,"high":83.97,"low":81.75,"open":82.56,"volume":1833200},{"timestamp":1612535400,"date":"2021-02-05","index":352,"close":85.56,"high":85.94,"low":82.93,"open":83.5,"volume":3250100},{"timestamp":1612794600,"date":"2021-02-08","index":353,"close":91.13,"high":91.95,"low":86.35,"open":87,"volume":5880200},{"timestamp":1612881000,"date":"2021-02-09","index":354,"close":93.46,"high":94.82,"low":90.22,"open":91.09,"volume":4914200},{"timestamp":1612967400,"date":"2021-02-10","index":355,"close":90.91,"high":95.77,"low":87.33,"open":94.77,"volume":4522500},{"timestamp":1613053800,"date":"2021-02-11","index":356,"close":91.28,"high":93,"low":89.34,"open":92.77,"volume":5335000}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":357,"close":85.95,"high":87.57,"low":83.33,"open":86.32,"volume":10650400},{"timestamp":1613485800,"date":"2021-02-16","index":358,"close":82.07,"high":84.93,"low":81.02,"open":84.81,"volume":7335300},{"timestamp":1613572200,"date":"2021-02-17","index":359,"close":84.4,"high":87.06,"low":80.26,"open":82.62,"volume":5794800},{"timestamp":1613658600,"date":"2021-02-18","index":360,"close":82.79,"high":85.25,"low":81.6,"open":83.01,"volume":5202300},{"timestamp":1613745000,"date":"2021-02-19","index":361,"close":82.17,"high":85.82,"low":81.63,"open":84,"volume":4910100},{"timestamp":1614004200,"date":"2021-02-22","index":362,"close":78.38,"high":82.67,"low":78.28,"open":81.49,"volume":4310800},{"timestamp":1614090600,"date":"2021-02-23","index":363,"close":77.28,"high":77.37,"low":70.7,"open":74.5,"volume":6740300},{"timestamp":1614177000,"date":"2021-02-24","index":364,"close":76.43,"high":76.61,"low":73.15,"open":75.99,"volume":4900400},{"timestamp":1614263400,"date":"2021-02-25","index":365,"close":71.72,"high":76.23,"low":70.57,"open":75.54,"volume":4565100},{"timestamp":1614349800,"date":"2021-02-26","index":366,"close":73.97,"high":74.29,"low":70.86,"open":72.4,"volume":7740700},{"timestamp":1614609000,"date":"2021-03-01","index":367,"close":76.9,"high":77.17,"low":74.43,"open":75.41,"volume":3262300}]},{"date":"2020-11-05","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":280,"close":55.81,"high":56.64,"low":54.21,"open":55,"volume":3422400},{"timestamp":1603459800,"date":"2020-10-23","index":281,"close":55.82,"high":56.38,"low":54.96,"open":55.22,"volume":3120100},{"timestamp":1603719000,"date":"2020-10-26","index":282,"close":54.75,"high":56.57,"low":53.65,"open":55.07,"volume":4115900},{"timestamp":1603805400,"date":"2020-10-27","index":283,"close":55.98,"high":57.75,"low":55.33,"open":56.15,"volume":3971800},{"timestamp":1603891800,"date":"2020-10-28","index":284,"close":54.76,"high":55.85,"low":54.04,"open":55.28,"volume":2535200},{"timestamp":1603978200,"date":"2020-10-29","index":285,"close":54,"high":55.5,"low":53.46,"open":54.91,"volume":2391000},{"timestamp":1604064600,"date":"2020-10-30","index":286,"close":51.97,"high":53.76,"low":50.54,"open":53.49,"volume":4148800},{"timestamp":1604327400,"date":"2020-11-02","index":287,"close":52.05,"high":53.22,"low":50.95,"open":52.87,"volume":2600300},{"timestamp":1604413800,"date":"2020-11-03","index":288,"close":53.05,"high":53.18,"low":51.6,"open":51.71,"volume":2094600},{"timestamp":1604500200,"date":"2020-11-04","index":289,"close":56.12,"high":57,"low":54.3,"open":55,"volume":3494400},{"timestamp":1604586600,"date":"2020-11-05","index":290,"close":58,"high":58.42,"low":56.26,"open":57.5,"volume":4778600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":291,"close":64.47,"high":71.77,"low":61.7,"open":63.73,"volume":16776700},{"timestamp":1604932200,"date":"2020-11-09","index":292,"close":64.57,"high":66.08,"low":60.52,"open":63.01,"volume":8760800},{"timestamp":1605018600,"date":"2020-11-10","index":293,"close":61.24,"high":64.69,"low":58.34,"open":61.25,"volume":6705500},{"timestamp":1605105000,"date":"2020-11-11","index":294,"close":65.46,"high":66.14,"low":61.9,"open":62,"volume":5928700},{"timestamp":1605191400,"date":"2020-11-12","index":295,"close":64.15,"high":65.08,"low":62.74,"open":64,"volume":8509700},{"timestamp":1605277800,"date":"2020-11-13","index":296,"close":63.77,"high":64.75,"low":63.06,"open":64.55,"volume":3381800},{"timestamp":1605537000,"date":"2020-11-16","index":297,"close":64.54,"high":64.88,"low":60,"open":60.39,"volume":4896900},{"timestamp":1605623400,"date":"2020-11-17","index":298,"close":65.96,"high":66.58,"low":63.02,"open":64,"volume":8617800},{"timestamp":1605709800,"date":"2020-11-18","index":299,"close":64.48,"high":66.86,"low":64.03,"open":66.75,"volume":4101400},{"timestamp":1605796200,"date":"2020-11-19","index":300,"close":65.89,"high":66.33,"low":64.3,"open":64.95,"volume":4198800},{"timestamp":1605882600,"date":"2020-11-20","index":301,"close":66.55,"high":68.21,"low":65.5,"open":66,"volume":6267800}]},{"date":"2020-08-06","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":216,"close":36.43,"high":38.58,"low":35.92,"open":38.32,"volume":3144900},{"timestamp":1595597400,"date":"2020-07-24","index":217,"close":35.72,"high":36.46,"low":35,"open":35.23,"volume":3002900},{"timestamp":1595856600,"date":"2020-07-27","index":218,"close":37.36,"high":37.69,"low":36.16,"open":36.49,"volume":2721700},{"timestamp":1595943000,"date":"2020-07-28","index":219,"close":37.65,"high":38.69,"low":37.58,"open":38.69,"volume":4678900},{"timestamp":1596029400,"date":"2020-07-29","index":220,"close":38.7,"high":39.08,"low":37.82,"open":38.49,"volume":2923100},{"timestamp":1596115800,"date":"2020-07-30","index":221,"close":41.13,"high":41.5,"low":38.36,"open":38.36,"volume":5678500},{"timestamp":1596202200,"date":"2020-07-31","index":222,"close":41.62,"high":42.06,"low":40.21,"open":42,"volume":5364300},{"timestamp":1596461400,"date":"2020-08-03","index":223,"close":42.51,"high":42.84,"low":41.86,"open":42.29,"volume":6993300},{"timestamp":1596547800,"date":"2020-08-04","index":224,"close":42.31,"high":43.15,"low":41.28,"open":43.1,"volume":4517300},{"timestamp":1596634200,"date":"2020-08-05","index":225,"close":42.49,"high":42.75,"low":41.56,"open":42.08,"volume":3851900},{"timestamp":1596720600,"date":"2020-08-06","index":226,"close":41.35,"high":42.41,"low":40,"open":41.84,"volume":8043100}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":227,"close":40.06,"high":45.28,"low":39.62,"open":41,"volume":12303400},{"timestamp":1597066200,"date":"2020-08-10","index":228,"close":36.99,"high":39.54,"low":36.04,"open":39.54,"volume":14591200},{"timestamp":1597152600,"date":"2020-08-11","index":229,"close":37.81,"high":38.15,"low":36.04,"open":36.85,"volume":7826800},{"timestamp":1597239000,"date":"2020-08-12","index":230,"close":38.86,"high":40.07,"low":38.03,"open":38.1,"volume":9585100},{"timestamp":1597325400,"date":"2020-08-13","index":231,"close":38.85,"high":39.71,"low":38.21,"open":39.71,"volume":4062700},{"timestamp":1597411800,"date":"2020-08-14","index":232,"close":38.5,"high":39.79,"low":38.17,"open":38.95,"volume":3042400},{"timestamp":1597671000,"date":"2020-08-17","index":233,"close":39.92,"high":39.94,"low":37.69,"open":37.73,"volume":7369900},{"timestamp":1597757400,"date":"2020-08-18","index":234,"close":40.06,"high":40.47,"low":39.46,"open":40.4,"volume":4394800},{"timestamp":1597843800,"date":"2020-08-19","index":235,"close":39.29,"high":40.25,"low":38.26,"open":39.93,"volume":3764700},{"timestamp":1597930200,"date":"2020-08-20","index":236,"close":40.31,"high":40.44,"low":39.12,"open":39.28,"volume":3953500},{"timestamp":1598016600,"date":"2020-08-21","index":237,"close":38.92,"high":40.49,"low":38.9,"open":40.45,"volume":3271700}]},{"date":"2020-05-07","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":153,"close":23.73,"high":25.25,"low":23.62,"open":24.58,"volume":2432600},{"timestamp":1587735000,"date":"2020-04-24","index":154,"close":23.28,"high":24.13,"low":23.24,"open":23.42,"volume":3521200},{"timestamp":1587994200,"date":"2020-04-27","index":155,"close":24.47,"high":24.78,"low":23.55,"open":23.91,"volume":2338200},{"timestamp":1588080600,"date":"2020-04-28","index":156,"close":23.47,"high":24.75,"low":23,"open":24.5,"volume":7241500},{"timestamp":1588167000,"date":"2020-04-29","index":157,"close":23.78,"high":23.99,"low":22.5,"open":23.47,"volume":6896400},{"timestamp":1588253400,"date":"2020-04-30","index":158,"close":23.56,"high":24.56,"low":23.35,"open":23.82,"volume":2474600},{"timestamp":1588339800,"date":"2020-05-01","index":159,"close":22.84,"high":23.73,"low":22.35,"open":23.17,"volume":1911000},{"timestamp":1588599000,"date":"2020-05-04","index":160,"close":23.67,"high":23.81,"low":22.53,"open":22.88,"volume":2041600},{"timestamp":1588685400,"date":"2020-05-05","index":161,"close":24.51,"high":24.71,"low":23.82,"open":24.41,"volume":2034800},{"timestamp":1588771800,"date":"2020-05-06","index":162,"close":24.95,"high":25.25,"low":24.26,"open":24.7,"volume":2177400},{"timestamp":1588858200,"date":"2020-05-07","index":163,"close":29.52,"high":29.98,"low":26.17,"open":26.81,"volume":10519600}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":164,"close":26.26,"high":27.1,"low":25.03,"open":26.76,"volume":12436000},{"timestamp":1589203800,"date":"2020-05-11","index":165,"close":28.12,"high":28.42,"low":26.38,"open":26.38,"volume":5762000},{"timestamp":1589290200,"date":"2020-05-12","index":166,"close":28.79,"high":30.24,"low":27.64,"open":28.12,"volume":10381900},{"timestamp":1589376600,"date":"2020-05-13","index":167,"close":27.87,"high":28.9,"low":26.82,"open":28.29,"volume":7820400},{"timestamp":1589463000,"date":"2020-05-14","index":168,"close":28.02,"high":28.05,"low":27.2,"open":27.4,"volume":3254700},{"timestamp":1589549400,"date":"2020-05-15","index":169,"close":29.49,"high":30.78,"low":27.82,"open":28.02,"volume":9398000},{"timestamp":1589808600,"date":"2020-05-18","index":170,"close":28.07,"high":29.8,"low":27.7,"open":28.28,"volume":4101000},{"timestamp":1589895000,"date":"2020-05-19","index":171,"close":28.04,"high":29.23,"low":27.9,"open":28.08,"volume":2294500},{"timestamp":1589981400,"date":"2020-05-20","index":172,"close":27.55,"high":28.13,"low":26.52,"open":28,"volume":5971700},{"timestamp":1590067800,"date":"2020-05-21","index":173,"close":28.04,"high":28.35,"low":27.17,"open":27.82,"volume":4725700},{"timestamp":1590154200,"date":"2020-05-22","index":174,"close":28.26,"high":28.81,"low":27.51,"open":28.05,"volume":3014600}]},{"date":"2020-02-13","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":95,"close":18.32,"high":18.37,"low":17.66,"open":17.91,"volume":595300},{"timestamp":1580481000,"date":"2020-01-31","index":96,"close":17.86,"high":18.35,"low":17.74,"open":18.31,"volume":537800},{"timestamp":1580740200,"date":"2020-02-03","index":97,"close":17.69,"high":18.19,"low":17.52,"open":18,"volume":640300},{"timestamp":1580826600,"date":"2020-02-04","index":98,"close":17.93,"high":18.4,"low":17.77,"open":17.9,"volume":964500},{"timestamp":1580913000,"date":"2020-02-05","index":99,"close":18,"high":18.29,"low":17.65,"open":18.16,"volume":1161700},{"timestamp":1580999400,"date":"2020-02-06","index":100,"close":17.77,"high":18.05,"low":17.72,"open":18,"volume":545100},{"timestamp":1581085800,"date":"2020-02-07","index":101,"close":18.17,"high":18.34,"low":17.8,"open":17.88,"volume":595400},{"timestamp":1581345000,"date":"2020-02-10","index":102,"close":18.34,"high":19.2,"low":18.1,"open":18.23,"volume":1358500},{"timestamp":1581431400,"date":"2020-02-11","index":103,"close":18.37,"high":19.23,"low":18.36,"open":18.41,"volume":1455900},{"timestamp":1581517800,"date":"2020-02-12","index":104,"close":17.82,"high":18.6,"low":17.55,"open":18.55,"volume":1429900},{"timestamp":1581604200,"date":"2020-02-13","index":105,"close":18.07,"high":18.21,"low":17.72,"open":17.75,"volume":1715500}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":106,"close":17.75,"high":18.7,"low":17.22,"open":18.46,"volume":4739900},{"timestamp":1582036200,"date":"2020-02-18","index":107,"close":17.5,"high":17.92,"low":17.24,"open":17.7,"volume":2756500},{"timestamp":1582122600,"date":"2020-02-19","index":108,"close":18.01,"high":18.23,"low":17.35,"open":17.45,"volume":7996700},{"timestamp":1582209000,"date":"2020-02-20","index":109,"close":20.3,"high":21.35,"low":18.1,"open":18.15,"volume":10976200},{"timestamp":1582295400,"date":"2020-02-21","index":110,"close":21.02,"high":21.35,"low":20.3,"open":20.3,"volume":3427200},{"timestamp":1582554600,"date":"2020-02-24","index":111,"close":19.81,"high":20.48,"low":19.27,"open":19.75,"volume":2941200},{"timestamp":1582641000,"date":"2020-02-25","index":112,"close":20.29,"high":20.44,"low":19,"open":19.91,"volume":4154000},{"timestamp":1582727400,"date":"2020-02-26","index":113,"close":22.11,"high":22.69,"low":20.02,"open":20.2,"volume":7309000},{"timestamp":1582813800,"date":"2020-02-27","index":114,"close":21.94,"high":22.52,"low":20.51,"open":20.65,"volume":5353700},{"timestamp":1582900200,"date":"2020-02-28","index":115,"close":21.3,"high":21.79,"low":19.83,"open":21.03,"volume":3931200},{"timestamp":1583159400,"date":"2020-03-02","index":116,"close":22.08,"high":22.08,"low":20.38,"open":21.69,"volume":3115200}]},{"date":"2019-11-07","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":29,"close":15.84,"high":15.93,"low":14.8,"open":14.85,"volume":1116400},{"timestamp":1572010200,"date":"2019-10-25","index":30,"close":16.17,"high":16.3,"low":15.69,"open":15.79,"volume":1023400},{"timestamp":1572269400,"date":"2019-10-28","index":31,"close":16.03,"high":16.41,"low":15.8,"open":16.3,"volume":1184700},{"timestamp":1572355800,"date":"2019-10-29","index":32,"close":15.72,"high":16.24,"low":15.58,"open":16.12,"volume":752700},{"timestamp":1572442200,"date":"2019-10-30","index":33,"close":16.73,"high":16.77,"low":15.73,"open":15.75,"volume":1092500},{"timestamp":1572528600,"date":"2019-10-31","index":34,"close":16.84,"high":16.97,"low":16.32,"open":16.75,"volume":918100},{"timestamp":1572615000,"date":"2019-11-01","index":35,"close":16.83,"high":17.19,"low":16.7,"open":16.92,"volume":705600},{"timestamp":1572877800,"date":"2019-11-04","index":36,"close":17.37,"high":17.48,"low":16.89,"open":17.34,"volume":996600},{"timestamp":1572964200,"date":"2019-11-05","index":37,"close":17.1,"high":17.49,"low":16.84,"open":17.44,"volume":849500},{"timestamp":1573050600,"date":"2019-11-06","index":38,"close":16.22,"high":17.1,"low":16.16,"open":16.99,"volume":1055900},{"timestamp":1573137000,"date":"2019-11-07","index":39,"close":15.89,"high":16.84,"low":15.55,"open":16.47,"volume":1403800}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":40,"close":16.12,"high":16.6,"low":15.59,"open":16.3,"volume":1498700},{"timestamp":1573482600,"date":"2019-11-11","index":41,"close":16.23,"high":16.47,"low":15.94,"open":15.94,"volume":504000},{"timestamp":1573569000,"date":"2019-11-12","index":42,"close":16.16,"high":16.37,"low":16.02,"open":16.26,"volume":339000},{"timestamp":1573655400,"date":"2019-11-13","index":43,"close":16.26,"high":16.38,"low":15.78,"open":16,"volume":713200},{"timestamp":1573741800,"date":"2019-11-14","index":44,"close":16.67,"high":16.75,"low":16,"open":16.12,"volume":659300},{"timestamp":1573828200,"date":"2019-11-15","index":45,"close":16.74,"high":17.12,"low":16.64,"open":16.75,"volume":815100},{"timestamp":1574087400,"date":"2019-11-18","index":46,"close":16.89,"high":16.99,"low":16.51,"open":16.79,"volume":460800},{"timestamp":1574173800,"date":"2019-11-19","index":47,"close":16.3,"high":16.97,"low":16.22,"open":16.92,"volume":859100},{"timestamp":1574260200,"date":"2019-11-20","index":48,"close":16.92,"high":17.09,"low":16.18,"open":16.2,"volume":761600},{"timestamp":1574346600,"date":"2019-11-21","index":49,"close":17.36,"high":17.45,"low":16.92,"open":16.97,"volume":1010500},{"timestamp":1574433000,"date":"2019-11-22","index":50,"close":17.77,"high":17.99,"low":17.3,"open":17.45,"volume":1062400}]},{"date":"2019-09-13","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.14,"reported":0.2,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1218,"close":78.52,"high":81.21,"low":77.68,"open":81.01,"volume":3148800},{"timestamp":1721395800,"date":"2024-07-19","index":1219,"close":78.66,"high":79.67,"low":78.19,"open":78.79,"volume":2336600},{"timestamp":1721655000,"date":"2024-07-22","index":1220,"close":78.66,"high":79.59,"low":77.72,"open":79.37,"volume":1718400},{"timestamp":1721741400,"date":"2024-07-23","index":1221,"close":80.97,"high":83.42,"low":79.21,"open":81.12,"volume":3313600},{"timestamp":1721827800,"date":"2024-07-24","index":1222,"close":76,"high":80.25,"low":75.59,"open":79.5,"volume":3020700},{"timestamp":1721914200,"date":"2024-07-25","index":1223,"close":78.04,"high":79.59,"low":74.79,"open":75.82,"volume":2449100},{"timestamp":1722000600,"date":"2024-07-26","index":1224,"close":78.06,"high":79.22,"low":77.22,"open":79.09,"volume":1931600},{"timestamp":1722259800,"date":"2024-07-29","index":1225,"close":77.37,"high":78.97,"low":77.16,"open":78.61,"volume":1841200},{"timestamp":1722346200,"date":"2024-07-30","index":1226,"close":76.03,"high":78.5,"low":75.55,"open":77.23,"volume":2103400},{"timestamp":1722432600,"date":"2024-07-31","index":1227,"close":77.5,"high":78.34,"low":76.52,"open":77.81,"volume":2308700},{"timestamp":1722519000,"date":"2024-08-01","index":1228,"close":74.4,"high":78.8,"low":73.9,"open":77.17,"volume":5095900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1229,"close":79.46,"high":80.73,"low":75.31,"open":79.5,"volume":10348600},{"timestamp":1722864600,"date":"2024-08-05","index":1230,"close":77.7,"high":80.15,"low":69.26,"open":69.26,"volume":5549500},{"timestamp":1722951000,"date":"2024-08-06","index":1231,"close":76.24,"high":78.67,"low":76.18,"open":78.67,"volume":2462100},{"timestamp":1723037400,"date":"2024-08-07","index":1232,"close":76.37,"high":79.98,"low":76.18,"open":78.75,"volume":2442800},{"timestamp":1723123800,"date":"2024-08-08","index":1233,"close":76.82,"high":77.47,"low":75.13,"open":77.45,"volume":1762400},{"timestamp":1723210200,"date":"2024-08-09","index":1234,"close":77.71,"high":78.9,"low":76.87,"open":77.51,"volume":1914700},{"timestamp":1723469400,"date":"2024-08-12","index":1235,"close":76.63,"high":79,"low":76.5,"open":78,"volume":1429600},{"timestamp":1723555800,"date":"2024-08-13","index":1236,"close":81.75,"high":81.77,"low":77.14,"open":77.14,"volume":2143300},{"timestamp":1723642200,"date":"2024-08-14","index":1237,"close":81.46,"high":83.36,"low":80.7,"open":82.3,"volume":1518200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1156,"close":86.71,"high":88.35,"low":86.03,"open":87.73,"volume":2511400},{"timestamp":1713533400,"date":"2024-04-19","index":1157,"close":84.1,"high":86.7,"low":83.14,"open":86.28,"volume":4085700},{"timestamp":1713792600,"date":"2024-04-22","index":1158,"close":84.69,"high":85.48,"low":82.83,"open":84.83,"volume":2653400},{"timestamp":1713879000,"date":"2024-04-23","index":1159,"close":87.88,"high":88.88,"low":85.01,"open":86,"volume":2429000},{"timestamp":1713965400,"date":"2024-04-24","index":1160,"close":87.68,"high":89.9,"low":87.17,"open":89.49,"volume":2001500},{"timestamp":1714051800,"date":"2024-04-25","index":1161,"close":86.76,"high":87.55,"low":84.52,"open":85.01,"volume":1888700},{"timestamp":1714138200,"date":"2024-04-26","index":1162,"close":88.01,"high":89.42,"low":86.89,"open":88.03,"volume":1763900},{"timestamp":1714397400,"date":"2024-04-29","index":1163,"close":89.65,"high":91.02,"low":88.5,"open":88.9,"volume":3444400},{"timestamp":1714483800,"date":"2024-04-30","index":1164,"close":87.4,"high":91.59,"low":87.32,"open":89.26,"volume":4184300},{"timestamp":1714570200,"date":"2024-05-01","index":1165,"close":88.04,"high":90.82,"low":86.51,"open":88.12,"volume":2802600},{"timestamp":1714656600,"date":"2024-05-02","index":1166,"close":88.97,"high":89.5,"low":85.32,"open":89.43,"volume":7833700}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1167,"close":74.4,"high":78.92,"low":72.68,"open":78.23,"volume":18650500},{"timestamp":1715002200,"date":"2024-05-06","index":1168,"close":74.3,"high":75.9,"low":73.84,"open":74.7,"volume":6581400},{"timestamp":1715088600,"date":"2024-05-07","index":1169,"close":74.13,"high":75.09,"low":73.01,"open":74.74,"volume":4123700},{"timestamp":1715175000,"date":"2024-05-08","index":1170,"close":72.45,"high":73.75,"low":72.08,"open":73.34,"volume":3166900},{"timestamp":1715261400,"date":"2024-05-09","index":1171,"close":73.34,"high":74.29,"low":72.4,"open":72.53,"volume":2502100},{"timestamp":1715347800,"date":"2024-05-10","index":1172,"close":71.92,"high":73.78,"low":71.77,"open":73.68,"volume":2949300},{"timestamp":1715607000,"date":"2024-05-13","index":1173,"close":73.57,"high":73.65,"low":71.93,"open":72.24,"volume":2310100},{"timestamp":1715693400,"date":"2024-05-14","index":1174,"close":73.35,"high":74.32,"low":72.94,"open":73.61,"volume":1917400},{"timestamp":1715779800,"date":"2024-05-15","index":1175,"close":74.25,"high":74.82,"low":73.97,"open":74.53,"volume":2733400},{"timestamp":1715866200,"date":"2024-05-16","index":1176,"close":75.14,"high":76.17,"low":73.47,"open":74.25,"volume":3041400},{"timestamp":1715952600,"date":"2024-05-17","index":1177,"close":75.23,"high":76.25,"low":74.61,"open":74.98,"volume":2556900}]},{"date":"2024-02-08","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":1098,"close":81.86,"high":83.61,"low":81.26,"open":83.03,"volume":2042900},{"timestamp":1706279400,"date":"2024-01-26","index":1099,"close":80.18,"high":82.5,"low":79.8,"open":81.24,"volume":2286900},{"timestamp":1706538600,"date":"2024-01-29","index":1100,"close":84.3,"high":84.32,"low":80.16,"open":80.22,"volume":2806600},{"timestamp":1706625000,"date":"2024-01-30","index":1101,"close":82.96,"high":84.55,"low":82.27,"open":84.24,"volume":2392400},{"timestamp":1706711400,"date":"2024-01-31","index":1102,"close":79.05,"high":82.61,"low":79.05,"open":81.62,"volume":3899000},{"timestamp":1706797800,"date":"2024-02-01","index":1103,"close":79.59,"high":80.75,"low":78.14,"open":79.92,"volume":2833900},{"timestamp":1706884200,"date":"2024-02-02","index":1104,"close":82.65,"high":83.39,"low":78.14,"open":79.54,"volume":4110400},{"timestamp":1707143400,"date":"2024-02-05","index":1105,"close":80.82,"high":82.19,"low":79.11,"open":81.77,"volume":2972700},{"timestamp":1707229800,"date":"2024-02-06","index":1106,"close":81.59,"high":82.24,"low":79.59,"open":80.86,"volume":3048900},{"timestamp":1707316200,"date":"2024-02-07","index":1107,"close":83.35,"high":83.93,"low":80.01,"open":81.98,"volume":4515400},{"timestamp":1707402600,"date":"2024-02-08","index":1108,"close":90.31,"high":91.08,"low":82.9,"open":83.75,"volume":18061200}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":1109,"close":107.92,"high":116,"low":105.01,"open":110.1,"volume":33191900},{"timestamp":1707748200,"date":"2024-02-12","index":1110,"close":105.62,"high":109.83,"low":104.19,"open":106.79,"volume":10882800},{"timestamp":1707834600,"date":"2024-02-13","index":1111,"close":99.88,"high":102.83,"low":97.63,"open":99.91,"volume":6886100},{"timestamp":1707921000,"date":"2024-02-14","index":1112,"close":104.37,"high":104.5,"low":99.42,"open":101.87,"volume":4785400},{"timestamp":1708007400,"date":"2024-02-15","index":1113,"close":101.22,"high":104.5,"low":99.43,"open":104.5,"volume":4765100},{"timestamp":1708093800,"date":"2024-02-16","index":1114,"close":98.52,"high":101.8,"low":97.72,"open":101.32,"volume":4565000},{"timestamp":1708439400,"date":"2024-02-20","index":1115,"close":97.99,"high":98.3,"low":94.06,"open":98,"volume":4310200},{"timestamp":1708525800,"date":"2024-02-21","index":1116,"close":95.09,"high":95.98,"low":93.4,"open":93.89,"volume":4044300},{"timestamp":1708612200,"date":"2024-02-22","index":1117,"close":99.47,"high":99.93,"low":97.4,"open":99.46,"volume":4066600},{"timestamp":1708698600,"date":"2024-02-23","index":1118,"close":98.45,"high":101.66,"low":97.14,"open":100,"volume":2945900},{"timestamp":1708957800,"date":"2024-02-26","index":1119,"close":99.08,"high":100.3,"low":97.83,"open":98.71,"volume":2866100}]},{"date":"2023-11-02","estimated":0.1,"reported":0.16,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1032,"close":62.79,"high":63.96,"low":61.99,"open":62.75,"volume":2291300},{"timestamp":1697808600,"date":"2023-10-20","index":1033,"close":59.38,"high":62.62,"low":58.81,"open":62.06,"volume":4135300},{"timestamp":1698067800,"date":"2023-10-23","index":1034,"close":58.7,"high":59.74,"low":57.3,"open":58.5,"volume":3758900},{"timestamp":1698154200,"date":"2023-10-24","index":1035,"close":59.63,"high":61.27,"low":58.79,"open":59.69,"volume":3171100},{"timestamp":1698240600,"date":"2023-10-25","index":1036,"close":56.49,"high":59.04,"low":56.41,"open":58.57,"volume":3700000},{"timestamp":1698327000,"date":"2023-10-26","index":1037,"close":55.53,"high":57.1,"low":54.61,"open":56.55,"volume":3191600},{"timestamp":1698413400,"date":"2023-10-27","index":1038,"close":55.35,"high":56.92,"low":54.92,"open":56.33,"volume":2813100},{"timestamp":1698672600,"date":"2023-10-30","index":1039,"close":55.88,"high":56.91,"low":55.15,"open":56.42,"volume":2434300},{"timestamp":1698759000,"date":"2023-10-31","index":1040,"close":56.69,"high":57.29,"low":55.26,"open":56.01,"volume":2371100},{"timestamp":1698845400,"date":"2023-11-01","index":1041,"close":54.95,"high":56.72,"low":53.88,"open":56.7,"volume":3912600},{"timestamp":1698931800,"date":"2023-11-02","index":1042,"close":56.58,"high":58.08,"low":55.4,"open":57.47,"volume":9743500}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1043,"close":64.42,"high":64.57,"low":57.36,"open":57.47,"volume":12893800},{"timestamp":1699281000,"date":"2023-11-06","index":1044,"close":63.11,"high":64.5,"low":61.4,"open":64.3,"volume":5751500},{"timestamp":1699367400,"date":"2023-11-07","index":1045,"close":66,"high":66.24,"low":63.41,"open":64.03,"volume":6153900},{"timestamp":1699453800,"date":"2023-11-08","index":1046,"close":64.58,"high":66.16,"low":63.88,"open":65.68,"volume":2697100},{"timestamp":1699540200,"date":"2023-11-09","index":1047,"close":62.18,"high":65.4,"low":62.02,"open":65.1,"volume":3943100},{"timestamp":1699626600,"date":"2023-11-10","index":1048,"close":63.08,"high":63.32,"low":61.34,"open":61.81,"volume":3084000},{"timestamp":1699885800,"date":"2023-11-13","index":1049,"close":63.89,"high":64.25,"low":62.39,"open":62.86,"volume":3270700},{"timestamp":1699972200,"date":"2023-11-14","index":1050,"close":70.61,"high":70.95,"low":66.04,"open":66.04,"volume":8228000},{"timestamp":1700058600,"date":"2023-11-15","index":1051,"close":70.81,"high":72.69,"low":70.14,"open":70.59,"volume":4561300},{"timestamp":1700145000,"date":"2023-11-16","index":1052,"close":70.7,"high":70.96,"low":68.95,"open":69.5,"volume":3364700},{"timestamp":1700231400,"date":"2023-11-17","index":1053,"close":72.69,"high":73.15,"low":69.82,"open":70.49,"volume":3262100}]},{"date":"2023-08-03","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":968,"close":67.27,"high":72.14,"low":66.86,"open":71.68,"volume":4943200},{"timestamp":1689946200,"date":"2023-07-21","index":969,"close":66.57,"high":69.35,"low":66.5,"open":68.45,"volume":2723600},{"timestamp":1690205400,"date":"2023-07-24","index":970,"close":65.39,"high":67.5,"low":64.63,"open":67.5,"volume":3733300},{"timestamp":1690291800,"date":"2023-07-25","index":971,"close":67.09,"high":68.33,"low":65.6,"open":65.63,"volume":3106000},{"timestamp":1690378200,"date":"2023-07-26","index":972,"close":65.74,"high":67.35,"low":64.24,"open":65.88,"volume":2667900},{"timestamp":1690464600,"date":"2023-07-27","index":973,"close":64.76,"high":68.05,"low":64.27,"open":67.66,"volume":2822000},{"timestamp":1690551000,"date":"2023-07-28","index":974,"close":66.93,"high":67.86,"low":65.22,"open":66,"volume":2393400},{"timestamp":1690810200,"date":"2023-07-31","index":975,"close":68.77,"high":70.13,"low":67.81,"open":67.88,"volume":2963300},{"timestamp":1690896600,"date":"2023-08-01","index":976,"close":68.63,"high":68.72,"low":66.64,"open":67.7,"volume":2739000},{"timestamp":1690983000,"date":"2023-08-02","index":977,"close":64.11,"high":66.82,"low":62.72,"open":66.82,"volume":5124700},{"timestamp":1691069400,"date":"2023-08-03","index":978,"close":65.04,"high":65.56,"low":63.51,"open":63.59,"volume":5101000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":979,"close":69.52,"high":75.12,"low":68.1,"open":71.83,"volume":14773100},{"timestamp":1691415000,"date":"2023-08-07","index":980,"close":67.79,"high":68.23,"low":64.93,"open":67.3,"volume":5751700},{"timestamp":1691501400,"date":"2023-08-08","index":981,"close":66.59,"high":67.05,"low":63.57,"open":64.49,"volume":5664600},{"timestamp":1691587800,"date":"2023-08-09","index":982,"close":63.59,"high":67.2,"low":63.43,"open":66.86,"volume":3316000},{"timestamp":1691674200,"date":"2023-08-10","index":983,"close":63.29,"high":65.62,"low":62.58,"open":64.38,"volume":3075900},{"timestamp":1691760600,"date":"2023-08-11","index":984,"close":63.61,"high":64,"low":62.65,"open":62.9,"volume":2511800},{"timestamp":1692019800,"date":"2023-08-14","index":985,"close":65.64,"high":65.73,"low":62.7,"open":62.86,"volume":3176800},{"timestamp":1692106200,"date":"2023-08-15","index":986,"close":62.11,"high":65.47,"low":62.08,"open":64.82,"volume":2842700},{"timestamp":1692192600,"date":"2023-08-16","index":987,"close":60.85,"high":62.95,"low":60.8,"open":62.91,"volume":2213400},{"timestamp":1692279000,"date":"2023-08-17","index":988,"close":58.31,"high":60.57,"low":57.84,"open":60.31,"volume":5154300},{"timestamp":1692365400,"date":"2023-08-18","index":989,"close":58.98,"high":59.23,"low":56.36,"open":57,"volume":2926300}]},{"date":"2023-04-27","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":901,"close":64.88,"high":65.82,"low":63.58,"open":63.77,"volume":4338700},{"timestamp":1681479000,"date":"2023-04-14","index":902,"close":64.68,"high":65.49,"low":63.13,"open":64.13,"volume":2682800},{"timestamp":1681738200,"date":"2023-04-17","index":903,"close":64.7,"high":65.65,"low":64.04,"open":64.71,"volume":2727700},{"timestamp":1681824600,"date":"2023-04-18","index":904,"close":64.46,"high":66.2,"low":63.7,"open":65.94,"volume":2597000},{"timestamp":1681911000,"date":"2023-04-19","index":905,"close":62.87,"high":64.54,"low":62.6,"open":63.93,"volume":3315200},{"timestamp":1681997400,"date":"2023-04-20","index":906,"close":62.41,"high":62.82,"low":61.02,"open":61.46,"volume":3767200},{"timestamp":1682083800,"date":"2023-04-21","index":907,"close":62.8,"high":63.46,"low":62.11,"open":62.54,"volume":3315700},{"timestamp":1682343000,"date":"2023-04-24","index":908,"close":62.5,"high":64.2,"low":61.62,"open":63.38,"volume":2874500},{"timestamp":1682429400,"date":"2023-04-25","index":909,"close":58.09,"high":61.56,"low":57.81,"open":61.48,"volume":4248500},{"timestamp":1682515800,"date":"2023-04-26","index":910,"close":59.52,"high":62.01,"low":59.16,"open":59.33,"volume":3461900},{"timestamp":1682602200,"date":"2023-04-27","index":911,"close":59.58,"high":61.4,"low":59.11,"open":61.4,"volume":10248700}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":912,"close":47.05,"high":47.1,"low":43.01,"open":44.41,"volume":33129500},{"timestamp":1682947800,"date":"2023-05-01","index":913,"close":44.72,"high":46.81,"low":44.23,"open":46.67,"volume":10217700},{"timestamp":1683034200,"date":"2023-05-02","index":914,"close":42.88,"high":44.66,"low":42.71,"open":44.59,"volume":7524300},{"timestamp":1683120600,"date":"2023-05-03","index":915,"close":41.9,"high":43.27,"low":41.78,"open":42.5,"volume":7496300},{"timestamp":1683207000,"date":"2023-05-04","index":916,"close":40.48,"high":42.85,"low":39.9,"open":41.94,"volume":10014200},{"timestamp":1683293400,"date":"2023-05-05","index":917,"close":44.07,"high":44.33,"low":41.27,"open":41.66,"volume":9302300},{"timestamp":1683552600,"date":"2023-05-08","index":918,"close":46.31,"high":46.38,"low":44.6,"open":45.02,"volume":9162800},{"timestamp":1683639000,"date":"2023-05-09","index":919,"close":47.15,"high":47.65,"low":45.47,"open":45.47,"volume":7901300},{"timestamp":1683725400,"date":"2023-05-10","index":920,"close":49.21,"high":49.49,"low":47.79,"open":48.49,"volume":6984800},{"timestamp":1683811800,"date":"2023-05-11","index":921,"close":50.02,"high":50.13,"low":48.19,"open":49.1,"volume":4652600},{"timestamp":1683898200,"date":"2023-05-12","index":922,"close":49.43,"high":50.59,"low":48.3,"open":49.8,"volume":5173600}]},{"date":"2023-02-09","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":848,"close":49.52,"high":49.56,"low":46.81,"open":48,"volume":5403600},{"timestamp":1674829800,"date":"2023-01-27","index":849,"close":53.11,"high":53.76,"low":48.81,"open":49.06,"volume":8717700},{"timestamp":1675089000,"date":"2023-01-30","index":850,"close":49.97,"high":52.59,"low":49.78,"open":52.04,"volume":4645400},{"timestamp":1675175400,"date":"2023-01-31","index":851,"close":52.91,"high":53.51,"low":50,"open":50.32,"volume":4712800},{"timestamp":1675261800,"date":"2023-02-01","index":852,"close":55.51,"high":56.26,"low":51.97,"open":53.18,"volume":5127400},{"timestamp":1675348200,"date":"2023-02-02","index":853,"close":63.29,"high":65.51,"low":59.79,"open":60.01,"volume":10918400},{"timestamp":1675434600,"date":"2023-02-03","index":854,"close":59.43,"high":62.94,"low":58.45,"open":58.53,"volume":5729200},{"timestamp":1675693800,"date":"2023-02-06","index":855,"close":56.65,"high":59.94,"low":56.45,"open":58.24,"volume":4942100},{"timestamp":1675780200,"date":"2023-02-07","index":856,"close":58.37,"high":58.81,"low":55.32,"open":56.56,"volume":5038000},{"timestamp":1675866600,"date":"2023-02-08","index":857,"close":58.07,"high":61.3,"low":57.84,"open":59.27,"volume":4717300},{"timestamp":1675953000,"date":"2023-02-09","index":858,"close":58.17,"high":61.02,"low":57.97,"open":59.57,"volume":8485900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":859,"close":60.1,"high":64.32,"low":58.01,"open":63.65,"volume":18671700},{"timestamp":1676298600,"date":"2023-02-13","index":860,"close":64.08,"high":64.12,"low":58.37,"open":60,"volume":10168000},{"timestamp":1676385000,"date":"2023-02-14","index":861,"close":68.38,"high":68.94,"low":62.11,"open":62.43,"volume":12508400},{"timestamp":1676471400,"date":"2023-02-15","index":862,"close":72.4,"high":72.41,"low":67.47,"open":68.8,"volume":7146400},{"timestamp":1676557800,"date":"2023-02-16","index":863,"close":68.32,"high":71.29,"low":68,"open":69.06,"volume":6939500},{"timestamp":1676644200,"date":"2023-02-17","index":864,"close":64.45,"high":67.19,"low":63.51,"open":67.12,"volume":7081700},{"timestamp":1676989800,"date":"2023-02-21","index":865,"close":61.94,"high":64.4,"low":61.15,"open":63.02,"volume":5066700},{"timestamp":1677076200,"date":"2023-02-22","index":866,"close":61.47,"high":64.07,"low":61.21,"open":62.4,"volume":4175700},{"timestamp":1677162600,"date":"2023-02-23","index":867,"close":61.74,"high":63.72,"low":59.57,"open":62.96,"volume":3940500},{"timestamp":1677249000,"date":"2023-02-24","index":868,"close":59.2,"high":60.88,"low":58.58,"open":60.25,"volume":4026100},{"timestamp":1677508200,"date":"2023-02-27","index":869,"close":60.26,"high":61.47,"low":59.65,"open":60.11,"volume":3696100}]},{"date":"2022-11-03","estimated":null,"reported":0.06,"pre":[],"post":[]},{"date":"2022-08-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2022-05-05","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2022-02-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-11-04","estimated":-0.04,"reported":null,"pre":[],"post":[]},{"date":"2021-08-05","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":467,"close":113.77,"high":115.38,"low":109.76,"open":110.16,"volume":2898900},{"timestamp":1627047000,"date":"2021-07-23","index":468,"close":117.24,"high":117.4,"low":112.53,"open":114.05,"volume":2369800},{"timestamp":1627306200,"date":"2021-07-26","index":469,"close":116.73,"high":117.49,"low":115.25,"open":116.93,"volume":1770600},{"timestamp":1627392600,"date":"2021-07-27","index":470,"close":115.47,"high":116.99,"low":112.27,"open":116.57,"volume":2169500},{"timestamp":1627479000,"date":"2021-07-28","index":471,"close":119.75,"high":119.93,"low":115.87,"open":116.39,"volume":2534900},{"timestamp":1627565400,"date":"2021-07-29","index":472,"close":120.39,"high":122.77,"low":119.11,"open":119.39,"volume":2455700},{"timestamp":1627651800,"date":"2021-07-30","index":473,"close":118.63,"high":122.08,"low":117.99,"open":119.38,"volume":2546500},{"timestamp":1627911000,"date":"2021-08-02","index":474,"close":118.59,"high":120.45,"low":114.84,"open":119.27,"volume":1983700},{"timestamp":1627997400,"date":"2021-08-03","index":475,"close":119.57,"high":120,"low":117.42,"open":118.79,"volume":1639800},{"timestamp":1628083800,"date":"2021-08-04","index":476,"close":120,"high":121.25,"low":118.82,"open":119.9,"volume":2451600},{"timestamp":1628170200,"date":"2021-08-05","index":477,"close":121.46,"high":122.24,"low":117.8,"open":118.98,"volume":3640300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":478,"close":118.82,"high":121.33,"low":115,"open":117.28,"volume":3405500},{"timestamp":1628515800,"date":"2021-08-09","index":479,"close":123.43,"high":125.46,"low":117.13,"open":117.98,"volume":4416200},{"timestamp":1628602200,"date":"2021-08-10","index":480,"close":125.47,"high":127.7,"low":122.39,"open":125.73,"volume":8163400},{"timestamp":1628688600,"date":"2021-08-11","index":481,"close":119.01,"high":124,"low":116.38,"open":123.25,"volume":7776800},{"timestamp":1628775000,"date":"2021-08-12","index":482,"close":122.23,"high":125.78,"low":117,"open":117.4,"volume":5853900},{"timestamp":1628861400,"date":"2021-08-13","index":483,"close":121.75,"high":123.53,"low":120.16,"open":122.31,"volume":1732200},{"timestamp":1629120600,"date":"2021-08-16","index":484,"close":120.38,"high":120.99,"low":116.64,"open":119.52,"volume":3321900},{"timestamp":1629207000,"date":"2021-08-17","index":485,"close":119.84,"high":121.33,"low":117.93,"open":120.22,"volume":2435100},{"timestamp":1629293400,"date":"2021-08-18","index":486,"close":116.93,"high":119.32,"low":116.54,"open":118.99,"volume":2817500},{"timestamp":1629379800,"date":"2021-08-19","index":487,"close":118.15,"high":120,"low":115,"open":115.89,"volume":2523700},{"timestamp":1629466200,"date":"2021-08-20","index":488,"close":119.96,"high":122.42,"low":118.15,"open":119,"volume":2463400}]},{"date":"2021-05-06","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":404,"close":75.43,"high":78.01,"low":74.51,"open":74.92,"volume":4023800},{"timestamp":1619184600,"date":"2021-04-23","index":405,"close":82.72,"high":83.47,"low":76.52,"open":77.76,"volume":7106200},{"timestamp":1619443800,"date":"2021-04-26","index":406,"close":84.76,"high":85,"low":80.89,"open":81.5,"volume":5258600},{"timestamp":1619530200,"date":"2021-04-27","index":407,"close":87.01,"high":88.04,"low":84.77,"open":84.83,"volume":5852100},{"timestamp":1619616600,"date":"2021-04-28","index":408,"close":86.16,"high":86.57,"low":83.85,"open":86.13,"volume":3484500},{"timestamp":1619703000,"date":"2021-04-29","index":409,"close":84.89,"high":87,"low":83.36,"open":87,"volume":3797200},{"timestamp":1619789400,"date":"2021-04-30","index":410,"close":84.74,"high":86.16,"low":82.69,"open":84.09,"volume":4159400},{"timestamp":1620048600,"date":"2021-05-03","index":411,"close":84.06,"high":85.38,"low":82.2,"open":84.82,"volume":4926500},{"timestamp":1620135000,"date":"2021-05-04","index":412,"close":80.19,"high":82.72,"low":79.03,"open":81.49,"volume":5738700},{"timestamp":1620221400,"date":"2021-05-05","index":413,"close":79.02,"high":82.06,"low":77.5,"open":81.04,"volume":5333900},{"timestamp":1620307800,"date":"2021-05-06","index":414,"close":69.07,"high":75.56,"low":67.43,"open":73.9,"volume":10109600}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":415,"close":71.62,"high":78.22,"low":71.14,"open":74.93,"volume":7155700},{"timestamp":1620653400,"date":"2021-05-10","index":416,"close":68.87,"high":70.55,"low":66.75,"open":69.9,"volume":6297100},{"timestamp":1620739800,"date":"2021-05-11","index":417,"close":71.29,"high":71.74,"low":64.84,"open":64.95,"volume":5715700},{"timestamp":1620826200,"date":"2021-05-12","index":418,"close":69.69,"high":71.45,"low":68.17,"open":70.86,"volume":3186500},{"timestamp":1620912600,"date":"2021-05-13","index":419,"close":66.65,"high":71.43,"low":65.62,"open":70.05,"volume":3311800},{"timestamp":1620999000,"date":"2021-05-14","index":420,"close":72.3,"high":72.64,"low":67.22,"open":67.22,"volume":2807000},{"timestamp":1621258200,"date":"2021-05-17","index":421,"close":70.96,"high":71.59,"low":68.9,"open":69,"volume":2702800},{"timestamp":1621344600,"date":"2021-05-18","index":422,"close":72.43,"high":73.92,"low":71.59,"open":72.65,"volume":3505100},{"timestamp":1621431000,"date":"2021-05-19","index":423,"close":70.79,"high":70.83,"low":68.16,"open":68.67,"volume":4239200},{"timestamp":1621517400,"date":"2021-05-20","index":424,"close":74.5,"high":74.74,"low":71,"open":71.49,"volume":3931100},{"timestamp":1621603800,"date":"2021-05-21","index":425,"close":74.8,"high":75.79,"low":73.39,"open":75.12,"volume":2854500}]},{"date":"2021-02-11","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":346,"close":78.8,"high":79.72,"low":74.35,"open":75.1,"volume":3855700},{"timestamp":1611930600,"date":"2021-01-29","index":347,"close":76.66,"high":78.5,"low":74.79,"open":78.03,"volume":3583900},{"timestamp":1612189800,"date":"2021-02-01","index":348,"close":80.48,"high":80.56,"low":76.55,"open":77.75,"volume":2645400},{"timestamp":1612276200,"date":"2021-02-02","index":349,"close":83.57,"high":83.74,"low":80.04,"open":81.82,"volume":3292800},{"timestamp":1612362600,"date":"2021-02-03","index":350,"close":82.34,"high":84.8,"low":82.07,"open":84.38,"volume":2622100},{"timestamp":1612449000,"date":"2021-02-04","index":351,"close":83.04,"high":83.97,"low":81.75,"open":82.56,"volume":1833200},{"timestamp":1612535400,"date":"2021-02-05","index":352,"close":85.56,"high":85.94,"low":82.93,"open":83.5,"volume":3250100},{"timestamp":1612794600,"date":"2021-02-08","index":353,"close":91.13,"high":91.95,"low":86.35,"open":87,"volume":5880200},{"timestamp":1612881000,"date":"2021-02-09","index":354,"close":93.46,"high":94.82,"low":90.22,"open":91.09,"volume":4914200},{"timestamp":1612967400,"date":"2021-02-10","index":355,"close":90.91,"high":95.77,"low":87.33,"open":94.77,"volume":4522500},{"timestamp":1613053800,"date":"2021-02-11","index":356,"close":91.28,"high":93,"low":89.34,"open":92.77,"volume":5335000}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":357,"close":85.95,"high":87.57,"low":83.33,"open":86.32,"volume":10650400},{"timestamp":1613485800,"date":"2021-02-16","index":358,"close":82.07,"high":84.93,"low":81.02,"open":84.81,"volume":7335300},{"timestamp":1613572200,"date":"2021-02-17","index":359,"close":84.4,"high":87.06,"low":80.26,"open":82.62,"volume":5794800},{"timestamp":1613658600,"date":"2021-02-18","index":360,"close":82.79,"high":85.25,"low":81.6,"open":83.01,"volume":5202300},{"timestamp":1613745000,"date":"2021-02-19","index":361,"close":82.17,"high":85.82,"low":81.63,"open":84,"volume":4910100},{"timestamp":1614004200,"date":"2021-02-22","index":362,"close":78.38,"high":82.67,"low":78.28,"open":81.49,"volume":4310800},{"timestamp":1614090600,"date":"2021-02-23","index":363,"close":77.28,"high":77.37,"low":70.7,"open":74.5,"volume":6740300},{"timestamp":1614177000,"date":"2021-02-24","index":364,"close":76.43,"high":76.61,"low":73.15,"open":75.99,"volume":4900400},{"timestamp":1614263400,"date":"2021-02-25","index":365,"close":71.72,"high":76.23,"low":70.57,"open":75.54,"volume":4565100},{"timestamp":1614349800,"date":"2021-02-26","index":366,"close":73.97,"high":74.29,"low":70.86,"open":72.4,"volume":7740700},{"timestamp":1614609000,"date":"2021-03-01","index":367,"close":76.9,"high":77.17,"low":74.43,"open":75.41,"volume":3262300}]},{"date":"2020-11-05","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":280,"close":55.81,"high":56.64,"low":54.21,"open":55,"volume":3422400},{"timestamp":1603459800,"date":"2020-10-23","index":281,"close":55.82,"high":56.38,"low":54.96,"open":55.22,"volume":3120100},{"timestamp":1603719000,"date":"2020-10-26","index":282,"close":54.75,"high":56.57,"low":53.65,"open":55.07,"volume":4115900},{"timestamp":1603805400,"date":"2020-10-27","index":283,"close":55.98,"high":57.75,"low":55.33,"open":56.15,"volume":3971800},{"timestamp":1603891800,"date":"2020-10-28","index":284,"close":54.76,"high":55.85,"low":54.04,"open":55.28,"volume":2535200},{"timestamp":1603978200,"date":"2020-10-29","index":285,"close":54,"high":55.5,"low":53.46,"open":54.91,"volume":2391000},{"timestamp":1604064600,"date":"2020-10-30","index":286,"close":51.97,"high":53.76,"low":50.54,"open":53.49,"volume":4148800},{"timestamp":1604327400,"date":"2020-11-02","index":287,"close":52.05,"high":53.22,"low":50.95,"open":52.87,"volume":2600300},{"timestamp":1604413800,"date":"2020-11-03","index":288,"close":53.05,"high":53.18,"low":51.6,"open":51.71,"volume":2094600},{"timestamp":1604500200,"date":"2020-11-04","index":289,"close":56.12,"high":57,"low":54.3,"open":55,"volume":3494400},{"timestamp":1604586600,"date":"2020-11-05","index":290,"close":58,"high":58.42,"low":56.26,"open":57.5,"volume":4778600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":291,"close":64.47,"high":71.77,"low":61.7,"open":63.73,"volume":16776700},{"timestamp":1604932200,"date":"2020-11-09","index":292,"close":64.57,"high":66.08,"low":60.52,"open":63.01,"volume":8760800},{"timestamp":1605018600,"date":"2020-11-10","index":293,"close":61.24,"high":64.69,"low":58.34,"open":61.25,"volume":6705500},{"timestamp":1605105000,"date":"2020-11-11","index":294,"close":65.46,"high":66.14,"low":61.9,"open":62,"volume":5928700},{"timestamp":1605191400,"date":"2020-11-12","index":295,"close":64.15,"high":65.08,"low":62.74,"open":64,"volume":8509700},{"timestamp":1605277800,"date":"2020-11-13","index":296,"close":63.77,"high":64.75,"low":63.06,"open":64.55,"volume":3381800},{"timestamp":1605537000,"date":"2020-11-16","index":297,"close":64.54,"high":64.88,"low":60,"open":60.39,"volume":4896900},{"timestamp":1605623400,"date":"2020-11-17","index":298,"close":65.96,"high":66.58,"low":63.02,"open":64,"volume":8617800},{"timestamp":1605709800,"date":"2020-11-18","index":299,"close":64.48,"high":66.86,"low":64.03,"open":66.75,"volume":4101400},{"timestamp":1605796200,"date":"2020-11-19","index":300,"close":65.89,"high":66.33,"low":64.3,"open":64.95,"volume":4198800},{"timestamp":1605882600,"date":"2020-11-20","index":301,"close":66.55,"high":68.21,"low":65.5,"open":66,"volume":6267800}]},{"date":"2020-08-06","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":216,"close":36.43,"high":38.58,"low":35.92,"open":38.32,"volume":3144900},{"timestamp":1595597400,"date":"2020-07-24","index":217,"close":35.72,"high":36.46,"low":35,"open":35.23,"volume":3002900},{"timestamp":1595856600,"date":"2020-07-27","index":218,"close":37.36,"high":37.69,"low":36.16,"open":36.49,"volume":2721700},{"timestamp":1595943000,"date":"2020-07-28","index":219,"close":37.65,"high":38.69,"low":37.58,"open":38.69,"volume":4678900},{"timestamp":1596029400,"date":"2020-07-29","index":220,"close":38.7,"high":39.08,"low":37.82,"open":38.49,"volume":2923100},{"timestamp":1596115800,"date":"2020-07-30","index":221,"close":41.13,"high":41.5,"low":38.36,"open":38.36,"volume":5678500},{"timestamp":1596202200,"date":"2020-07-31","index":222,"close":41.62,"high":42.06,"low":40.21,"open":42,"volume":5364300},{"timestamp":1596461400,"date":"2020-08-03","index":223,"close":42.51,"high":42.84,"low":41.86,"open":42.29,"volume":6993300},{"timestamp":1596547800,"date":"2020-08-04","index":224,"close":42.31,"high":43.15,"low":41.28,"open":43.1,"volume":4517300},{"timestamp":1596634200,"date":"2020-08-05","index":225,"close":42.49,"high":42.75,"low":41.56,"open":42.08,"volume":3851900},{"timestamp":1596720600,"date":"2020-08-06","index":226,"close":41.35,"high":42.41,"low":40,"open":41.84,"volume":8043100}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":227,"close":40.06,"high":45.28,"low":39.62,"open":41,"volume":12303400},{"timestamp":1597066200,"date":"2020-08-10","index":228,"close":36.99,"high":39.54,"low":36.04,"open":39.54,"volume":14591200},{"timestamp":1597152600,"date":"2020-08-11","index":229,"close":37.81,"high":38.15,"low":36.04,"open":36.85,"volume":7826800},{"timestamp":1597239000,"date":"2020-08-12","index":230,"close":38.86,"high":40.07,"low":38.03,"open":38.1,"volume":9585100},{"timestamp":1597325400,"date":"2020-08-13","index":231,"close":38.85,"high":39.71,"low":38.21,"open":39.71,"volume":4062700},{"timestamp":1597411800,"date":"2020-08-14","index":232,"close":38.5,"high":39.79,"low":38.17,"open":38.95,"volume":3042400},{"timestamp":1597671000,"date":"2020-08-17","index":233,"close":39.92,"high":39.94,"low":37.69,"open":37.73,"volume":7369900},{"timestamp":1597757400,"date":"2020-08-18","index":234,"close":40.06,"high":40.47,"low":39.46,"open":40.4,"volume":4394800},{"timestamp":1597843800,"date":"2020-08-19","index":235,"close":39.29,"high":40.25,"low":38.26,"open":39.93,"volume":3764700},{"timestamp":1597930200,"date":"2020-08-20","index":236,"close":40.31,"high":40.44,"low":39.12,"open":39.28,"volume":3953500},{"timestamp":1598016600,"date":"2020-08-21","index":237,"close":38.92,"high":40.49,"low":38.9,"open":40.45,"volume":3271700}]},{"date":"2020-05-07","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":153,"close":23.73,"high":25.25,"low":23.62,"open":24.58,"volume":2432600},{"timestamp":1587735000,"date":"2020-04-24","index":154,"close":23.28,"high":24.13,"low":23.24,"open":23.42,"volume":3521200},{"timestamp":1587994200,"date":"2020-04-27","index":155,"close":24.47,"high":24.78,"low":23.55,"open":23.91,"volume":2338200},{"timestamp":1588080600,"date":"2020-04-28","index":156,"close":23.47,"high":24.75,"low":23,"open":24.5,"volume":7241500},{"timestamp":1588167000,"date":"2020-04-29","index":157,"close":23.78,"high":23.99,"low":22.5,"open":23.47,"volume":6896400},{"timestamp":1588253400,"date":"2020-04-30","index":158,"close":23.56,"high":24.56,"low":23.35,"open":23.82,"volume":2474600},{"timestamp":1588339800,"date":"2020-05-01","index":159,"close":22.84,"high":23.73,"low":22.35,"open":23.17,"volume":1911000},{"timestamp":1588599000,"date":"2020-05-04","index":160,"close":23.67,"high":23.81,"low":22.53,"open":22.88,"volume":2041600},{"timestamp":1588685400,"date":"2020-05-05","index":161,"close":24.51,"high":24.71,"low":23.82,"open":24.41,"volume":2034800},{"timestamp":1588771800,"date":"2020-05-06","index":162,"close":24.95,"high":25.25,"low":24.26,"open":24.7,"volume":2177400},{"timestamp":1588858200,"date":"2020-05-07","index":163,"close":29.52,"high":29.98,"low":26.17,"open":26.81,"volume":10519600}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":164,"close":26.26,"high":27.1,"low":25.03,"open":26.76,"volume":12436000},{"timestamp":1589203800,"date":"2020-05-11","index":165,"close":28.12,"high":28.42,"low":26.38,"open":26.38,"volume":5762000},{"timestamp":1589290200,"date":"2020-05-12","index":166,"close":28.79,"high":30.24,"low":27.64,"open":28.12,"volume":10381900},{"timestamp":1589376600,"date":"2020-05-13","index":167,"close":27.87,"high":28.9,"low":26.82,"open":28.29,"volume":7820400},{"timestamp":1589463000,"date":"2020-05-14","index":168,"close":28.02,"high":28.05,"low":27.2,"open":27.4,"volume":3254700},{"timestamp":1589549400,"date":"2020-05-15","index":169,"close":29.49,"high":30.78,"low":27.82,"open":28.02,"volume":9398000},{"timestamp":1589808600,"date":"2020-05-18","index":170,"close":28.07,"high":29.8,"low":27.7,"open":28.28,"volume":4101000},{"timestamp":1589895000,"date":"2020-05-19","index":171,"close":28.04,"high":29.23,"low":27.9,"open":28.08,"volume":2294500},{"timestamp":1589981400,"date":"2020-05-20","index":172,"close":27.55,"high":28.13,"low":26.52,"open":28,"volume":5971700},{"timestamp":1590067800,"date":"2020-05-21","index":173,"close":28.04,"high":28.35,"low":27.17,"open":27.82,"volume":4725700},{"timestamp":1590154200,"date":"2020-05-22","index":174,"close":28.26,"high":28.81,"low":27.51,"open":28.05,"volume":3014600}]},{"date":"2020-02-13","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":95,"close":18.32,"high":18.37,"low":17.66,"open":17.91,"volume":595300},{"timestamp":1580481000,"date":"2020-01-31","index":96,"close":17.86,"high":18.35,"low":17.74,"open":18.31,"volume":537800},{"timestamp":1580740200,"date":"2020-02-03","index":97,"close":17.69,"high":18.19,"low":17.52,"open":18,"volume":640300},{"timestamp":1580826600,"date":"2020-02-04","index":98,"close":17.93,"high":18.4,"low":17.77,"open":17.9,"volume":964500},{"timestamp":1580913000,"date":"2020-02-05","index":99,"close":18,"high":18.29,"low":17.65,"open":18.16,"volume":1161700},{"timestamp":1580999400,"date":"2020-02-06","index":100,"close":17.77,"high":18.05,"low":17.72,"open":18,"volume":545100},{"timestamp":1581085800,"date":"2020-02-07","index":101,"close":18.17,"high":18.34,"low":17.8,"open":17.88,"volume":595400},{"timestamp":1581345000,"date":"2020-02-10","index":102,"close":18.34,"high":19.2,"low":18.1,"open":18.23,"volume":1358500},{"timestamp":1581431400,"date":"2020-02-11","index":103,"close":18.37,"high":19.23,"low":18.36,"open":18.41,"volume":1455900},{"timestamp":1581517800,"date":"2020-02-12","index":104,"close":17.82,"high":18.6,"low":17.55,"open":18.55,"volume":1429900},{"timestamp":1581604200,"date":"2020-02-13","index":105,"close":18.07,"high":18.21,"low":17.72,"open":17.75,"volume":1715500}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":106,"close":17.75,"high":18.7,"low":17.22,"open":18.46,"volume":4739900},{"timestamp":1582036200,"date":"2020-02-18","index":107,"close":17.5,"high":17.92,"low":17.24,"open":17.7,"volume":2756500},{"timestamp":1582122600,"date":"2020-02-19","index":108,"close":18.01,"high":18.23,"low":17.35,"open":17.45,"volume":7996700},{"timestamp":1582209000,"date":"2020-02-20","index":109,"close":20.3,"high":21.35,"low":18.1,"open":18.15,"volume":10976200},{"timestamp":1582295400,"date":"2020-02-21","index":110,"close":21.02,"high":21.35,"low":20.3,"open":20.3,"volume":3427200},{"timestamp":1582554600,"date":"2020-02-24","index":111,"close":19.81,"high":20.48,"low":19.27,"open":19.75,"volume":2941200},{"timestamp":1582641000,"date":"2020-02-25","index":112,"close":20.29,"high":20.44,"low":19,"open":19.91,"volume":4154000},{"timestamp":1582727400,"date":"2020-02-26","index":113,"close":22.11,"high":22.69,"low":20.02,"open":20.2,"volume":7309000},{"timestamp":1582813800,"date":"2020-02-27","index":114,"close":21.94,"high":22.52,"low":20.51,"open":20.65,"volume":5353700},{"timestamp":1582900200,"date":"2020-02-28","index":115,"close":21.3,"high":21.79,"low":19.83,"open":21.03,"volume":3931200},{"timestamp":1583159400,"date":"2020-03-02","index":116,"close":22.08,"high":22.08,"low":20.38,"open":21.69,"volume":3115200}]},{"date":"2019-11-07","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":29,"close":15.84,"high":15.93,"low":14.8,"open":14.85,"volume":1116400},{"timestamp":1572010200,"date":"2019-10-25","index":30,"close":16.17,"high":16.3,"low":15.69,"open":15.79,"volume":1023400},{"timestamp":1572269400,"date":"2019-10-28","index":31,"close":16.03,"high":16.41,"low":15.8,"open":16.3,"volume":1184700},{"timestamp":1572355800,"date":"2019-10-29","index":32,"close":15.72,"high":16.24,"low":15.58,"open":16.12,"volume":752700},{"timestamp":1572442200,"date":"2019-10-30","index":33,"close":16.73,"high":16.77,"low":15.73,"open":15.75,"volume":1092500},{"timestamp":1572528600,"date":"2019-10-31","index":34,"close":16.84,"high":16.97,"low":16.32,"open":16.75,"volume":918100},{"timestamp":1572615000,"date":"2019-11-01","index":35,"close":16.83,"high":17.19,"low":16.7,"open":16.92,"volume":705600},{"timestamp":1572877800,"date":"2019-11-04","index":36,"close":17.37,"high":17.48,"low":16.89,"open":17.34,"volume":996600},{"timestamp":1572964200,"date":"2019-11-05","index":37,"close":17.1,"high":17.49,"low":16.84,"open":17.44,"volume":849500},{"timestamp":1573050600,"date":"2019-11-06","index":38,"close":16.22,"high":17.1,"low":16.16,"open":16.99,"volume":1055900},{"timestamp":1573137000,"date":"2019-11-07","index":39,"close":15.89,"high":16.84,"low":15.55,"open":16.47,"volume":1403800}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":40,"close":16.12,"high":16.6,"low":15.59,"open":16.3,"volume":1498700},{"timestamp":1573482600,"date":"2019-11-11","index":41,"close":16.23,"high":16.47,"low":15.94,"open":15.94,"volume":504000},{"timestamp":1573569000,"date":"2019-11-12","index":42,"close":16.16,"high":16.37,"low":16.02,"open":16.26,"volume":339000},{"timestamp":1573655400,"date":"2019-11-13","index":43,"close":16.26,"high":16.38,"low":15.78,"open":16,"volume":713200},{"timestamp":1573741800,"date":"2019-11-14","index":44,"close":16.67,"high":16.75,"low":16,"open":16.12,"volume":659300},{"timestamp":1573828200,"date":"2019-11-15","index":45,"close":16.74,"high":17.12,"low":16.64,"open":16.75,"volume":815100},{"timestamp":1574087400,"date":"2019-11-18","index":46,"close":16.89,"high":16.99,"low":16.51,"open":16.79,"volume":460800},{"timestamp":1574173800,"date":"2019-11-19","index":47,"close":16.3,"high":16.97,"low":16.22,"open":16.92,"volume":859100},{"timestamp":1574260200,"date":"2019-11-20","index":48,"close":16.92,"high":17.09,"low":16.18,"open":16.2,"volume":761600},{"timestamp":1574346600,"date":"2019-11-21","index":49,"close":17.36,"high":17.45,"low":16.92,"open":16.97,"volume":1010500},{"timestamp":1574433000,"date":"2019-11-22","index":50,"close":17.77,"high":17.99,"low":17.3,"open":17.45,"volume":1062400}]},{"date":"2019-09-13","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/NKLA_full.json b/data/NKLA_full.json
index a8fc96bd9..a0e268287 100644
--- a/data/NKLA_full.json
+++ b/data/NKLA_full.json
@@ -1 +1 @@
-[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.85,"reported":-2.67,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1540,"close":9.38,"high":9.8,"low":9.34,"open":9.53,"volume":1477100},{"timestamp":1722000600,"date":"2024-07-26","index":1541,"close":9.33,"high":9.7,"low":9.12,"open":9.46,"volume":1782600},{"timestamp":1722259800,"date":"2024-07-29","index":1542,"close":9.26,"high":9.53,"low":8.86,"open":9.47,"volume":2025500},{"timestamp":1722346200,"date":"2024-07-30","index":1543,"close":9.14,"high":9.32,"low":9.01,"open":9.14,"volume":992000},{"timestamp":1722432600,"date":"2024-07-31","index":1544,"close":8.98,"high":9.35,"low":8.87,"open":9.22,"volume":2615900},{"timestamp":1722519000,"date":"2024-08-01","index":1545,"close":8.54,"high":9.07,"low":8.36,"open":9.07,"volume":1953400},{"timestamp":1722605400,"date":"2024-08-02","index":1546,"close":7.92,"high":8.28,"low":7.86,"open":8.23,"volume":1867900},{"timestamp":1722864600,"date":"2024-08-05","index":1547,"close":7.67,"high":7.72,"low":7.02,"open":7.05,"volume":2151300},{"timestamp":1722951000,"date":"2024-08-06","index":1548,"close":7.61,"high":8.05,"low":7.52,"open":8,"volume":1578200},{"timestamp":1723037400,"date":"2024-08-07","index":1549,"close":7.33,"high":7.79,"low":7.31,"open":7.74,"volume":1126300},{"timestamp":1723123800,"date":"2024-08-08","index":1550,"close":7.8,"high":7.91,"low":7.27,"open":7.47,"volume":1637300}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1551,"close":8.44,"high":9.75,"low":7.57,"open":8.45,"volume":7684200},{"timestamp":1723469400,"date":"2024-08-12","index":1552,"close":8.02,"high":8.56,"low":7.88,"open":8.47,"volume":2287000},{"timestamp":1723555800,"date":"2024-08-13","index":1553,"close":7.77,"high":8.23,"low":7.72,"open":8.07,"volume":2345000},{"timestamp":1723665600,"date":"2024-08-14","index":1554,"close":7.71,"high":7.92,"low":7.53,"open":7.8,"volume":2184264},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
+[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.85,"reported":-2.67,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1540,"close":9.38,"high":9.8,"low":9.34,"open":9.53,"volume":1477100},{"timestamp":1722000600,"date":"2024-07-26","index":1541,"close":9.33,"high":9.7,"low":9.12,"open":9.46,"volume":1782600},{"timestamp":1722259800,"date":"2024-07-29","index":1542,"close":9.26,"high":9.53,"low":8.86,"open":9.47,"volume":2025500},{"timestamp":1722346200,"date":"2024-07-30","index":1543,"close":9.14,"high":9.32,"low":9.01,"open":9.14,"volume":992000},{"timestamp":1722432600,"date":"2024-07-31","index":1544,"close":8.98,"high":9.35,"low":8.87,"open":9.22,"volume":2615900},{"timestamp":1722519000,"date":"2024-08-01","index":1545,"close":8.54,"high":9.07,"low":8.36,"open":9.07,"volume":1953400},{"timestamp":1722605400,"date":"2024-08-02","index":1546,"close":7.92,"high":8.28,"low":7.86,"open":8.23,"volume":1867900},{"timestamp":1722864600,"date":"2024-08-05","index":1547,"close":7.67,"high":7.72,"low":7.02,"open":7.05,"volume":2151300},{"timestamp":1722951000,"date":"2024-08-06","index":1548,"close":7.61,"high":8.05,"low":7.52,"open":8,"volume":1578200},{"timestamp":1723037400,"date":"2024-08-07","index":1549,"close":7.33,"high":7.79,"low":7.31,"open":7.74,"volume":1126300},{"timestamp":1723123800,"date":"2024-08-08","index":1550,"close":7.8,"high":7.91,"low":7.27,"open":7.47,"volume":1637300}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1551,"close":8.44,"high":9.75,"low":7.57,"open":8.45,"volume":7684200},{"timestamp":1723469400,"date":"2024-08-12","index":1552,"close":8.02,"high":8.56,"low":7.88,"open":8.47,"volume":2287000},{"timestamp":1723555800,"date":"2024-08-13","index":1553,"close":7.77,"high":8.23,"low":7.72,"open":8.07,"volume":2345000},{"timestamp":1723642200,"date":"2024-08-14","index":1554,"close":7.71,"high":7.92,"low":7.53,"open":7.8,"volume":2194300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
diff --git a/data/NKLA_partial.json b/data/NKLA_partial.json
index a8fc96bd9..a0e268287 100644
--- a/data/NKLA_partial.json
+++ b/data/NKLA_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.85,"reported":-2.67,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1540,"close":9.38,"high":9.8,"low":9.34,"open":9.53,"volume":1477100},{"timestamp":1722000600,"date":"2024-07-26","index":1541,"close":9.33,"high":9.7,"low":9.12,"open":9.46,"volume":1782600},{"timestamp":1722259800,"date":"2024-07-29","index":1542,"close":9.26,"high":9.53,"low":8.86,"open":9.47,"volume":2025500},{"timestamp":1722346200,"date":"2024-07-30","index":1543,"close":9.14,"high":9.32,"low":9.01,"open":9.14,"volume":992000},{"timestamp":1722432600,"date":"2024-07-31","index":1544,"close":8.98,"high":9.35,"low":8.87,"open":9.22,"volume":2615900},{"timestamp":1722519000,"date":"2024-08-01","index":1545,"close":8.54,"high":9.07,"low":8.36,"open":9.07,"volume":1953400},{"timestamp":1722605400,"date":"2024-08-02","index":1546,"close":7.92,"high":8.28,"low":7.86,"open":8.23,"volume":1867900},{"timestamp":1722864600,"date":"2024-08-05","index":1547,"close":7.67,"high":7.72,"low":7.02,"open":7.05,"volume":2151300},{"timestamp":1722951000,"date":"2024-08-06","index":1548,"close":7.61,"high":8.05,"low":7.52,"open":8,"volume":1578200},{"timestamp":1723037400,"date":"2024-08-07","index":1549,"close":7.33,"high":7.79,"low":7.31,"open":7.74,"volume":1126300},{"timestamp":1723123800,"date":"2024-08-08","index":1550,"close":7.8,"high":7.91,"low":7.27,"open":7.47,"volume":1637300}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1551,"close":8.44,"high":9.75,"low":7.57,"open":8.45,"volume":7684200},{"timestamp":1723469400,"date":"2024-08-12","index":1552,"close":8.02,"high":8.56,"low":7.88,"open":8.47,"volume":2287000},{"timestamp":1723555800,"date":"2024-08-13","index":1553,"close":7.77,"high":8.23,"low":7.72,"open":8.07,"volume":2345000},{"timestamp":1723665600,"date":"2024-08-14","index":1554,"close":7.71,"high":7.92,"low":7.53,"open":7.8,"volume":2184264},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
+[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.85,"reported":-2.67,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1540,"close":9.38,"high":9.8,"low":9.34,"open":9.53,"volume":1477100},{"timestamp":1722000600,"date":"2024-07-26","index":1541,"close":9.33,"high":9.7,"low":9.12,"open":9.46,"volume":1782600},{"timestamp":1722259800,"date":"2024-07-29","index":1542,"close":9.26,"high":9.53,"low":8.86,"open":9.47,"volume":2025500},{"timestamp":1722346200,"date":"2024-07-30","index":1543,"close":9.14,"high":9.32,"low":9.01,"open":9.14,"volume":992000},{"timestamp":1722432600,"date":"2024-07-31","index":1544,"close":8.98,"high":9.35,"low":8.87,"open":9.22,"volume":2615900},{"timestamp":1722519000,"date":"2024-08-01","index":1545,"close":8.54,"high":9.07,"low":8.36,"open":9.07,"volume":1953400},{"timestamp":1722605400,"date":"2024-08-02","index":1546,"close":7.92,"high":8.28,"low":7.86,"open":8.23,"volume":1867900},{"timestamp":1722864600,"date":"2024-08-05","index":1547,"close":7.67,"high":7.72,"low":7.02,"open":7.05,"volume":2151300},{"timestamp":1722951000,"date":"2024-08-06","index":1548,"close":7.61,"high":8.05,"low":7.52,"open":8,"volume":1578200},{"timestamp":1723037400,"date":"2024-08-07","index":1549,"close":7.33,"high":7.79,"low":7.31,"open":7.74,"volume":1126300},{"timestamp":1723123800,"date":"2024-08-08","index":1550,"close":7.8,"high":7.91,"low":7.27,"open":7.47,"volume":1637300}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1551,"close":8.44,"high":9.75,"low":7.57,"open":8.45,"volume":7684200},{"timestamp":1723469400,"date":"2024-08-12","index":1552,"close":8.02,"high":8.56,"low":7.88,"open":8.47,"volume":2287000},{"timestamp":1723555800,"date":"2024-08-13","index":1553,"close":7.77,"high":8.23,"low":7.72,"open":8.07,"volume":2345000},{"timestamp":1723642200,"date":"2024-08-14","index":1554,"close":7.71,"high":7.92,"low":7.53,"open":7.8,"volume":2194300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
diff --git a/data/NVAX_full.json b/data/NVAX_full.json
index 2feea7eba..098d1bad5 100644
--- a/data/NVAX_full.json
+++ b/data/NVAX_full.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723665600,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":3714585},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4700400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}]
diff --git a/data/NVAX_partial.json b/data/NVAX_partial.json
index 67377c9f0..ed3f74a8c 100644
--- a/data/NVAX_partial.json
+++ b/data/NVAX_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723665600,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":3714585},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4700400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}]
diff --git a/data/NVDA_full.json b/data/NVDA_full.json
index 723e42075..b03ab60a6 100644
--- a/data/NVDA_full.json
+++ b/data/NVDA_full.json
@@ -1 +1 @@
-[{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":119424000},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":0.18,"high":0.2,"low":0.18,"open":0.19,"volume":234000000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":0.18,"high":0.19,"low":0.17,"open":0.18,"volume":329184000},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":241200000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":0.19,"high":0.2,"low":0.18,"open":0.18,"volume":170592000},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":185136000},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":176832000},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":0.16,"high":0.18,"low":0.16,"open":0.18,"volume":274080000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":245904000},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":187824000},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":0.18,"high":0.18,"low":0.16,"open":0.17,"volume":282096000}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":0.2,"high":0.2,"low":0.18,"open":0.19,"volume":366432000},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":1290624000},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":0.21,"high":0.24,"low":0.21,"open":0.23,"volume":509904000},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":521184000},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":0.23,"high":0.23,"low":0.19,"open":0.21,"volume":517152000},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":0.22,"high":0.25,"low":0.22,"open":0.22,"volume":778560000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":0.22,"high":0.23,"low":0.19,"open":0.22,"volume":739632000},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":0.22,"high":0.24,"low":0.22,"open":0.23,"volume":569184000},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":0.22,"high":0.23,"low":0.21,"open":0.22,"volume":183456000},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":303648000},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":469536000}]}]
+[{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":119424000},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":0.18,"high":0.2,"low":0.18,"open":0.19,"volume":234000000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":0.18,"high":0.19,"low":0.17,"open":0.18,"volume":329184000},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":241200000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":0.19,"high":0.2,"low":0.18,"open":0.18,"volume":170592000},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":185136000},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":176832000},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":0.16,"high":0.18,"low":0.16,"open":0.18,"volume":274080000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":245904000},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":187824000},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":0.18,"high":0.18,"low":0.16,"open":0.17,"volume":282096000}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":0.2,"high":0.2,"low":0.18,"open":0.19,"volume":366432000},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":1290624000},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":0.21,"high":0.24,"low":0.21,"open":0.23,"volume":509904000},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":521184000},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":0.23,"high":0.23,"low":0.19,"open":0.21,"volume":517152000},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":0.22,"high":0.25,"low":0.22,"open":0.22,"volume":778560000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":0.22,"high":0.23,"low":0.19,"open":0.22,"volume":739632000},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":0.22,"high":0.24,"low":0.22,"open":0.23,"volume":569184000},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":0.22,"high":0.23,"low":0.21,"open":0.22,"volume":183456000},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":303648000},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":469536000}]}]
diff --git a/data/PLTR_full.json b/data/PLTR_full.json
index ef41b5feb..805f3ddb3 100644
--- a/data/PLTR_full.json
+++ b/data/PLTR_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":955,"close":28.58,"high":29.6,"low":28.27,"open":28.31,"volume":49581600},{"timestamp":1721655000,"date":"2024-07-22","index":956,"close":28.46,"high":28.97,"low":27.69,"open":28.93,"volume":38037800},{"timestamp":1721741400,"date":"2024-07-23","index":957,"close":28.81,"high":29.19,"low":28.31,"open":28.34,"volume":31134300},{"timestamp":1721827800,"date":"2024-07-24","index":958,"close":26.6,"high":28.68,"low":26.58,"open":28.44,"volume":49004100},{"timestamp":1721914200,"date":"2024-07-25","index":959,"close":26.63,"high":27.29,"low":25.42,"open":26.04,"volume":45474600},{"timestamp":1722000600,"date":"2024-07-26","index":960,"close":27.18,"high":27.34,"low":26.77,"open":27,"volume":27432200},{"timestamp":1722259800,"date":"2024-07-29","index":961,"close":27.08,"high":27.8,"low":26.73,"open":27.56,"volume":26038800},{"timestamp":1722346200,"date":"2024-07-30","index":962,"close":26.37,"high":27.44,"low":25.89,"open":27.25,"volume":31819900},{"timestamp":1722432600,"date":"2024-07-31","index":963,"close":26.89,"high":27.39,"low":26.88,"open":27.02,"volume":29111600},{"timestamp":1722519000,"date":"2024-08-01","index":964,"close":26.08,"high":27.53,"low":25.83,"open":27.02,"volume":31189600},{"timestamp":1722605400,"date":"2024-08-02","index":965,"close":24.74,"high":24.87,"low":23.75,"open":24.75,"volume":56092600}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":966,"close":24.09,"high":24.42,"low":21.23,"open":21.74,"volume":88023500},{"timestamp":1722951000,"date":"2024-08-06","index":967,"close":26.59,"high":27.42,"low":25.57,"open":27.05,"volume":99622700},{"timestamp":1723037400,"date":"2024-08-07","index":968,"close":26.32,"high":28.36,"low":26.24,"open":27.07,"volume":75975400},{"timestamp":1723123800,"date":"2024-08-08","index":969,"close":29.28,"high":29.38,"low":26.69,"open":27.04,"volume":96892900},{"timestamp":1723210200,"date":"2024-08-09","index":970,"close":30.01,"high":30.36,"low":29.1,"open":29.28,"volume":88131100},{"timestamp":1723469400,"date":"2024-08-12","index":971,"close":29.38,"high":31.2,"low":29.27,"open":30.22,"volume":67890300},{"timestamp":1723555800,"date":"2024-08-13","index":972,"close":30.39,"high":30.85,"low":29.56,"open":29.79,"volume":57294200},{"timestamp":1723665602,"date":"2024-08-14","index":973,"close":31,"high":31.37,"low":30.33,"open":30.62,"volume":49504222},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-06","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":893,"close":20.47,"high":21.43,"low":20.33,"open":20.98,"volume":39290300},{"timestamp":1713792600,"date":"2024-04-22","index":894,"close":20.97,"high":21.08,"low":20.36,"open":20.72,"volume":31894500},{"timestamp":1713879000,"date":"2024-04-23","index":895,"close":21.64,"high":22.06,"low":21.23,"open":21.25,"volume":36304600},{"timestamp":1713965400,"date":"2024-04-24","index":896,"close":21.59,"high":22.25,"low":21.3,"open":22.05,"volume":34426500},{"timestamp":1714051800,"date":"2024-04-25","index":897,"close":21.71,"high":21.74,"low":20.66,"open":20.82,"volume":26226700},{"timestamp":1714138200,"date":"2024-04-26","index":898,"close":22.52,"high":22.67,"low":21.91,"open":22.05,"volume":33119800},{"timestamp":1714397400,"date":"2024-04-29","index":899,"close":22.83,"high":23.09,"low":22.55,"open":22.75,"volume":30104900},{"timestamp":1714483800,"date":"2024-04-30","index":900,"close":21.97,"high":22.87,"low":21.95,"open":22.77,"volume":30511900},{"timestamp":1714570200,"date":"2024-05-01","index":901,"close":22.12,"high":22.83,"low":21.63,"open":21.93,"volume":34665900},{"timestamp":1714656600,"date":"2024-05-02","index":902,"close":22.55,"high":22.72,"low":22.1,"open":22.6,"volume":30396100},{"timestamp":1714743000,"date":"2024-05-03","index":903,"close":23.33,"high":23.64,"low":22.91,"open":23.48,"volume":55976400}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":904,"close":25.21,"high":25.35,"low":24.03,"open":24.37,"volume":175936600},{"timestamp":1715088600,"date":"2024-05-07","index":905,"close":21.4,"high":22.7,"low":21.35,"open":21.99,"volume":161061600},{"timestamp":1715175000,"date":"2024-05-08","index":906,"close":21.56,"high":21.73,"low":21.06,"open":21.58,"volume":67582900},{"timestamp":1715261400,"date":"2024-05-09","index":907,"close":21.14,"high":21.58,"low":20.94,"open":21.49,"volume":54101900},{"timestamp":1715347800,"date":"2024-05-10","index":908,"close":20.6,"high":21.37,"low":20.5,"open":21.27,"volume":59845400},{"timestamp":1715607000,"date":"2024-05-13","index":909,"close":20.94,"high":21.19,"low":20.6,"open":20.6,"volume":37524800},{"timestamp":1715693400,"date":"2024-05-14","index":910,"close":21.44,"high":22.07,"low":20.93,"open":20.95,"volume":57894400},{"timestamp":1715779800,"date":"2024-05-15","index":911,"close":21.67,"high":21.81,"low":21.18,"open":21.73,"volume":39424000},{"timestamp":1715866200,"date":"2024-05-16","index":912,"close":21.65,"high":21.87,"low":21.53,"open":21.74,"volume":27416700},{"timestamp":1715952600,"date":"2024-05-17","index":913,"close":21.76,"high":22.17,"low":21.56,"open":21.78,"volume":30032300},{"timestamp":1716211800,"date":"2024-05-20","index":914,"close":21.62,"high":21.77,"low":21.22,"open":21.77,"volume":35255300}]},{"date":"2024-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1705674600,"date":"2024-01-19","index":830,"close":16.78,"high":16.78,"low":16.15,"open":16.57,"volume":40538700},{"timestamp":1705933800,"date":"2024-01-22","index":831,"close":17.6,"high":18.35,"low":17.43,"open":17.46,"volume":85573900},{"timestamp":1706020200,"date":"2024-01-23","index":832,"close":17.33,"high":17.73,"low":17.2,"open":17.64,"volume":37794300},{"timestamp":1706106600,"date":"2024-01-24","index":833,"close":16.75,"high":17.65,"low":16.74,"open":17.51,"volume":42710700},{"timestamp":1706193000,"date":"2024-01-25","index":834,"close":16.46,"high":17,"low":16.31,"open":16.92,"volume":44589000},{"timestamp":1706279400,"date":"2024-01-26","index":835,"close":16.35,"high":16.75,"low":16.34,"open":16.4,"volume":28612200},{"timestamp":1706538600,"date":"2024-01-29","index":836,"close":17.09,"high":17.11,"low":16.43,"open":16.45,"volume":35987800},{"timestamp":1706625000,"date":"2024-01-30","index":837,"close":16.74,"high":17.24,"low":16.66,"open":17.04,"volume":36388200},{"timestamp":1706711400,"date":"2024-01-31","index":838,"close":16.09,"high":16.76,"low":16.07,"open":16.41,"volume":43582500},{"timestamp":1706797800,"date":"2024-02-01","index":839,"close":16.33,"high":16.49,"low":16.03,"open":16.21,"volume":40454400},{"timestamp":1706884200,"date":"2024-02-02","index":840,"close":17.02,"high":17.02,"low":16.15,"open":16.34,"volume":56983900}],"post":[{"timestamp":1707143400,"date":"2024-02-05","index":841,"close":16.72,"high":17.87,"low":16.48,"open":17.56,"volume":167698300},{"timestamp":1707229800,"date":"2024-02-06","index":842,"close":21.87,"high":22.18,"low":19.76,"open":20.3,"volume":420501900},{"timestamp":1707316200,"date":"2024-02-07","index":843,"close":23.6,"high":23.87,"low":21.38,"open":21.6,"volume":254911100},{"timestamp":1707402600,"date":"2024-02-08","index":844,"close":24.51,"high":25.06,"low":23.32,"open":23.96,"volume":212671100},{"timestamp":1707489000,"date":"2024-02-09","index":845,"close":24.38,"high":25.11,"low":23.57,"open":25.04,"volume":149062000},{"timestamp":1707748200,"date":"2024-02-12","index":846,"close":25.05,"high":25.52,"low":23.82,"open":23.91,"volume":108173000},{"timestamp":1707834600,"date":"2024-02-13","index":847,"close":24.01,"high":24.66,"low":23.31,"open":23.53,"volume":102293300},{"timestamp":1707921000,"date":"2024-02-14","index":848,"close":25.19,"high":25.5,"low":23.75,"open":24.15,"volume":97227900},{"timestamp":1708007400,"date":"2024-02-15","index":849,"close":25.41,"high":25.46,"low":24.71,"open":25.04,"volume":70544300},{"timestamp":1708093800,"date":"2024-02-16","index":850,"close":24.44,"high":25.5,"low":24.39,"open":24.96,"volume":65212100},{"timestamp":1708439400,"date":"2024-02-20","index":851,"close":23.4,"high":24,"low":22.72,"open":23.84,"volume":93374300}]},{"date":"2023-11-02","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":767,"close":17.2,"high":18.22,"low":17.19,"open":17.81,"volume":44208300},{"timestamp":1697722200,"date":"2023-10-19","index":768,"close":17.06,"high":17.58,"low":16.97,"open":17.44,"volume":46303200},{"timestamp":1697808600,"date":"2023-10-20","index":769,"close":16.11,"high":16.94,"low":15.81,"open":16.85,"volume":63738300},{"timestamp":1698067800,"date":"2023-10-23","index":770,"close":16.2,"high":16.34,"low":15.21,"open":15.9,"volume":55967200},{"timestamp":1698154200,"date":"2023-10-24","index":771,"close":16.64,"high":16.93,"low":16.3,"open":16.38,"volume":39833800},{"timestamp":1698240600,"date":"2023-10-25","index":772,"close":15.59,"high":16.63,"low":15.58,"open":16.57,"volume":46706500},{"timestamp":1698327000,"date":"2023-10-26","index":773,"close":15.29,"high":15.91,"low":15.05,"open":15.6,"volume":49351800},{"timestamp":1698413400,"date":"2023-10-27","index":774,"close":15.07,"high":15.6,"low":14.96,"open":15.48,"volume":39913600},{"timestamp":1698672600,"date":"2023-10-30","index":775,"close":14.69,"high":15.29,"low":14.56,"open":15.27,"volume":46886400},{"timestamp":1698759000,"date":"2023-10-31","index":776,"close":14.8,"high":15.01,"low":14.55,"open":14.58,"volume":40195400},{"timestamp":1698845400,"date":"2023-11-01","index":777,"close":14.92,"high":14.96,"low":14.48,"open":14.8,"volume":54419100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":778,"close":17.97,"high":18.3,"low":17.21,"open":17.48,"volume":170406800},{"timestamp":1699018200,"date":"2023-11-03","index":779,"close":18.89,"high":19.08,"low":17.76,"open":18.02,"volume":109039500},{"timestamp":1699281000,"date":"2023-11-06","index":780,"close":18.54,"high":19.08,"low":17.93,"open":18.99,"volume":79952600},{"timestamp":1699367400,"date":"2023-11-07","index":781,"close":18.8,"high":19.17,"low":18.53,"open":18.86,"volume":56289100},{"timestamp":1699453800,"date":"2023-11-08","index":782,"close":18.49,"high":18.93,"low":18.15,"open":18.85,"volume":46063100},{"timestamp":1699540200,"date":"2023-11-09","index":783,"close":18.27,"high":18.87,"low":18.16,"open":18.66,"volume":48454200},{"timestamp":1699626600,"date":"2023-11-10","index":784,"close":19.67,"high":19.72,"low":18.06,"open":18.16,"volume":92748000},{"timestamp":1699885800,"date":"2023-11-13","index":785,"close":19.71,"high":19.88,"low":19.3,"open":19.59,"volume":74877500},{"timestamp":1699972200,"date":"2023-11-14","index":786,"close":19.94,"high":20.1,"low":19.5,"open":20,"volume":83230500},{"timestamp":1700058600,"date":"2023-11-15","index":787,"close":19.95,"high":20.37,"low":19.61,"open":19.9,"volume":75533500},{"timestamp":1700145000,"date":"2023-11-16","index":788,"close":19.77,"high":19.88,"low":19.29,"open":19.8,"volume":49942800}]},{"date":"2023-08-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":705,"close":16.43,"high":17.49,"low":16,"open":17.47,"volume":63260300},{"timestamp":1690205400,"date":"2023-07-24","index":706,"close":16.32,"high":16.69,"low":16.12,"open":16.61,"volume":36133600},{"timestamp":1690291800,"date":"2023-07-25","index":707,"close":16.55,"high":16.86,"low":16.35,"open":16.35,"volume":36612900},{"timestamp":1690378200,"date":"2023-07-26","index":708,"close":16.43,"high":16.69,"low":16.13,"open":16.4,"volume":35804800},{"timestamp":1690464600,"date":"2023-07-27","index":709,"close":16.15,"high":17.19,"low":16,"open":16.8,"volume":50685200},{"timestamp":1690551000,"date":"2023-07-28","index":710,"close":17.81,"high":17.97,"low":16.74,"open":17.21,"volume":106125600},{"timestamp":1690810200,"date":"2023-07-31","index":711,"close":19.84,"high":20,"low":18.38,"open":18.82,"volume":142173800},{"timestamp":1690896600,"date":"2023-08-01","index":712,"close":19.99,"high":20.24,"low":19.23,"open":19.46,"volume":99336200},{"timestamp":1690983000,"date":"2023-08-02","index":713,"close":18.97,"high":19.62,"low":18.15,"open":19.26,"volume":98215800},{"timestamp":1691069400,"date":"2023-08-03","index":714,"close":18.71,"high":19.3,"low":18.61,"open":18.63,"volume":54345900},{"timestamp":1691155800,"date":"2023-08-04","index":715,"close":18.2,"high":19.08,"low":18.08,"open":18.87,"volume":71979800}],"post":[{"timestamp":1691415000,"date":"2023-08-07","index":716,"close":17.99,"high":18.39,"low":17.01,"open":18.25,"volume":133808400},{"timestamp":1691501400,"date":"2023-08-08","index":717,"close":17.04,"high":17.49,"low":16.1,"open":17.49,"volume":143014200},{"timestamp":1691587800,"date":"2023-08-09","index":718,"close":15.25,"high":16.92,"low":15.1,"open":16.76,"volume":126230400},{"timestamp":1691674200,"date":"2023-08-10","index":719,"close":15.41,"high":15.87,"low":15.25,"open":15.44,"volume":73129100},{"timestamp":1691760600,"date":"2023-08-11","index":720,"close":15.41,"high":15.58,"low":14.91,"open":15.05,"volume":56489900},{"timestamp":1692019800,"date":"2023-08-14","index":721,"close":15.72,"high":15.74,"low":14.95,"open":15.2,"volume":47511400},{"timestamp":1692106200,"date":"2023-08-15","index":722,"close":15.37,"high":15.87,"low":15.29,"open":15.61,"volume":44000400},{"timestamp":1692192600,"date":"2023-08-16","index":723,"close":15.45,"high":15.73,"low":15.12,"open":15.21,"volume":40394600},{"timestamp":1692279000,"date":"2023-08-17","index":724,"close":14.15,"high":15.44,"low":14.03,"open":15.39,"volume":91086700},{"timestamp":1692365400,"date":"2023-08-18","index":725,"close":14.4,"high":14.6,"low":13.68,"open":13.88,"volume":70047000},{"timestamp":1692624600,"date":"2023-08-21","index":726,"close":14.5,"high":14.78,"low":14.34,"open":14.42,"volume":43206200}]},{"date":"2023-05-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":643,"close":8.18,"high":8.22,"low":8.09,"open":8.14,"volume":14896700},{"timestamp":1682343000,"date":"2023-04-24","index":644,"close":8.1,"high":8.25,"low":7.94,"open":8.16,"volume":20439300},{"timestamp":1682429400,"date":"2023-04-25","index":645,"close":7.74,"high":8.02,"low":7.73,"open":8,"volume":21849100},{"timestamp":1682515800,"date":"2023-04-26","index":646,"close":7.74,"high":7.91,"low":7.65,"open":7.87,"volume":21396700},{"timestamp":1682602200,"date":"2023-04-27","index":647,"close":7.82,"high":7.91,"low":7.72,"open":7.83,"volume":21385500},{"timestamp":1682688600,"date":"2023-04-28","index":648,"close":7.75,"high":8,"low":7.62,"open":7.77,"volume":24924400},{"timestamp":1682947800,"date":"2023-05-01","index":649,"close":7.78,"high":7.82,"low":7.66,"open":7.75,"volume":19134200},{"timestamp":1683034200,"date":"2023-05-02","index":650,"close":7.59,"high":7.91,"low":7.43,"open":7.72,"volume":38008000},{"timestamp":1683120600,"date":"2023-05-03","index":651,"close":7.56,"high":7.68,"low":7.45,"open":7.62,"volume":24322400},{"timestamp":1683207000,"date":"2023-05-04","index":652,"close":7.38,"high":7.52,"low":7.28,"open":7.47,"volume":29989300},{"timestamp":1683293400,"date":"2023-05-05","index":653,"close":7.41,"high":7.55,"low":7.32,"open":7.44,"volume":45601300}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":654,"close":7.74,"high":7.86,"low":7.59,"open":7.64,"volume":105304000},{"timestamp":1683639000,"date":"2023-05-09","index":655,"close":9.55,"high":9.69,"low":8.65,"open":9.22,"volume":223573300},{"timestamp":1683725400,"date":"2023-05-10","index":656,"close":9.94,"high":10.3,"low":9.46,"open":9.73,"volume":149375000},{"timestamp":1683811800,"date":"2023-05-11","index":657,"close":9.88,"high":10.16,"low":9.71,"open":10.14,"volume":73754100},{"timestamp":1683898200,"date":"2023-05-12","index":658,"close":9.5,"high":10.01,"low":9.47,"open":9.86,"volume":62031700},{"timestamp":1684157400,"date":"2023-05-15","index":659,"close":9.52,"high":9.6,"low":9.02,"open":9.21,"volume":53555500},{"timestamp":1684243800,"date":"2023-05-16","index":660,"close":9.47,"high":9.63,"low":9.35,"open":9.4,"volume":42311900},{"timestamp":1684330200,"date":"2023-05-17","index":661,"close":10.25,"high":10.28,"low":9.46,"open":9.54,"volume":63834500},{"timestamp":1684416600,"date":"2023-05-18","index":662,"close":11.74,"high":11.81,"low":10.39,"open":10.46,"volume":171402300},{"timestamp":1684503000,"date":"2023-05-19","index":663,"close":11.71,"high":12.41,"low":11.52,"open":11.97,"volume":148321300},{"timestamp":1684762200,"date":"2023-05-22","index":664,"close":11.84,"high":12.1,"low":11.39,"open":11.62,"volume":76377100}]},{"date":"2023-02-13","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1674829800,"date":"2023-01-27","index":585,"close":7.55,"high":7.73,"low":7.14,"open":7.19,"volume":37555200},{"timestamp":1675089000,"date":"2023-01-30","index":586,"close":7.37,"high":7.61,"low":7.36,"open":7.5,"volume":28567800},{"timestamp":1675175400,"date":"2023-01-31","index":587,"close":7.78,"high":7.82,"low":7.38,"open":7.41,"volume":40984000},{"timestamp":1675261800,"date":"2023-02-01","index":588,"close":8.2,"high":8.22,"low":7.68,"open":7.73,"volume":50123700},{"timestamp":1675348200,"date":"2023-02-02","index":589,"close":8.99,"high":9.21,"low":8.47,"open":8.51,"volume":71889700},{"timestamp":1675434600,"date":"2023-02-03","index":590,"close":8.41,"high":8.9,"low":8.37,"open":8.54,"volume":64785500},{"timestamp":1675693800,"date":"2023-02-06","index":591,"close":8.31,"high":8.53,"low":8.24,"open":8.31,"volume":38845500},{"timestamp":1675780200,"date":"2023-02-07","index":592,"close":8.33,"high":8.41,"low":8.06,"open":8.33,"volume":42201800},{"timestamp":1675866600,"date":"2023-02-08","index":593,"close":8.22,"high":8.57,"low":8.17,"open":8.25,"volume":35105500},{"timestamp":1675953000,"date":"2023-02-09","index":594,"close":7.95,"high":8.43,"low":7.94,"open":8.34,"volume":33366700},{"timestamp":1676039400,"date":"2023-02-10","index":595,"close":7.51,"high":7.86,"low":7.46,"open":7.79,"volume":43042400}],"post":[{"timestamp":1676298600,"date":"2023-02-13","index":596,"close":7.61,"high":7.78,"low":7.45,"open":7.58,"volume":87397100},{"timestamp":1676385000,"date":"2023-02-14","index":597,"close":9.22,"high":9.3,"low":8.23,"open":8.59,"volume":216055200},{"timestamp":1676471400,"date":"2023-02-15","index":598,"close":10.11,"high":10.23,"low":9.11,"open":9.16,"volume":153210400},{"timestamp":1676557800,"date":"2023-02-16","index":599,"close":9.71,"high":10.31,"low":9.6,"open":9.65,"volume":88638800},{"timestamp":1676644200,"date":"2023-02-17","index":600,"close":9.2,"high":9.71,"low":9.09,"open":9.57,"volume":62137800},{"timestamp":1676989800,"date":"2023-02-21","index":601,"close":8.47,"high":9.1,"low":8.4,"open":9.01,"volume":65226600},{"timestamp":1677076200,"date":"2023-02-22","index":602,"close":8.36,"high":8.63,"low":8.16,"open":8.48,"volume":55346000},{"timestamp":1677162600,"date":"2023-02-23","index":603,"close":8.17,"high":8.48,"low":7.91,"open":8.42,"volume":60015500},{"timestamp":1677249000,"date":"2023-02-24","index":604,"close":8.09,"high":8.2,"low":7.87,"open":7.94,"volume":41518600},{"timestamp":1677508200,"date":"2023-02-27","index":605,"close":8.03,"high":8.23,"low":7.96,"open":8.12,"volume":35270000},{"timestamp":1677594600,"date":"2023-02-28","index":606,"close":7.84,"high":8.1,"low":7.8,"open":7.96,"volume":32937000}]},{"date":"2022-11-07","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":519,"close":8.29,"high":8.32,"low":7.81,"open":7.93,"volume":30705700},{"timestamp":1666618200,"date":"2022-10-24","index":520,"close":8.27,"high":8.3,"low":8.01,"open":8.3,"volume":28062200},{"timestamp":1666704600,"date":"2022-10-25","index":521,"close":8.66,"high":8.66,"low":8.36,"open":8.36,"volume":31001500},{"timestamp":1666791000,"date":"2022-10-26","index":522,"close":8.57,"high":9.05,"low":8.39,"open":8.48,"volume":33530900},{"timestamp":1666877400,"date":"2022-10-27","index":523,"close":8.6,"high":8.78,"low":8.46,"open":8.68,"volume":28940800},{"timestamp":1666963800,"date":"2022-10-28","index":524,"close":8.64,"high":8.66,"low":8.36,"open":8.55,"volume":20697400},{"timestamp":1667223000,"date":"2022-10-31","index":525,"close":8.79,"high":8.83,"low":8.43,"open":8.59,"volume":31376100},{"timestamp":1667309400,"date":"2022-11-01","index":526,"close":8.65,"high":9.06,"low":8.56,"open":8.99,"volume":29800000},{"timestamp":1667395800,"date":"2022-11-02","index":527,"close":8.22,"high":8.76,"low":8.2,"open":8.7,"volume":36042600},{"timestamp":1667482200,"date":"2022-11-03","index":528,"close":8.08,"high":8.3,"low":7.87,"open":8.07,"volume":36419500},{"timestamp":1667568600,"date":"2022-11-04","index":529,"close":7.93,"high":8.2,"low":7.65,"open":8.19,"volume":64338900}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":530,"close":7.02,"high":7.85,"low":6.89,"open":7.78,"volume":99332800},{"timestamp":1667917800,"date":"2022-11-08","index":531,"close":7.21,"high":7.42,"low":6.91,"open":7.08,"volume":56353900},{"timestamp":1668004200,"date":"2022-11-09","index":532,"close":6.98,"high":7.18,"low":6.95,"open":7.12,"volume":42517300},{"timestamp":1668090600,"date":"2022-11-10","index":533,"close":7.64,"high":7.97,"low":7.43,"open":7.46,"volume":58579800},{"timestamp":1668177000,"date":"2022-11-11","index":534,"close":8.41,"high":8.42,"low":7.38,"open":7.48,"volume":55324100},{"timestamp":1668436200,"date":"2022-11-14","index":535,"close":8.1,"high":8.32,"low":7.95,"open":8.18,"volume":37402700},{"timestamp":1668522600,"date":"2022-11-15","index":536,"close":8.34,"high":8.47,"low":8.15,"open":8.45,"volume":34454100},{"timestamp":1668609000,"date":"2022-11-16","index":537,"close":8.06,"high":8.24,"low":8,"open":8.18,"volume":28436000},{"timestamp":1668695400,"date":"2022-11-17","index":538,"close":7.62,"high":7.88,"low":7.53,"open":7.83,"volume":33746500},{"timestamp":1668781800,"date":"2022-11-18","index":539,"close":7.39,"high":7.79,"low":7.31,"open":7.76,"volume":27245200},{"timestamp":1669041000,"date":"2022-11-21","index":540,"close":7.19,"high":7.32,"low":7.07,"open":7.31,"volume":36605600}]},{"date":"2022-08-08","estimated":0.03,"reported":-0.01,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":455,"close":9.84,"high":10.57,"low":9.73,"open":10.35,"volume":38915500},{"timestamp":1658755800,"date":"2022-07-25","index":456,"close":9.68,"high":9.85,"low":9.52,"open":9.83,"volume":21485000},{"timestamp":1658842200,"date":"2022-07-26","index":457,"close":9.4,"high":9.66,"low":9.38,"open":9.66,"volume":21997800},{"timestamp":1658928600,"date":"2022-07-27","index":458,"close":10.02,"high":10.03,"low":9.5,"open":9.67,"volume":29810900},{"timestamp":1659015000,"date":"2022-07-28","index":459,"close":10.13,"high":10.2,"low":9.74,"open":10.03,"volume":27172900},{"timestamp":1659101400,"date":"2022-07-29","index":460,"close":10.35,"high":10.35,"low":9.92,"open":10.01,"volume":31106600},{"timestamp":1659360600,"date":"2022-08-01","index":461,"close":10.47,"high":10.7,"low":10.12,"open":10.25,"volume":31694700},{"timestamp":1659447000,"date":"2022-08-02","index":462,"close":10.92,"high":11.23,"low":10.26,"open":10.32,"volume":40958800},{"timestamp":1659533400,"date":"2022-08-03","index":463,"close":11.2,"high":11.34,"low":11.04,"open":11.08,"volume":35796500},{"timestamp":1659619800,"date":"2022-08-04","index":464,"close":11.32,"high":11.41,"low":11.03,"open":11.19,"volume":32093400},{"timestamp":1659706200,"date":"2022-08-05","index":465,"close":11.45,"high":11.62,"low":10.85,"open":11.01,"volume":50264800}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":466,"close":9.82,"high":10.4,"low":9.71,"open":9.77,"volume":125272600},{"timestamp":1660051800,"date":"2022-08-09","index":467,"close":9.25,"high":9.57,"low":9.01,"open":9.54,"volume":58788900},{"timestamp":1660138200,"date":"2022-08-10","index":468,"close":9.59,"high":9.66,"low":9.32,"open":9.51,"volume":46054900},{"timestamp":1660224600,"date":"2022-08-11","index":469,"close":9.42,"high":10.05,"low":9.4,"open":9.76,"volume":44790900},{"timestamp":1660311000,"date":"2022-08-12","index":470,"close":9.91,"high":9.97,"low":9.42,"open":9.55,"volume":30638200},{"timestamp":1660570200,"date":"2022-08-15","index":471,"close":9.91,"high":10.1,"low":9.76,"open":9.82,"volume":33263400},{"timestamp":1660656600,"date":"2022-08-16","index":472,"close":9.74,"high":9.88,"low":9.36,"open":9.85,"volume":40603900},{"timestamp":1660743000,"date":"2022-08-17","index":473,"close":9.43,"high":9.62,"low":9.33,"open":9.56,"volume":33933600},{"timestamp":1660829400,"date":"2022-08-18","index":474,"close":9.15,"high":9.47,"low":9.12,"open":9.42,"volume":26365600},{"timestamp":1660915800,"date":"2022-08-19","index":475,"close":8.51,"high":9.01,"low":8.48,"open":9,"volume":40560200},{"timestamp":1661175000,"date":"2022-08-22","index":476,"close":8.07,"high":8.4,"low":8.06,"open":8.32,"volume":37824900}]},{"date":"2022-05-09","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":393,"close":11.96,"high":12.73,"low":11.86,"open":12.33,"volume":30386100},{"timestamp":1650893400,"date":"2022-04-25","index":394,"close":12.11,"high":12.16,"low":11.68,"open":11.83,"volume":31727600},{"timestamp":1650979800,"date":"2022-04-26","index":395,"close":11.12,"high":12.05,"low":11.1,"open":11.94,"volume":38666500},{"timestamp":1651066200,"date":"2022-04-27","index":396,"close":10.56,"high":11.19,"low":10.53,"open":11.01,"volume":54508500},{"timestamp":1651152600,"date":"2022-04-28","index":397,"close":10.95,"high":11.05,"low":10.37,"open":10.69,"volume":40074500},{"timestamp":1651239000,"date":"2022-04-29","index":398,"close":10.4,"high":11.23,"low":10.36,"open":10.9,"volume":30937500},{"timestamp":1651498200,"date":"2022-05-02","index":399,"close":10.74,"high":10.76,"low":10.18,"open":10.38,"volume":41193800},{"timestamp":1651584600,"date":"2022-05-03","index":400,"close":10.55,"high":10.98,"low":10.44,"open":10.69,"volume":31372700},{"timestamp":1651671000,"date":"2022-05-04","index":401,"close":10.98,"high":11.01,"low":10.08,"open":10.53,"volume":43239900},{"timestamp":1651757400,"date":"2022-05-05","index":402,"close":10.12,"high":10.8,"low":9.98,"open":10.8,"volume":40523600},{"timestamp":1651843800,"date":"2022-05-06","index":403,"close":9.48,"high":10.05,"low":9.42,"open":10,"volume":69691300}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":404,"close":7.46,"high":7.85,"low":7.32,"open":7.78,"volume":170871700},{"timestamp":1652189400,"date":"2022-05-10","index":405,"close":7.29,"high":7.7,"low":6.93,"open":7.56,"volume":86932400},{"timestamp":1652275800,"date":"2022-05-11","index":406,"close":6.71,"high":7.54,"low":6.66,"open":7.28,"volume":72894900},{"timestamp":1652362200,"date":"2022-05-12","index":407,"close":7.34,"high":7.38,"low":6.44,"open":6.55,"volume":82147300},{"timestamp":1652448600,"date":"2022-05-13","index":408,"close":8.34,"high":8.35,"low":7.52,"open":7.52,"volume":69242700},{"timestamp":1652707800,"date":"2022-05-16","index":409,"close":8.04,"high":8.43,"low":8.01,"open":8.17,"volume":46153200},{"timestamp":1652794200,"date":"2022-05-17","index":410,"close":8.36,"high":8.46,"low":8.01,"open":8.1,"volume":38620800},{"timestamp":1652880600,"date":"2022-05-18","index":411,"close":8.01,"high":8.43,"low":7.92,"open":8.21,"volume":29304600},{"timestamp":1652967000,"date":"2022-05-19","index":412,"close":8.31,"high":8.58,"low":7.95,"open":7.97,"volume":35780900},{"timestamp":1653053400,"date":"2022-05-20","index":413,"close":8.08,"high":8.4,"low":7.71,"open":8.26,"volume":40879100},{"timestamp":1653312600,"date":"2022-05-23","index":414,"close":8.01,"high":8.17,"low":7.8,"open":8.01,"volume":27755200}]},{"date":"2022-02-17","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":338,"close":13.32,"high":14.2,"low":13.19,"open":14.09,"volume":47204300},{"timestamp":1643898600,"date":"2022-02-03","index":339,"close":12.45,"high":13.32,"low":12.42,"open":12.95,"volume":47236900},{"timestamp":1643985000,"date":"2022-02-04","index":340,"close":12.94,"high":13.09,"low":12.27,"open":12.47,"volume":38989200},{"timestamp":1644244200,"date":"2022-02-07","index":341,"close":12.98,"high":13.6,"low":12.94,"open":13.02,"volume":45646100},{"timestamp":1644330600,"date":"2022-02-08","index":342,"close":13.15,"high":13.19,"low":12.62,"open":12.75,"volume":30317100},{"timestamp":1644417000,"date":"2022-02-09","index":343,"close":13.87,"high":13.89,"low":13.26,"open":13.29,"volume":34451900},{"timestamp":1644503400,"date":"2022-02-10","index":344,"close":13.56,"high":14.16,"low":13.37,"open":13.5,"volume":41998200},{"timestamp":1644589800,"date":"2022-02-11","index":345,"close":13.13,"high":13.92,"low":12.97,"open":13.45,"volume":41831600},{"timestamp":1644849000,"date":"2022-02-14","index":346,"close":13.26,"high":13.8,"low":12.98,"open":13.1,"volume":40617900},{"timestamp":1644935400,"date":"2022-02-15","index":347,"close":14.17,"high":14.19,"low":13.41,"open":13.52,"volume":48523700},{"timestamp":1645021800,"date":"2022-02-16","index":348,"close":13.97,"high":14.26,"low":13.66,"open":13.91,"volume":58624400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":349,"close":11.77,"high":12.7,"low":11.7,"open":12.39,"volume":151385400},{"timestamp":1645194600,"date":"2022-02-18","index":350,"close":11.02,"high":12.01,"low":10.57,"open":11.92,"volume":137808100},{"timestamp":1645540200,"date":"2022-02-22","index":351,"close":10.48,"high":11.19,"low":10.3,"open":10.7,"volume":104501500},{"timestamp":1645626600,"date":"2022-02-23","index":352,"close":10.43,"high":11.26,"low":10.4,"open":10.83,"volume":93964500},{"timestamp":1645713000,"date":"2022-02-24","index":353,"close":11.83,"high":11.87,"low":9.74,"open":9.75,"volume":118793000},{"timestamp":1645799400,"date":"2022-02-25","index":354,"close":11.47,"high":11.89,"low":11,"open":11.59,"volume":75433700},{"timestamp":1646058600,"date":"2022-02-28","index":355,"close":11.85,"high":12.18,"low":11.39,"open":11.96,"volume":75390500},{"timestamp":1646145000,"date":"2022-03-01","index":356,"close":12.18,"high":12.52,"low":11.71,"open":11.99,"volume":64867200},{"timestamp":1646231400,"date":"2022-03-02","index":357,"close":12.06,"high":12.21,"low":11.42,"open":12.21,"volume":56698300},{"timestamp":1646317800,"date":"2022-03-03","index":358,"close":11.34,"high":12.06,"low":11.23,"open":12.01,"volume":46172000},{"timestamp":1646404200,"date":"2022-03-04","index":359,"close":10.96,"high":11.77,"low":10.74,"open":11.7,"volume":43502200}]},{"date":"2021-11-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":269,"close":25.41,"high":25.54,"low":24.48,"open":24.5,"volume":33962100},{"timestamp":1635255000,"date":"2021-10-26","index":270,"close":25.52,"high":26.75,"low":25.25,"open":25.99,"volume":56767000},{"timestamp":1635341400,"date":"2021-10-27","index":271,"close":25.06,"high":25.9,"low":25.02,"open":25.64,"volume":24157200},{"timestamp":1635427800,"date":"2021-10-28","index":272,"close":25.64,"high":25.8,"low":25.12,"open":25.3,"volume":21203000},{"timestamp":1635514200,"date":"2021-10-29","index":273,"close":25.88,"high":26.12,"low":25.45,"open":25.5,"volume":21910300},{"timestamp":1635773400,"date":"2021-11-01","index":274,"close":26.56,"high":26.65,"low":25.88,"open":26.11,"volume":26684700},{"timestamp":1635859800,"date":"2021-11-02","index":275,"close":25.92,"high":26.72,"low":25.56,"open":26.56,"volume":30794600},{"timestamp":1635946200,"date":"2021-11-03","index":276,"close":26.12,"high":26.24,"low":25.17,"open":25.89,"volume":25244200},{"timestamp":1636032600,"date":"2021-11-04","index":277,"close":26.47,"high":26.57,"low":25.87,"open":26.26,"volume":25029700},{"timestamp":1636119000,"date":"2021-11-05","index":278,"close":26,"high":26.63,"low":25.72,"open":26.45,"volume":26005000},{"timestamp":1636381800,"date":"2021-11-08","index":279,"close":26.75,"high":27.11,"low":26.12,"open":26.25,"volume":41359600}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":280,"close":24.25,"high":25.98,"low":23.95,"open":25.9,"volume":117540200},{"timestamp":1636554600,"date":"2021-11-10","index":281,"close":22.52,"high":23.64,"low":22.12,"open":23.6,"volume":94860100},{"timestamp":1636641000,"date":"2021-11-11","index":282,"close":22.99,"high":23.13,"low":22.67,"open":23.04,"volume":43381500},{"timestamp":1636727400,"date":"2021-11-12","index":283,"close":22.83,"high":23.23,"low":22.38,"open":23.02,"volume":53516200},{"timestamp":1636986600,"date":"2021-11-15","index":284,"close":23.41,"high":23.52,"low":22.95,"open":23,"volume":33225700},{"timestamp":1637073000,"date":"2021-11-16","index":285,"close":23.13,"high":23.29,"low":22.61,"open":23.29,"volume":31574800},{"timestamp":1637159400,"date":"2021-11-17","index":286,"close":22.49,"high":23.22,"low":22.4,"open":23.05,"volume":27994100},{"timestamp":1637245800,"date":"2021-11-18","index":287,"close":21.5,"high":22.55,"low":21.34,"open":22.5,"volume":51039900},{"timestamp":1637332200,"date":"2021-11-19","index":288,"close":21.41,"high":21.96,"low":21.3,"open":21.6,"volume":30013100},{"timestamp":1637591400,"date":"2021-11-22","index":289,"close":20.65,"high":21.57,"low":20.18,"open":21.53,"volume":59899100},{"timestamp":1637677800,"date":"2021-11-23","index":290,"close":20.59,"high":21.05,"low":20.05,"open":20.59,"volume":44588000}]},{"date":"2021-08-12","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":207,"close":22.56,"high":22.61,"low":21.69,"open":21.75,"volume":25073600},{"timestamp":1627565400,"date":"2021-07-29","index":208,"close":22.18,"high":22.85,"low":22.14,"open":22.78,"volume":19219100},{"timestamp":1627651800,"date":"2021-07-30","index":209,"close":21.71,"high":22.41,"low":21.71,"open":21.85,"volume":15889200},{"timestamp":1627911000,"date":"2021-08-02","index":210,"close":22.1,"high":22.37,"low":21.48,"open":21.91,"volume":21372900},{"timestamp":1627997400,"date":"2021-08-03","index":211,"close":22.24,"high":22.27,"low":21.71,"open":22.03,"volume":17040100},{"timestamp":1628083800,"date":"2021-08-04","index":212,"close":22.3,"high":22.54,"low":22.07,"open":22.2,"volume":15537400},{"timestamp":1628170200,"date":"2021-08-05","index":213,"close":22.52,"high":22.77,"low":22.02,"open":22.22,"volume":18575200},{"timestamp":1628256600,"date":"2021-08-06","index":214,"close":21.82,"high":22.69,"low":21.79,"open":22.64,"volume":24200700},{"timestamp":1628515800,"date":"2021-08-09","index":215,"close":22.93,"high":23.28,"low":21.8,"open":21.85,"volume":35611100},{"timestamp":1628602200,"date":"2021-08-10","index":216,"close":22.92,"high":23.52,"low":22.78,"open":23.01,"volume":25947900},{"timestamp":1628688600,"date":"2021-08-11","index":217,"close":22.35,"high":23.19,"low":22.09,"open":23.07,"volume":34679000}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":218,"close":24.89,"high":25.76,"low":23.58,"open":24.45,"volume":189287200},{"timestamp":1628861400,"date":"2021-08-13","index":219,"close":24.9,"high":25.1,"low":24.31,"open":25,"volume":52395100},{"timestamp":1629120600,"date":"2021-08-16","index":220,"close":24.5,"high":24.9,"low":23.77,"open":24.9,"volume":45907300},{"timestamp":1629207000,"date":"2021-08-17","index":221,"close":23.97,"high":24.59,"low":23.74,"open":23.9,"volume":35348300},{"timestamp":1629293400,"date":"2021-08-18","index":222,"close":25.28,"high":25.94,"low":23.68,"open":24.07,"volume":92065600},{"timestamp":1629379800,"date":"2021-08-19","index":223,"close":24.16,"high":25.64,"low":24.14,"open":25.01,"volume":67605600},{"timestamp":1629466200,"date":"2021-08-20","index":224,"close":24.01,"high":24.48,"low":23.66,"open":24.22,"volume":52062300},{"timestamp":1629725400,"date":"2021-08-23","index":225,"close":24.82,"high":24.93,"low":23.9,"open":24.02,"volume":35705300},{"timestamp":1629811800,"date":"2021-08-24","index":226,"close":25.1,"high":25.35,"low":24.76,"open":25,"volume":37227400},{"timestamp":1629898200,"date":"2021-08-25","index":227,"close":24.35,"high":25.19,"low":24.07,"open":25.12,"volume":54678500},{"timestamp":1629984600,"date":"2021-08-26","index":228,"close":24.87,"high":25.41,"low":24.36,"open":24.4,"volume":46179400}]},{"date":"2021-05-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":142,"close":24.11,"high":24.26,"low":23.46,"open":23.69,"volume":33667600},{"timestamp":1619530200,"date":"2021-04-27","index":143,"close":23.88,"high":24.26,"low":23.57,"open":24.17,"volume":27678300},{"timestamp":1619616600,"date":"2021-04-28","index":144,"close":23.85,"high":24.17,"low":23.42,"open":23.67,"volume":22068100},{"timestamp":1619703000,"date":"2021-04-29","index":145,"close":23.37,"high":24.14,"low":22.81,"open":23.87,"volume":36770100},{"timestamp":1619789400,"date":"2021-04-30","index":146,"close":23.04,"high":23.55,"low":22.84,"open":23.18,"volume":24717300},{"timestamp":1620048600,"date":"2021-05-03","index":147,"close":22.3,"high":23.08,"low":22.21,"open":23.01,"volume":33934400},{"timestamp":1620135000,"date":"2021-05-04","index":148,"close":21.64,"high":22.2,"low":20.87,"open":21.94,"volume":63429600},{"timestamp":1620221400,"date":"2021-05-05","index":149,"close":21.15,"high":21.94,"low":20.97,"open":21.81,"volume":39134700},{"timestamp":1620307800,"date":"2021-05-06","index":150,"close":20.09,"high":21.02,"low":19.41,"open":21.02,"volume":92201100},{"timestamp":1620394200,"date":"2021-05-07","index":151,"close":19.75,"high":20.75,"low":19.58,"open":20.3,"volume":63725500},{"timestamp":1620653400,"date":"2021-05-10","index":152,"close":18.47,"high":19.3,"low":18.18,"open":19.28,"volume":104670500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":153,"close":20.21,"high":20.3,"low":17.06,"open":17.2,"volume":203230500},{"timestamp":1620826200,"date":"2021-05-12","index":154,"close":18.89,"high":20,"low":18.51,"open":20,"volume":128281500},{"timestamp":1620912600,"date":"2021-05-13","index":155,"close":18.37,"high":19.47,"low":17.82,"open":19.14,"volume":87811600},{"timestamp":1620999000,"date":"2021-05-14","index":156,"close":20.08,"high":20.2,"low":18.53,"open":18.82,"volume":79409500},{"timestamp":1621258200,"date":"2021-05-17","index":157,"close":20.46,"high":20.49,"low":19.63,"open":19.73,"volume":50039600},{"timestamp":1621344600,"date":"2021-05-18","index":158,"close":21.24,"high":21.62,"low":20.26,"open":20.52,"volume":59672400},{"timestamp":1621431000,"date":"2021-05-19","index":159,"close":20.67,"high":21.03,"low":19.94,"open":20.1,"volume":45314000},{"timestamp":1621517400,"date":"2021-05-20","index":160,"close":20.61,"high":20.81,"low":20.28,"open":20.75,"volume":46302400},{"timestamp":1621603800,"date":"2021-05-21","index":161,"close":20.75,"high":21.16,"low":20.47,"open":20.84,"volume":35372900},{"timestamp":1621863000,"date":"2021-05-24","index":162,"close":21.22,"high":21.52,"low":20.67,"open":21.06,"volume":46596800},{"timestamp":1621949400,"date":"2021-05-25","index":163,"close":21.48,"high":22.11,"low":21.28,"open":21.42,"volume":49890800}]},{"date":"2021-02-16","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":83,"close":35.18,"high":38.01,"low":34.66,"open":36.61,"volume":42030900},{"timestamp":1612189800,"date":"2021-02-01","index":84,"close":33.96,"high":35.62,"low":32.58,"open":35.33,"volume":43460900},{"timestamp":1612276200,"date":"2021-02-02","index":85,"close":31.02,"high":34.2,"low":30.5,"open":34.1,"volume":69647900},{"timestamp":1612362600,"date":"2021-02-03","index":86,"close":31.76,"high":32.95,"low":31.38,"open":32.39,"volume":35312000},{"timestamp":1612449000,"date":"2021-02-04","index":87,"close":32.05,"high":33.18,"low":31.05,"open":32.58,"volume":31565000},{"timestamp":1612535400,"date":"2021-02-05","index":88,"close":34.05,"high":35.2,"low":31.75,"open":32.61,"volume":62375300},{"timestamp":1612794600,"date":"2021-02-08","index":89,"close":36.05,"high":39.22,"low":35.89,"open":37.22,"volume":72376000},{"timestamp":1612881000,"date":"2021-02-09","index":90,"close":38.17,"high":38.26,"low":36.13,"open":36.9,"volume":44243200},{"timestamp":1612967400,"date":"2021-02-10","index":91,"close":35.7,"high":38.24,"low":35,"open":38.15,"volume":45177200},{"timestamp":1613053800,"date":"2021-02-11","index":92,"close":33.11,"high":35.98,"low":32.61,"open":35.79,"volume":52094900},{"timestamp":1613140200,"date":"2021-02-12","index":93,"close":31.91,"high":33.65,"low":31.34,"open":33.36,"volume":60925600}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":94,"close":27.84,"high":30.44,"low":27.3,"open":30.02,"volume":180294300},{"timestamp":1613572200,"date":"2021-02-17","index":95,"close":27.08,"high":29.73,"low":27,"open":27.99,"volume":151007000},{"timestamp":1613658600,"date":"2021-02-18","index":96,"close":25.17,"high":26.31,"low":24.5,"open":24.99,"volume":313175100},{"timestamp":1613745000,"date":"2021-02-19","index":97,"close":29,"high":29.96,"low":26.9,"open":27.02,"volume":320063700},{"timestamp":1614004200,"date":"2021-02-22","index":98,"close":28,"high":30.19,"low":27.54,"open":29.96,"volume":183049500},{"timestamp":1614090600,"date":"2021-02-23","index":99,"close":26.75,"high":27.46,"low":23.9,"open":25.96,"volume":145289400},{"timestamp":1614177000,"date":"2021-02-24","index":100,"close":26.39,"high":27.23,"low":25.75,"open":26.71,"volume":90095700},{"timestamp":1614263400,"date":"2021-02-25","index":101,"close":23.96,"high":26.44,"low":23.15,"open":25.82,"volume":161776400},{"timestamp":1614349800,"date":"2021-02-26","index":102,"close":23.9,"high":24.5,"low":22.7,"open":24.2,"volume":119588600},{"timestamp":1614609000,"date":"2021-03-01","index":103,"close":24.81,"high":25.9,"low":24.62,"open":25.19,"volume":85059900},{"timestamp":1614695400,"date":"2021-03-02","index":104,"close":24.48,"high":25.59,"low":24.26,"open":25,"volume":73997000}]},{"date":"2020-11-12","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":20,"close":10.85,"high":10.98,"low":10.1,"open":10.66,"volume":30941700},{"timestamp":1603978200,"date":"2020-10-29","index":21,"close":10.75,"high":11.1,"low":10.56,"open":10.9,"volume":20515700},{"timestamp":1604064600,"date":"2020-10-30","index":22,"close":10.13,"high":10.68,"low":9.85,"open":10.61,"volume":19705500},{"timestamp":1604327400,"date":"2020-11-02","index":23,"close":10.54,"high":10.57,"low":10.23,"open":10.23,"volume":11677800},{"timestamp":1604413800,"date":"2020-11-03","index":24,"close":10.5,"high":10.94,"low":10.44,"open":10.57,"volume":21652800},{"timestamp":1604500200,"date":"2020-11-04","index":25,"close":10.72,"high":10.92,"low":10.55,"open":10.82,"volume":15783400},{"timestamp":1604586600,"date":"2020-11-05","index":26,"close":11.88,"high":12.13,"low":10.85,"open":10.9,"volume":48560400},{"timestamp":1604673000,"date":"2020-11-06","index":27,"close":13.83,"high":14.96,"low":12.05,"open":12.22,"volume":89977600},{"timestamp":1604932200,"date":"2020-11-09","index":28,"close":14.67,"high":15.9,"low":14.11,"open":14.96,"volume":60099000},{"timestamp":1605018600,"date":"2020-11-10","index":29,"close":14,"high":15.01,"low":13.18,"open":14.99,"volume":38078700},{"timestamp":1605105000,"date":"2020-11-11","index":30,"close":15.96,"high":15.97,"low":14.4,"open":14.57,"volume":47027900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":31,"close":14.58,"high":17.06,"low":14.41,"open":16.66,"volume":97904000},{"timestamp":1605277800,"date":"2020-11-13","index":32,"close":15.8,"high":16,"low":14.49,"open":14.49,"volume":76354800},{"timestamp":1605537000,"date":"2020-11-16","index":33,"close":15.93,"high":16.1,"low":15.01,"open":15.96,"volume":65326000},{"timestamp":1605623400,"date":"2020-11-17","index":34,"close":17.85,"high":18.75,"low":16.18,"open":16.29,"volume":116618500},{"timestamp":1605709800,"date":"2020-11-18","index":35,"close":17.9,"high":19.25,"low":17.54,"open":18.28,"volume":89957900},{"timestamp":1605796200,"date":"2020-11-19","index":36,"close":18.98,"high":18.98,"low":17.96,"open":18.5,"volume":56225400},{"timestamp":1605882600,"date":"2020-11-20","index":37,"close":18.15,"high":19.66,"low":18,"open":19.03,"volume":72104000},{"timestamp":1606141800,"date":"2020-11-23","index":38,"close":21.04,"high":21.45,"low":18.57,"open":18.63,"volume":84716300},{"timestamp":1606228200,"date":"2020-11-24","index":39,"close":23.82,"high":24.27,"low":20.63,"open":22.35,"volume":115468800},{"timestamp":1606314600,"date":"2020-11-25","index":40,"close":29.05,"high":29.75,"low":23.69,"open":23.96,"volume":202563700},{"timestamp":1606487400,"date":"2020-11-27","index":41,"close":27.66,"high":33.5,"low":26.12,"open":31.19,"volume":207834000}]},{"date":"2020-09-30","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":955,"close":28.58,"high":29.6,"low":28.27,"open":28.31,"volume":49581600},{"timestamp":1721655000,"date":"2024-07-22","index":956,"close":28.46,"high":28.97,"low":27.69,"open":28.93,"volume":38037800},{"timestamp":1721741400,"date":"2024-07-23","index":957,"close":28.81,"high":29.19,"low":28.31,"open":28.34,"volume":31134300},{"timestamp":1721827800,"date":"2024-07-24","index":958,"close":26.6,"high":28.68,"low":26.58,"open":28.44,"volume":49004100},{"timestamp":1721914200,"date":"2024-07-25","index":959,"close":26.63,"high":27.29,"low":25.42,"open":26.04,"volume":45474600},{"timestamp":1722000600,"date":"2024-07-26","index":960,"close":27.18,"high":27.34,"low":26.77,"open":27,"volume":27432200},{"timestamp":1722259800,"date":"2024-07-29","index":961,"close":27.08,"high":27.8,"low":26.73,"open":27.56,"volume":26038800},{"timestamp":1722346200,"date":"2024-07-30","index":962,"close":26.37,"high":27.44,"low":25.89,"open":27.25,"volume":31819900},{"timestamp":1722432600,"date":"2024-07-31","index":963,"close":26.89,"high":27.39,"low":26.88,"open":27.02,"volume":29111600},{"timestamp":1722519000,"date":"2024-08-01","index":964,"close":26.08,"high":27.53,"low":25.83,"open":27.02,"volume":31189600},{"timestamp":1722605400,"date":"2024-08-02","index":965,"close":24.74,"high":24.87,"low":23.75,"open":24.75,"volume":56092600}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":966,"close":24.09,"high":24.42,"low":21.23,"open":21.74,"volume":88023500},{"timestamp":1722951000,"date":"2024-08-06","index":967,"close":26.59,"high":27.42,"low":25.57,"open":27.05,"volume":99622700},{"timestamp":1723037400,"date":"2024-08-07","index":968,"close":26.32,"high":28.36,"low":26.24,"open":27.07,"volume":75975400},{"timestamp":1723123800,"date":"2024-08-08","index":969,"close":29.28,"high":29.38,"low":26.69,"open":27.04,"volume":96892900},{"timestamp":1723210200,"date":"2024-08-09","index":970,"close":30.01,"high":30.36,"low":29.1,"open":29.28,"volume":88131100},{"timestamp":1723469400,"date":"2024-08-12","index":971,"close":29.38,"high":31.2,"low":29.27,"open":30.22,"volume":67890300},{"timestamp":1723555800,"date":"2024-08-13","index":972,"close":30.39,"high":30.85,"low":29.56,"open":29.79,"volume":57294200},{"timestamp":1723642200,"date":"2024-08-14","index":973,"close":31,"high":31.37,"low":30.33,"open":30.62,"volume":49691600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-06","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":893,"close":20.47,"high":21.43,"low":20.33,"open":20.98,"volume":39290300},{"timestamp":1713792600,"date":"2024-04-22","index":894,"close":20.97,"high":21.08,"low":20.36,"open":20.72,"volume":31894500},{"timestamp":1713879000,"date":"2024-04-23","index":895,"close":21.64,"high":22.06,"low":21.23,"open":21.25,"volume":36304600},{"timestamp":1713965400,"date":"2024-04-24","index":896,"close":21.59,"high":22.25,"low":21.3,"open":22.05,"volume":34426500},{"timestamp":1714051800,"date":"2024-04-25","index":897,"close":21.71,"high":21.74,"low":20.66,"open":20.82,"volume":26226700},{"timestamp":1714138200,"date":"2024-04-26","index":898,"close":22.52,"high":22.67,"low":21.91,"open":22.05,"volume":33119800},{"timestamp":1714397400,"date":"2024-04-29","index":899,"close":22.83,"high":23.09,"low":22.55,"open":22.75,"volume":30104900},{"timestamp":1714483800,"date":"2024-04-30","index":900,"close":21.97,"high":22.87,"low":21.95,"open":22.77,"volume":30511900},{"timestamp":1714570200,"date":"2024-05-01","index":901,"close":22.12,"high":22.83,"low":21.63,"open":21.93,"volume":34665900},{"timestamp":1714656600,"date":"2024-05-02","index":902,"close":22.55,"high":22.72,"low":22.1,"open":22.6,"volume":30396100},{"timestamp":1714743000,"date":"2024-05-03","index":903,"close":23.33,"high":23.64,"low":22.91,"open":23.48,"volume":55976400}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":904,"close":25.21,"high":25.35,"low":24.03,"open":24.37,"volume":175936600},{"timestamp":1715088600,"date":"2024-05-07","index":905,"close":21.4,"high":22.7,"low":21.35,"open":21.99,"volume":161061600},{"timestamp":1715175000,"date":"2024-05-08","index":906,"close":21.56,"high":21.73,"low":21.06,"open":21.58,"volume":67582900},{"timestamp":1715261400,"date":"2024-05-09","index":907,"close":21.14,"high":21.58,"low":20.94,"open":21.49,"volume":54101900},{"timestamp":1715347800,"date":"2024-05-10","index":908,"close":20.6,"high":21.37,"low":20.5,"open":21.27,"volume":59845400},{"timestamp":1715607000,"date":"2024-05-13","index":909,"close":20.94,"high":21.19,"low":20.6,"open":20.6,"volume":37524800},{"timestamp":1715693400,"date":"2024-05-14","index":910,"close":21.44,"high":22.07,"low":20.93,"open":20.95,"volume":57894400},{"timestamp":1715779800,"date":"2024-05-15","index":911,"close":21.67,"high":21.81,"low":21.18,"open":21.73,"volume":39424000},{"timestamp":1715866200,"date":"2024-05-16","index":912,"close":21.65,"high":21.87,"low":21.53,"open":21.74,"volume":27416700},{"timestamp":1715952600,"date":"2024-05-17","index":913,"close":21.76,"high":22.17,"low":21.56,"open":21.78,"volume":30032300},{"timestamp":1716211800,"date":"2024-05-20","index":914,"close":21.62,"high":21.77,"low":21.22,"open":21.77,"volume":35255300}]},{"date":"2024-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1705674600,"date":"2024-01-19","index":830,"close":16.78,"high":16.78,"low":16.15,"open":16.57,"volume":40538700},{"timestamp":1705933800,"date":"2024-01-22","index":831,"close":17.6,"high":18.35,"low":17.43,"open":17.46,"volume":85573900},{"timestamp":1706020200,"date":"2024-01-23","index":832,"close":17.33,"high":17.73,"low":17.2,"open":17.64,"volume":37794300},{"timestamp":1706106600,"date":"2024-01-24","index":833,"close":16.75,"high":17.65,"low":16.74,"open":17.51,"volume":42710700},{"timestamp":1706193000,"date":"2024-01-25","index":834,"close":16.46,"high":17,"low":16.31,"open":16.92,"volume":44589000},{"timestamp":1706279400,"date":"2024-01-26","index":835,"close":16.35,"high":16.75,"low":16.34,"open":16.4,"volume":28612200},{"timestamp":1706538600,"date":"2024-01-29","index":836,"close":17.09,"high":17.11,"low":16.43,"open":16.45,"volume":35987800},{"timestamp":1706625000,"date":"2024-01-30","index":837,"close":16.74,"high":17.24,"low":16.66,"open":17.04,"volume":36388200},{"timestamp":1706711400,"date":"2024-01-31","index":838,"close":16.09,"high":16.76,"low":16.07,"open":16.41,"volume":43582500},{"timestamp":1706797800,"date":"2024-02-01","index":839,"close":16.33,"high":16.49,"low":16.03,"open":16.21,"volume":40454400},{"timestamp":1706884200,"date":"2024-02-02","index":840,"close":17.02,"high":17.02,"low":16.15,"open":16.34,"volume":56983900}],"post":[{"timestamp":1707143400,"date":"2024-02-05","index":841,"close":16.72,"high":17.87,"low":16.48,"open":17.56,"volume":167698300},{"timestamp":1707229800,"date":"2024-02-06","index":842,"close":21.87,"high":22.18,"low":19.76,"open":20.3,"volume":420501900},{"timestamp":1707316200,"date":"2024-02-07","index":843,"close":23.6,"high":23.87,"low":21.38,"open":21.6,"volume":254911100},{"timestamp":1707402600,"date":"2024-02-08","index":844,"close":24.51,"high":25.06,"low":23.32,"open":23.96,"volume":212671100},{"timestamp":1707489000,"date":"2024-02-09","index":845,"close":24.38,"high":25.11,"low":23.57,"open":25.04,"volume":149062000},{"timestamp":1707748200,"date":"2024-02-12","index":846,"close":25.05,"high":25.52,"low":23.82,"open":23.91,"volume":108173000},{"timestamp":1707834600,"date":"2024-02-13","index":847,"close":24.01,"high":24.66,"low":23.31,"open":23.53,"volume":102293300},{"timestamp":1707921000,"date":"2024-02-14","index":848,"close":25.19,"high":25.5,"low":23.75,"open":24.15,"volume":97227900},{"timestamp":1708007400,"date":"2024-02-15","index":849,"close":25.41,"high":25.46,"low":24.71,"open":25.04,"volume":70544300},{"timestamp":1708093800,"date":"2024-02-16","index":850,"close":24.44,"high":25.5,"low":24.39,"open":24.96,"volume":65212100},{"timestamp":1708439400,"date":"2024-02-20","index":851,"close":23.4,"high":24,"low":22.72,"open":23.84,"volume":93374300}]},{"date":"2023-11-02","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":767,"close":17.2,"high":18.22,"low":17.19,"open":17.81,"volume":44208300},{"timestamp":1697722200,"date":"2023-10-19","index":768,"close":17.06,"high":17.58,"low":16.97,"open":17.44,"volume":46303200},{"timestamp":1697808600,"date":"2023-10-20","index":769,"close":16.11,"high":16.94,"low":15.81,"open":16.85,"volume":63738300},{"timestamp":1698067800,"date":"2023-10-23","index":770,"close":16.2,"high":16.34,"low":15.21,"open":15.9,"volume":55967200},{"timestamp":1698154200,"date":"2023-10-24","index":771,"close":16.64,"high":16.93,"low":16.3,"open":16.38,"volume":39833800},{"timestamp":1698240600,"date":"2023-10-25","index":772,"close":15.59,"high":16.63,"low":15.58,"open":16.57,"volume":46706500},{"timestamp":1698327000,"date":"2023-10-26","index":773,"close":15.29,"high":15.91,"low":15.05,"open":15.6,"volume":49351800},{"timestamp":1698413400,"date":"2023-10-27","index":774,"close":15.07,"high":15.6,"low":14.96,"open":15.48,"volume":39913600},{"timestamp":1698672600,"date":"2023-10-30","index":775,"close":14.69,"high":15.29,"low":14.56,"open":15.27,"volume":46886400},{"timestamp":1698759000,"date":"2023-10-31","index":776,"close":14.8,"high":15.01,"low":14.55,"open":14.58,"volume":40195400},{"timestamp":1698845400,"date":"2023-11-01","index":777,"close":14.92,"high":14.96,"low":14.48,"open":14.8,"volume":54419100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":778,"close":17.97,"high":18.3,"low":17.21,"open":17.48,"volume":170406800},{"timestamp":1699018200,"date":"2023-11-03","index":779,"close":18.89,"high":19.08,"low":17.76,"open":18.02,"volume":109039500},{"timestamp":1699281000,"date":"2023-11-06","index":780,"close":18.54,"high":19.08,"low":17.93,"open":18.99,"volume":79952600},{"timestamp":1699367400,"date":"2023-11-07","index":781,"close":18.8,"high":19.17,"low":18.53,"open":18.86,"volume":56289100},{"timestamp":1699453800,"date":"2023-11-08","index":782,"close":18.49,"high":18.93,"low":18.15,"open":18.85,"volume":46063100},{"timestamp":1699540200,"date":"2023-11-09","index":783,"close":18.27,"high":18.87,"low":18.16,"open":18.66,"volume":48454200},{"timestamp":1699626600,"date":"2023-11-10","index":784,"close":19.67,"high":19.72,"low":18.06,"open":18.16,"volume":92748000},{"timestamp":1699885800,"date":"2023-11-13","index":785,"close":19.71,"high":19.88,"low":19.3,"open":19.59,"volume":74877500},{"timestamp":1699972200,"date":"2023-11-14","index":786,"close":19.94,"high":20.1,"low":19.5,"open":20,"volume":83230500},{"timestamp":1700058600,"date":"2023-11-15","index":787,"close":19.95,"high":20.37,"low":19.61,"open":19.9,"volume":75533500},{"timestamp":1700145000,"date":"2023-11-16","index":788,"close":19.77,"high":19.88,"low":19.29,"open":19.8,"volume":49942800}]},{"date":"2023-08-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":705,"close":16.43,"high":17.49,"low":16,"open":17.47,"volume":63260300},{"timestamp":1690205400,"date":"2023-07-24","index":706,"close":16.32,"high":16.69,"low":16.12,"open":16.61,"volume":36133600},{"timestamp":1690291800,"date":"2023-07-25","index":707,"close":16.55,"high":16.86,"low":16.35,"open":16.35,"volume":36612900},{"timestamp":1690378200,"date":"2023-07-26","index":708,"close":16.43,"high":16.69,"low":16.13,"open":16.4,"volume":35804800},{"timestamp":1690464600,"date":"2023-07-27","index":709,"close":16.15,"high":17.19,"low":16,"open":16.8,"volume":50685200},{"timestamp":1690551000,"date":"2023-07-28","index":710,"close":17.81,"high":17.97,"low":16.74,"open":17.21,"volume":106125600},{"timestamp":1690810200,"date":"2023-07-31","index":711,"close":19.84,"high":20,"low":18.38,"open":18.82,"volume":142173800},{"timestamp":1690896600,"date":"2023-08-01","index":712,"close":19.99,"high":20.24,"low":19.23,"open":19.46,"volume":99336200},{"timestamp":1690983000,"date":"2023-08-02","index":713,"close":18.97,"high":19.62,"low":18.15,"open":19.26,"volume":98215800},{"timestamp":1691069400,"date":"2023-08-03","index":714,"close":18.71,"high":19.3,"low":18.61,"open":18.63,"volume":54345900},{"timestamp":1691155800,"date":"2023-08-04","index":715,"close":18.2,"high":19.08,"low":18.08,"open":18.87,"volume":71979800}],"post":[{"timestamp":1691415000,"date":"2023-08-07","index":716,"close":17.99,"high":18.39,"low":17.01,"open":18.25,"volume":133808400},{"timestamp":1691501400,"date":"2023-08-08","index":717,"close":17.04,"high":17.49,"low":16.1,"open":17.49,"volume":143014200},{"timestamp":1691587800,"date":"2023-08-09","index":718,"close":15.25,"high":16.92,"low":15.1,"open":16.76,"volume":126230400},{"timestamp":1691674200,"date":"2023-08-10","index":719,"close":15.41,"high":15.87,"low":15.25,"open":15.44,"volume":73129100},{"timestamp":1691760600,"date":"2023-08-11","index":720,"close":15.41,"high":15.58,"low":14.91,"open":15.05,"volume":56489900},{"timestamp":1692019800,"date":"2023-08-14","index":721,"close":15.72,"high":15.74,"low":14.95,"open":15.2,"volume":47511400},{"timestamp":1692106200,"date":"2023-08-15","index":722,"close":15.37,"high":15.87,"low":15.29,"open":15.61,"volume":44000400},{"timestamp":1692192600,"date":"2023-08-16","index":723,"close":15.45,"high":15.73,"low":15.12,"open":15.21,"volume":40394600},{"timestamp":1692279000,"date":"2023-08-17","index":724,"close":14.15,"high":15.44,"low":14.03,"open":15.39,"volume":91086700},{"timestamp":1692365400,"date":"2023-08-18","index":725,"close":14.4,"high":14.6,"low":13.68,"open":13.88,"volume":70047000},{"timestamp":1692624600,"date":"2023-08-21","index":726,"close":14.5,"high":14.78,"low":14.34,"open":14.42,"volume":43206200}]},{"date":"2023-05-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":643,"close":8.18,"high":8.22,"low":8.09,"open":8.14,"volume":14896700},{"timestamp":1682343000,"date":"2023-04-24","index":644,"close":8.1,"high":8.25,"low":7.94,"open":8.16,"volume":20439300},{"timestamp":1682429400,"date":"2023-04-25","index":645,"close":7.74,"high":8.02,"low":7.73,"open":8,"volume":21849100},{"timestamp":1682515800,"date":"2023-04-26","index":646,"close":7.74,"high":7.91,"low":7.65,"open":7.87,"volume":21396700},{"timestamp":1682602200,"date":"2023-04-27","index":647,"close":7.82,"high":7.91,"low":7.72,"open":7.83,"volume":21385500},{"timestamp":1682688600,"date":"2023-04-28","index":648,"close":7.75,"high":8,"low":7.62,"open":7.77,"volume":24924400},{"timestamp":1682947800,"date":"2023-05-01","index":649,"close":7.78,"high":7.82,"low":7.66,"open":7.75,"volume":19134200},{"timestamp":1683034200,"date":"2023-05-02","index":650,"close":7.59,"high":7.91,"low":7.43,"open":7.72,"volume":38008000},{"timestamp":1683120600,"date":"2023-05-03","index":651,"close":7.56,"high":7.68,"low":7.45,"open":7.62,"volume":24322400},{"timestamp":1683207000,"date":"2023-05-04","index":652,"close":7.38,"high":7.52,"low":7.28,"open":7.47,"volume":29989300},{"timestamp":1683293400,"date":"2023-05-05","index":653,"close":7.41,"high":7.55,"low":7.32,"open":7.44,"volume":45601300}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":654,"close":7.74,"high":7.86,"low":7.59,"open":7.64,"volume":105304000},{"timestamp":1683639000,"date":"2023-05-09","index":655,"close":9.55,"high":9.69,"low":8.65,"open":9.22,"volume":223573300},{"timestamp":1683725400,"date":"2023-05-10","index":656,"close":9.94,"high":10.3,"low":9.46,"open":9.73,"volume":149375000},{"timestamp":1683811800,"date":"2023-05-11","index":657,"close":9.88,"high":10.16,"low":9.71,"open":10.14,"volume":73754100},{"timestamp":1683898200,"date":"2023-05-12","index":658,"close":9.5,"high":10.01,"low":9.47,"open":9.86,"volume":62031700},{"timestamp":1684157400,"date":"2023-05-15","index":659,"close":9.52,"high":9.6,"low":9.02,"open":9.21,"volume":53555500},{"timestamp":1684243800,"date":"2023-05-16","index":660,"close":9.47,"high":9.63,"low":9.35,"open":9.4,"volume":42311900},{"timestamp":1684330200,"date":"2023-05-17","index":661,"close":10.25,"high":10.28,"low":9.46,"open":9.54,"volume":63834500},{"timestamp":1684416600,"date":"2023-05-18","index":662,"close":11.74,"high":11.81,"low":10.39,"open":10.46,"volume":171402300},{"timestamp":1684503000,"date":"2023-05-19","index":663,"close":11.71,"high":12.41,"low":11.52,"open":11.97,"volume":148321300},{"timestamp":1684762200,"date":"2023-05-22","index":664,"close":11.84,"high":12.1,"low":11.39,"open":11.62,"volume":76377100}]},{"date":"2023-02-13","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1674829800,"date":"2023-01-27","index":585,"close":7.55,"high":7.73,"low":7.14,"open":7.19,"volume":37555200},{"timestamp":1675089000,"date":"2023-01-30","index":586,"close":7.37,"high":7.61,"low":7.36,"open":7.5,"volume":28567800},{"timestamp":1675175400,"date":"2023-01-31","index":587,"close":7.78,"high":7.82,"low":7.38,"open":7.41,"volume":40984000},{"timestamp":1675261800,"date":"2023-02-01","index":588,"close":8.2,"high":8.22,"low":7.68,"open":7.73,"volume":50123700},{"timestamp":1675348200,"date":"2023-02-02","index":589,"close":8.99,"high":9.21,"low":8.47,"open":8.51,"volume":71889700},{"timestamp":1675434600,"date":"2023-02-03","index":590,"close":8.41,"high":8.9,"low":8.37,"open":8.54,"volume":64785500},{"timestamp":1675693800,"date":"2023-02-06","index":591,"close":8.31,"high":8.53,"low":8.24,"open":8.31,"volume":38845500},{"timestamp":1675780200,"date":"2023-02-07","index":592,"close":8.33,"high":8.41,"low":8.06,"open":8.33,"volume":42201800},{"timestamp":1675866600,"date":"2023-02-08","index":593,"close":8.22,"high":8.57,"low":8.17,"open":8.25,"volume":35105500},{"timestamp":1675953000,"date":"2023-02-09","index":594,"close":7.95,"high":8.43,"low":7.94,"open":8.34,"volume":33366700},{"timestamp":1676039400,"date":"2023-02-10","index":595,"close":7.51,"high":7.86,"low":7.46,"open":7.79,"volume":43042400}],"post":[{"timestamp":1676298600,"date":"2023-02-13","index":596,"close":7.61,"high":7.78,"low":7.45,"open":7.58,"volume":87397100},{"timestamp":1676385000,"date":"2023-02-14","index":597,"close":9.22,"high":9.3,"low":8.23,"open":8.59,"volume":216055200},{"timestamp":1676471400,"date":"2023-02-15","index":598,"close":10.11,"high":10.23,"low":9.11,"open":9.16,"volume":153210400},{"timestamp":1676557800,"date":"2023-02-16","index":599,"close":9.71,"high":10.31,"low":9.6,"open":9.65,"volume":88638800},{"timestamp":1676644200,"date":"2023-02-17","index":600,"close":9.2,"high":9.71,"low":9.09,"open":9.57,"volume":62137800},{"timestamp":1676989800,"date":"2023-02-21","index":601,"close":8.47,"high":9.1,"low":8.4,"open":9.01,"volume":65226600},{"timestamp":1677076200,"date":"2023-02-22","index":602,"close":8.36,"high":8.63,"low":8.16,"open":8.48,"volume":55346000},{"timestamp":1677162600,"date":"2023-02-23","index":603,"close":8.17,"high":8.48,"low":7.91,"open":8.42,"volume":60015500},{"timestamp":1677249000,"date":"2023-02-24","index":604,"close":8.09,"high":8.2,"low":7.87,"open":7.94,"volume":41518600},{"timestamp":1677508200,"date":"2023-02-27","index":605,"close":8.03,"high":8.23,"low":7.96,"open":8.12,"volume":35270000},{"timestamp":1677594600,"date":"2023-02-28","index":606,"close":7.84,"high":8.1,"low":7.8,"open":7.96,"volume":32937000}]},{"date":"2022-11-07","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":519,"close":8.29,"high":8.32,"low":7.81,"open":7.93,"volume":30705700},{"timestamp":1666618200,"date":"2022-10-24","index":520,"close":8.27,"high":8.3,"low":8.01,"open":8.3,"volume":28062200},{"timestamp":1666704600,"date":"2022-10-25","index":521,"close":8.66,"high":8.66,"low":8.36,"open":8.36,"volume":31001500},{"timestamp":1666791000,"date":"2022-10-26","index":522,"close":8.57,"high":9.05,"low":8.39,"open":8.48,"volume":33530900},{"timestamp":1666877400,"date":"2022-10-27","index":523,"close":8.6,"high":8.78,"low":8.46,"open":8.68,"volume":28940800},{"timestamp":1666963800,"date":"2022-10-28","index":524,"close":8.64,"high":8.66,"low":8.36,"open":8.55,"volume":20697400},{"timestamp":1667223000,"date":"2022-10-31","index":525,"close":8.79,"high":8.83,"low":8.43,"open":8.59,"volume":31376100},{"timestamp":1667309400,"date":"2022-11-01","index":526,"close":8.65,"high":9.06,"low":8.56,"open":8.99,"volume":29800000},{"timestamp":1667395800,"date":"2022-11-02","index":527,"close":8.22,"high":8.76,"low":8.2,"open":8.7,"volume":36042600},{"timestamp":1667482200,"date":"2022-11-03","index":528,"close":8.08,"high":8.3,"low":7.87,"open":8.07,"volume":36419500},{"timestamp":1667568600,"date":"2022-11-04","index":529,"close":7.93,"high":8.2,"low":7.65,"open":8.19,"volume":64338900}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":530,"close":7.02,"high":7.85,"low":6.89,"open":7.78,"volume":99332800},{"timestamp":1667917800,"date":"2022-11-08","index":531,"close":7.21,"high":7.42,"low":6.91,"open":7.08,"volume":56353900},{"timestamp":1668004200,"date":"2022-11-09","index":532,"close":6.98,"high":7.18,"low":6.95,"open":7.12,"volume":42517300},{"timestamp":1668090600,"date":"2022-11-10","index":533,"close":7.64,"high":7.97,"low":7.43,"open":7.46,"volume":58579800},{"timestamp":1668177000,"date":"2022-11-11","index":534,"close":8.41,"high":8.42,"low":7.38,"open":7.48,"volume":55324100},{"timestamp":1668436200,"date":"2022-11-14","index":535,"close":8.1,"high":8.32,"low":7.95,"open":8.18,"volume":37402700},{"timestamp":1668522600,"date":"2022-11-15","index":536,"close":8.34,"high":8.47,"low":8.15,"open":8.45,"volume":34454100},{"timestamp":1668609000,"date":"2022-11-16","index":537,"close":8.06,"high":8.24,"low":8,"open":8.18,"volume":28436000},{"timestamp":1668695400,"date":"2022-11-17","index":538,"close":7.62,"high":7.88,"low":7.53,"open":7.83,"volume":33746500},{"timestamp":1668781800,"date":"2022-11-18","index":539,"close":7.39,"high":7.79,"low":7.31,"open":7.76,"volume":27245200},{"timestamp":1669041000,"date":"2022-11-21","index":540,"close":7.19,"high":7.32,"low":7.07,"open":7.31,"volume":36605600}]},{"date":"2022-08-08","estimated":0.03,"reported":-0.01,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":455,"close":9.84,"high":10.57,"low":9.73,"open":10.35,"volume":38915500},{"timestamp":1658755800,"date":"2022-07-25","index":456,"close":9.68,"high":9.85,"low":9.52,"open":9.83,"volume":21485000},{"timestamp":1658842200,"date":"2022-07-26","index":457,"close":9.4,"high":9.66,"low":9.38,"open":9.66,"volume":21997800},{"timestamp":1658928600,"date":"2022-07-27","index":458,"close":10.02,"high":10.03,"low":9.5,"open":9.67,"volume":29810900},{"timestamp":1659015000,"date":"2022-07-28","index":459,"close":10.13,"high":10.2,"low":9.74,"open":10.03,"volume":27172900},{"timestamp":1659101400,"date":"2022-07-29","index":460,"close":10.35,"high":10.35,"low":9.92,"open":10.01,"volume":31106600},{"timestamp":1659360600,"date":"2022-08-01","index":461,"close":10.47,"high":10.7,"low":10.12,"open":10.25,"volume":31694700},{"timestamp":1659447000,"date":"2022-08-02","index":462,"close":10.92,"high":11.23,"low":10.26,"open":10.32,"volume":40958800},{"timestamp":1659533400,"date":"2022-08-03","index":463,"close":11.2,"high":11.34,"low":11.04,"open":11.08,"volume":35796500},{"timestamp":1659619800,"date":"2022-08-04","index":464,"close":11.32,"high":11.41,"low":11.03,"open":11.19,"volume":32093400},{"timestamp":1659706200,"date":"2022-08-05","index":465,"close":11.45,"high":11.62,"low":10.85,"open":11.01,"volume":50264800}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":466,"close":9.82,"high":10.4,"low":9.71,"open":9.77,"volume":125272600},{"timestamp":1660051800,"date":"2022-08-09","index":467,"close":9.25,"high":9.57,"low":9.01,"open":9.54,"volume":58788900},{"timestamp":1660138200,"date":"2022-08-10","index":468,"close":9.59,"high":9.66,"low":9.32,"open":9.51,"volume":46054900},{"timestamp":1660224600,"date":"2022-08-11","index":469,"close":9.42,"high":10.05,"low":9.4,"open":9.76,"volume":44790900},{"timestamp":1660311000,"date":"2022-08-12","index":470,"close":9.91,"high":9.97,"low":9.42,"open":9.55,"volume":30638200},{"timestamp":1660570200,"date":"2022-08-15","index":471,"close":9.91,"high":10.1,"low":9.76,"open":9.82,"volume":33263400},{"timestamp":1660656600,"date":"2022-08-16","index":472,"close":9.74,"high":9.88,"low":9.36,"open":9.85,"volume":40603900},{"timestamp":1660743000,"date":"2022-08-17","index":473,"close":9.43,"high":9.62,"low":9.33,"open":9.56,"volume":33933600},{"timestamp":1660829400,"date":"2022-08-18","index":474,"close":9.15,"high":9.47,"low":9.12,"open":9.42,"volume":26365600},{"timestamp":1660915800,"date":"2022-08-19","index":475,"close":8.51,"high":9.01,"low":8.48,"open":9,"volume":40560200},{"timestamp":1661175000,"date":"2022-08-22","index":476,"close":8.07,"high":8.4,"low":8.06,"open":8.32,"volume":37824900}]},{"date":"2022-05-09","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":393,"close":11.96,"high":12.73,"low":11.86,"open":12.33,"volume":30386100},{"timestamp":1650893400,"date":"2022-04-25","index":394,"close":12.11,"high":12.16,"low":11.68,"open":11.83,"volume":31727600},{"timestamp":1650979800,"date":"2022-04-26","index":395,"close":11.12,"high":12.05,"low":11.1,"open":11.94,"volume":38666500},{"timestamp":1651066200,"date":"2022-04-27","index":396,"close":10.56,"high":11.19,"low":10.53,"open":11.01,"volume":54508500},{"timestamp":1651152600,"date":"2022-04-28","index":397,"close":10.95,"high":11.05,"low":10.37,"open":10.69,"volume":40074500},{"timestamp":1651239000,"date":"2022-04-29","index":398,"close":10.4,"high":11.23,"low":10.36,"open":10.9,"volume":30937500},{"timestamp":1651498200,"date":"2022-05-02","index":399,"close":10.74,"high":10.76,"low":10.18,"open":10.38,"volume":41193800},{"timestamp":1651584600,"date":"2022-05-03","index":400,"close":10.55,"high":10.98,"low":10.44,"open":10.69,"volume":31372700},{"timestamp":1651671000,"date":"2022-05-04","index":401,"close":10.98,"high":11.01,"low":10.08,"open":10.53,"volume":43239900},{"timestamp":1651757400,"date":"2022-05-05","index":402,"close":10.12,"high":10.8,"low":9.98,"open":10.8,"volume":40523600},{"timestamp":1651843800,"date":"2022-05-06","index":403,"close":9.48,"high":10.05,"low":9.42,"open":10,"volume":69691300}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":404,"close":7.46,"high":7.85,"low":7.32,"open":7.78,"volume":170871700},{"timestamp":1652189400,"date":"2022-05-10","index":405,"close":7.29,"high":7.7,"low":6.93,"open":7.56,"volume":86932400},{"timestamp":1652275800,"date":"2022-05-11","index":406,"close":6.71,"high":7.54,"low":6.66,"open":7.28,"volume":72894900},{"timestamp":1652362200,"date":"2022-05-12","index":407,"close":7.34,"high":7.38,"low":6.44,"open":6.55,"volume":82147300},{"timestamp":1652448600,"date":"2022-05-13","index":408,"close":8.34,"high":8.35,"low":7.52,"open":7.52,"volume":69242700},{"timestamp":1652707800,"date":"2022-05-16","index":409,"close":8.04,"high":8.43,"low":8.01,"open":8.17,"volume":46153200},{"timestamp":1652794200,"date":"2022-05-17","index":410,"close":8.36,"high":8.46,"low":8.01,"open":8.1,"volume":38620800},{"timestamp":1652880600,"date":"2022-05-18","index":411,"close":8.01,"high":8.43,"low":7.92,"open":8.21,"volume":29304600},{"timestamp":1652967000,"date":"2022-05-19","index":412,"close":8.31,"high":8.58,"low":7.95,"open":7.97,"volume":35780900},{"timestamp":1653053400,"date":"2022-05-20","index":413,"close":8.08,"high":8.4,"low":7.71,"open":8.26,"volume":40879100},{"timestamp":1653312600,"date":"2022-05-23","index":414,"close":8.01,"high":8.17,"low":7.8,"open":8.01,"volume":27755200}]},{"date":"2022-02-17","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":338,"close":13.32,"high":14.2,"low":13.19,"open":14.09,"volume":47204300},{"timestamp":1643898600,"date":"2022-02-03","index":339,"close":12.45,"high":13.32,"low":12.42,"open":12.95,"volume":47236900},{"timestamp":1643985000,"date":"2022-02-04","index":340,"close":12.94,"high":13.09,"low":12.27,"open":12.47,"volume":38989200},{"timestamp":1644244200,"date":"2022-02-07","index":341,"close":12.98,"high":13.6,"low":12.94,"open":13.02,"volume":45646100},{"timestamp":1644330600,"date":"2022-02-08","index":342,"close":13.15,"high":13.19,"low":12.62,"open":12.75,"volume":30317100},{"timestamp":1644417000,"date":"2022-02-09","index":343,"close":13.87,"high":13.89,"low":13.26,"open":13.29,"volume":34451900},{"timestamp":1644503400,"date":"2022-02-10","index":344,"close":13.56,"high":14.16,"low":13.37,"open":13.5,"volume":41998200},{"timestamp":1644589800,"date":"2022-02-11","index":345,"close":13.13,"high":13.92,"low":12.97,"open":13.45,"volume":41831600},{"timestamp":1644849000,"date":"2022-02-14","index":346,"close":13.26,"high":13.8,"low":12.98,"open":13.1,"volume":40617900},{"timestamp":1644935400,"date":"2022-02-15","index":347,"close":14.17,"high":14.19,"low":13.41,"open":13.52,"volume":48523700},{"timestamp":1645021800,"date":"2022-02-16","index":348,"close":13.97,"high":14.26,"low":13.66,"open":13.91,"volume":58624400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":349,"close":11.77,"high":12.7,"low":11.7,"open":12.39,"volume":151385400},{"timestamp":1645194600,"date":"2022-02-18","index":350,"close":11.02,"high":12.01,"low":10.57,"open":11.92,"volume":137808100},{"timestamp":1645540200,"date":"2022-02-22","index":351,"close":10.48,"high":11.19,"low":10.3,"open":10.7,"volume":104501500},{"timestamp":1645626600,"date":"2022-02-23","index":352,"close":10.43,"high":11.26,"low":10.4,"open":10.83,"volume":93964500},{"timestamp":1645713000,"date":"2022-02-24","index":353,"close":11.83,"high":11.87,"low":9.74,"open":9.75,"volume":118793000},{"timestamp":1645799400,"date":"2022-02-25","index":354,"close":11.47,"high":11.89,"low":11,"open":11.59,"volume":75433700},{"timestamp":1646058600,"date":"2022-02-28","index":355,"close":11.85,"high":12.18,"low":11.39,"open":11.96,"volume":75390500},{"timestamp":1646145000,"date":"2022-03-01","index":356,"close":12.18,"high":12.52,"low":11.71,"open":11.99,"volume":64867200},{"timestamp":1646231400,"date":"2022-03-02","index":357,"close":12.06,"high":12.21,"low":11.42,"open":12.21,"volume":56698300},{"timestamp":1646317800,"date":"2022-03-03","index":358,"close":11.34,"high":12.06,"low":11.23,"open":12.01,"volume":46172000},{"timestamp":1646404200,"date":"2022-03-04","index":359,"close":10.96,"high":11.77,"low":10.74,"open":11.7,"volume":43502200}]},{"date":"2021-11-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":269,"close":25.41,"high":25.54,"low":24.48,"open":24.5,"volume":33962100},{"timestamp":1635255000,"date":"2021-10-26","index":270,"close":25.52,"high":26.75,"low":25.25,"open":25.99,"volume":56767000},{"timestamp":1635341400,"date":"2021-10-27","index":271,"close":25.06,"high":25.9,"low":25.02,"open":25.64,"volume":24157200},{"timestamp":1635427800,"date":"2021-10-28","index":272,"close":25.64,"high":25.8,"low":25.12,"open":25.3,"volume":21203000},{"timestamp":1635514200,"date":"2021-10-29","index":273,"close":25.88,"high":26.12,"low":25.45,"open":25.5,"volume":21910300},{"timestamp":1635773400,"date":"2021-11-01","index":274,"close":26.56,"high":26.65,"low":25.88,"open":26.11,"volume":26684700},{"timestamp":1635859800,"date":"2021-11-02","index":275,"close":25.92,"high":26.72,"low":25.56,"open":26.56,"volume":30794600},{"timestamp":1635946200,"date":"2021-11-03","index":276,"close":26.12,"high":26.24,"low":25.17,"open":25.89,"volume":25244200},{"timestamp":1636032600,"date":"2021-11-04","index":277,"close":26.47,"high":26.57,"low":25.87,"open":26.26,"volume":25029700},{"timestamp":1636119000,"date":"2021-11-05","index":278,"close":26,"high":26.63,"low":25.72,"open":26.45,"volume":26005000},{"timestamp":1636381800,"date":"2021-11-08","index":279,"close":26.75,"high":27.11,"low":26.12,"open":26.25,"volume":41359600}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":280,"close":24.25,"high":25.98,"low":23.95,"open":25.9,"volume":117540200},{"timestamp":1636554600,"date":"2021-11-10","index":281,"close":22.52,"high":23.64,"low":22.12,"open":23.6,"volume":94860100},{"timestamp":1636641000,"date":"2021-11-11","index":282,"close":22.99,"high":23.13,"low":22.67,"open":23.04,"volume":43381500},{"timestamp":1636727400,"date":"2021-11-12","index":283,"close":22.83,"high":23.23,"low":22.38,"open":23.02,"volume":53516200},{"timestamp":1636986600,"date":"2021-11-15","index":284,"close":23.41,"high":23.52,"low":22.95,"open":23,"volume":33225700},{"timestamp":1637073000,"date":"2021-11-16","index":285,"close":23.13,"high":23.29,"low":22.61,"open":23.29,"volume":31574800},{"timestamp":1637159400,"date":"2021-11-17","index":286,"close":22.49,"high":23.22,"low":22.4,"open":23.05,"volume":27994100},{"timestamp":1637245800,"date":"2021-11-18","index":287,"close":21.5,"high":22.55,"low":21.34,"open":22.5,"volume":51039900},{"timestamp":1637332200,"date":"2021-11-19","index":288,"close":21.41,"high":21.96,"low":21.3,"open":21.6,"volume":30013100},{"timestamp":1637591400,"date":"2021-11-22","index":289,"close":20.65,"high":21.57,"low":20.18,"open":21.53,"volume":59899100},{"timestamp":1637677800,"date":"2021-11-23","index":290,"close":20.59,"high":21.05,"low":20.05,"open":20.59,"volume":44588000}]},{"date":"2021-08-12","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":207,"close":22.56,"high":22.61,"low":21.69,"open":21.75,"volume":25073600},{"timestamp":1627565400,"date":"2021-07-29","index":208,"close":22.18,"high":22.85,"low":22.14,"open":22.78,"volume":19219100},{"timestamp":1627651800,"date":"2021-07-30","index":209,"close":21.71,"high":22.41,"low":21.71,"open":21.85,"volume":15889200},{"timestamp":1627911000,"date":"2021-08-02","index":210,"close":22.1,"high":22.37,"low":21.48,"open":21.91,"volume":21372900},{"timestamp":1627997400,"date":"2021-08-03","index":211,"close":22.24,"high":22.27,"low":21.71,"open":22.03,"volume":17040100},{"timestamp":1628083800,"date":"2021-08-04","index":212,"close":22.3,"high":22.54,"low":22.07,"open":22.2,"volume":15537400},{"timestamp":1628170200,"date":"2021-08-05","index":213,"close":22.52,"high":22.77,"low":22.02,"open":22.22,"volume":18575200},{"timestamp":1628256600,"date":"2021-08-06","index":214,"close":21.82,"high":22.69,"low":21.79,"open":22.64,"volume":24200700},{"timestamp":1628515800,"date":"2021-08-09","index":215,"close":22.93,"high":23.28,"low":21.8,"open":21.85,"volume":35611100},{"timestamp":1628602200,"date":"2021-08-10","index":216,"close":22.92,"high":23.52,"low":22.78,"open":23.01,"volume":25947900},{"timestamp":1628688600,"date":"2021-08-11","index":217,"close":22.35,"high":23.19,"low":22.09,"open":23.07,"volume":34679000}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":218,"close":24.89,"high":25.76,"low":23.58,"open":24.45,"volume":189287200},{"timestamp":1628861400,"date":"2021-08-13","index":219,"close":24.9,"high":25.1,"low":24.31,"open":25,"volume":52395100},{"timestamp":1629120600,"date":"2021-08-16","index":220,"close":24.5,"high":24.9,"low":23.77,"open":24.9,"volume":45907300},{"timestamp":1629207000,"date":"2021-08-17","index":221,"close":23.97,"high":24.59,"low":23.74,"open":23.9,"volume":35348300},{"timestamp":1629293400,"date":"2021-08-18","index":222,"close":25.28,"high":25.94,"low":23.68,"open":24.07,"volume":92065600},{"timestamp":1629379800,"date":"2021-08-19","index":223,"close":24.16,"high":25.64,"low":24.14,"open":25.01,"volume":67605600},{"timestamp":1629466200,"date":"2021-08-20","index":224,"close":24.01,"high":24.48,"low":23.66,"open":24.22,"volume":52062300},{"timestamp":1629725400,"date":"2021-08-23","index":225,"close":24.82,"high":24.93,"low":23.9,"open":24.02,"volume":35705300},{"timestamp":1629811800,"date":"2021-08-24","index":226,"close":25.1,"high":25.35,"low":24.76,"open":25,"volume":37227400},{"timestamp":1629898200,"date":"2021-08-25","index":227,"close":24.35,"high":25.19,"low":24.07,"open":25.12,"volume":54678500},{"timestamp":1629984600,"date":"2021-08-26","index":228,"close":24.87,"high":25.41,"low":24.36,"open":24.4,"volume":46179400}]},{"date":"2021-05-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":142,"close":24.11,"high":24.26,"low":23.46,"open":23.69,"volume":33667600},{"timestamp":1619530200,"date":"2021-04-27","index":143,"close":23.88,"high":24.26,"low":23.57,"open":24.17,"volume":27678300},{"timestamp":1619616600,"date":"2021-04-28","index":144,"close":23.85,"high":24.17,"low":23.42,"open":23.67,"volume":22068100},{"timestamp":1619703000,"date":"2021-04-29","index":145,"close":23.37,"high":24.14,"low":22.81,"open":23.87,"volume":36770100},{"timestamp":1619789400,"date":"2021-04-30","index":146,"close":23.04,"high":23.55,"low":22.84,"open":23.18,"volume":24717300},{"timestamp":1620048600,"date":"2021-05-03","index":147,"close":22.3,"high":23.08,"low":22.21,"open":23.01,"volume":33934400},{"timestamp":1620135000,"date":"2021-05-04","index":148,"close":21.64,"high":22.2,"low":20.87,"open":21.94,"volume":63429600},{"timestamp":1620221400,"date":"2021-05-05","index":149,"close":21.15,"high":21.94,"low":20.97,"open":21.81,"volume":39134700},{"timestamp":1620307800,"date":"2021-05-06","index":150,"close":20.09,"high":21.02,"low":19.41,"open":21.02,"volume":92201100},{"timestamp":1620394200,"date":"2021-05-07","index":151,"close":19.75,"high":20.75,"low":19.58,"open":20.3,"volume":63725500},{"timestamp":1620653400,"date":"2021-05-10","index":152,"close":18.47,"high":19.3,"low":18.18,"open":19.28,"volume":104670500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":153,"close":20.21,"high":20.3,"low":17.06,"open":17.2,"volume":203230500},{"timestamp":1620826200,"date":"2021-05-12","index":154,"close":18.89,"high":20,"low":18.51,"open":20,"volume":128281500},{"timestamp":1620912600,"date":"2021-05-13","index":155,"close":18.37,"high":19.47,"low":17.82,"open":19.14,"volume":87811600},{"timestamp":1620999000,"date":"2021-05-14","index":156,"close":20.08,"high":20.2,"low":18.53,"open":18.82,"volume":79409500},{"timestamp":1621258200,"date":"2021-05-17","index":157,"close":20.46,"high":20.49,"low":19.63,"open":19.73,"volume":50039600},{"timestamp":1621344600,"date":"2021-05-18","index":158,"close":21.24,"high":21.62,"low":20.26,"open":20.52,"volume":59672400},{"timestamp":1621431000,"date":"2021-05-19","index":159,"close":20.67,"high":21.03,"low":19.94,"open":20.1,"volume":45314000},{"timestamp":1621517400,"date":"2021-05-20","index":160,"close":20.61,"high":20.81,"low":20.28,"open":20.75,"volume":46302400},{"timestamp":1621603800,"date":"2021-05-21","index":161,"close":20.75,"high":21.16,"low":20.47,"open":20.84,"volume":35372900},{"timestamp":1621863000,"date":"2021-05-24","index":162,"close":21.22,"high":21.52,"low":20.67,"open":21.06,"volume":46596800},{"timestamp":1621949400,"date":"2021-05-25","index":163,"close":21.48,"high":22.11,"low":21.28,"open":21.42,"volume":49890800}]},{"date":"2021-02-16","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":83,"close":35.18,"high":38.01,"low":34.66,"open":36.61,"volume":42030900},{"timestamp":1612189800,"date":"2021-02-01","index":84,"close":33.96,"high":35.62,"low":32.58,"open":35.33,"volume":43460900},{"timestamp":1612276200,"date":"2021-02-02","index":85,"close":31.02,"high":34.2,"low":30.5,"open":34.1,"volume":69647900},{"timestamp":1612362600,"date":"2021-02-03","index":86,"close":31.76,"high":32.95,"low":31.38,"open":32.39,"volume":35312000},{"timestamp":1612449000,"date":"2021-02-04","index":87,"close":32.05,"high":33.18,"low":31.05,"open":32.58,"volume":31565000},{"timestamp":1612535400,"date":"2021-02-05","index":88,"close":34.05,"high":35.2,"low":31.75,"open":32.61,"volume":62375300},{"timestamp":1612794600,"date":"2021-02-08","index":89,"close":36.05,"high":39.22,"low":35.89,"open":37.22,"volume":72376000},{"timestamp":1612881000,"date":"2021-02-09","index":90,"close":38.17,"high":38.26,"low":36.13,"open":36.9,"volume":44243200},{"timestamp":1612967400,"date":"2021-02-10","index":91,"close":35.7,"high":38.24,"low":35,"open":38.15,"volume":45177200},{"timestamp":1613053800,"date":"2021-02-11","index":92,"close":33.11,"high":35.98,"low":32.61,"open":35.79,"volume":52094900},{"timestamp":1613140200,"date":"2021-02-12","index":93,"close":31.91,"high":33.65,"low":31.34,"open":33.36,"volume":60925600}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":94,"close":27.84,"high":30.44,"low":27.3,"open":30.02,"volume":180294300},{"timestamp":1613572200,"date":"2021-02-17","index":95,"close":27.08,"high":29.73,"low":27,"open":27.99,"volume":151007000},{"timestamp":1613658600,"date":"2021-02-18","index":96,"close":25.17,"high":26.31,"low":24.5,"open":24.99,"volume":313175100},{"timestamp":1613745000,"date":"2021-02-19","index":97,"close":29,"high":29.96,"low":26.9,"open":27.02,"volume":320063700},{"timestamp":1614004200,"date":"2021-02-22","index":98,"close":28,"high":30.19,"low":27.54,"open":29.96,"volume":183049500},{"timestamp":1614090600,"date":"2021-02-23","index":99,"close":26.75,"high":27.46,"low":23.9,"open":25.96,"volume":145289400},{"timestamp":1614177000,"date":"2021-02-24","index":100,"close":26.39,"high":27.23,"low":25.75,"open":26.71,"volume":90095700},{"timestamp":1614263400,"date":"2021-02-25","index":101,"close":23.96,"high":26.44,"low":23.15,"open":25.82,"volume":161776400},{"timestamp":1614349800,"date":"2021-02-26","index":102,"close":23.9,"high":24.5,"low":22.7,"open":24.2,"volume":119588600},{"timestamp":1614609000,"date":"2021-03-01","index":103,"close":24.81,"high":25.9,"low":24.62,"open":25.19,"volume":85059900},{"timestamp":1614695400,"date":"2021-03-02","index":104,"close":24.48,"high":25.59,"low":24.26,"open":25,"volume":73997000}]},{"date":"2020-11-12","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":20,"close":10.85,"high":10.98,"low":10.1,"open":10.66,"volume":30941700},{"timestamp":1603978200,"date":"2020-10-29","index":21,"close":10.75,"high":11.1,"low":10.56,"open":10.9,"volume":20515700},{"timestamp":1604064600,"date":"2020-10-30","index":22,"close":10.13,"high":10.68,"low":9.85,"open":10.61,"volume":19705500},{"timestamp":1604327400,"date":"2020-11-02","index":23,"close":10.54,"high":10.57,"low":10.23,"open":10.23,"volume":11677800},{"timestamp":1604413800,"date":"2020-11-03","index":24,"close":10.5,"high":10.94,"low":10.44,"open":10.57,"volume":21652800},{"timestamp":1604500200,"date":"2020-11-04","index":25,"close":10.72,"high":10.92,"low":10.55,"open":10.82,"volume":15783400},{"timestamp":1604586600,"date":"2020-11-05","index":26,"close":11.88,"high":12.13,"low":10.85,"open":10.9,"volume":48560400},{"timestamp":1604673000,"date":"2020-11-06","index":27,"close":13.83,"high":14.96,"low":12.05,"open":12.22,"volume":89977600},{"timestamp":1604932200,"date":"2020-11-09","index":28,"close":14.67,"high":15.9,"low":14.11,"open":14.96,"volume":60099000},{"timestamp":1605018600,"date":"2020-11-10","index":29,"close":14,"high":15.01,"low":13.18,"open":14.99,"volume":38078700},{"timestamp":1605105000,"date":"2020-11-11","index":30,"close":15.96,"high":15.97,"low":14.4,"open":14.57,"volume":47027900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":31,"close":14.58,"high":17.06,"low":14.41,"open":16.66,"volume":97904000},{"timestamp":1605277800,"date":"2020-11-13","index":32,"close":15.8,"high":16,"low":14.49,"open":14.49,"volume":76354800},{"timestamp":1605537000,"date":"2020-11-16","index":33,"close":15.93,"high":16.1,"low":15.01,"open":15.96,"volume":65326000},{"timestamp":1605623400,"date":"2020-11-17","index":34,"close":17.85,"high":18.75,"low":16.18,"open":16.29,"volume":116618500},{"timestamp":1605709800,"date":"2020-11-18","index":35,"close":17.9,"high":19.25,"low":17.54,"open":18.28,"volume":89957900},{"timestamp":1605796200,"date":"2020-11-19","index":36,"close":18.98,"high":18.98,"low":17.96,"open":18.5,"volume":56225400},{"timestamp":1605882600,"date":"2020-11-20","index":37,"close":18.15,"high":19.66,"low":18,"open":19.03,"volume":72104000},{"timestamp":1606141800,"date":"2020-11-23","index":38,"close":21.04,"high":21.45,"low":18.57,"open":18.63,"volume":84716300},{"timestamp":1606228200,"date":"2020-11-24","index":39,"close":23.82,"high":24.27,"low":20.63,"open":22.35,"volume":115468800},{"timestamp":1606314600,"date":"2020-11-25","index":40,"close":29.05,"high":29.75,"low":23.69,"open":23.96,"volume":202563700},{"timestamp":1606487400,"date":"2020-11-27","index":41,"close":27.66,"high":33.5,"low":26.12,"open":31.19,"volume":207834000}]},{"date":"2020-09-30","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/PLTR_partial.json b/data/PLTR_partial.json
index ef41b5feb..805f3ddb3 100644
--- a/data/PLTR_partial.json
+++ b/data/PLTR_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":955,"close":28.58,"high":29.6,"low":28.27,"open":28.31,"volume":49581600},{"timestamp":1721655000,"date":"2024-07-22","index":956,"close":28.46,"high":28.97,"low":27.69,"open":28.93,"volume":38037800},{"timestamp":1721741400,"date":"2024-07-23","index":957,"close":28.81,"high":29.19,"low":28.31,"open":28.34,"volume":31134300},{"timestamp":1721827800,"date":"2024-07-24","index":958,"close":26.6,"high":28.68,"low":26.58,"open":28.44,"volume":49004100},{"timestamp":1721914200,"date":"2024-07-25","index":959,"close":26.63,"high":27.29,"low":25.42,"open":26.04,"volume":45474600},{"timestamp":1722000600,"date":"2024-07-26","index":960,"close":27.18,"high":27.34,"low":26.77,"open":27,"volume":27432200},{"timestamp":1722259800,"date":"2024-07-29","index":961,"close":27.08,"high":27.8,"low":26.73,"open":27.56,"volume":26038800},{"timestamp":1722346200,"date":"2024-07-30","index":962,"close":26.37,"high":27.44,"low":25.89,"open":27.25,"volume":31819900},{"timestamp":1722432600,"date":"2024-07-31","index":963,"close":26.89,"high":27.39,"low":26.88,"open":27.02,"volume":29111600},{"timestamp":1722519000,"date":"2024-08-01","index":964,"close":26.08,"high":27.53,"low":25.83,"open":27.02,"volume":31189600},{"timestamp":1722605400,"date":"2024-08-02","index":965,"close":24.74,"high":24.87,"low":23.75,"open":24.75,"volume":56092600}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":966,"close":24.09,"high":24.42,"low":21.23,"open":21.74,"volume":88023500},{"timestamp":1722951000,"date":"2024-08-06","index":967,"close":26.59,"high":27.42,"low":25.57,"open":27.05,"volume":99622700},{"timestamp":1723037400,"date":"2024-08-07","index":968,"close":26.32,"high":28.36,"low":26.24,"open":27.07,"volume":75975400},{"timestamp":1723123800,"date":"2024-08-08","index":969,"close":29.28,"high":29.38,"low":26.69,"open":27.04,"volume":96892900},{"timestamp":1723210200,"date":"2024-08-09","index":970,"close":30.01,"high":30.36,"low":29.1,"open":29.28,"volume":88131100},{"timestamp":1723469400,"date":"2024-08-12","index":971,"close":29.38,"high":31.2,"low":29.27,"open":30.22,"volume":67890300},{"timestamp":1723555800,"date":"2024-08-13","index":972,"close":30.39,"high":30.85,"low":29.56,"open":29.79,"volume":57294200},{"timestamp":1723665602,"date":"2024-08-14","index":973,"close":31,"high":31.37,"low":30.33,"open":30.62,"volume":49504222},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-06","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":893,"close":20.47,"high":21.43,"low":20.33,"open":20.98,"volume":39290300},{"timestamp":1713792600,"date":"2024-04-22","index":894,"close":20.97,"high":21.08,"low":20.36,"open":20.72,"volume":31894500},{"timestamp":1713879000,"date":"2024-04-23","index":895,"close":21.64,"high":22.06,"low":21.23,"open":21.25,"volume":36304600},{"timestamp":1713965400,"date":"2024-04-24","index":896,"close":21.59,"high":22.25,"low":21.3,"open":22.05,"volume":34426500},{"timestamp":1714051800,"date":"2024-04-25","index":897,"close":21.71,"high":21.74,"low":20.66,"open":20.82,"volume":26226700},{"timestamp":1714138200,"date":"2024-04-26","index":898,"close":22.52,"high":22.67,"low":21.91,"open":22.05,"volume":33119800},{"timestamp":1714397400,"date":"2024-04-29","index":899,"close":22.83,"high":23.09,"low":22.55,"open":22.75,"volume":30104900},{"timestamp":1714483800,"date":"2024-04-30","index":900,"close":21.97,"high":22.87,"low":21.95,"open":22.77,"volume":30511900},{"timestamp":1714570200,"date":"2024-05-01","index":901,"close":22.12,"high":22.83,"low":21.63,"open":21.93,"volume":34665900},{"timestamp":1714656600,"date":"2024-05-02","index":902,"close":22.55,"high":22.72,"low":22.1,"open":22.6,"volume":30396100},{"timestamp":1714743000,"date":"2024-05-03","index":903,"close":23.33,"high":23.64,"low":22.91,"open":23.48,"volume":55976400}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":904,"close":25.21,"high":25.35,"low":24.03,"open":24.37,"volume":175936600},{"timestamp":1715088600,"date":"2024-05-07","index":905,"close":21.4,"high":22.7,"low":21.35,"open":21.99,"volume":161061600},{"timestamp":1715175000,"date":"2024-05-08","index":906,"close":21.56,"high":21.73,"low":21.06,"open":21.58,"volume":67582900},{"timestamp":1715261400,"date":"2024-05-09","index":907,"close":21.14,"high":21.58,"low":20.94,"open":21.49,"volume":54101900},{"timestamp":1715347800,"date":"2024-05-10","index":908,"close":20.6,"high":21.37,"low":20.5,"open":21.27,"volume":59845400},{"timestamp":1715607000,"date":"2024-05-13","index":909,"close":20.94,"high":21.19,"low":20.6,"open":20.6,"volume":37524800},{"timestamp":1715693400,"date":"2024-05-14","index":910,"close":21.44,"high":22.07,"low":20.93,"open":20.95,"volume":57894400},{"timestamp":1715779800,"date":"2024-05-15","index":911,"close":21.67,"high":21.81,"low":21.18,"open":21.73,"volume":39424000},{"timestamp":1715866200,"date":"2024-05-16","index":912,"close":21.65,"high":21.87,"low":21.53,"open":21.74,"volume":27416700},{"timestamp":1715952600,"date":"2024-05-17","index":913,"close":21.76,"high":22.17,"low":21.56,"open":21.78,"volume":30032300},{"timestamp":1716211800,"date":"2024-05-20","index":914,"close":21.62,"high":21.77,"low":21.22,"open":21.77,"volume":35255300}]},{"date":"2024-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1705674600,"date":"2024-01-19","index":830,"close":16.78,"high":16.78,"low":16.15,"open":16.57,"volume":40538700},{"timestamp":1705933800,"date":"2024-01-22","index":831,"close":17.6,"high":18.35,"low":17.43,"open":17.46,"volume":85573900},{"timestamp":1706020200,"date":"2024-01-23","index":832,"close":17.33,"high":17.73,"low":17.2,"open":17.64,"volume":37794300},{"timestamp":1706106600,"date":"2024-01-24","index":833,"close":16.75,"high":17.65,"low":16.74,"open":17.51,"volume":42710700},{"timestamp":1706193000,"date":"2024-01-25","index":834,"close":16.46,"high":17,"low":16.31,"open":16.92,"volume":44589000},{"timestamp":1706279400,"date":"2024-01-26","index":835,"close":16.35,"high":16.75,"low":16.34,"open":16.4,"volume":28612200},{"timestamp":1706538600,"date":"2024-01-29","index":836,"close":17.09,"high":17.11,"low":16.43,"open":16.45,"volume":35987800},{"timestamp":1706625000,"date":"2024-01-30","index":837,"close":16.74,"high":17.24,"low":16.66,"open":17.04,"volume":36388200},{"timestamp":1706711400,"date":"2024-01-31","index":838,"close":16.09,"high":16.76,"low":16.07,"open":16.41,"volume":43582500},{"timestamp":1706797800,"date":"2024-02-01","index":839,"close":16.33,"high":16.49,"low":16.03,"open":16.21,"volume":40454400},{"timestamp":1706884200,"date":"2024-02-02","index":840,"close":17.02,"high":17.02,"low":16.15,"open":16.34,"volume":56983900}],"post":[{"timestamp":1707143400,"date":"2024-02-05","index":841,"close":16.72,"high":17.87,"low":16.48,"open":17.56,"volume":167698300},{"timestamp":1707229800,"date":"2024-02-06","index":842,"close":21.87,"high":22.18,"low":19.76,"open":20.3,"volume":420501900},{"timestamp":1707316200,"date":"2024-02-07","index":843,"close":23.6,"high":23.87,"low":21.38,"open":21.6,"volume":254911100},{"timestamp":1707402600,"date":"2024-02-08","index":844,"close":24.51,"high":25.06,"low":23.32,"open":23.96,"volume":212671100},{"timestamp":1707489000,"date":"2024-02-09","index":845,"close":24.38,"high":25.11,"low":23.57,"open":25.04,"volume":149062000},{"timestamp":1707748200,"date":"2024-02-12","index":846,"close":25.05,"high":25.52,"low":23.82,"open":23.91,"volume":108173000},{"timestamp":1707834600,"date":"2024-02-13","index":847,"close":24.01,"high":24.66,"low":23.31,"open":23.53,"volume":102293300},{"timestamp":1707921000,"date":"2024-02-14","index":848,"close":25.19,"high":25.5,"low":23.75,"open":24.15,"volume":97227900},{"timestamp":1708007400,"date":"2024-02-15","index":849,"close":25.41,"high":25.46,"low":24.71,"open":25.04,"volume":70544300},{"timestamp":1708093800,"date":"2024-02-16","index":850,"close":24.44,"high":25.5,"low":24.39,"open":24.96,"volume":65212100},{"timestamp":1708439400,"date":"2024-02-20","index":851,"close":23.4,"high":24,"low":22.72,"open":23.84,"volume":93374300}]},{"date":"2023-11-02","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":767,"close":17.2,"high":18.22,"low":17.19,"open":17.81,"volume":44208300},{"timestamp":1697722200,"date":"2023-10-19","index":768,"close":17.06,"high":17.58,"low":16.97,"open":17.44,"volume":46303200},{"timestamp":1697808600,"date":"2023-10-20","index":769,"close":16.11,"high":16.94,"low":15.81,"open":16.85,"volume":63738300},{"timestamp":1698067800,"date":"2023-10-23","index":770,"close":16.2,"high":16.34,"low":15.21,"open":15.9,"volume":55967200},{"timestamp":1698154200,"date":"2023-10-24","index":771,"close":16.64,"high":16.93,"low":16.3,"open":16.38,"volume":39833800},{"timestamp":1698240600,"date":"2023-10-25","index":772,"close":15.59,"high":16.63,"low":15.58,"open":16.57,"volume":46706500},{"timestamp":1698327000,"date":"2023-10-26","index":773,"close":15.29,"high":15.91,"low":15.05,"open":15.6,"volume":49351800},{"timestamp":1698413400,"date":"2023-10-27","index":774,"close":15.07,"high":15.6,"low":14.96,"open":15.48,"volume":39913600},{"timestamp":1698672600,"date":"2023-10-30","index":775,"close":14.69,"high":15.29,"low":14.56,"open":15.27,"volume":46886400},{"timestamp":1698759000,"date":"2023-10-31","index":776,"close":14.8,"high":15.01,"low":14.55,"open":14.58,"volume":40195400},{"timestamp":1698845400,"date":"2023-11-01","index":777,"close":14.92,"high":14.96,"low":14.48,"open":14.8,"volume":54419100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":778,"close":17.97,"high":18.3,"low":17.21,"open":17.48,"volume":170406800},{"timestamp":1699018200,"date":"2023-11-03","index":779,"close":18.89,"high":19.08,"low":17.76,"open":18.02,"volume":109039500},{"timestamp":1699281000,"date":"2023-11-06","index":780,"close":18.54,"high":19.08,"low":17.93,"open":18.99,"volume":79952600},{"timestamp":1699367400,"date":"2023-11-07","index":781,"close":18.8,"high":19.17,"low":18.53,"open":18.86,"volume":56289100},{"timestamp":1699453800,"date":"2023-11-08","index":782,"close":18.49,"high":18.93,"low":18.15,"open":18.85,"volume":46063100},{"timestamp":1699540200,"date":"2023-11-09","index":783,"close":18.27,"high":18.87,"low":18.16,"open":18.66,"volume":48454200},{"timestamp":1699626600,"date":"2023-11-10","index":784,"close":19.67,"high":19.72,"low":18.06,"open":18.16,"volume":92748000},{"timestamp":1699885800,"date":"2023-11-13","index":785,"close":19.71,"high":19.88,"low":19.3,"open":19.59,"volume":74877500},{"timestamp":1699972200,"date":"2023-11-14","index":786,"close":19.94,"high":20.1,"low":19.5,"open":20,"volume":83230500},{"timestamp":1700058600,"date":"2023-11-15","index":787,"close":19.95,"high":20.37,"low":19.61,"open":19.9,"volume":75533500},{"timestamp":1700145000,"date":"2023-11-16","index":788,"close":19.77,"high":19.88,"low":19.29,"open":19.8,"volume":49942800}]},{"date":"2023-08-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":705,"close":16.43,"high":17.49,"low":16,"open":17.47,"volume":63260300},{"timestamp":1690205400,"date":"2023-07-24","index":706,"close":16.32,"high":16.69,"low":16.12,"open":16.61,"volume":36133600},{"timestamp":1690291800,"date":"2023-07-25","index":707,"close":16.55,"high":16.86,"low":16.35,"open":16.35,"volume":36612900},{"timestamp":1690378200,"date":"2023-07-26","index":708,"close":16.43,"high":16.69,"low":16.13,"open":16.4,"volume":35804800},{"timestamp":1690464600,"date":"2023-07-27","index":709,"close":16.15,"high":17.19,"low":16,"open":16.8,"volume":50685200},{"timestamp":1690551000,"date":"2023-07-28","index":710,"close":17.81,"high":17.97,"low":16.74,"open":17.21,"volume":106125600},{"timestamp":1690810200,"date":"2023-07-31","index":711,"close":19.84,"high":20,"low":18.38,"open":18.82,"volume":142173800},{"timestamp":1690896600,"date":"2023-08-01","index":712,"close":19.99,"high":20.24,"low":19.23,"open":19.46,"volume":99336200},{"timestamp":1690983000,"date":"2023-08-02","index":713,"close":18.97,"high":19.62,"low":18.15,"open":19.26,"volume":98215800},{"timestamp":1691069400,"date":"2023-08-03","index":714,"close":18.71,"high":19.3,"low":18.61,"open":18.63,"volume":54345900},{"timestamp":1691155800,"date":"2023-08-04","index":715,"close":18.2,"high":19.08,"low":18.08,"open":18.87,"volume":71979800}],"post":[{"timestamp":1691415000,"date":"2023-08-07","index":716,"close":17.99,"high":18.39,"low":17.01,"open":18.25,"volume":133808400},{"timestamp":1691501400,"date":"2023-08-08","index":717,"close":17.04,"high":17.49,"low":16.1,"open":17.49,"volume":143014200},{"timestamp":1691587800,"date":"2023-08-09","index":718,"close":15.25,"high":16.92,"low":15.1,"open":16.76,"volume":126230400},{"timestamp":1691674200,"date":"2023-08-10","index":719,"close":15.41,"high":15.87,"low":15.25,"open":15.44,"volume":73129100},{"timestamp":1691760600,"date":"2023-08-11","index":720,"close":15.41,"high":15.58,"low":14.91,"open":15.05,"volume":56489900},{"timestamp":1692019800,"date":"2023-08-14","index":721,"close":15.72,"high":15.74,"low":14.95,"open":15.2,"volume":47511400},{"timestamp":1692106200,"date":"2023-08-15","index":722,"close":15.37,"high":15.87,"low":15.29,"open":15.61,"volume":44000400},{"timestamp":1692192600,"date":"2023-08-16","index":723,"close":15.45,"high":15.73,"low":15.12,"open":15.21,"volume":40394600},{"timestamp":1692279000,"date":"2023-08-17","index":724,"close":14.15,"high":15.44,"low":14.03,"open":15.39,"volume":91086700},{"timestamp":1692365400,"date":"2023-08-18","index":725,"close":14.4,"high":14.6,"low":13.68,"open":13.88,"volume":70047000},{"timestamp":1692624600,"date":"2023-08-21","index":726,"close":14.5,"high":14.78,"low":14.34,"open":14.42,"volume":43206200}]},{"date":"2023-05-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":643,"close":8.18,"high":8.22,"low":8.09,"open":8.14,"volume":14896700},{"timestamp":1682343000,"date":"2023-04-24","index":644,"close":8.1,"high":8.25,"low":7.94,"open":8.16,"volume":20439300},{"timestamp":1682429400,"date":"2023-04-25","index":645,"close":7.74,"high":8.02,"low":7.73,"open":8,"volume":21849100},{"timestamp":1682515800,"date":"2023-04-26","index":646,"close":7.74,"high":7.91,"low":7.65,"open":7.87,"volume":21396700},{"timestamp":1682602200,"date":"2023-04-27","index":647,"close":7.82,"high":7.91,"low":7.72,"open":7.83,"volume":21385500},{"timestamp":1682688600,"date":"2023-04-28","index":648,"close":7.75,"high":8,"low":7.62,"open":7.77,"volume":24924400},{"timestamp":1682947800,"date":"2023-05-01","index":649,"close":7.78,"high":7.82,"low":7.66,"open":7.75,"volume":19134200},{"timestamp":1683034200,"date":"2023-05-02","index":650,"close":7.59,"high":7.91,"low":7.43,"open":7.72,"volume":38008000},{"timestamp":1683120600,"date":"2023-05-03","index":651,"close":7.56,"high":7.68,"low":7.45,"open":7.62,"volume":24322400},{"timestamp":1683207000,"date":"2023-05-04","index":652,"close":7.38,"high":7.52,"low":7.28,"open":7.47,"volume":29989300},{"timestamp":1683293400,"date":"2023-05-05","index":653,"close":7.41,"high":7.55,"low":7.32,"open":7.44,"volume":45601300}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":654,"close":7.74,"high":7.86,"low":7.59,"open":7.64,"volume":105304000},{"timestamp":1683639000,"date":"2023-05-09","index":655,"close":9.55,"high":9.69,"low":8.65,"open":9.22,"volume":223573300},{"timestamp":1683725400,"date":"2023-05-10","index":656,"close":9.94,"high":10.3,"low":9.46,"open":9.73,"volume":149375000},{"timestamp":1683811800,"date":"2023-05-11","index":657,"close":9.88,"high":10.16,"low":9.71,"open":10.14,"volume":73754100},{"timestamp":1683898200,"date":"2023-05-12","index":658,"close":9.5,"high":10.01,"low":9.47,"open":9.86,"volume":62031700},{"timestamp":1684157400,"date":"2023-05-15","index":659,"close":9.52,"high":9.6,"low":9.02,"open":9.21,"volume":53555500},{"timestamp":1684243800,"date":"2023-05-16","index":660,"close":9.47,"high":9.63,"low":9.35,"open":9.4,"volume":42311900},{"timestamp":1684330200,"date":"2023-05-17","index":661,"close":10.25,"high":10.28,"low":9.46,"open":9.54,"volume":63834500},{"timestamp":1684416600,"date":"2023-05-18","index":662,"close":11.74,"high":11.81,"low":10.39,"open":10.46,"volume":171402300},{"timestamp":1684503000,"date":"2023-05-19","index":663,"close":11.71,"high":12.41,"low":11.52,"open":11.97,"volume":148321300},{"timestamp":1684762200,"date":"2023-05-22","index":664,"close":11.84,"high":12.1,"low":11.39,"open":11.62,"volume":76377100}]},{"date":"2023-02-13","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1674829800,"date":"2023-01-27","index":585,"close":7.55,"high":7.73,"low":7.14,"open":7.19,"volume":37555200},{"timestamp":1675089000,"date":"2023-01-30","index":586,"close":7.37,"high":7.61,"low":7.36,"open":7.5,"volume":28567800},{"timestamp":1675175400,"date":"2023-01-31","index":587,"close":7.78,"high":7.82,"low":7.38,"open":7.41,"volume":40984000},{"timestamp":1675261800,"date":"2023-02-01","index":588,"close":8.2,"high":8.22,"low":7.68,"open":7.73,"volume":50123700},{"timestamp":1675348200,"date":"2023-02-02","index":589,"close":8.99,"high":9.21,"low":8.47,"open":8.51,"volume":71889700},{"timestamp":1675434600,"date":"2023-02-03","index":590,"close":8.41,"high":8.9,"low":8.37,"open":8.54,"volume":64785500},{"timestamp":1675693800,"date":"2023-02-06","index":591,"close":8.31,"high":8.53,"low":8.24,"open":8.31,"volume":38845500},{"timestamp":1675780200,"date":"2023-02-07","index":592,"close":8.33,"high":8.41,"low":8.06,"open":8.33,"volume":42201800},{"timestamp":1675866600,"date":"2023-02-08","index":593,"close":8.22,"high":8.57,"low":8.17,"open":8.25,"volume":35105500},{"timestamp":1675953000,"date":"2023-02-09","index":594,"close":7.95,"high":8.43,"low":7.94,"open":8.34,"volume":33366700},{"timestamp":1676039400,"date":"2023-02-10","index":595,"close":7.51,"high":7.86,"low":7.46,"open":7.79,"volume":43042400}],"post":[{"timestamp":1676298600,"date":"2023-02-13","index":596,"close":7.61,"high":7.78,"low":7.45,"open":7.58,"volume":87397100},{"timestamp":1676385000,"date":"2023-02-14","index":597,"close":9.22,"high":9.3,"low":8.23,"open":8.59,"volume":216055200},{"timestamp":1676471400,"date":"2023-02-15","index":598,"close":10.11,"high":10.23,"low":9.11,"open":9.16,"volume":153210400},{"timestamp":1676557800,"date":"2023-02-16","index":599,"close":9.71,"high":10.31,"low":9.6,"open":9.65,"volume":88638800},{"timestamp":1676644200,"date":"2023-02-17","index":600,"close":9.2,"high":9.71,"low":9.09,"open":9.57,"volume":62137800},{"timestamp":1676989800,"date":"2023-02-21","index":601,"close":8.47,"high":9.1,"low":8.4,"open":9.01,"volume":65226600},{"timestamp":1677076200,"date":"2023-02-22","index":602,"close":8.36,"high":8.63,"low":8.16,"open":8.48,"volume":55346000},{"timestamp":1677162600,"date":"2023-02-23","index":603,"close":8.17,"high":8.48,"low":7.91,"open":8.42,"volume":60015500},{"timestamp":1677249000,"date":"2023-02-24","index":604,"close":8.09,"high":8.2,"low":7.87,"open":7.94,"volume":41518600},{"timestamp":1677508200,"date":"2023-02-27","index":605,"close":8.03,"high":8.23,"low":7.96,"open":8.12,"volume":35270000},{"timestamp":1677594600,"date":"2023-02-28","index":606,"close":7.84,"high":8.1,"low":7.8,"open":7.96,"volume":32937000}]},{"date":"2022-11-07","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":519,"close":8.29,"high":8.32,"low":7.81,"open":7.93,"volume":30705700},{"timestamp":1666618200,"date":"2022-10-24","index":520,"close":8.27,"high":8.3,"low":8.01,"open":8.3,"volume":28062200},{"timestamp":1666704600,"date":"2022-10-25","index":521,"close":8.66,"high":8.66,"low":8.36,"open":8.36,"volume":31001500},{"timestamp":1666791000,"date":"2022-10-26","index":522,"close":8.57,"high":9.05,"low":8.39,"open":8.48,"volume":33530900},{"timestamp":1666877400,"date":"2022-10-27","index":523,"close":8.6,"high":8.78,"low":8.46,"open":8.68,"volume":28940800},{"timestamp":1666963800,"date":"2022-10-28","index":524,"close":8.64,"high":8.66,"low":8.36,"open":8.55,"volume":20697400},{"timestamp":1667223000,"date":"2022-10-31","index":525,"close":8.79,"high":8.83,"low":8.43,"open":8.59,"volume":31376100},{"timestamp":1667309400,"date":"2022-11-01","index":526,"close":8.65,"high":9.06,"low":8.56,"open":8.99,"volume":29800000},{"timestamp":1667395800,"date":"2022-11-02","index":527,"close":8.22,"high":8.76,"low":8.2,"open":8.7,"volume":36042600},{"timestamp":1667482200,"date":"2022-11-03","index":528,"close":8.08,"high":8.3,"low":7.87,"open":8.07,"volume":36419500},{"timestamp":1667568600,"date":"2022-11-04","index":529,"close":7.93,"high":8.2,"low":7.65,"open":8.19,"volume":64338900}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":530,"close":7.02,"high":7.85,"low":6.89,"open":7.78,"volume":99332800},{"timestamp":1667917800,"date":"2022-11-08","index":531,"close":7.21,"high":7.42,"low":6.91,"open":7.08,"volume":56353900},{"timestamp":1668004200,"date":"2022-11-09","index":532,"close":6.98,"high":7.18,"low":6.95,"open":7.12,"volume":42517300},{"timestamp":1668090600,"date":"2022-11-10","index":533,"close":7.64,"high":7.97,"low":7.43,"open":7.46,"volume":58579800},{"timestamp":1668177000,"date":"2022-11-11","index":534,"close":8.41,"high":8.42,"low":7.38,"open":7.48,"volume":55324100},{"timestamp":1668436200,"date":"2022-11-14","index":535,"close":8.1,"high":8.32,"low":7.95,"open":8.18,"volume":37402700},{"timestamp":1668522600,"date":"2022-11-15","index":536,"close":8.34,"high":8.47,"low":8.15,"open":8.45,"volume":34454100},{"timestamp":1668609000,"date":"2022-11-16","index":537,"close":8.06,"high":8.24,"low":8,"open":8.18,"volume":28436000},{"timestamp":1668695400,"date":"2022-11-17","index":538,"close":7.62,"high":7.88,"low":7.53,"open":7.83,"volume":33746500},{"timestamp":1668781800,"date":"2022-11-18","index":539,"close":7.39,"high":7.79,"low":7.31,"open":7.76,"volume":27245200},{"timestamp":1669041000,"date":"2022-11-21","index":540,"close":7.19,"high":7.32,"low":7.07,"open":7.31,"volume":36605600}]},{"date":"2022-08-08","estimated":0.03,"reported":-0.01,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":455,"close":9.84,"high":10.57,"low":9.73,"open":10.35,"volume":38915500},{"timestamp":1658755800,"date":"2022-07-25","index":456,"close":9.68,"high":9.85,"low":9.52,"open":9.83,"volume":21485000},{"timestamp":1658842200,"date":"2022-07-26","index":457,"close":9.4,"high":9.66,"low":9.38,"open":9.66,"volume":21997800},{"timestamp":1658928600,"date":"2022-07-27","index":458,"close":10.02,"high":10.03,"low":9.5,"open":9.67,"volume":29810900},{"timestamp":1659015000,"date":"2022-07-28","index":459,"close":10.13,"high":10.2,"low":9.74,"open":10.03,"volume":27172900},{"timestamp":1659101400,"date":"2022-07-29","index":460,"close":10.35,"high":10.35,"low":9.92,"open":10.01,"volume":31106600},{"timestamp":1659360600,"date":"2022-08-01","index":461,"close":10.47,"high":10.7,"low":10.12,"open":10.25,"volume":31694700},{"timestamp":1659447000,"date":"2022-08-02","index":462,"close":10.92,"high":11.23,"low":10.26,"open":10.32,"volume":40958800},{"timestamp":1659533400,"date":"2022-08-03","index":463,"close":11.2,"high":11.34,"low":11.04,"open":11.08,"volume":35796500},{"timestamp":1659619800,"date":"2022-08-04","index":464,"close":11.32,"high":11.41,"low":11.03,"open":11.19,"volume":32093400},{"timestamp":1659706200,"date":"2022-08-05","index":465,"close":11.45,"high":11.62,"low":10.85,"open":11.01,"volume":50264800}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":466,"close":9.82,"high":10.4,"low":9.71,"open":9.77,"volume":125272600},{"timestamp":1660051800,"date":"2022-08-09","index":467,"close":9.25,"high":9.57,"low":9.01,"open":9.54,"volume":58788900},{"timestamp":1660138200,"date":"2022-08-10","index":468,"close":9.59,"high":9.66,"low":9.32,"open":9.51,"volume":46054900},{"timestamp":1660224600,"date":"2022-08-11","index":469,"close":9.42,"high":10.05,"low":9.4,"open":9.76,"volume":44790900},{"timestamp":1660311000,"date":"2022-08-12","index":470,"close":9.91,"high":9.97,"low":9.42,"open":9.55,"volume":30638200},{"timestamp":1660570200,"date":"2022-08-15","index":471,"close":9.91,"high":10.1,"low":9.76,"open":9.82,"volume":33263400},{"timestamp":1660656600,"date":"2022-08-16","index":472,"close":9.74,"high":9.88,"low":9.36,"open":9.85,"volume":40603900},{"timestamp":1660743000,"date":"2022-08-17","index":473,"close":9.43,"high":9.62,"low":9.33,"open":9.56,"volume":33933600},{"timestamp":1660829400,"date":"2022-08-18","index":474,"close":9.15,"high":9.47,"low":9.12,"open":9.42,"volume":26365600},{"timestamp":1660915800,"date":"2022-08-19","index":475,"close":8.51,"high":9.01,"low":8.48,"open":9,"volume":40560200},{"timestamp":1661175000,"date":"2022-08-22","index":476,"close":8.07,"high":8.4,"low":8.06,"open":8.32,"volume":37824900}]},{"date":"2022-05-09","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":393,"close":11.96,"high":12.73,"low":11.86,"open":12.33,"volume":30386100},{"timestamp":1650893400,"date":"2022-04-25","index":394,"close":12.11,"high":12.16,"low":11.68,"open":11.83,"volume":31727600},{"timestamp":1650979800,"date":"2022-04-26","index":395,"close":11.12,"high":12.05,"low":11.1,"open":11.94,"volume":38666500},{"timestamp":1651066200,"date":"2022-04-27","index":396,"close":10.56,"high":11.19,"low":10.53,"open":11.01,"volume":54508500},{"timestamp":1651152600,"date":"2022-04-28","index":397,"close":10.95,"high":11.05,"low":10.37,"open":10.69,"volume":40074500},{"timestamp":1651239000,"date":"2022-04-29","index":398,"close":10.4,"high":11.23,"low":10.36,"open":10.9,"volume":30937500},{"timestamp":1651498200,"date":"2022-05-02","index":399,"close":10.74,"high":10.76,"low":10.18,"open":10.38,"volume":41193800},{"timestamp":1651584600,"date":"2022-05-03","index":400,"close":10.55,"high":10.98,"low":10.44,"open":10.69,"volume":31372700},{"timestamp":1651671000,"date":"2022-05-04","index":401,"close":10.98,"high":11.01,"low":10.08,"open":10.53,"volume":43239900},{"timestamp":1651757400,"date":"2022-05-05","index":402,"close":10.12,"high":10.8,"low":9.98,"open":10.8,"volume":40523600},{"timestamp":1651843800,"date":"2022-05-06","index":403,"close":9.48,"high":10.05,"low":9.42,"open":10,"volume":69691300}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":404,"close":7.46,"high":7.85,"low":7.32,"open":7.78,"volume":170871700},{"timestamp":1652189400,"date":"2022-05-10","index":405,"close":7.29,"high":7.7,"low":6.93,"open":7.56,"volume":86932400},{"timestamp":1652275800,"date":"2022-05-11","index":406,"close":6.71,"high":7.54,"low":6.66,"open":7.28,"volume":72894900},{"timestamp":1652362200,"date":"2022-05-12","index":407,"close":7.34,"high":7.38,"low":6.44,"open":6.55,"volume":82147300},{"timestamp":1652448600,"date":"2022-05-13","index":408,"close":8.34,"high":8.35,"low":7.52,"open":7.52,"volume":69242700},{"timestamp":1652707800,"date":"2022-05-16","index":409,"close":8.04,"high":8.43,"low":8.01,"open":8.17,"volume":46153200},{"timestamp":1652794200,"date":"2022-05-17","index":410,"close":8.36,"high":8.46,"low":8.01,"open":8.1,"volume":38620800},{"timestamp":1652880600,"date":"2022-05-18","index":411,"close":8.01,"high":8.43,"low":7.92,"open":8.21,"volume":29304600},{"timestamp":1652967000,"date":"2022-05-19","index":412,"close":8.31,"high":8.58,"low":7.95,"open":7.97,"volume":35780900},{"timestamp":1653053400,"date":"2022-05-20","index":413,"close":8.08,"high":8.4,"low":7.71,"open":8.26,"volume":40879100},{"timestamp":1653312600,"date":"2022-05-23","index":414,"close":8.01,"high":8.17,"low":7.8,"open":8.01,"volume":27755200}]},{"date":"2022-02-17","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":338,"close":13.32,"high":14.2,"low":13.19,"open":14.09,"volume":47204300},{"timestamp":1643898600,"date":"2022-02-03","index":339,"close":12.45,"high":13.32,"low":12.42,"open":12.95,"volume":47236900},{"timestamp":1643985000,"date":"2022-02-04","index":340,"close":12.94,"high":13.09,"low":12.27,"open":12.47,"volume":38989200},{"timestamp":1644244200,"date":"2022-02-07","index":341,"close":12.98,"high":13.6,"low":12.94,"open":13.02,"volume":45646100},{"timestamp":1644330600,"date":"2022-02-08","index":342,"close":13.15,"high":13.19,"low":12.62,"open":12.75,"volume":30317100},{"timestamp":1644417000,"date":"2022-02-09","index":343,"close":13.87,"high":13.89,"low":13.26,"open":13.29,"volume":34451900},{"timestamp":1644503400,"date":"2022-02-10","index":344,"close":13.56,"high":14.16,"low":13.37,"open":13.5,"volume":41998200},{"timestamp":1644589800,"date":"2022-02-11","index":345,"close":13.13,"high":13.92,"low":12.97,"open":13.45,"volume":41831600},{"timestamp":1644849000,"date":"2022-02-14","index":346,"close":13.26,"high":13.8,"low":12.98,"open":13.1,"volume":40617900},{"timestamp":1644935400,"date":"2022-02-15","index":347,"close":14.17,"high":14.19,"low":13.41,"open":13.52,"volume":48523700},{"timestamp":1645021800,"date":"2022-02-16","index":348,"close":13.97,"high":14.26,"low":13.66,"open":13.91,"volume":58624400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":349,"close":11.77,"high":12.7,"low":11.7,"open":12.39,"volume":151385400},{"timestamp":1645194600,"date":"2022-02-18","index":350,"close":11.02,"high":12.01,"low":10.57,"open":11.92,"volume":137808100},{"timestamp":1645540200,"date":"2022-02-22","index":351,"close":10.48,"high":11.19,"low":10.3,"open":10.7,"volume":104501500},{"timestamp":1645626600,"date":"2022-02-23","index":352,"close":10.43,"high":11.26,"low":10.4,"open":10.83,"volume":93964500},{"timestamp":1645713000,"date":"2022-02-24","index":353,"close":11.83,"high":11.87,"low":9.74,"open":9.75,"volume":118793000},{"timestamp":1645799400,"date":"2022-02-25","index":354,"close":11.47,"high":11.89,"low":11,"open":11.59,"volume":75433700},{"timestamp":1646058600,"date":"2022-02-28","index":355,"close":11.85,"high":12.18,"low":11.39,"open":11.96,"volume":75390500},{"timestamp":1646145000,"date":"2022-03-01","index":356,"close":12.18,"high":12.52,"low":11.71,"open":11.99,"volume":64867200},{"timestamp":1646231400,"date":"2022-03-02","index":357,"close":12.06,"high":12.21,"low":11.42,"open":12.21,"volume":56698300},{"timestamp":1646317800,"date":"2022-03-03","index":358,"close":11.34,"high":12.06,"low":11.23,"open":12.01,"volume":46172000},{"timestamp":1646404200,"date":"2022-03-04","index":359,"close":10.96,"high":11.77,"low":10.74,"open":11.7,"volume":43502200}]},{"date":"2021-11-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":269,"close":25.41,"high":25.54,"low":24.48,"open":24.5,"volume":33962100},{"timestamp":1635255000,"date":"2021-10-26","index":270,"close":25.52,"high":26.75,"low":25.25,"open":25.99,"volume":56767000},{"timestamp":1635341400,"date":"2021-10-27","index":271,"close":25.06,"high":25.9,"low":25.02,"open":25.64,"volume":24157200},{"timestamp":1635427800,"date":"2021-10-28","index":272,"close":25.64,"high":25.8,"low":25.12,"open":25.3,"volume":21203000},{"timestamp":1635514200,"date":"2021-10-29","index":273,"close":25.88,"high":26.12,"low":25.45,"open":25.5,"volume":21910300},{"timestamp":1635773400,"date":"2021-11-01","index":274,"close":26.56,"high":26.65,"low":25.88,"open":26.11,"volume":26684700},{"timestamp":1635859800,"date":"2021-11-02","index":275,"close":25.92,"high":26.72,"low":25.56,"open":26.56,"volume":30794600},{"timestamp":1635946200,"date":"2021-11-03","index":276,"close":26.12,"high":26.24,"low":25.17,"open":25.89,"volume":25244200},{"timestamp":1636032600,"date":"2021-11-04","index":277,"close":26.47,"high":26.57,"low":25.87,"open":26.26,"volume":25029700},{"timestamp":1636119000,"date":"2021-11-05","index":278,"close":26,"high":26.63,"low":25.72,"open":26.45,"volume":26005000},{"timestamp":1636381800,"date":"2021-11-08","index":279,"close":26.75,"high":27.11,"low":26.12,"open":26.25,"volume":41359600}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":280,"close":24.25,"high":25.98,"low":23.95,"open":25.9,"volume":117540200},{"timestamp":1636554600,"date":"2021-11-10","index":281,"close":22.52,"high":23.64,"low":22.12,"open":23.6,"volume":94860100},{"timestamp":1636641000,"date":"2021-11-11","index":282,"close":22.99,"high":23.13,"low":22.67,"open":23.04,"volume":43381500},{"timestamp":1636727400,"date":"2021-11-12","index":283,"close":22.83,"high":23.23,"low":22.38,"open":23.02,"volume":53516200},{"timestamp":1636986600,"date":"2021-11-15","index":284,"close":23.41,"high":23.52,"low":22.95,"open":23,"volume":33225700},{"timestamp":1637073000,"date":"2021-11-16","index":285,"close":23.13,"high":23.29,"low":22.61,"open":23.29,"volume":31574800},{"timestamp":1637159400,"date":"2021-11-17","index":286,"close":22.49,"high":23.22,"low":22.4,"open":23.05,"volume":27994100},{"timestamp":1637245800,"date":"2021-11-18","index":287,"close":21.5,"high":22.55,"low":21.34,"open":22.5,"volume":51039900},{"timestamp":1637332200,"date":"2021-11-19","index":288,"close":21.41,"high":21.96,"low":21.3,"open":21.6,"volume":30013100},{"timestamp":1637591400,"date":"2021-11-22","index":289,"close":20.65,"high":21.57,"low":20.18,"open":21.53,"volume":59899100},{"timestamp":1637677800,"date":"2021-11-23","index":290,"close":20.59,"high":21.05,"low":20.05,"open":20.59,"volume":44588000}]},{"date":"2021-08-12","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":207,"close":22.56,"high":22.61,"low":21.69,"open":21.75,"volume":25073600},{"timestamp":1627565400,"date":"2021-07-29","index":208,"close":22.18,"high":22.85,"low":22.14,"open":22.78,"volume":19219100},{"timestamp":1627651800,"date":"2021-07-30","index":209,"close":21.71,"high":22.41,"low":21.71,"open":21.85,"volume":15889200},{"timestamp":1627911000,"date":"2021-08-02","index":210,"close":22.1,"high":22.37,"low":21.48,"open":21.91,"volume":21372900},{"timestamp":1627997400,"date":"2021-08-03","index":211,"close":22.24,"high":22.27,"low":21.71,"open":22.03,"volume":17040100},{"timestamp":1628083800,"date":"2021-08-04","index":212,"close":22.3,"high":22.54,"low":22.07,"open":22.2,"volume":15537400},{"timestamp":1628170200,"date":"2021-08-05","index":213,"close":22.52,"high":22.77,"low":22.02,"open":22.22,"volume":18575200},{"timestamp":1628256600,"date":"2021-08-06","index":214,"close":21.82,"high":22.69,"low":21.79,"open":22.64,"volume":24200700},{"timestamp":1628515800,"date":"2021-08-09","index":215,"close":22.93,"high":23.28,"low":21.8,"open":21.85,"volume":35611100},{"timestamp":1628602200,"date":"2021-08-10","index":216,"close":22.92,"high":23.52,"low":22.78,"open":23.01,"volume":25947900},{"timestamp":1628688600,"date":"2021-08-11","index":217,"close":22.35,"high":23.19,"low":22.09,"open":23.07,"volume":34679000}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":218,"close":24.89,"high":25.76,"low":23.58,"open":24.45,"volume":189287200},{"timestamp":1628861400,"date":"2021-08-13","index":219,"close":24.9,"high":25.1,"low":24.31,"open":25,"volume":52395100},{"timestamp":1629120600,"date":"2021-08-16","index":220,"close":24.5,"high":24.9,"low":23.77,"open":24.9,"volume":45907300},{"timestamp":1629207000,"date":"2021-08-17","index":221,"close":23.97,"high":24.59,"low":23.74,"open":23.9,"volume":35348300},{"timestamp":1629293400,"date":"2021-08-18","index":222,"close":25.28,"high":25.94,"low":23.68,"open":24.07,"volume":92065600},{"timestamp":1629379800,"date":"2021-08-19","index":223,"close":24.16,"high":25.64,"low":24.14,"open":25.01,"volume":67605600},{"timestamp":1629466200,"date":"2021-08-20","index":224,"close":24.01,"high":24.48,"low":23.66,"open":24.22,"volume":52062300},{"timestamp":1629725400,"date":"2021-08-23","index":225,"close":24.82,"high":24.93,"low":23.9,"open":24.02,"volume":35705300},{"timestamp":1629811800,"date":"2021-08-24","index":226,"close":25.1,"high":25.35,"low":24.76,"open":25,"volume":37227400},{"timestamp":1629898200,"date":"2021-08-25","index":227,"close":24.35,"high":25.19,"low":24.07,"open":25.12,"volume":54678500},{"timestamp":1629984600,"date":"2021-08-26","index":228,"close":24.87,"high":25.41,"low":24.36,"open":24.4,"volume":46179400}]},{"date":"2021-05-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":142,"close":24.11,"high":24.26,"low":23.46,"open":23.69,"volume":33667600},{"timestamp":1619530200,"date":"2021-04-27","index":143,"close":23.88,"high":24.26,"low":23.57,"open":24.17,"volume":27678300},{"timestamp":1619616600,"date":"2021-04-28","index":144,"close":23.85,"high":24.17,"low":23.42,"open":23.67,"volume":22068100},{"timestamp":1619703000,"date":"2021-04-29","index":145,"close":23.37,"high":24.14,"low":22.81,"open":23.87,"volume":36770100},{"timestamp":1619789400,"date":"2021-04-30","index":146,"close":23.04,"high":23.55,"low":22.84,"open":23.18,"volume":24717300},{"timestamp":1620048600,"date":"2021-05-03","index":147,"close":22.3,"high":23.08,"low":22.21,"open":23.01,"volume":33934400},{"timestamp":1620135000,"date":"2021-05-04","index":148,"close":21.64,"high":22.2,"low":20.87,"open":21.94,"volume":63429600},{"timestamp":1620221400,"date":"2021-05-05","index":149,"close":21.15,"high":21.94,"low":20.97,"open":21.81,"volume":39134700},{"timestamp":1620307800,"date":"2021-05-06","index":150,"close":20.09,"high":21.02,"low":19.41,"open":21.02,"volume":92201100},{"timestamp":1620394200,"date":"2021-05-07","index":151,"close":19.75,"high":20.75,"low":19.58,"open":20.3,"volume":63725500},{"timestamp":1620653400,"date":"2021-05-10","index":152,"close":18.47,"high":19.3,"low":18.18,"open":19.28,"volume":104670500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":153,"close":20.21,"high":20.3,"low":17.06,"open":17.2,"volume":203230500},{"timestamp":1620826200,"date":"2021-05-12","index":154,"close":18.89,"high":20,"low":18.51,"open":20,"volume":128281500},{"timestamp":1620912600,"date":"2021-05-13","index":155,"close":18.37,"high":19.47,"low":17.82,"open":19.14,"volume":87811600},{"timestamp":1620999000,"date":"2021-05-14","index":156,"close":20.08,"high":20.2,"low":18.53,"open":18.82,"volume":79409500},{"timestamp":1621258200,"date":"2021-05-17","index":157,"close":20.46,"high":20.49,"low":19.63,"open":19.73,"volume":50039600},{"timestamp":1621344600,"date":"2021-05-18","index":158,"close":21.24,"high":21.62,"low":20.26,"open":20.52,"volume":59672400},{"timestamp":1621431000,"date":"2021-05-19","index":159,"close":20.67,"high":21.03,"low":19.94,"open":20.1,"volume":45314000},{"timestamp":1621517400,"date":"2021-05-20","index":160,"close":20.61,"high":20.81,"low":20.28,"open":20.75,"volume":46302400},{"timestamp":1621603800,"date":"2021-05-21","index":161,"close":20.75,"high":21.16,"low":20.47,"open":20.84,"volume":35372900},{"timestamp":1621863000,"date":"2021-05-24","index":162,"close":21.22,"high":21.52,"low":20.67,"open":21.06,"volume":46596800},{"timestamp":1621949400,"date":"2021-05-25","index":163,"close":21.48,"high":22.11,"low":21.28,"open":21.42,"volume":49890800}]},{"date":"2021-02-16","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":83,"close":35.18,"high":38.01,"low":34.66,"open":36.61,"volume":42030900},{"timestamp":1612189800,"date":"2021-02-01","index":84,"close":33.96,"high":35.62,"low":32.58,"open":35.33,"volume":43460900},{"timestamp":1612276200,"date":"2021-02-02","index":85,"close":31.02,"high":34.2,"low":30.5,"open":34.1,"volume":69647900},{"timestamp":1612362600,"date":"2021-02-03","index":86,"close":31.76,"high":32.95,"low":31.38,"open":32.39,"volume":35312000},{"timestamp":1612449000,"date":"2021-02-04","index":87,"close":32.05,"high":33.18,"low":31.05,"open":32.58,"volume":31565000},{"timestamp":1612535400,"date":"2021-02-05","index":88,"close":34.05,"high":35.2,"low":31.75,"open":32.61,"volume":62375300},{"timestamp":1612794600,"date":"2021-02-08","index":89,"close":36.05,"high":39.22,"low":35.89,"open":37.22,"volume":72376000},{"timestamp":1612881000,"date":"2021-02-09","index":90,"close":38.17,"high":38.26,"low":36.13,"open":36.9,"volume":44243200},{"timestamp":1612967400,"date":"2021-02-10","index":91,"close":35.7,"high":38.24,"low":35,"open":38.15,"volume":45177200},{"timestamp":1613053800,"date":"2021-02-11","index":92,"close":33.11,"high":35.98,"low":32.61,"open":35.79,"volume":52094900},{"timestamp":1613140200,"date":"2021-02-12","index":93,"close":31.91,"high":33.65,"low":31.34,"open":33.36,"volume":60925600}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":94,"close":27.84,"high":30.44,"low":27.3,"open":30.02,"volume":180294300},{"timestamp":1613572200,"date":"2021-02-17","index":95,"close":27.08,"high":29.73,"low":27,"open":27.99,"volume":151007000},{"timestamp":1613658600,"date":"2021-02-18","index":96,"close":25.17,"high":26.31,"low":24.5,"open":24.99,"volume":313175100},{"timestamp":1613745000,"date":"2021-02-19","index":97,"close":29,"high":29.96,"low":26.9,"open":27.02,"volume":320063700},{"timestamp":1614004200,"date":"2021-02-22","index":98,"close":28,"high":30.19,"low":27.54,"open":29.96,"volume":183049500},{"timestamp":1614090600,"date":"2021-02-23","index":99,"close":26.75,"high":27.46,"low":23.9,"open":25.96,"volume":145289400},{"timestamp":1614177000,"date":"2021-02-24","index":100,"close":26.39,"high":27.23,"low":25.75,"open":26.71,"volume":90095700},{"timestamp":1614263400,"date":"2021-02-25","index":101,"close":23.96,"high":26.44,"low":23.15,"open":25.82,"volume":161776400},{"timestamp":1614349800,"date":"2021-02-26","index":102,"close":23.9,"high":24.5,"low":22.7,"open":24.2,"volume":119588600},{"timestamp":1614609000,"date":"2021-03-01","index":103,"close":24.81,"high":25.9,"low":24.62,"open":25.19,"volume":85059900},{"timestamp":1614695400,"date":"2021-03-02","index":104,"close":24.48,"high":25.59,"low":24.26,"open":25,"volume":73997000}]},{"date":"2020-11-12","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":20,"close":10.85,"high":10.98,"low":10.1,"open":10.66,"volume":30941700},{"timestamp":1603978200,"date":"2020-10-29","index":21,"close":10.75,"high":11.1,"low":10.56,"open":10.9,"volume":20515700},{"timestamp":1604064600,"date":"2020-10-30","index":22,"close":10.13,"high":10.68,"low":9.85,"open":10.61,"volume":19705500},{"timestamp":1604327400,"date":"2020-11-02","index":23,"close":10.54,"high":10.57,"low":10.23,"open":10.23,"volume":11677800},{"timestamp":1604413800,"date":"2020-11-03","index":24,"close":10.5,"high":10.94,"low":10.44,"open":10.57,"volume":21652800},{"timestamp":1604500200,"date":"2020-11-04","index":25,"close":10.72,"high":10.92,"low":10.55,"open":10.82,"volume":15783400},{"timestamp":1604586600,"date":"2020-11-05","index":26,"close":11.88,"high":12.13,"low":10.85,"open":10.9,"volume":48560400},{"timestamp":1604673000,"date":"2020-11-06","index":27,"close":13.83,"high":14.96,"low":12.05,"open":12.22,"volume":89977600},{"timestamp":1604932200,"date":"2020-11-09","index":28,"close":14.67,"high":15.9,"low":14.11,"open":14.96,"volume":60099000},{"timestamp":1605018600,"date":"2020-11-10","index":29,"close":14,"high":15.01,"low":13.18,"open":14.99,"volume":38078700},{"timestamp":1605105000,"date":"2020-11-11","index":30,"close":15.96,"high":15.97,"low":14.4,"open":14.57,"volume":47027900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":31,"close":14.58,"high":17.06,"low":14.41,"open":16.66,"volume":97904000},{"timestamp":1605277800,"date":"2020-11-13","index":32,"close":15.8,"high":16,"low":14.49,"open":14.49,"volume":76354800},{"timestamp":1605537000,"date":"2020-11-16","index":33,"close":15.93,"high":16.1,"low":15.01,"open":15.96,"volume":65326000},{"timestamp":1605623400,"date":"2020-11-17","index":34,"close":17.85,"high":18.75,"low":16.18,"open":16.29,"volume":116618500},{"timestamp":1605709800,"date":"2020-11-18","index":35,"close":17.9,"high":19.25,"low":17.54,"open":18.28,"volume":89957900},{"timestamp":1605796200,"date":"2020-11-19","index":36,"close":18.98,"high":18.98,"low":17.96,"open":18.5,"volume":56225400},{"timestamp":1605882600,"date":"2020-11-20","index":37,"close":18.15,"high":19.66,"low":18,"open":19.03,"volume":72104000},{"timestamp":1606141800,"date":"2020-11-23","index":38,"close":21.04,"high":21.45,"low":18.57,"open":18.63,"volume":84716300},{"timestamp":1606228200,"date":"2020-11-24","index":39,"close":23.82,"high":24.27,"low":20.63,"open":22.35,"volume":115468800},{"timestamp":1606314600,"date":"2020-11-25","index":40,"close":29.05,"high":29.75,"low":23.69,"open":23.96,"volume":202563700},{"timestamp":1606487400,"date":"2020-11-27","index":41,"close":27.66,"high":33.5,"low":26.12,"open":31.19,"volume":207834000}]},{"date":"2020-09-30","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-08-05","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1721395800,"date":"2024-07-19","index":955,"close":28.58,"high":29.6,"low":28.27,"open":28.31,"volume":49581600},{"timestamp":1721655000,"date":"2024-07-22","index":956,"close":28.46,"high":28.97,"low":27.69,"open":28.93,"volume":38037800},{"timestamp":1721741400,"date":"2024-07-23","index":957,"close":28.81,"high":29.19,"low":28.31,"open":28.34,"volume":31134300},{"timestamp":1721827800,"date":"2024-07-24","index":958,"close":26.6,"high":28.68,"low":26.58,"open":28.44,"volume":49004100},{"timestamp":1721914200,"date":"2024-07-25","index":959,"close":26.63,"high":27.29,"low":25.42,"open":26.04,"volume":45474600},{"timestamp":1722000600,"date":"2024-07-26","index":960,"close":27.18,"high":27.34,"low":26.77,"open":27,"volume":27432200},{"timestamp":1722259800,"date":"2024-07-29","index":961,"close":27.08,"high":27.8,"low":26.73,"open":27.56,"volume":26038800},{"timestamp":1722346200,"date":"2024-07-30","index":962,"close":26.37,"high":27.44,"low":25.89,"open":27.25,"volume":31819900},{"timestamp":1722432600,"date":"2024-07-31","index":963,"close":26.89,"high":27.39,"low":26.88,"open":27.02,"volume":29111600},{"timestamp":1722519000,"date":"2024-08-01","index":964,"close":26.08,"high":27.53,"low":25.83,"open":27.02,"volume":31189600},{"timestamp":1722605400,"date":"2024-08-02","index":965,"close":24.74,"high":24.87,"low":23.75,"open":24.75,"volume":56092600}],"post":[{"timestamp":1722864600,"date":"2024-08-05","index":966,"close":24.09,"high":24.42,"low":21.23,"open":21.74,"volume":88023500},{"timestamp":1722951000,"date":"2024-08-06","index":967,"close":26.59,"high":27.42,"low":25.57,"open":27.05,"volume":99622700},{"timestamp":1723037400,"date":"2024-08-07","index":968,"close":26.32,"high":28.36,"low":26.24,"open":27.07,"volume":75975400},{"timestamp":1723123800,"date":"2024-08-08","index":969,"close":29.28,"high":29.38,"low":26.69,"open":27.04,"volume":96892900},{"timestamp":1723210200,"date":"2024-08-09","index":970,"close":30.01,"high":30.36,"low":29.1,"open":29.28,"volume":88131100},{"timestamp":1723469400,"date":"2024-08-12","index":971,"close":29.38,"high":31.2,"low":29.27,"open":30.22,"volume":67890300},{"timestamp":1723555800,"date":"2024-08-13","index":972,"close":30.39,"high":30.85,"low":29.56,"open":29.79,"volume":57294200},{"timestamp":1723642200,"date":"2024-08-14","index":973,"close":31,"high":31.37,"low":30.33,"open":30.62,"volume":49691600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-06","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":893,"close":20.47,"high":21.43,"low":20.33,"open":20.98,"volume":39290300},{"timestamp":1713792600,"date":"2024-04-22","index":894,"close":20.97,"high":21.08,"low":20.36,"open":20.72,"volume":31894500},{"timestamp":1713879000,"date":"2024-04-23","index":895,"close":21.64,"high":22.06,"low":21.23,"open":21.25,"volume":36304600},{"timestamp":1713965400,"date":"2024-04-24","index":896,"close":21.59,"high":22.25,"low":21.3,"open":22.05,"volume":34426500},{"timestamp":1714051800,"date":"2024-04-25","index":897,"close":21.71,"high":21.74,"low":20.66,"open":20.82,"volume":26226700},{"timestamp":1714138200,"date":"2024-04-26","index":898,"close":22.52,"high":22.67,"low":21.91,"open":22.05,"volume":33119800},{"timestamp":1714397400,"date":"2024-04-29","index":899,"close":22.83,"high":23.09,"low":22.55,"open":22.75,"volume":30104900},{"timestamp":1714483800,"date":"2024-04-30","index":900,"close":21.97,"high":22.87,"low":21.95,"open":22.77,"volume":30511900},{"timestamp":1714570200,"date":"2024-05-01","index":901,"close":22.12,"high":22.83,"low":21.63,"open":21.93,"volume":34665900},{"timestamp":1714656600,"date":"2024-05-02","index":902,"close":22.55,"high":22.72,"low":22.1,"open":22.6,"volume":30396100},{"timestamp":1714743000,"date":"2024-05-03","index":903,"close":23.33,"high":23.64,"low":22.91,"open":23.48,"volume":55976400}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":904,"close":25.21,"high":25.35,"low":24.03,"open":24.37,"volume":175936600},{"timestamp":1715088600,"date":"2024-05-07","index":905,"close":21.4,"high":22.7,"low":21.35,"open":21.99,"volume":161061600},{"timestamp":1715175000,"date":"2024-05-08","index":906,"close":21.56,"high":21.73,"low":21.06,"open":21.58,"volume":67582900},{"timestamp":1715261400,"date":"2024-05-09","index":907,"close":21.14,"high":21.58,"low":20.94,"open":21.49,"volume":54101900},{"timestamp":1715347800,"date":"2024-05-10","index":908,"close":20.6,"high":21.37,"low":20.5,"open":21.27,"volume":59845400},{"timestamp":1715607000,"date":"2024-05-13","index":909,"close":20.94,"high":21.19,"low":20.6,"open":20.6,"volume":37524800},{"timestamp":1715693400,"date":"2024-05-14","index":910,"close":21.44,"high":22.07,"low":20.93,"open":20.95,"volume":57894400},{"timestamp":1715779800,"date":"2024-05-15","index":911,"close":21.67,"high":21.81,"low":21.18,"open":21.73,"volume":39424000},{"timestamp":1715866200,"date":"2024-05-16","index":912,"close":21.65,"high":21.87,"low":21.53,"open":21.74,"volume":27416700},{"timestamp":1715952600,"date":"2024-05-17","index":913,"close":21.76,"high":22.17,"low":21.56,"open":21.78,"volume":30032300},{"timestamp":1716211800,"date":"2024-05-20","index":914,"close":21.62,"high":21.77,"low":21.22,"open":21.77,"volume":35255300}]},{"date":"2024-02-05","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1705674600,"date":"2024-01-19","index":830,"close":16.78,"high":16.78,"low":16.15,"open":16.57,"volume":40538700},{"timestamp":1705933800,"date":"2024-01-22","index":831,"close":17.6,"high":18.35,"low":17.43,"open":17.46,"volume":85573900},{"timestamp":1706020200,"date":"2024-01-23","index":832,"close":17.33,"high":17.73,"low":17.2,"open":17.64,"volume":37794300},{"timestamp":1706106600,"date":"2024-01-24","index":833,"close":16.75,"high":17.65,"low":16.74,"open":17.51,"volume":42710700},{"timestamp":1706193000,"date":"2024-01-25","index":834,"close":16.46,"high":17,"low":16.31,"open":16.92,"volume":44589000},{"timestamp":1706279400,"date":"2024-01-26","index":835,"close":16.35,"high":16.75,"low":16.34,"open":16.4,"volume":28612200},{"timestamp":1706538600,"date":"2024-01-29","index":836,"close":17.09,"high":17.11,"low":16.43,"open":16.45,"volume":35987800},{"timestamp":1706625000,"date":"2024-01-30","index":837,"close":16.74,"high":17.24,"low":16.66,"open":17.04,"volume":36388200},{"timestamp":1706711400,"date":"2024-01-31","index":838,"close":16.09,"high":16.76,"low":16.07,"open":16.41,"volume":43582500},{"timestamp":1706797800,"date":"2024-02-01","index":839,"close":16.33,"high":16.49,"low":16.03,"open":16.21,"volume":40454400},{"timestamp":1706884200,"date":"2024-02-02","index":840,"close":17.02,"high":17.02,"low":16.15,"open":16.34,"volume":56983900}],"post":[{"timestamp":1707143400,"date":"2024-02-05","index":841,"close":16.72,"high":17.87,"low":16.48,"open":17.56,"volume":167698300},{"timestamp":1707229800,"date":"2024-02-06","index":842,"close":21.87,"high":22.18,"low":19.76,"open":20.3,"volume":420501900},{"timestamp":1707316200,"date":"2024-02-07","index":843,"close":23.6,"high":23.87,"low":21.38,"open":21.6,"volume":254911100},{"timestamp":1707402600,"date":"2024-02-08","index":844,"close":24.51,"high":25.06,"low":23.32,"open":23.96,"volume":212671100},{"timestamp":1707489000,"date":"2024-02-09","index":845,"close":24.38,"high":25.11,"low":23.57,"open":25.04,"volume":149062000},{"timestamp":1707748200,"date":"2024-02-12","index":846,"close":25.05,"high":25.52,"low":23.82,"open":23.91,"volume":108173000},{"timestamp":1707834600,"date":"2024-02-13","index":847,"close":24.01,"high":24.66,"low":23.31,"open":23.53,"volume":102293300},{"timestamp":1707921000,"date":"2024-02-14","index":848,"close":25.19,"high":25.5,"low":23.75,"open":24.15,"volume":97227900},{"timestamp":1708007400,"date":"2024-02-15","index":849,"close":25.41,"high":25.46,"low":24.71,"open":25.04,"volume":70544300},{"timestamp":1708093800,"date":"2024-02-16","index":850,"close":24.44,"high":25.5,"low":24.39,"open":24.96,"volume":65212100},{"timestamp":1708439400,"date":"2024-02-20","index":851,"close":23.4,"high":24,"low":22.72,"open":23.84,"volume":93374300}]},{"date":"2023-11-02","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":767,"close":17.2,"high":18.22,"low":17.19,"open":17.81,"volume":44208300},{"timestamp":1697722200,"date":"2023-10-19","index":768,"close":17.06,"high":17.58,"low":16.97,"open":17.44,"volume":46303200},{"timestamp":1697808600,"date":"2023-10-20","index":769,"close":16.11,"high":16.94,"low":15.81,"open":16.85,"volume":63738300},{"timestamp":1698067800,"date":"2023-10-23","index":770,"close":16.2,"high":16.34,"low":15.21,"open":15.9,"volume":55967200},{"timestamp":1698154200,"date":"2023-10-24","index":771,"close":16.64,"high":16.93,"low":16.3,"open":16.38,"volume":39833800},{"timestamp":1698240600,"date":"2023-10-25","index":772,"close":15.59,"high":16.63,"low":15.58,"open":16.57,"volume":46706500},{"timestamp":1698327000,"date":"2023-10-26","index":773,"close":15.29,"high":15.91,"low":15.05,"open":15.6,"volume":49351800},{"timestamp":1698413400,"date":"2023-10-27","index":774,"close":15.07,"high":15.6,"low":14.96,"open":15.48,"volume":39913600},{"timestamp":1698672600,"date":"2023-10-30","index":775,"close":14.69,"high":15.29,"low":14.56,"open":15.27,"volume":46886400},{"timestamp":1698759000,"date":"2023-10-31","index":776,"close":14.8,"high":15.01,"low":14.55,"open":14.58,"volume":40195400},{"timestamp":1698845400,"date":"2023-11-01","index":777,"close":14.92,"high":14.96,"low":14.48,"open":14.8,"volume":54419100}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":778,"close":17.97,"high":18.3,"low":17.21,"open":17.48,"volume":170406800},{"timestamp":1699018200,"date":"2023-11-03","index":779,"close":18.89,"high":19.08,"low":17.76,"open":18.02,"volume":109039500},{"timestamp":1699281000,"date":"2023-11-06","index":780,"close":18.54,"high":19.08,"low":17.93,"open":18.99,"volume":79952600},{"timestamp":1699367400,"date":"2023-11-07","index":781,"close":18.8,"high":19.17,"low":18.53,"open":18.86,"volume":56289100},{"timestamp":1699453800,"date":"2023-11-08","index":782,"close":18.49,"high":18.93,"low":18.15,"open":18.85,"volume":46063100},{"timestamp":1699540200,"date":"2023-11-09","index":783,"close":18.27,"high":18.87,"low":18.16,"open":18.66,"volume":48454200},{"timestamp":1699626600,"date":"2023-11-10","index":784,"close":19.67,"high":19.72,"low":18.06,"open":18.16,"volume":92748000},{"timestamp":1699885800,"date":"2023-11-13","index":785,"close":19.71,"high":19.88,"low":19.3,"open":19.59,"volume":74877500},{"timestamp":1699972200,"date":"2023-11-14","index":786,"close":19.94,"high":20.1,"low":19.5,"open":20,"volume":83230500},{"timestamp":1700058600,"date":"2023-11-15","index":787,"close":19.95,"high":20.37,"low":19.61,"open":19.9,"volume":75533500},{"timestamp":1700145000,"date":"2023-11-16","index":788,"close":19.77,"high":19.88,"low":19.29,"open":19.8,"volume":49942800}]},{"date":"2023-08-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1689946200,"date":"2023-07-21","index":705,"close":16.43,"high":17.49,"low":16,"open":17.47,"volume":63260300},{"timestamp":1690205400,"date":"2023-07-24","index":706,"close":16.32,"high":16.69,"low":16.12,"open":16.61,"volume":36133600},{"timestamp":1690291800,"date":"2023-07-25","index":707,"close":16.55,"high":16.86,"low":16.35,"open":16.35,"volume":36612900},{"timestamp":1690378200,"date":"2023-07-26","index":708,"close":16.43,"high":16.69,"low":16.13,"open":16.4,"volume":35804800},{"timestamp":1690464600,"date":"2023-07-27","index":709,"close":16.15,"high":17.19,"low":16,"open":16.8,"volume":50685200},{"timestamp":1690551000,"date":"2023-07-28","index":710,"close":17.81,"high":17.97,"low":16.74,"open":17.21,"volume":106125600},{"timestamp":1690810200,"date":"2023-07-31","index":711,"close":19.84,"high":20,"low":18.38,"open":18.82,"volume":142173800},{"timestamp":1690896600,"date":"2023-08-01","index":712,"close":19.99,"high":20.24,"low":19.23,"open":19.46,"volume":99336200},{"timestamp":1690983000,"date":"2023-08-02","index":713,"close":18.97,"high":19.62,"low":18.15,"open":19.26,"volume":98215800},{"timestamp":1691069400,"date":"2023-08-03","index":714,"close":18.71,"high":19.3,"low":18.61,"open":18.63,"volume":54345900},{"timestamp":1691155800,"date":"2023-08-04","index":715,"close":18.2,"high":19.08,"low":18.08,"open":18.87,"volume":71979800}],"post":[{"timestamp":1691415000,"date":"2023-08-07","index":716,"close":17.99,"high":18.39,"low":17.01,"open":18.25,"volume":133808400},{"timestamp":1691501400,"date":"2023-08-08","index":717,"close":17.04,"high":17.49,"low":16.1,"open":17.49,"volume":143014200},{"timestamp":1691587800,"date":"2023-08-09","index":718,"close":15.25,"high":16.92,"low":15.1,"open":16.76,"volume":126230400},{"timestamp":1691674200,"date":"2023-08-10","index":719,"close":15.41,"high":15.87,"low":15.25,"open":15.44,"volume":73129100},{"timestamp":1691760600,"date":"2023-08-11","index":720,"close":15.41,"high":15.58,"low":14.91,"open":15.05,"volume":56489900},{"timestamp":1692019800,"date":"2023-08-14","index":721,"close":15.72,"high":15.74,"low":14.95,"open":15.2,"volume":47511400},{"timestamp":1692106200,"date":"2023-08-15","index":722,"close":15.37,"high":15.87,"low":15.29,"open":15.61,"volume":44000400},{"timestamp":1692192600,"date":"2023-08-16","index":723,"close":15.45,"high":15.73,"low":15.12,"open":15.21,"volume":40394600},{"timestamp":1692279000,"date":"2023-08-17","index":724,"close":14.15,"high":15.44,"low":14.03,"open":15.39,"volume":91086700},{"timestamp":1692365400,"date":"2023-08-18","index":725,"close":14.4,"high":14.6,"low":13.68,"open":13.88,"volume":70047000},{"timestamp":1692624600,"date":"2023-08-21","index":726,"close":14.5,"high":14.78,"low":14.34,"open":14.42,"volume":43206200}]},{"date":"2023-05-08","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1682083800,"date":"2023-04-21","index":643,"close":8.18,"high":8.22,"low":8.09,"open":8.14,"volume":14896700},{"timestamp":1682343000,"date":"2023-04-24","index":644,"close":8.1,"high":8.25,"low":7.94,"open":8.16,"volume":20439300},{"timestamp":1682429400,"date":"2023-04-25","index":645,"close":7.74,"high":8.02,"low":7.73,"open":8,"volume":21849100},{"timestamp":1682515800,"date":"2023-04-26","index":646,"close":7.74,"high":7.91,"low":7.65,"open":7.87,"volume":21396700},{"timestamp":1682602200,"date":"2023-04-27","index":647,"close":7.82,"high":7.91,"low":7.72,"open":7.83,"volume":21385500},{"timestamp":1682688600,"date":"2023-04-28","index":648,"close":7.75,"high":8,"low":7.62,"open":7.77,"volume":24924400},{"timestamp":1682947800,"date":"2023-05-01","index":649,"close":7.78,"high":7.82,"low":7.66,"open":7.75,"volume":19134200},{"timestamp":1683034200,"date":"2023-05-02","index":650,"close":7.59,"high":7.91,"low":7.43,"open":7.72,"volume":38008000},{"timestamp":1683120600,"date":"2023-05-03","index":651,"close":7.56,"high":7.68,"low":7.45,"open":7.62,"volume":24322400},{"timestamp":1683207000,"date":"2023-05-04","index":652,"close":7.38,"high":7.52,"low":7.28,"open":7.47,"volume":29989300},{"timestamp":1683293400,"date":"2023-05-05","index":653,"close":7.41,"high":7.55,"low":7.32,"open":7.44,"volume":45601300}],"post":[{"timestamp":1683552600,"date":"2023-05-08","index":654,"close":7.74,"high":7.86,"low":7.59,"open":7.64,"volume":105304000},{"timestamp":1683639000,"date":"2023-05-09","index":655,"close":9.55,"high":9.69,"low":8.65,"open":9.22,"volume":223573300},{"timestamp":1683725400,"date":"2023-05-10","index":656,"close":9.94,"high":10.3,"low":9.46,"open":9.73,"volume":149375000},{"timestamp":1683811800,"date":"2023-05-11","index":657,"close":9.88,"high":10.16,"low":9.71,"open":10.14,"volume":73754100},{"timestamp":1683898200,"date":"2023-05-12","index":658,"close":9.5,"high":10.01,"low":9.47,"open":9.86,"volume":62031700},{"timestamp":1684157400,"date":"2023-05-15","index":659,"close":9.52,"high":9.6,"low":9.02,"open":9.21,"volume":53555500},{"timestamp":1684243800,"date":"2023-05-16","index":660,"close":9.47,"high":9.63,"low":9.35,"open":9.4,"volume":42311900},{"timestamp":1684330200,"date":"2023-05-17","index":661,"close":10.25,"high":10.28,"low":9.46,"open":9.54,"volume":63834500},{"timestamp":1684416600,"date":"2023-05-18","index":662,"close":11.74,"high":11.81,"low":10.39,"open":10.46,"volume":171402300},{"timestamp":1684503000,"date":"2023-05-19","index":663,"close":11.71,"high":12.41,"low":11.52,"open":11.97,"volume":148321300},{"timestamp":1684762200,"date":"2023-05-22","index":664,"close":11.84,"high":12.1,"low":11.39,"open":11.62,"volume":76377100}]},{"date":"2023-02-13","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1674829800,"date":"2023-01-27","index":585,"close":7.55,"high":7.73,"low":7.14,"open":7.19,"volume":37555200},{"timestamp":1675089000,"date":"2023-01-30","index":586,"close":7.37,"high":7.61,"low":7.36,"open":7.5,"volume":28567800},{"timestamp":1675175400,"date":"2023-01-31","index":587,"close":7.78,"high":7.82,"low":7.38,"open":7.41,"volume":40984000},{"timestamp":1675261800,"date":"2023-02-01","index":588,"close":8.2,"high":8.22,"low":7.68,"open":7.73,"volume":50123700},{"timestamp":1675348200,"date":"2023-02-02","index":589,"close":8.99,"high":9.21,"low":8.47,"open":8.51,"volume":71889700},{"timestamp":1675434600,"date":"2023-02-03","index":590,"close":8.41,"high":8.9,"low":8.37,"open":8.54,"volume":64785500},{"timestamp":1675693800,"date":"2023-02-06","index":591,"close":8.31,"high":8.53,"low":8.24,"open":8.31,"volume":38845500},{"timestamp":1675780200,"date":"2023-02-07","index":592,"close":8.33,"high":8.41,"low":8.06,"open":8.33,"volume":42201800},{"timestamp":1675866600,"date":"2023-02-08","index":593,"close":8.22,"high":8.57,"low":8.17,"open":8.25,"volume":35105500},{"timestamp":1675953000,"date":"2023-02-09","index":594,"close":7.95,"high":8.43,"low":7.94,"open":8.34,"volume":33366700},{"timestamp":1676039400,"date":"2023-02-10","index":595,"close":7.51,"high":7.86,"low":7.46,"open":7.79,"volume":43042400}],"post":[{"timestamp":1676298600,"date":"2023-02-13","index":596,"close":7.61,"high":7.78,"low":7.45,"open":7.58,"volume":87397100},{"timestamp":1676385000,"date":"2023-02-14","index":597,"close":9.22,"high":9.3,"low":8.23,"open":8.59,"volume":216055200},{"timestamp":1676471400,"date":"2023-02-15","index":598,"close":10.11,"high":10.23,"low":9.11,"open":9.16,"volume":153210400},{"timestamp":1676557800,"date":"2023-02-16","index":599,"close":9.71,"high":10.31,"low":9.6,"open":9.65,"volume":88638800},{"timestamp":1676644200,"date":"2023-02-17","index":600,"close":9.2,"high":9.71,"low":9.09,"open":9.57,"volume":62137800},{"timestamp":1676989800,"date":"2023-02-21","index":601,"close":8.47,"high":9.1,"low":8.4,"open":9.01,"volume":65226600},{"timestamp":1677076200,"date":"2023-02-22","index":602,"close":8.36,"high":8.63,"low":8.16,"open":8.48,"volume":55346000},{"timestamp":1677162600,"date":"2023-02-23","index":603,"close":8.17,"high":8.48,"low":7.91,"open":8.42,"volume":60015500},{"timestamp":1677249000,"date":"2023-02-24","index":604,"close":8.09,"high":8.2,"low":7.87,"open":7.94,"volume":41518600},{"timestamp":1677508200,"date":"2023-02-27","index":605,"close":8.03,"high":8.23,"low":7.96,"open":8.12,"volume":35270000},{"timestamp":1677594600,"date":"2023-02-28","index":606,"close":7.84,"high":8.1,"low":7.8,"open":7.96,"volume":32937000}]},{"date":"2022-11-07","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1666359000,"date":"2022-10-21","index":519,"close":8.29,"high":8.32,"low":7.81,"open":7.93,"volume":30705700},{"timestamp":1666618200,"date":"2022-10-24","index":520,"close":8.27,"high":8.3,"low":8.01,"open":8.3,"volume":28062200},{"timestamp":1666704600,"date":"2022-10-25","index":521,"close":8.66,"high":8.66,"low":8.36,"open":8.36,"volume":31001500},{"timestamp":1666791000,"date":"2022-10-26","index":522,"close":8.57,"high":9.05,"low":8.39,"open":8.48,"volume":33530900},{"timestamp":1666877400,"date":"2022-10-27","index":523,"close":8.6,"high":8.78,"low":8.46,"open":8.68,"volume":28940800},{"timestamp":1666963800,"date":"2022-10-28","index":524,"close":8.64,"high":8.66,"low":8.36,"open":8.55,"volume":20697400},{"timestamp":1667223000,"date":"2022-10-31","index":525,"close":8.79,"high":8.83,"low":8.43,"open":8.59,"volume":31376100},{"timestamp":1667309400,"date":"2022-11-01","index":526,"close":8.65,"high":9.06,"low":8.56,"open":8.99,"volume":29800000},{"timestamp":1667395800,"date":"2022-11-02","index":527,"close":8.22,"high":8.76,"low":8.2,"open":8.7,"volume":36042600},{"timestamp":1667482200,"date":"2022-11-03","index":528,"close":8.08,"high":8.3,"low":7.87,"open":8.07,"volume":36419500},{"timestamp":1667568600,"date":"2022-11-04","index":529,"close":7.93,"high":8.2,"low":7.65,"open":8.19,"volume":64338900}],"post":[{"timestamp":1667831400,"date":"2022-11-07","index":530,"close":7.02,"high":7.85,"low":6.89,"open":7.78,"volume":99332800},{"timestamp":1667917800,"date":"2022-11-08","index":531,"close":7.21,"high":7.42,"low":6.91,"open":7.08,"volume":56353900},{"timestamp":1668004200,"date":"2022-11-09","index":532,"close":6.98,"high":7.18,"low":6.95,"open":7.12,"volume":42517300},{"timestamp":1668090600,"date":"2022-11-10","index":533,"close":7.64,"high":7.97,"low":7.43,"open":7.46,"volume":58579800},{"timestamp":1668177000,"date":"2022-11-11","index":534,"close":8.41,"high":8.42,"low":7.38,"open":7.48,"volume":55324100},{"timestamp":1668436200,"date":"2022-11-14","index":535,"close":8.1,"high":8.32,"low":7.95,"open":8.18,"volume":37402700},{"timestamp":1668522600,"date":"2022-11-15","index":536,"close":8.34,"high":8.47,"low":8.15,"open":8.45,"volume":34454100},{"timestamp":1668609000,"date":"2022-11-16","index":537,"close":8.06,"high":8.24,"low":8,"open":8.18,"volume":28436000},{"timestamp":1668695400,"date":"2022-11-17","index":538,"close":7.62,"high":7.88,"low":7.53,"open":7.83,"volume":33746500},{"timestamp":1668781800,"date":"2022-11-18","index":539,"close":7.39,"high":7.79,"low":7.31,"open":7.76,"volume":27245200},{"timestamp":1669041000,"date":"2022-11-21","index":540,"close":7.19,"high":7.32,"low":7.07,"open":7.31,"volume":36605600}]},{"date":"2022-08-08","estimated":0.03,"reported":-0.01,"pre":[{"timestamp":1658496600,"date":"2022-07-22","index":455,"close":9.84,"high":10.57,"low":9.73,"open":10.35,"volume":38915500},{"timestamp":1658755800,"date":"2022-07-25","index":456,"close":9.68,"high":9.85,"low":9.52,"open":9.83,"volume":21485000},{"timestamp":1658842200,"date":"2022-07-26","index":457,"close":9.4,"high":9.66,"low":9.38,"open":9.66,"volume":21997800},{"timestamp":1658928600,"date":"2022-07-27","index":458,"close":10.02,"high":10.03,"low":9.5,"open":9.67,"volume":29810900},{"timestamp":1659015000,"date":"2022-07-28","index":459,"close":10.13,"high":10.2,"low":9.74,"open":10.03,"volume":27172900},{"timestamp":1659101400,"date":"2022-07-29","index":460,"close":10.35,"high":10.35,"low":9.92,"open":10.01,"volume":31106600},{"timestamp":1659360600,"date":"2022-08-01","index":461,"close":10.47,"high":10.7,"low":10.12,"open":10.25,"volume":31694700},{"timestamp":1659447000,"date":"2022-08-02","index":462,"close":10.92,"high":11.23,"low":10.26,"open":10.32,"volume":40958800},{"timestamp":1659533400,"date":"2022-08-03","index":463,"close":11.2,"high":11.34,"low":11.04,"open":11.08,"volume":35796500},{"timestamp":1659619800,"date":"2022-08-04","index":464,"close":11.32,"high":11.41,"low":11.03,"open":11.19,"volume":32093400},{"timestamp":1659706200,"date":"2022-08-05","index":465,"close":11.45,"high":11.62,"low":10.85,"open":11.01,"volume":50264800}],"post":[{"timestamp":1659965400,"date":"2022-08-08","index":466,"close":9.82,"high":10.4,"low":9.71,"open":9.77,"volume":125272600},{"timestamp":1660051800,"date":"2022-08-09","index":467,"close":9.25,"high":9.57,"low":9.01,"open":9.54,"volume":58788900},{"timestamp":1660138200,"date":"2022-08-10","index":468,"close":9.59,"high":9.66,"low":9.32,"open":9.51,"volume":46054900},{"timestamp":1660224600,"date":"2022-08-11","index":469,"close":9.42,"high":10.05,"low":9.4,"open":9.76,"volume":44790900},{"timestamp":1660311000,"date":"2022-08-12","index":470,"close":9.91,"high":9.97,"low":9.42,"open":9.55,"volume":30638200},{"timestamp":1660570200,"date":"2022-08-15","index":471,"close":9.91,"high":10.1,"low":9.76,"open":9.82,"volume":33263400},{"timestamp":1660656600,"date":"2022-08-16","index":472,"close":9.74,"high":9.88,"low":9.36,"open":9.85,"volume":40603900},{"timestamp":1660743000,"date":"2022-08-17","index":473,"close":9.43,"high":9.62,"low":9.33,"open":9.56,"volume":33933600},{"timestamp":1660829400,"date":"2022-08-18","index":474,"close":9.15,"high":9.47,"low":9.12,"open":9.42,"volume":26365600},{"timestamp":1660915800,"date":"2022-08-19","index":475,"close":8.51,"high":9.01,"low":8.48,"open":9,"volume":40560200},{"timestamp":1661175000,"date":"2022-08-22","index":476,"close":8.07,"high":8.4,"low":8.06,"open":8.32,"volume":37824900}]},{"date":"2022-05-09","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1650634200,"date":"2022-04-22","index":393,"close":11.96,"high":12.73,"low":11.86,"open":12.33,"volume":30386100},{"timestamp":1650893400,"date":"2022-04-25","index":394,"close":12.11,"high":12.16,"low":11.68,"open":11.83,"volume":31727600},{"timestamp":1650979800,"date":"2022-04-26","index":395,"close":11.12,"high":12.05,"low":11.1,"open":11.94,"volume":38666500},{"timestamp":1651066200,"date":"2022-04-27","index":396,"close":10.56,"high":11.19,"low":10.53,"open":11.01,"volume":54508500},{"timestamp":1651152600,"date":"2022-04-28","index":397,"close":10.95,"high":11.05,"low":10.37,"open":10.69,"volume":40074500},{"timestamp":1651239000,"date":"2022-04-29","index":398,"close":10.4,"high":11.23,"low":10.36,"open":10.9,"volume":30937500},{"timestamp":1651498200,"date":"2022-05-02","index":399,"close":10.74,"high":10.76,"low":10.18,"open":10.38,"volume":41193800},{"timestamp":1651584600,"date":"2022-05-03","index":400,"close":10.55,"high":10.98,"low":10.44,"open":10.69,"volume":31372700},{"timestamp":1651671000,"date":"2022-05-04","index":401,"close":10.98,"high":11.01,"low":10.08,"open":10.53,"volume":43239900},{"timestamp":1651757400,"date":"2022-05-05","index":402,"close":10.12,"high":10.8,"low":9.98,"open":10.8,"volume":40523600},{"timestamp":1651843800,"date":"2022-05-06","index":403,"close":9.48,"high":10.05,"low":9.42,"open":10,"volume":69691300}],"post":[{"timestamp":1652103000,"date":"2022-05-09","index":404,"close":7.46,"high":7.85,"low":7.32,"open":7.78,"volume":170871700},{"timestamp":1652189400,"date":"2022-05-10","index":405,"close":7.29,"high":7.7,"low":6.93,"open":7.56,"volume":86932400},{"timestamp":1652275800,"date":"2022-05-11","index":406,"close":6.71,"high":7.54,"low":6.66,"open":7.28,"volume":72894900},{"timestamp":1652362200,"date":"2022-05-12","index":407,"close":7.34,"high":7.38,"low":6.44,"open":6.55,"volume":82147300},{"timestamp":1652448600,"date":"2022-05-13","index":408,"close":8.34,"high":8.35,"low":7.52,"open":7.52,"volume":69242700},{"timestamp":1652707800,"date":"2022-05-16","index":409,"close":8.04,"high":8.43,"low":8.01,"open":8.17,"volume":46153200},{"timestamp":1652794200,"date":"2022-05-17","index":410,"close":8.36,"high":8.46,"low":8.01,"open":8.1,"volume":38620800},{"timestamp":1652880600,"date":"2022-05-18","index":411,"close":8.01,"high":8.43,"low":7.92,"open":8.21,"volume":29304600},{"timestamp":1652967000,"date":"2022-05-19","index":412,"close":8.31,"high":8.58,"low":7.95,"open":7.97,"volume":35780900},{"timestamp":1653053400,"date":"2022-05-20","index":413,"close":8.08,"high":8.4,"low":7.71,"open":8.26,"volume":40879100},{"timestamp":1653312600,"date":"2022-05-23","index":414,"close":8.01,"high":8.17,"low":7.8,"open":8.01,"volume":27755200}]},{"date":"2022-02-17","estimated":0.04,"reported":0.02,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":338,"close":13.32,"high":14.2,"low":13.19,"open":14.09,"volume":47204300},{"timestamp":1643898600,"date":"2022-02-03","index":339,"close":12.45,"high":13.32,"low":12.42,"open":12.95,"volume":47236900},{"timestamp":1643985000,"date":"2022-02-04","index":340,"close":12.94,"high":13.09,"low":12.27,"open":12.47,"volume":38989200},{"timestamp":1644244200,"date":"2022-02-07","index":341,"close":12.98,"high":13.6,"low":12.94,"open":13.02,"volume":45646100},{"timestamp":1644330600,"date":"2022-02-08","index":342,"close":13.15,"high":13.19,"low":12.62,"open":12.75,"volume":30317100},{"timestamp":1644417000,"date":"2022-02-09","index":343,"close":13.87,"high":13.89,"low":13.26,"open":13.29,"volume":34451900},{"timestamp":1644503400,"date":"2022-02-10","index":344,"close":13.56,"high":14.16,"low":13.37,"open":13.5,"volume":41998200},{"timestamp":1644589800,"date":"2022-02-11","index":345,"close":13.13,"high":13.92,"low":12.97,"open":13.45,"volume":41831600},{"timestamp":1644849000,"date":"2022-02-14","index":346,"close":13.26,"high":13.8,"low":12.98,"open":13.1,"volume":40617900},{"timestamp":1644935400,"date":"2022-02-15","index":347,"close":14.17,"high":14.19,"low":13.41,"open":13.52,"volume":48523700},{"timestamp":1645021800,"date":"2022-02-16","index":348,"close":13.97,"high":14.26,"low":13.66,"open":13.91,"volume":58624400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":349,"close":11.77,"high":12.7,"low":11.7,"open":12.39,"volume":151385400},{"timestamp":1645194600,"date":"2022-02-18","index":350,"close":11.02,"high":12.01,"low":10.57,"open":11.92,"volume":137808100},{"timestamp":1645540200,"date":"2022-02-22","index":351,"close":10.48,"high":11.19,"low":10.3,"open":10.7,"volume":104501500},{"timestamp":1645626600,"date":"2022-02-23","index":352,"close":10.43,"high":11.26,"low":10.4,"open":10.83,"volume":93964500},{"timestamp":1645713000,"date":"2022-02-24","index":353,"close":11.83,"high":11.87,"low":9.74,"open":9.75,"volume":118793000},{"timestamp":1645799400,"date":"2022-02-25","index":354,"close":11.47,"high":11.89,"low":11,"open":11.59,"volume":75433700},{"timestamp":1646058600,"date":"2022-02-28","index":355,"close":11.85,"high":12.18,"low":11.39,"open":11.96,"volume":75390500},{"timestamp":1646145000,"date":"2022-03-01","index":356,"close":12.18,"high":12.52,"low":11.71,"open":11.99,"volume":64867200},{"timestamp":1646231400,"date":"2022-03-02","index":357,"close":12.06,"high":12.21,"low":11.42,"open":12.21,"volume":56698300},{"timestamp":1646317800,"date":"2022-03-03","index":358,"close":11.34,"high":12.06,"low":11.23,"open":12.01,"volume":46172000},{"timestamp":1646404200,"date":"2022-03-04","index":359,"close":10.96,"high":11.77,"low":10.74,"open":11.7,"volume":43502200}]},{"date":"2021-11-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":269,"close":25.41,"high":25.54,"low":24.48,"open":24.5,"volume":33962100},{"timestamp":1635255000,"date":"2021-10-26","index":270,"close":25.52,"high":26.75,"low":25.25,"open":25.99,"volume":56767000},{"timestamp":1635341400,"date":"2021-10-27","index":271,"close":25.06,"high":25.9,"low":25.02,"open":25.64,"volume":24157200},{"timestamp":1635427800,"date":"2021-10-28","index":272,"close":25.64,"high":25.8,"low":25.12,"open":25.3,"volume":21203000},{"timestamp":1635514200,"date":"2021-10-29","index":273,"close":25.88,"high":26.12,"low":25.45,"open":25.5,"volume":21910300},{"timestamp":1635773400,"date":"2021-11-01","index":274,"close":26.56,"high":26.65,"low":25.88,"open":26.11,"volume":26684700},{"timestamp":1635859800,"date":"2021-11-02","index":275,"close":25.92,"high":26.72,"low":25.56,"open":26.56,"volume":30794600},{"timestamp":1635946200,"date":"2021-11-03","index":276,"close":26.12,"high":26.24,"low":25.17,"open":25.89,"volume":25244200},{"timestamp":1636032600,"date":"2021-11-04","index":277,"close":26.47,"high":26.57,"low":25.87,"open":26.26,"volume":25029700},{"timestamp":1636119000,"date":"2021-11-05","index":278,"close":26,"high":26.63,"low":25.72,"open":26.45,"volume":26005000},{"timestamp":1636381800,"date":"2021-11-08","index":279,"close":26.75,"high":27.11,"low":26.12,"open":26.25,"volume":41359600}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":280,"close":24.25,"high":25.98,"low":23.95,"open":25.9,"volume":117540200},{"timestamp":1636554600,"date":"2021-11-10","index":281,"close":22.52,"high":23.64,"low":22.12,"open":23.6,"volume":94860100},{"timestamp":1636641000,"date":"2021-11-11","index":282,"close":22.99,"high":23.13,"low":22.67,"open":23.04,"volume":43381500},{"timestamp":1636727400,"date":"2021-11-12","index":283,"close":22.83,"high":23.23,"low":22.38,"open":23.02,"volume":53516200},{"timestamp":1636986600,"date":"2021-11-15","index":284,"close":23.41,"high":23.52,"low":22.95,"open":23,"volume":33225700},{"timestamp":1637073000,"date":"2021-11-16","index":285,"close":23.13,"high":23.29,"low":22.61,"open":23.29,"volume":31574800},{"timestamp":1637159400,"date":"2021-11-17","index":286,"close":22.49,"high":23.22,"low":22.4,"open":23.05,"volume":27994100},{"timestamp":1637245800,"date":"2021-11-18","index":287,"close":21.5,"high":22.55,"low":21.34,"open":22.5,"volume":51039900},{"timestamp":1637332200,"date":"2021-11-19","index":288,"close":21.41,"high":21.96,"low":21.3,"open":21.6,"volume":30013100},{"timestamp":1637591400,"date":"2021-11-22","index":289,"close":20.65,"high":21.57,"low":20.18,"open":21.53,"volume":59899100},{"timestamp":1637677800,"date":"2021-11-23","index":290,"close":20.59,"high":21.05,"low":20.05,"open":20.59,"volume":44588000}]},{"date":"2021-08-12","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":207,"close":22.56,"high":22.61,"low":21.69,"open":21.75,"volume":25073600},{"timestamp":1627565400,"date":"2021-07-29","index":208,"close":22.18,"high":22.85,"low":22.14,"open":22.78,"volume":19219100},{"timestamp":1627651800,"date":"2021-07-30","index":209,"close":21.71,"high":22.41,"low":21.71,"open":21.85,"volume":15889200},{"timestamp":1627911000,"date":"2021-08-02","index":210,"close":22.1,"high":22.37,"low":21.48,"open":21.91,"volume":21372900},{"timestamp":1627997400,"date":"2021-08-03","index":211,"close":22.24,"high":22.27,"low":21.71,"open":22.03,"volume":17040100},{"timestamp":1628083800,"date":"2021-08-04","index":212,"close":22.3,"high":22.54,"low":22.07,"open":22.2,"volume":15537400},{"timestamp":1628170200,"date":"2021-08-05","index":213,"close":22.52,"high":22.77,"low":22.02,"open":22.22,"volume":18575200},{"timestamp":1628256600,"date":"2021-08-06","index":214,"close":21.82,"high":22.69,"low":21.79,"open":22.64,"volume":24200700},{"timestamp":1628515800,"date":"2021-08-09","index":215,"close":22.93,"high":23.28,"low":21.8,"open":21.85,"volume":35611100},{"timestamp":1628602200,"date":"2021-08-10","index":216,"close":22.92,"high":23.52,"low":22.78,"open":23.01,"volume":25947900},{"timestamp":1628688600,"date":"2021-08-11","index":217,"close":22.35,"high":23.19,"low":22.09,"open":23.07,"volume":34679000}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":218,"close":24.89,"high":25.76,"low":23.58,"open":24.45,"volume":189287200},{"timestamp":1628861400,"date":"2021-08-13","index":219,"close":24.9,"high":25.1,"low":24.31,"open":25,"volume":52395100},{"timestamp":1629120600,"date":"2021-08-16","index":220,"close":24.5,"high":24.9,"low":23.77,"open":24.9,"volume":45907300},{"timestamp":1629207000,"date":"2021-08-17","index":221,"close":23.97,"high":24.59,"low":23.74,"open":23.9,"volume":35348300},{"timestamp":1629293400,"date":"2021-08-18","index":222,"close":25.28,"high":25.94,"low":23.68,"open":24.07,"volume":92065600},{"timestamp":1629379800,"date":"2021-08-19","index":223,"close":24.16,"high":25.64,"low":24.14,"open":25.01,"volume":67605600},{"timestamp":1629466200,"date":"2021-08-20","index":224,"close":24.01,"high":24.48,"low":23.66,"open":24.22,"volume":52062300},{"timestamp":1629725400,"date":"2021-08-23","index":225,"close":24.82,"high":24.93,"low":23.9,"open":24.02,"volume":35705300},{"timestamp":1629811800,"date":"2021-08-24","index":226,"close":25.1,"high":25.35,"low":24.76,"open":25,"volume":37227400},{"timestamp":1629898200,"date":"2021-08-25","index":227,"close":24.35,"high":25.19,"low":24.07,"open":25.12,"volume":54678500},{"timestamp":1629984600,"date":"2021-08-26","index":228,"close":24.87,"high":25.41,"low":24.36,"open":24.4,"volume":46179400}]},{"date":"2021-05-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":142,"close":24.11,"high":24.26,"low":23.46,"open":23.69,"volume":33667600},{"timestamp":1619530200,"date":"2021-04-27","index":143,"close":23.88,"high":24.26,"low":23.57,"open":24.17,"volume":27678300},{"timestamp":1619616600,"date":"2021-04-28","index":144,"close":23.85,"high":24.17,"low":23.42,"open":23.67,"volume":22068100},{"timestamp":1619703000,"date":"2021-04-29","index":145,"close":23.37,"high":24.14,"low":22.81,"open":23.87,"volume":36770100},{"timestamp":1619789400,"date":"2021-04-30","index":146,"close":23.04,"high":23.55,"low":22.84,"open":23.18,"volume":24717300},{"timestamp":1620048600,"date":"2021-05-03","index":147,"close":22.3,"high":23.08,"low":22.21,"open":23.01,"volume":33934400},{"timestamp":1620135000,"date":"2021-05-04","index":148,"close":21.64,"high":22.2,"low":20.87,"open":21.94,"volume":63429600},{"timestamp":1620221400,"date":"2021-05-05","index":149,"close":21.15,"high":21.94,"low":20.97,"open":21.81,"volume":39134700},{"timestamp":1620307800,"date":"2021-05-06","index":150,"close":20.09,"high":21.02,"low":19.41,"open":21.02,"volume":92201100},{"timestamp":1620394200,"date":"2021-05-07","index":151,"close":19.75,"high":20.75,"low":19.58,"open":20.3,"volume":63725500},{"timestamp":1620653400,"date":"2021-05-10","index":152,"close":18.47,"high":19.3,"low":18.18,"open":19.28,"volume":104670500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":153,"close":20.21,"high":20.3,"low":17.06,"open":17.2,"volume":203230500},{"timestamp":1620826200,"date":"2021-05-12","index":154,"close":18.89,"high":20,"low":18.51,"open":20,"volume":128281500},{"timestamp":1620912600,"date":"2021-05-13","index":155,"close":18.37,"high":19.47,"low":17.82,"open":19.14,"volume":87811600},{"timestamp":1620999000,"date":"2021-05-14","index":156,"close":20.08,"high":20.2,"low":18.53,"open":18.82,"volume":79409500},{"timestamp":1621258200,"date":"2021-05-17","index":157,"close":20.46,"high":20.49,"low":19.63,"open":19.73,"volume":50039600},{"timestamp":1621344600,"date":"2021-05-18","index":158,"close":21.24,"high":21.62,"low":20.26,"open":20.52,"volume":59672400},{"timestamp":1621431000,"date":"2021-05-19","index":159,"close":20.67,"high":21.03,"low":19.94,"open":20.1,"volume":45314000},{"timestamp":1621517400,"date":"2021-05-20","index":160,"close":20.61,"high":20.81,"low":20.28,"open":20.75,"volume":46302400},{"timestamp":1621603800,"date":"2021-05-21","index":161,"close":20.75,"high":21.16,"low":20.47,"open":20.84,"volume":35372900},{"timestamp":1621863000,"date":"2021-05-24","index":162,"close":21.22,"high":21.52,"low":20.67,"open":21.06,"volume":46596800},{"timestamp":1621949400,"date":"2021-05-25","index":163,"close":21.48,"high":22.11,"low":21.28,"open":21.42,"volume":49890800}]},{"date":"2021-02-16","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1611930600,"date":"2021-01-29","index":83,"close":35.18,"high":38.01,"low":34.66,"open":36.61,"volume":42030900},{"timestamp":1612189800,"date":"2021-02-01","index":84,"close":33.96,"high":35.62,"low":32.58,"open":35.33,"volume":43460900},{"timestamp":1612276200,"date":"2021-02-02","index":85,"close":31.02,"high":34.2,"low":30.5,"open":34.1,"volume":69647900},{"timestamp":1612362600,"date":"2021-02-03","index":86,"close":31.76,"high":32.95,"low":31.38,"open":32.39,"volume":35312000},{"timestamp":1612449000,"date":"2021-02-04","index":87,"close":32.05,"high":33.18,"low":31.05,"open":32.58,"volume":31565000},{"timestamp":1612535400,"date":"2021-02-05","index":88,"close":34.05,"high":35.2,"low":31.75,"open":32.61,"volume":62375300},{"timestamp":1612794600,"date":"2021-02-08","index":89,"close":36.05,"high":39.22,"low":35.89,"open":37.22,"volume":72376000},{"timestamp":1612881000,"date":"2021-02-09","index":90,"close":38.17,"high":38.26,"low":36.13,"open":36.9,"volume":44243200},{"timestamp":1612967400,"date":"2021-02-10","index":91,"close":35.7,"high":38.24,"low":35,"open":38.15,"volume":45177200},{"timestamp":1613053800,"date":"2021-02-11","index":92,"close":33.11,"high":35.98,"low":32.61,"open":35.79,"volume":52094900},{"timestamp":1613140200,"date":"2021-02-12","index":93,"close":31.91,"high":33.65,"low":31.34,"open":33.36,"volume":60925600}],"post":[{"timestamp":1613485800,"date":"2021-02-16","index":94,"close":27.84,"high":30.44,"low":27.3,"open":30.02,"volume":180294300},{"timestamp":1613572200,"date":"2021-02-17","index":95,"close":27.08,"high":29.73,"low":27,"open":27.99,"volume":151007000},{"timestamp":1613658600,"date":"2021-02-18","index":96,"close":25.17,"high":26.31,"low":24.5,"open":24.99,"volume":313175100},{"timestamp":1613745000,"date":"2021-02-19","index":97,"close":29,"high":29.96,"low":26.9,"open":27.02,"volume":320063700},{"timestamp":1614004200,"date":"2021-02-22","index":98,"close":28,"high":30.19,"low":27.54,"open":29.96,"volume":183049500},{"timestamp":1614090600,"date":"2021-02-23","index":99,"close":26.75,"high":27.46,"low":23.9,"open":25.96,"volume":145289400},{"timestamp":1614177000,"date":"2021-02-24","index":100,"close":26.39,"high":27.23,"low":25.75,"open":26.71,"volume":90095700},{"timestamp":1614263400,"date":"2021-02-25","index":101,"close":23.96,"high":26.44,"low":23.15,"open":25.82,"volume":161776400},{"timestamp":1614349800,"date":"2021-02-26","index":102,"close":23.9,"high":24.5,"low":22.7,"open":24.2,"volume":119588600},{"timestamp":1614609000,"date":"2021-03-01","index":103,"close":24.81,"high":25.9,"low":24.62,"open":25.19,"volume":85059900},{"timestamp":1614695400,"date":"2021-03-02","index":104,"close":24.48,"high":25.59,"low":24.26,"open":25,"volume":73997000}]},{"date":"2020-11-12","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":20,"close":10.85,"high":10.98,"low":10.1,"open":10.66,"volume":30941700},{"timestamp":1603978200,"date":"2020-10-29","index":21,"close":10.75,"high":11.1,"low":10.56,"open":10.9,"volume":20515700},{"timestamp":1604064600,"date":"2020-10-30","index":22,"close":10.13,"high":10.68,"low":9.85,"open":10.61,"volume":19705500},{"timestamp":1604327400,"date":"2020-11-02","index":23,"close":10.54,"high":10.57,"low":10.23,"open":10.23,"volume":11677800},{"timestamp":1604413800,"date":"2020-11-03","index":24,"close":10.5,"high":10.94,"low":10.44,"open":10.57,"volume":21652800},{"timestamp":1604500200,"date":"2020-11-04","index":25,"close":10.72,"high":10.92,"low":10.55,"open":10.82,"volume":15783400},{"timestamp":1604586600,"date":"2020-11-05","index":26,"close":11.88,"high":12.13,"low":10.85,"open":10.9,"volume":48560400},{"timestamp":1604673000,"date":"2020-11-06","index":27,"close":13.83,"high":14.96,"low":12.05,"open":12.22,"volume":89977600},{"timestamp":1604932200,"date":"2020-11-09","index":28,"close":14.67,"high":15.9,"low":14.11,"open":14.96,"volume":60099000},{"timestamp":1605018600,"date":"2020-11-10","index":29,"close":14,"high":15.01,"low":13.18,"open":14.99,"volume":38078700},{"timestamp":1605105000,"date":"2020-11-11","index":30,"close":15.96,"high":15.97,"low":14.4,"open":14.57,"volume":47027900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":31,"close":14.58,"high":17.06,"low":14.41,"open":16.66,"volume":97904000},{"timestamp":1605277800,"date":"2020-11-13","index":32,"close":15.8,"high":16,"low":14.49,"open":14.49,"volume":76354800},{"timestamp":1605537000,"date":"2020-11-16","index":33,"close":15.93,"high":16.1,"low":15.01,"open":15.96,"volume":65326000},{"timestamp":1605623400,"date":"2020-11-17","index":34,"close":17.85,"high":18.75,"low":16.18,"open":16.29,"volume":116618500},{"timestamp":1605709800,"date":"2020-11-18","index":35,"close":17.9,"high":19.25,"low":17.54,"open":18.28,"volume":89957900},{"timestamp":1605796200,"date":"2020-11-19","index":36,"close":18.98,"high":18.98,"low":17.96,"open":18.5,"volume":56225400},{"timestamp":1605882600,"date":"2020-11-20","index":37,"close":18.15,"high":19.66,"low":18,"open":19.03,"volume":72104000},{"timestamp":1606141800,"date":"2020-11-23","index":38,"close":21.04,"high":21.45,"low":18.57,"open":18.63,"volume":84716300},{"timestamp":1606228200,"date":"2020-11-24","index":39,"close":23.82,"high":24.27,"low":20.63,"open":22.35,"volume":115468800},{"timestamp":1606314600,"date":"2020-11-25","index":40,"close":29.05,"high":29.75,"low":23.69,"open":23.96,"volume":202563700},{"timestamp":1606487400,"date":"2020-11-27","index":41,"close":27.66,"high":33.5,"low":26.12,"open":31.19,"volume":207834000}]},{"date":"2020-09-30","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/PYPL_full.json b/data/PYPL_full.json
index a92fecde2..31eb8f781 100644
--- a/data/PYPL_full.json
+++ b/data/PYPL_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.06,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723665600,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8838585}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]},{"date":"2018-07-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":760,"close":86.25,"high":86.86,"low":85.07,"open":85.47,"volume":4153200},{"timestamp":1531402200,"date":"2018-07-12","index":761,"close":89.13,"high":89.19,"low":86.8,"open":87.2,"volume":6912300},{"timestamp":1531488600,"date":"2018-07-13","index":762,"close":87.99,"high":89.1,"low":86.83,"open":89,"volume":6106400},{"timestamp":1531747800,"date":"2018-07-16","index":763,"close":87.77,"high":88.34,"low":87.48,"open":88.26,"volume":4452300},{"timestamp":1531834200,"date":"2018-07-17","index":764,"close":88.58,"high":88.72,"low":86.59,"open":87.25,"volume":5086100},{"timestamp":1531920600,"date":"2018-07-18","index":765,"close":88.22,"high":88.93,"low":87.68,"open":88.7,"volume":4797100},{"timestamp":1532007000,"date":"2018-07-19","index":766,"close":87.38,"high":88.59,"low":87.16,"open":88,"volume":5612900},{"timestamp":1532093400,"date":"2018-07-20","index":767,"close":87.47,"high":88,"low":87.14,"open":87.32,"volume":7541500},{"timestamp":1532352600,"date":"2018-07-23","index":768,"close":89.24,"high":89.6,"low":85.82,"open":87.14,"volume":11759700},{"timestamp":1532439000,"date":"2018-07-24","index":769,"close":91.41,"high":92.35,"low":90.41,"open":90.6,"volume":13369400},{"timestamp":1532525400,"date":"2018-07-25","index":770,"close":91.37,"high":92.35,"low":91.01,"open":91.13,"volume":11976800}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":771,"close":89.14,"high":90.68,"low":87.25,"open":88.51,"volume":14505600},{"timestamp":1532698200,"date":"2018-07-27","index":772,"close":85.46,"high":90.28,"low":84.75,"open":89.5,"volume":14903400},{"timestamp":1532957400,"date":"2018-07-30","index":773,"close":82.39,"high":85.5,"low":81.85,"open":85.5,"volume":13501500},{"timestamp":1533043800,"date":"2018-07-31","index":774,"close":82.14,"high":83.32,"low":81.3,"open":82.51,"volume":13462200},{"timestamp":1533130200,"date":"2018-08-01","index":775,"close":83.46,"high":83.98,"low":82.01,"open":82.24,"volume":11160400},{"timestamp":1533216600,"date":"2018-08-02","index":776,"close":85.53,"high":85.59,"low":82.85,"open":82.95,"volume":8327200},{"timestamp":1533303000,"date":"2018-08-03","index":777,"close":85.19,"high":86.2,"low":84.15,"open":85.99,"volume":6216400},{"timestamp":1533562200,"date":"2018-08-06","index":778,"close":85.77,"high":86.1,"low":84.9,"open":85.19,"volume":5702500},{"timestamp":1533648600,"date":"2018-08-07","index":779,"close":86.3,"high":86.99,"low":85.95,"open":86.3,"volume":4951200},{"timestamp":1533735000,"date":"2018-08-08","index":780,"close":86.74,"high":87.1,"low":85.86,"open":86.23,"volume":3888900},{"timestamp":1533821400,"date":"2018-08-09","index":781,"close":87.17,"high":88.09,"low":86.48,"open":86.91,"volume":5507000}]},{"date":"2018-04-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":697,"close":76.5,"high":77.4,"low":76.08,"open":76.2,"volume":4581000},{"timestamp":1523539800,"date":"2018-04-12","index":698,"close":77.46,"high":77.99,"low":76.61,"open":76.8,"volume":5034800},{"timestamp":1523626200,"date":"2018-04-13","index":699,"close":77.27,"high":78.63,"low":76.83,"open":78,"volume":5909900},{"timestamp":1523885400,"date":"2018-04-16","index":700,"close":77.8,"high":78.5,"low":77.19,"open":77.88,"volume":5101400},{"timestamp":1523971800,"date":"2018-04-17","index":701,"close":80.03,"high":80.43,"low":78.5,"open":78.55,"volume":7135700},{"timestamp":1524058200,"date":"2018-04-18","index":702,"close":80.34,"high":80.89,"low":79.32,"open":80.1,"volume":5943700},{"timestamp":1524144600,"date":"2018-04-19","index":703,"close":79.68,"high":80.39,"low":79.19,"open":80.2,"volume":7122700},{"timestamp":1524231000,"date":"2018-04-20","index":704,"close":78.73,"high":79.87,"low":78.3,"open":79.22,"volume":6265300},{"timestamp":1524490200,"date":"2018-04-23","index":705,"close":78.21,"high":79.45,"low":77.99,"open":78.86,"volume":4038500},{"timestamp":1524576600,"date":"2018-04-24","index":706,"close":75.28,"high":79.4,"low":75.08,"open":78.9,"volume":9186600},{"timestamp":1524663000,"date":"2018-04-25","index":707,"close":74,"high":75.57,"low":73.7,"open":75.39,"volume":10940300}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":708,"close":76.03,"high":77.62,"low":75.49,"open":76.32,"volume":13625300},{"timestamp":1524835800,"date":"2018-04-27","index":709,"close":74.13,"high":76.39,"low":73.64,"open":76.21,"volume":9794300},{"timestamp":1525095000,"date":"2018-04-30","index":710,"close":74.61,"high":75.02,"low":73.69,"open":74,"volume":9444400},{"timestamp":1525181400,"date":"2018-05-01","index":711,"close":74.81,"high":74.99,"low":73.6,"open":74.15,"volume":5660200},{"timestamp":1525267800,"date":"2018-05-02","index":712,"close":71.73,"high":75.71,"low":71.21,"open":75,"volume":17710700},{"timestamp":1525354200,"date":"2018-05-03","index":713,"close":73.45,"high":73.77,"low":70.22,"open":71.3,"volume":17310700},{"timestamp":1525440600,"date":"2018-05-04","index":714,"close":73.99,"high":74.44,"low":72.23,"open":73.19,"volume":7470800},{"timestamp":1525699800,"date":"2018-05-07","index":715,"close":74.67,"high":75.12,"low":74.1,"open":74.22,"volume":7583700},{"timestamp":1525786200,"date":"2018-05-08","index":716,"close":75.72,"high":75.94,"low":74.44,"open":74.62,"volume":6267200},{"timestamp":1525872600,"date":"2018-05-09","index":717,"close":77.01,"high":77.05,"low":75.46,"open":76.08,"volume":6230500},{"timestamp":1525959000,"date":"2018-05-10","index":718,"close":79.19,"high":79.25,"low":77.25,"open":77.39,"volume":11541400}]},{"date":"2018-01-31","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":639,"close":82.47,"high":82.61,"low":79.96,"open":80.4,"volume":7146900},{"timestamp":1516285800,"date":"2018-01-18","index":640,"close":82.94,"high":83.44,"low":81.61,"open":82.43,"volume":7395100},{"timestamp":1516372200,"date":"2018-01-19","index":641,"close":83.84,"high":84.19,"low":83.13,"open":83.23,"volume":8783500},{"timestamp":1516631400,"date":"2018-01-22","index":642,"close":83.98,"high":84.21,"low":83.22,"open":84,"volume":7560500},{"timestamp":1516717800,"date":"2018-01-23","index":643,"close":84.21,"high":84.55,"low":83.45,"open":84.12,"volume":9736400},{"timestamp":1516804200,"date":"2018-01-24","index":644,"close":83.71,"high":85.29,"low":82.71,"open":84.52,"volume":8735700},{"timestamp":1516890600,"date":"2018-01-25","index":645,"close":84.34,"high":85.27,"low":83.71,"open":84,"volume":7268300},{"timestamp":1516977000,"date":"2018-01-26","index":646,"close":85.45,"high":85.49,"low":84.04,"open":84.46,"volume":7840300},{"timestamp":1517236200,"date":"2018-01-29","index":647,"close":84.31,"high":85.35,"low":83.62,"open":85.2,"volume":8198900},{"timestamp":1517322600,"date":"2018-01-30","index":648,"close":83.78,"high":84.17,"low":82,"open":83,"volume":7864500},{"timestamp":1517409000,"date":"2018-01-31","index":649,"close":85.32,"high":86.32,"low":84.16,"open":84.18,"volume":15221400}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":650,"close":78.4,"high":80.95,"low":76.7,"open":79.95,"volume":44271600},{"timestamp":1517581800,"date":"2018-02-02","index":651,"close":76.57,"high":79.62,"low":76.28,"open":78.1,"volume":21979800},{"timestamp":1517841000,"date":"2018-02-05","index":652,"close":74.71,"high":78.98,"low":74.68,"open":75.95,"volume":18810600},{"timestamp":1517927400,"date":"2018-02-06","index":653,"close":75.68,"high":76.51,"low":72.25,"open":72.63,"volume":19739600},{"timestamp":1518013800,"date":"2018-02-07","index":654,"close":75.59,"high":77.58,"low":74.94,"open":75.35,"volume":11988000},{"timestamp":1518100200,"date":"2018-02-08","index":655,"close":72.32,"high":75.91,"low":72.27,"open":75.63,"volume":13665400},{"timestamp":1518186600,"date":"2018-02-09","index":656,"close":74.75,"high":75.27,"low":71.63,"open":73.14,"volume":14339400},{"timestamp":1518445800,"date":"2018-02-12","index":657,"close":75.28,"high":76.28,"low":74.85,"open":75.49,"volume":10419600},{"timestamp":1518532200,"date":"2018-02-13","index":658,"close":74.97,"high":75.6,"low":74.55,"open":74.81,"volume":7743600},{"timestamp":1518618600,"date":"2018-02-14","index":659,"close":77.27,"high":77.36,"low":74.13,"open":74.18,"volume":8955800},{"timestamp":1518705000,"date":"2018-02-15","index":660,"close":78.29,"high":78.3,"low":76.58,"open":78.01,"volume":9311000}]},{"date":"2017-10-19","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":569,"close":65.82,"high":66,"low":64.22,"open":64.38,"volume":7445700},{"timestamp":1507296600,"date":"2017-10-06","index":570,"close":66.05,"high":66.41,"low":65.79,"open":66,"volume":6122000},{"timestamp":1507555800,"date":"2017-10-09","index":571,"close":66.23,"high":66.55,"low":65.9,"open":66.2,"volume":5517900},{"timestamp":1507642200,"date":"2017-10-10","index":572,"close":66.04,"high":66.67,"low":65.79,"open":66.6,"volume":5831800},{"timestamp":1507728600,"date":"2017-10-11","index":573,"close":67.78,"high":68.42,"low":66.98,"open":67.25,"volume":12005600},{"timestamp":1507815000,"date":"2017-10-12","index":574,"close":68.86,"high":68.98,"low":67.81,"open":68.02,"volume":8888300},{"timestamp":1507901400,"date":"2017-10-13","index":575,"close":68.66,"high":69.61,"low":68,"open":69.49,"volume":8640700},{"timestamp":1508160600,"date":"2017-10-16","index":576,"close":67.31,"high":69.2,"low":67.28,"open":69.04,"volume":9581800},{"timestamp":1508247000,"date":"2017-10-17","index":577,"close":66.67,"high":67.67,"low":66.35,"open":67.65,"volume":10844000},{"timestamp":1508333400,"date":"2017-10-18","index":578,"close":67.26,"high":67.5,"low":67,"open":67.4,"volume":7994300},{"timestamp":1508419800,"date":"2017-10-19","index":579,"close":67.25,"high":67.45,"low":66.16,"open":67.3,"volume":14546400}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":580,"close":70.97,"high":71.73,"low":69.69,"open":71.33,"volume":34282800},{"timestamp":1508765400,"date":"2017-10-23","index":581,"close":69.8,"high":71.33,"low":69.55,"open":71.02,"volume":12232500},{"timestamp":1508851800,"date":"2017-10-24","index":582,"close":70.21,"high":70.57,"low":69.67,"open":69.73,"volume":12280400},{"timestamp":1508938200,"date":"2017-10-25","index":583,"close":71.02,"high":71.42,"low":69.85,"open":69.94,"volume":12755800},{"timestamp":1509024600,"date":"2017-10-26","index":584,"close":71.34,"high":72.07,"low":71.04,"open":71.46,"volume":8015100},{"timestamp":1509111000,"date":"2017-10-27","index":585,"close":71.06,"high":71.79,"low":70.58,"open":71.72,"volume":9256600},{"timestamp":1509370200,"date":"2017-10-30","index":586,"close":71.15,"high":71.54,"low":70.53,"open":71.45,"volume":7216000},{"timestamp":1509456600,"date":"2017-10-31","index":587,"close":72.56,"high":72.74,"low":71.11,"open":71.34,"volume":7555300},{"timestamp":1509543000,"date":"2017-11-01","index":588,"close":72.38,"high":72.99,"low":71.69,"open":72.78,"volume":6655600},{"timestamp":1509629400,"date":"2017-11-02","index":589,"close":72.25,"high":72.78,"low":72.01,"open":72.46,"volume":4535600},{"timestamp":1509715800,"date":"2017-11-03","index":590,"close":73.39,"high":73.41,"low":71.94,"open":72.37,"volume":6726400}]},{"date":"2017-07-26","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":509,"close":56.55,"high":57.44,"low":55.55,"open":56.6,"volume":17490800},{"timestamp":1499952600,"date":"2017-07-13","index":510,"close":57.9,"high":57.91,"low":56.8,"open":57.3,"volume":14795500},{"timestamp":1500039000,"date":"2017-07-14","index":511,"close":57.16,"high":58.63,"low":56.92,"open":58.14,"volume":11777100},{"timestamp":1500298200,"date":"2017-07-17","index":512,"close":57.58,"high":57.6,"low":57.02,"open":57.53,"volume":5803300},{"timestamp":1500384600,"date":"2017-07-18","index":513,"close":58.96,"high":58.96,"low":57.31,"open":57.5,"volume":9477500},{"timestamp":1500471000,"date":"2017-07-19","index":514,"close":58.35,"high":58.62,"low":57.55,"open":58.31,"volume":9706700},{"timestamp":1500557400,"date":"2017-07-20","index":515,"close":59.09,"high":59.38,"low":58.43,"open":58.75,"volume":8057400},{"timestamp":1500643800,"date":"2017-07-21","index":516,"close":58.67,"high":59.33,"low":58.59,"open":59,"volume":7545000},{"timestamp":1500903000,"date":"2017-07-24","index":517,"close":58.58,"high":59.07,"low":58.34,"open":58.9,"volume":6429300},{"timestamp":1500989400,"date":"2017-07-25","index":518,"close":58.26,"high":58.83,"low":58.19,"open":58.73,"volume":8514000},{"timestamp":1501075800,"date":"2017-07-26","index":519,"close":58.79,"high":58.94,"low":57.9,"open":58.48,"volume":13615600}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":520,"close":60.15,"high":61.3,"low":57.69,"open":61,"volume":22713400},{"timestamp":1501248600,"date":"2017-07-28","index":521,"close":59.2,"high":60.71,"low":59.04,"open":59.8,"volume":10800800},{"timestamp":1501507800,"date":"2017-07-31","index":522,"close":58.55,"high":59.64,"low":58.52,"open":59.37,"volume":7400700},{"timestamp":1501594200,"date":"2017-08-01","index":523,"close":59.34,"high":59.39,"low":58.79,"open":59,"volume":9079100},{"timestamp":1501680600,"date":"2017-08-02","index":524,"close":59.12,"high":59.71,"low":58.44,"open":59.67,"volume":6517300},{"timestamp":1501767000,"date":"2017-08-03","index":525,"close":58.42,"high":59.28,"low":58.36,"open":59.16,"volume":6260000},{"timestamp":1501853400,"date":"2017-08-04","index":526,"close":58.86,"high":58.93,"low":58.32,"open":58.62,"volume":6174100},{"timestamp":1502112600,"date":"2017-08-07","index":527,"close":59.62,"high":59.64,"low":58.84,"open":59.18,"volume":5887600},{"timestamp":1502199000,"date":"2017-08-08","index":528,"close":59.48,"high":59.88,"low":59.25,"open":59.61,"volume":6001900},{"timestamp":1502285400,"date":"2017-08-09","index":529,"close":59.67,"high":59.73,"low":58.59,"open":58.97,"volume":6023900},{"timestamp":1502371800,"date":"2017-08-10","index":530,"close":58.02,"high":59.37,"low":57.81,"open":59.24,"volume":9571200}]},{"date":"2017-04-26","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":446,"close":42.69,"high":43.09,"low":42.61,"open":42.99,"volume":4856300},{"timestamp":1492003800,"date":"2017-04-12","index":447,"close":42.49,"high":42.81,"low":42.06,"open":42.1,"volume":5800100},{"timestamp":1492090200,"date":"2017-04-13","index":448,"close":42.55,"high":42.89,"low":42.32,"open":42.5,"volume":3631400},{"timestamp":1492435800,"date":"2017-04-17","index":449,"close":43.1,"high":43.14,"low":42.6,"open":42.6,"volume":3151600},{"timestamp":1492522200,"date":"2017-04-18","index":450,"close":43.09,"high":43.2,"low":42.86,"open":43.2,"volume":3711600},{"timestamp":1492608600,"date":"2017-04-19","index":451,"close":43.3,"high":43.47,"low":42.9,"open":43.03,"volume":4913900},{"timestamp":1492695000,"date":"2017-04-20","index":452,"close":43.69,"high":43.8,"low":43.26,"open":43.32,"volume":4811200},{"timestamp":1492781400,"date":"2017-04-21","index":453,"close":43.81,"high":44,"low":43.6,"open":43.86,"volume":5595700},{"timestamp":1493040600,"date":"2017-04-24","index":454,"close":44.27,"high":44.28,"low":43.95,"open":44.09,"volume":4643800},{"timestamp":1493127000,"date":"2017-04-25","index":455,"close":44.71,"high":45.01,"low":44.35,"open":44.49,"volume":7827900},{"timestamp":1493213400,"date":"2017-04-26","index":456,"close":44.41,"high":45.04,"low":44.25,"open":45.04,"volume":9846900}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":457,"close":47.15,"high":48.1,"low":46.75,"open":47.25,"volume":34420200},{"timestamp":1493386200,"date":"2017-04-28","index":458,"close":47.72,"high":47.76,"low":46.87,"open":47.03,"volume":11642800},{"timestamp":1493645400,"date":"2017-05-01","index":459,"close":47.54,"high":47.71,"low":47.32,"open":47.39,"volume":14537500},{"timestamp":1493731800,"date":"2017-05-02","index":460,"close":49.05,"high":49.07,"low":47.4,"open":47.41,"volume":16820800},{"timestamp":1493818200,"date":"2017-05-03","index":461,"close":49.02,"high":49.29,"low":48.63,"open":49.16,"volume":11613100},{"timestamp":1493904600,"date":"2017-05-04","index":462,"close":48.91,"high":49.38,"low":48.82,"open":48.93,"volume":7148800},{"timestamp":1493991000,"date":"2017-05-05","index":463,"close":49.3,"high":49.44,"low":48.4,"open":48.62,"volume":4876200},{"timestamp":1494250200,"date":"2017-05-08","index":464,"close":49.17,"high":49.45,"low":48.81,"open":49.43,"volume":6641000},{"timestamp":1494336600,"date":"2017-05-09","index":465,"close":49.22,"high":49.37,"low":48.9,"open":49.06,"volume":4774000},{"timestamp":1494423000,"date":"2017-05-10","index":466,"close":49.79,"high":49.8,"low":49.01,"open":49.18,"volume":6507700},{"timestamp":1494509400,"date":"2017-05-11","index":467,"close":49.7,"high":49.71,"low":49.11,"open":49.63,"volume":5547700}]},{"date":"2017-01-26","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":384,"close":41.28,"high":41.38,"low":40.83,"open":41.23,"volume":4425300},{"timestamp":1484231400,"date":"2017-01-12","index":385,"close":41.56,"high":41.6,"low":40.92,"open":41.28,"volume":3840500},{"timestamp":1484317800,"date":"2017-01-13","index":386,"close":41.6,"high":41.84,"low":41.53,"open":41.65,"volume":3917700},{"timestamp":1484663400,"date":"2017-01-17","index":387,"close":41.27,"high":41.71,"low":41.2,"open":41.6,"volume":5932900},{"timestamp":1484749800,"date":"2017-01-18","index":388,"close":41.35,"high":41.49,"low":41.11,"open":41.41,"volume":4706000},{"timestamp":1484836200,"date":"2017-01-19","index":389,"close":41.27,"high":41.68,"low":41.03,"open":41.25,"volume":4717600},{"timestamp":1484922600,"date":"2017-01-20","index":390,"close":41.69,"high":41.72,"low":41.3,"open":41.39,"volume":6868500},{"timestamp":1485181800,"date":"2017-01-23","index":391,"close":41.62,"high":42.11,"low":41.25,"open":41.86,"volume":8497100},{"timestamp":1485268200,"date":"2017-01-24","index":392,"close":41.96,"high":42.04,"low":41.53,"open":41.95,"volume":6106500},{"timestamp":1485354600,"date":"2017-01-25","index":393,"close":41.71,"high":42.44,"low":41.66,"open":42.36,"volume":8604000},{"timestamp":1485441000,"date":"2017-01-26","index":394,"close":41.5,"high":42.5,"low":41.28,"open":42.36,"volume":11838100}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":395,"close":40.27,"high":41.2,"low":39.92,"open":41,"volume":22749200},{"timestamp":1485786600,"date":"2017-01-30","index":396,"close":39.86,"high":40.27,"low":39.42,"open":40.17,"volume":11486000},{"timestamp":1485873000,"date":"2017-01-31","index":397,"close":39.78,"high":40.01,"low":39.45,"open":39.7,"volume":9100100},{"timestamp":1485959400,"date":"2017-02-01","index":398,"close":39.31,"high":40,"low":39.11,"open":39.96,"volume":8860400},{"timestamp":1486045800,"date":"2017-02-02","index":399,"close":39.58,"high":39.84,"low":39.02,"open":39.4,"volume":8736800},{"timestamp":1486132200,"date":"2017-02-03","index":400,"close":39.59,"high":39.93,"low":39.55,"open":39.79,"volume":7131100},{"timestamp":1486391400,"date":"2017-02-06","index":401,"close":39.74,"high":39.83,"low":39.34,"open":39.64,"volume":8206400},{"timestamp":1486477800,"date":"2017-02-07","index":402,"close":40.02,"high":40.34,"low":39.7,"open":40.01,"volume":7956300},{"timestamp":1486564200,"date":"2017-02-08","index":403,"close":40.88,"high":40.99,"low":39.92,"open":40.18,"volume":7399000},{"timestamp":1486650600,"date":"2017-02-09","index":404,"close":40.83,"high":40.99,"low":40.3,"open":40.44,"volume":6467600},{"timestamp":1486737000,"date":"2017-02-10","index":405,"close":40.58,"high":40.86,"low":40.56,"open":40.82,"volume":6248200}]},{"date":"2016-10-20","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":318,"close":40.18,"high":40.39,"low":39.86,"open":40.32,"volume":6312000},{"timestamp":1475847000,"date":"2016-10-07","index":319,"close":39.88,"high":40.42,"low":39.62,"open":40.42,"volume":6109900},{"timestamp":1476106200,"date":"2016-10-10","index":320,"close":39.86,"high":40.17,"low":39.59,"open":40.13,"volume":6636700},{"timestamp":1476192600,"date":"2016-10-11","index":321,"close":39.19,"high":40.11,"low":38.96,"open":40.03,"volume":9955700},{"timestamp":1476279000,"date":"2016-10-12","index":322,"close":39.53,"high":39.8,"low":39.3,"open":39.77,"volume":7039900},{"timestamp":1476365400,"date":"2016-10-13","index":323,"close":39.2,"high":39.4,"low":38.75,"open":39.39,"volume":7865200},{"timestamp":1476451800,"date":"2016-10-14","index":324,"close":39.24,"high":39.89,"low":39.23,"open":39.46,"volume":6647600},{"timestamp":1476711000,"date":"2016-10-17","index":325,"close":39.48,"high":39.62,"low":39.16,"open":39.24,"volume":5279500},{"timestamp":1476797400,"date":"2016-10-18","index":326,"close":39.83,"high":40.18,"low":39.78,"open":40,"volume":5475900},{"timestamp":1476883800,"date":"2016-10-19","index":327,"close":40.24,"high":40.47,"low":39.84,"open":39.97,"volume":6587700},{"timestamp":1476970200,"date":"2016-10-20","index":328,"close":40.09,"high":40.29,"low":39.82,"open":40.23,"volume":13337500}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":329,"close":44.15,"high":44.24,"low":41.84,"open":41.85,"volume":37554700},{"timestamp":1477315800,"date":"2016-10-24","index":330,"close":43.87,"high":44.52,"low":43.14,"open":44,"volume":19079000},{"timestamp":1477402200,"date":"2016-10-25","index":331,"close":43.31,"high":44.07,"low":43,"open":43.66,"volume":9463900},{"timestamp":1477488600,"date":"2016-10-26","index":332,"close":42.33,"high":43.21,"low":42.31,"open":43,"volume":10918800},{"timestamp":1477575000,"date":"2016-10-27","index":333,"close":41.69,"high":42.57,"low":41.62,"open":42.55,"volume":9447300},{"timestamp":1477661400,"date":"2016-10-28","index":334,"close":41.76,"high":41.98,"low":41.07,"open":41.98,"volume":11979200},{"timestamp":1477920600,"date":"2016-10-31","index":335,"close":41.66,"high":42,"low":41.36,"open":41.78,"volume":7160000},{"timestamp":1478007000,"date":"2016-11-01","index":336,"close":41.54,"high":42.29,"low":41.29,"open":41.68,"volume":9399000},{"timestamp":1478093400,"date":"2016-11-02","index":337,"close":41.35,"high":41.57,"low":41.08,"open":41.43,"volume":7920600},{"timestamp":1478179800,"date":"2016-11-03","index":338,"close":41.19,"high":41.5,"low":40.92,"open":41.32,"volume":6239900},{"timestamp":1478266200,"date":"2016-11-04","index":339,"close":40.9,"high":41.49,"low":40.3,"open":40.3,"volume":6541300}]},{"date":"2016-07-21","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":254,"close":36.32,"high":36.39,"low":35.84,"open":35.92,"volume":7326700},{"timestamp":1467984600,"date":"2016-07-08","index":255,"close":37.36,"high":37.46,"low":36.66,"open":36.78,"volume":6828600},{"timestamp":1468243800,"date":"2016-07-11","index":256,"close":38.15,"high":38.33,"low":37.4,"open":37.45,"volume":10096200},{"timestamp":1468330200,"date":"2016-07-12","index":257,"close":38.79,"high":38.91,"low":38.24,"open":38.47,"volume":9997200},{"timestamp":1468416600,"date":"2016-07-13","index":258,"close":39.28,"high":39.99,"low":38.83,"open":38.84,"volume":12458500},{"timestamp":1468503000,"date":"2016-07-14","index":259,"close":39.96,"high":40.07,"low":39.4,"open":39.69,"volume":9683500},{"timestamp":1468589400,"date":"2016-07-15","index":260,"close":39.09,"high":40.07,"low":38.98,"open":40.02,"volume":8140600},{"timestamp":1468848600,"date":"2016-07-18","index":261,"close":38.92,"high":39.22,"low":38.73,"open":39.13,"volume":7877400},{"timestamp":1468935000,"date":"2016-07-19","index":262,"close":39.37,"high":39.47,"low":38.83,"open":38.97,"volume":8120100},{"timestamp":1469021400,"date":"2016-07-20","index":263,"close":40.05,"high":40.45,"low":39.12,"open":39.44,"volume":11189100},{"timestamp":1469107800,"date":"2016-07-21","index":264,"close":40.13,"high":40.33,"low":39.65,"open":40.33,"volume":13363300}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":265,"close":37.42,"high":37.59,"low":36.43,"open":37.3,"volume":36397300},{"timestamp":1469453400,"date":"2016-07-25","index":266,"close":37.78,"high":38.18,"low":37.62,"open":37.7,"volume":16904100},{"timestamp":1469539800,"date":"2016-07-26","index":267,"close":37.69,"high":38.27,"low":37.6,"open":37.78,"volume":10279200},{"timestamp":1469626200,"date":"2016-07-27","index":268,"close":37.22,"high":37.69,"low":37.04,"open":37.64,"volume":8894200},{"timestamp":1469712600,"date":"2016-07-28","index":269,"close":37.22,"high":37.68,"low":37.1,"open":37.4,"volume":5111300},{"timestamp":1469799000,"date":"2016-07-29","index":270,"close":37.24,"high":37.48,"low":36.86,"open":37.41,"volume":6841500},{"timestamp":1470058200,"date":"2016-08-01","index":271,"close":37.06,"high":37.44,"low":36.9,"open":37.43,"volume":5473900},{"timestamp":1470144600,"date":"2016-08-02","index":272,"close":36.54,"high":37.08,"low":36.36,"open":37.06,"volume":5997700},{"timestamp":1470231000,"date":"2016-08-03","index":273,"close":36.58,"high":36.74,"low":36.28,"open":36.59,"volume":7663800},{"timestamp":1470317400,"date":"2016-08-04","index":274,"close":37.3,"high":37.39,"low":36.73,"open":36.82,"volume":7507800},{"timestamp":1470403800,"date":"2016-08-05","index":275,"close":38.1,"high":38.15,"low":37.55,"open":37.55,"volume":7670400}]},{"date":"2016-04-27","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":195,"close":38.79,"high":39.12,"low":38.19,"open":38.25,"volume":7082400},{"timestamp":1460640600,"date":"2016-04-14","index":196,"close":38.64,"high":39.02,"low":38.42,"open":38.94,"volume":4590200},{"timestamp":1460727000,"date":"2016-04-15","index":197,"close":38.58,"high":38.95,"low":38.29,"open":38.69,"volume":5239600},{"timestamp":1460986200,"date":"2016-04-18","index":198,"close":39.64,"high":39.69,"low":38.43,"open":38.56,"volume":6433000},{"timestamp":1461072600,"date":"2016-04-19","index":199,"close":39.24,"high":40.07,"low":38.97,"open":39.75,"volume":5915800},{"timestamp":1461159000,"date":"2016-04-20","index":200,"close":40.08,"high":40.24,"low":39.17,"open":39.24,"volume":7723500},{"timestamp":1461245400,"date":"2016-04-21","index":201,"close":40.1,"high":40.55,"low":40.01,"open":40.2,"volume":5539400},{"timestamp":1461331800,"date":"2016-04-22","index":202,"close":40.31,"high":40.63,"low":39.68,"open":39.72,"volume":6433900},{"timestamp":1461591000,"date":"2016-04-25","index":203,"close":39.82,"high":40.84,"low":39.54,"open":40.27,"volume":7934200},{"timestamp":1461677400,"date":"2016-04-26","index":204,"close":39.73,"high":40.13,"low":39.33,"open":39.57,"volume":5271200},{"timestamp":1461763800,"date":"2016-04-27","index":205,"close":40.01,"high":40.18,"low":39.2,"open":39.68,"volume":12727600}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":206,"close":40.07,"high":41.49,"low":39.91,"open":41,"volume":17800000},{"timestamp":1461936600,"date":"2016-04-29","index":207,"close":39.18,"high":39.87,"low":38.59,"open":39.71,"volume":10001400},{"timestamp":1462195800,"date":"2016-05-02","index":208,"close":39.02,"high":39.27,"low":38.73,"open":39.07,"volume":6777500},{"timestamp":1462282200,"date":"2016-05-03","index":209,"close":38.36,"high":38.97,"low":38.14,"open":38.63,"volume":9146600},{"timestamp":1462368600,"date":"2016-05-04","index":210,"close":38.31,"high":38.46,"low":37.87,"open":38.07,"volume":8121600},{"timestamp":1462455000,"date":"2016-05-05","index":211,"close":38.95,"high":39.12,"low":38.32,"open":38.38,"volume":7127200},{"timestamp":1462541400,"date":"2016-05-06","index":212,"close":39.48,"high":39.7,"low":38.61,"open":38.71,"volume":6566900},{"timestamp":1462800600,"date":"2016-05-09","index":213,"close":39.62,"high":40.18,"low":39.33,"open":39.42,"volume":5861000},{"timestamp":1462887000,"date":"2016-05-10","index":214,"close":40.11,"high":40.15,"low":39.24,"open":39.62,"volume":6588700},{"timestamp":1462973400,"date":"2016-05-11","index":215,"close":39.71,"high":40.31,"low":39.57,"open":39.57,"volume":5995500},{"timestamp":1463059800,"date":"2016-05-12","index":216,"close":39.51,"high":40,"low":39.17,"open":39.85,"volume":6323100}]},{"date":"2016-01-27","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":132,"close":33.08,"high":33.57,"low":32.66,"open":33.35,"volume":7854000},{"timestamp":1452695400,"date":"2016-01-13","index":133,"close":32.12,"high":33.57,"low":31.97,"open":33.28,"volume":8069400},{"timestamp":1452781800,"date":"2016-01-14","index":134,"close":32.87,"high":33.04,"low":31.7,"open":32.15,"volume":7749500},{"timestamp":1452868200,"date":"2016-01-15","index":135,"close":32.31,"high":32.54,"low":31.62,"open":31.62,"volume":12174400},{"timestamp":1453213800,"date":"2016-01-19","index":136,"close":32.2,"high":33.18,"low":31.93,"open":32.76,"volume":6674700},{"timestamp":1453300200,"date":"2016-01-20","index":137,"close":31.2,"high":31.7,"low":30.52,"open":31.43,"volume":13170600},{"timestamp":1453386600,"date":"2016-01-21","index":138,"close":31.2,"high":31.74,"low":30.9,"open":31.61,"volume":9978900},{"timestamp":1453473000,"date":"2016-01-22","index":139,"close":31.69,"high":31.97,"low":31.54,"open":31.65,"volume":9444000},{"timestamp":1453732200,"date":"2016-01-25","index":140,"close":31.47,"high":31.98,"low":31.35,"open":31.98,"volume":7591800},{"timestamp":1453818600,"date":"2016-01-26","index":141,"close":31.97,"high":31.98,"low":31.39,"open":31.49,"volume":8617000},{"timestamp":1453905000,"date":"2016-01-27","index":142,"close":31.59,"high":32.63,"low":31.38,"open":31.96,"volume":12711700}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":143,"close":34.24,"high":34.75,"low":33.35,"open":33.63,"volume":20378600},{"timestamp":1454077800,"date":"2016-01-29","index":144,"close":36.14,"high":36.26,"low":34.36,"open":34.49,"volume":21201100},{"timestamp":1454337000,"date":"2016-02-01","index":145,"close":37.08,"high":37.32,"low":35.59,"open":35.65,"volume":17356000},{"timestamp":1454423400,"date":"2016-02-02","index":146,"close":36.83,"high":37.77,"low":36.44,"open":36.53,"volume":17310600},{"timestamp":1454509800,"date":"2016-02-03","index":147,"close":37.01,"high":37.55,"low":36.07,"open":36.87,"volume":14543100},{"timestamp":1454596200,"date":"2016-02-04","index":148,"close":37.17,"high":37.28,"low":36.54,"open":36.66,"volume":10212300},{"timestamp":1454682600,"date":"2016-02-05","index":149,"close":35.07,"high":37.16,"low":34.82,"open":37.16,"volume":16245800},{"timestamp":1454941800,"date":"2016-02-08","index":150,"close":33.61,"high":34.29,"low":31.98,"open":34,"volume":20629000},{"timestamp":1455028200,"date":"2016-02-09","index":151,"close":32.7,"high":33.86,"low":31.64,"open":32.8,"volume":16439200},{"timestamp":1455114600,"date":"2016-02-10","index":152,"close":32.9,"high":33.94,"low":32.82,"open":33.62,"volume":8636500},{"timestamp":1455201000,"date":"2016-02-11","index":153,"close":33.52,"high":33.64,"low":32.01,"open":32.12,"volume":13170100}]},{"date":"2015-10-28","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":71,"close":34.05,"high":34.46,"low":33.4,"open":33.4,"volume":8198300},{"timestamp":1444915800,"date":"2015-10-15","index":72,"close":34.62,"high":34.72,"low":34.16,"open":34.45,"volume":9103200},{"timestamp":1445002200,"date":"2015-10-16","index":73,"close":34.29,"high":35.05,"low":33.95,"open":34.75,"volume":5390700},{"timestamp":1445261400,"date":"2015-10-19","index":74,"close":34.84,"high":34.9,"low":33.79,"open":34.43,"volume":5855700},{"timestamp":1445347800,"date":"2015-10-20","index":75,"close":34.87,"high":34.99,"low":34.59,"open":34.8,"volume":6084200},{"timestamp":1445434200,"date":"2015-10-21","index":76,"close":33.83,"high":34.8,"low":32.88,"open":34.75,"volume":9054500},{"timestamp":1445520600,"date":"2015-10-22","index":77,"close":34.79,"high":35.25,"low":34.26,"open":34.43,"volume":8735500},{"timestamp":1445607000,"date":"2015-10-23","index":78,"close":34.99,"high":35.75,"low":34.8,"open":35.73,"volume":8909100},{"timestamp":1445866200,"date":"2015-10-26","index":79,"close":36.44,"high":36.59,"low":35.51,"open":36.05,"volume":11554600},{"timestamp":1445952600,"date":"2015-10-27","index":80,"close":35.94,"high":36.39,"low":35.31,"open":36.39,"volume":8502400},{"timestamp":1446039000,"date":"2015-10-28","index":81,"close":36.52,"high":36.65,"low":35.81,"open":36.21,"volume":11634300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":82,"close":35.91,"high":36.5,"low":34.5,"open":34.73,"volume":25137300},{"timestamp":1446211800,"date":"2015-10-30","index":83,"close":36.01,"high":36.49,"low":35.24,"open":35.64,"volume":13409200},{"timestamp":1446474600,"date":"2015-11-02","index":84,"close":36.99,"high":37.41,"low":35.45,"open":35.58,"volume":11254900},{"timestamp":1446561000,"date":"2015-11-03","index":85,"close":37.9,"high":38.44,"low":37,"open":37.05,"volume":12025200},{"timestamp":1446647400,"date":"2015-11-04","index":86,"close":37.6,"high":38.52,"low":37.33,"open":38.45,"volume":12226800},{"timestamp":1446733800,"date":"2015-11-05","index":87,"close":36.71,"high":37.98,"low":36.66,"open":37.82,"volume":9068900},{"timestamp":1446820200,"date":"2015-11-06","index":88,"close":36.24,"high":36.7,"low":35.8,"open":36.59,"volume":10256800},{"timestamp":1447079400,"date":"2015-11-09","index":89,"close":36.6,"high":36.74,"low":35.65,"open":36.1,"volume":11571500},{"timestamp":1447165800,"date":"2015-11-10","index":90,"close":37,"high":37.2,"low":36.5,"open":36.58,"volume":36384400},{"timestamp":1447252200,"date":"2015-11-11","index":91,"close":36.33,"high":37.32,"low":35.75,"open":37.19,"volume":12762500},{"timestamp":1447338600,"date":"2015-11-12","index":92,"close":35.57,"high":36.05,"low":34.83,"open":35.94,"volume":11835900}]},{"date":"2015-07-29","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":7,"close":37.51,"high":38.2,"low":37.03,"open":37.98,"volume":13072800},{"timestamp":1437053400,"date":"2015-07-16","index":8,"close":38.63,"high":39.97,"low":38.08,"open":38.82,"volume":21348500},{"timestamp":1437139800,"date":"2015-07-17","index":9,"close":38.39,"high":40.2,"low":38.18,"open":39.42,"volume":45720200},{"timestamp":1437399000,"date":"2015-07-20","index":10,"close":40.47,"high":42.55,"low":39.8,"open":41.46,"volume":52286500},{"timestamp":1437485400,"date":"2015-07-21","index":11,"close":39.35,"high":41.11,"low":39.12,"open":41.08,"volume":32954600},{"timestamp":1437571800,"date":"2015-07-22","index":12,"close":38.39,"high":39.72,"low":38.1,"open":39.35,"volume":25363900},{"timestamp":1437658200,"date":"2015-07-23","index":13,"close":37.01,"high":38.75,"low":36.93,"open":38.74,"volume":19250200},{"timestamp":1437744600,"date":"2015-07-24","index":14,"close":37,"high":38,"low":36.91,"open":37.71,"volume":14274300},{"timestamp":1438003800,"date":"2015-07-27","index":15,"close":36.39,"high":37.38,"low":36.22,"open":36.78,"volume":16179900},{"timestamp":1438090200,"date":"2015-07-28","index":16,"close":37.6,"high":38,"low":36.83,"open":37.19,"volume":18986000},{"timestamp":1438176600,"date":"2015-07-29","index":17,"close":37.95,"high":38.1,"low":37.62,"open":38.03,"volume":11788400}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":18,"close":38.45,"high":39.01,"low":37.72,"open":38.04,"volume":13845100},{"timestamp":1438349400,"date":"2015-07-31","index":19,"close":38.7,"high":39.2,"low":38.22,"open":39.14,"volume":12480600},{"timestamp":1438608600,"date":"2015-08-03","index":20,"close":39.39,"high":39.88,"low":38.9,"open":39.25,"volume":15126600},{"timestamp":1438695000,"date":"2015-08-04","index":21,"close":38.95,"high":39.91,"low":38.43,"open":39.91,"volume":10992200},{"timestamp":1438781400,"date":"2015-08-05","index":22,"close":39.27,"high":39.88,"low":39.17,"open":39.7,"volume":9463100},{"timestamp":1438867800,"date":"2015-08-06","index":23,"close":38.85,"high":39.74,"low":38.55,"open":39.63,"volume":7324100},{"timestamp":1438954200,"date":"2015-08-07","index":24,"close":39.13,"high":39.23,"low":38.6,"open":39.04,"volume":8331300},{"timestamp":1439213400,"date":"2015-08-10","index":25,"close":39.05,"high":39.69,"low":38.77,"open":39.43,"volume":7998900},{"timestamp":1439299800,"date":"2015-08-11","index":26,"close":38.85,"high":39.28,"low":38.72,"open":38.93,"volume":8184000},{"timestamp":1439386200,"date":"2015-08-12","index":27,"close":38.19,"high":38.58,"low":37.01,"open":38.55,"volume":21350600},{"timestamp":1439472600,"date":"2015-08-13","index":28,"close":37.62,"high":38.49,"low":37.44,"open":38.4,"volume":7863500}]},{"date":"2015-07-01","estimated":null,"reported":0.29,"pre":[],"post":[]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.06,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723642200,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8942100}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]},{"date":"2018-07-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":760,"close":86.25,"high":86.86,"low":85.07,"open":85.47,"volume":4153200},{"timestamp":1531402200,"date":"2018-07-12","index":761,"close":89.13,"high":89.19,"low":86.8,"open":87.2,"volume":6912300},{"timestamp":1531488600,"date":"2018-07-13","index":762,"close":87.99,"high":89.1,"low":86.83,"open":89,"volume":6106400},{"timestamp":1531747800,"date":"2018-07-16","index":763,"close":87.77,"high":88.34,"low":87.48,"open":88.26,"volume":4452300},{"timestamp":1531834200,"date":"2018-07-17","index":764,"close":88.58,"high":88.72,"low":86.59,"open":87.25,"volume":5086100},{"timestamp":1531920600,"date":"2018-07-18","index":765,"close":88.22,"high":88.93,"low":87.68,"open":88.7,"volume":4797100},{"timestamp":1532007000,"date":"2018-07-19","index":766,"close":87.38,"high":88.59,"low":87.16,"open":88,"volume":5612900},{"timestamp":1532093400,"date":"2018-07-20","index":767,"close":87.47,"high":88,"low":87.14,"open":87.32,"volume":7541500},{"timestamp":1532352600,"date":"2018-07-23","index":768,"close":89.24,"high":89.6,"low":85.82,"open":87.14,"volume":11759700},{"timestamp":1532439000,"date":"2018-07-24","index":769,"close":91.41,"high":92.35,"low":90.41,"open":90.6,"volume":13369400},{"timestamp":1532525400,"date":"2018-07-25","index":770,"close":91.37,"high":92.35,"low":91.01,"open":91.13,"volume":11976800}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":771,"close":89.14,"high":90.68,"low":87.25,"open":88.51,"volume":14505600},{"timestamp":1532698200,"date":"2018-07-27","index":772,"close":85.46,"high":90.28,"low":84.75,"open":89.5,"volume":14903400},{"timestamp":1532957400,"date":"2018-07-30","index":773,"close":82.39,"high":85.5,"low":81.85,"open":85.5,"volume":13501500},{"timestamp":1533043800,"date":"2018-07-31","index":774,"close":82.14,"high":83.32,"low":81.3,"open":82.51,"volume":13462200},{"timestamp":1533130200,"date":"2018-08-01","index":775,"close":83.46,"high":83.98,"low":82.01,"open":82.24,"volume":11160400},{"timestamp":1533216600,"date":"2018-08-02","index":776,"close":85.53,"high":85.59,"low":82.85,"open":82.95,"volume":8327200},{"timestamp":1533303000,"date":"2018-08-03","index":777,"close":85.19,"high":86.2,"low":84.15,"open":85.99,"volume":6216400},{"timestamp":1533562200,"date":"2018-08-06","index":778,"close":85.77,"high":86.1,"low":84.9,"open":85.19,"volume":5702500},{"timestamp":1533648600,"date":"2018-08-07","index":779,"close":86.3,"high":86.99,"low":85.95,"open":86.3,"volume":4951200},{"timestamp":1533735000,"date":"2018-08-08","index":780,"close":86.74,"high":87.1,"low":85.86,"open":86.23,"volume":3888900},{"timestamp":1533821400,"date":"2018-08-09","index":781,"close":87.17,"high":88.09,"low":86.48,"open":86.91,"volume":5507000}]},{"date":"2018-04-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":697,"close":76.5,"high":77.4,"low":76.08,"open":76.2,"volume":4581000},{"timestamp":1523539800,"date":"2018-04-12","index":698,"close":77.46,"high":77.99,"low":76.61,"open":76.8,"volume":5034800},{"timestamp":1523626200,"date":"2018-04-13","index":699,"close":77.27,"high":78.63,"low":76.83,"open":78,"volume":5909900},{"timestamp":1523885400,"date":"2018-04-16","index":700,"close":77.8,"high":78.5,"low":77.19,"open":77.88,"volume":5101400},{"timestamp":1523971800,"date":"2018-04-17","index":701,"close":80.03,"high":80.43,"low":78.5,"open":78.55,"volume":7135700},{"timestamp":1524058200,"date":"2018-04-18","index":702,"close":80.34,"high":80.89,"low":79.32,"open":80.1,"volume":5943700},{"timestamp":1524144600,"date":"2018-04-19","index":703,"close":79.68,"high":80.39,"low":79.19,"open":80.2,"volume":7122700},{"timestamp":1524231000,"date":"2018-04-20","index":704,"close":78.73,"high":79.87,"low":78.3,"open":79.22,"volume":6265300},{"timestamp":1524490200,"date":"2018-04-23","index":705,"close":78.21,"high":79.45,"low":77.99,"open":78.86,"volume":4038500},{"timestamp":1524576600,"date":"2018-04-24","index":706,"close":75.28,"high":79.4,"low":75.08,"open":78.9,"volume":9186600},{"timestamp":1524663000,"date":"2018-04-25","index":707,"close":74,"high":75.57,"low":73.7,"open":75.39,"volume":10940300}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":708,"close":76.03,"high":77.62,"low":75.49,"open":76.32,"volume":13625300},{"timestamp":1524835800,"date":"2018-04-27","index":709,"close":74.13,"high":76.39,"low":73.64,"open":76.21,"volume":9794300},{"timestamp":1525095000,"date":"2018-04-30","index":710,"close":74.61,"high":75.02,"low":73.69,"open":74,"volume":9444400},{"timestamp":1525181400,"date":"2018-05-01","index":711,"close":74.81,"high":74.99,"low":73.6,"open":74.15,"volume":5660200},{"timestamp":1525267800,"date":"2018-05-02","index":712,"close":71.73,"high":75.71,"low":71.21,"open":75,"volume":17710700},{"timestamp":1525354200,"date":"2018-05-03","index":713,"close":73.45,"high":73.77,"low":70.22,"open":71.3,"volume":17310700},{"timestamp":1525440600,"date":"2018-05-04","index":714,"close":73.99,"high":74.44,"low":72.23,"open":73.19,"volume":7470800},{"timestamp":1525699800,"date":"2018-05-07","index":715,"close":74.67,"high":75.12,"low":74.1,"open":74.22,"volume":7583700},{"timestamp":1525786200,"date":"2018-05-08","index":716,"close":75.72,"high":75.94,"low":74.44,"open":74.62,"volume":6267200},{"timestamp":1525872600,"date":"2018-05-09","index":717,"close":77.01,"high":77.05,"low":75.46,"open":76.08,"volume":6230500},{"timestamp":1525959000,"date":"2018-05-10","index":718,"close":79.19,"high":79.25,"low":77.25,"open":77.39,"volume":11541400}]},{"date":"2018-01-31","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":639,"close":82.47,"high":82.61,"low":79.96,"open":80.4,"volume":7146900},{"timestamp":1516285800,"date":"2018-01-18","index":640,"close":82.94,"high":83.44,"low":81.61,"open":82.43,"volume":7395100},{"timestamp":1516372200,"date":"2018-01-19","index":641,"close":83.84,"high":84.19,"low":83.13,"open":83.23,"volume":8783500},{"timestamp":1516631400,"date":"2018-01-22","index":642,"close":83.98,"high":84.21,"low":83.22,"open":84,"volume":7560500},{"timestamp":1516717800,"date":"2018-01-23","index":643,"close":84.21,"high":84.55,"low":83.45,"open":84.12,"volume":9736400},{"timestamp":1516804200,"date":"2018-01-24","index":644,"close":83.71,"high":85.29,"low":82.71,"open":84.52,"volume":8735700},{"timestamp":1516890600,"date":"2018-01-25","index":645,"close":84.34,"high":85.27,"low":83.71,"open":84,"volume":7268300},{"timestamp":1516977000,"date":"2018-01-26","index":646,"close":85.45,"high":85.49,"low":84.04,"open":84.46,"volume":7840300},{"timestamp":1517236200,"date":"2018-01-29","index":647,"close":84.31,"high":85.35,"low":83.62,"open":85.2,"volume":8198900},{"timestamp":1517322600,"date":"2018-01-30","index":648,"close":83.78,"high":84.17,"low":82,"open":83,"volume":7864500},{"timestamp":1517409000,"date":"2018-01-31","index":649,"close":85.32,"high":86.32,"low":84.16,"open":84.18,"volume":15221400}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":650,"close":78.4,"high":80.95,"low":76.7,"open":79.95,"volume":44271600},{"timestamp":1517581800,"date":"2018-02-02","index":651,"close":76.57,"high":79.62,"low":76.28,"open":78.1,"volume":21979800},{"timestamp":1517841000,"date":"2018-02-05","index":652,"close":74.71,"high":78.98,"low":74.68,"open":75.95,"volume":18810600},{"timestamp":1517927400,"date":"2018-02-06","index":653,"close":75.68,"high":76.51,"low":72.25,"open":72.63,"volume":19739600},{"timestamp":1518013800,"date":"2018-02-07","index":654,"close":75.59,"high":77.58,"low":74.94,"open":75.35,"volume":11988000},{"timestamp":1518100200,"date":"2018-02-08","index":655,"close":72.32,"high":75.91,"low":72.27,"open":75.63,"volume":13665400},{"timestamp":1518186600,"date":"2018-02-09","index":656,"close":74.75,"high":75.27,"low":71.63,"open":73.14,"volume":14339400},{"timestamp":1518445800,"date":"2018-02-12","index":657,"close":75.28,"high":76.28,"low":74.85,"open":75.49,"volume":10419600},{"timestamp":1518532200,"date":"2018-02-13","index":658,"close":74.97,"high":75.6,"low":74.55,"open":74.81,"volume":7743600},{"timestamp":1518618600,"date":"2018-02-14","index":659,"close":77.27,"high":77.36,"low":74.13,"open":74.18,"volume":8955800},{"timestamp":1518705000,"date":"2018-02-15","index":660,"close":78.29,"high":78.3,"low":76.58,"open":78.01,"volume":9311000}]},{"date":"2017-10-19","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":569,"close":65.82,"high":66,"low":64.22,"open":64.38,"volume":7445700},{"timestamp":1507296600,"date":"2017-10-06","index":570,"close":66.05,"high":66.41,"low":65.79,"open":66,"volume":6122000},{"timestamp":1507555800,"date":"2017-10-09","index":571,"close":66.23,"high":66.55,"low":65.9,"open":66.2,"volume":5517900},{"timestamp":1507642200,"date":"2017-10-10","index":572,"close":66.04,"high":66.67,"low":65.79,"open":66.6,"volume":5831800},{"timestamp":1507728600,"date":"2017-10-11","index":573,"close":67.78,"high":68.42,"low":66.98,"open":67.25,"volume":12005600},{"timestamp":1507815000,"date":"2017-10-12","index":574,"close":68.86,"high":68.98,"low":67.81,"open":68.02,"volume":8888300},{"timestamp":1507901400,"date":"2017-10-13","index":575,"close":68.66,"high":69.61,"low":68,"open":69.49,"volume":8640700},{"timestamp":1508160600,"date":"2017-10-16","index":576,"close":67.31,"high":69.2,"low":67.28,"open":69.04,"volume":9581800},{"timestamp":1508247000,"date":"2017-10-17","index":577,"close":66.67,"high":67.67,"low":66.35,"open":67.65,"volume":10844000},{"timestamp":1508333400,"date":"2017-10-18","index":578,"close":67.26,"high":67.5,"low":67,"open":67.4,"volume":7994300},{"timestamp":1508419800,"date":"2017-10-19","index":579,"close":67.25,"high":67.45,"low":66.16,"open":67.3,"volume":14546400}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":580,"close":70.97,"high":71.73,"low":69.69,"open":71.33,"volume":34282800},{"timestamp":1508765400,"date":"2017-10-23","index":581,"close":69.8,"high":71.33,"low":69.55,"open":71.02,"volume":12232500},{"timestamp":1508851800,"date":"2017-10-24","index":582,"close":70.21,"high":70.57,"low":69.67,"open":69.73,"volume":12280400},{"timestamp":1508938200,"date":"2017-10-25","index":583,"close":71.02,"high":71.42,"low":69.85,"open":69.94,"volume":12755800},{"timestamp":1509024600,"date":"2017-10-26","index":584,"close":71.34,"high":72.07,"low":71.04,"open":71.46,"volume":8015100},{"timestamp":1509111000,"date":"2017-10-27","index":585,"close":71.06,"high":71.79,"low":70.58,"open":71.72,"volume":9256600},{"timestamp":1509370200,"date":"2017-10-30","index":586,"close":71.15,"high":71.54,"low":70.53,"open":71.45,"volume":7216000},{"timestamp":1509456600,"date":"2017-10-31","index":587,"close":72.56,"high":72.74,"low":71.11,"open":71.34,"volume":7555300},{"timestamp":1509543000,"date":"2017-11-01","index":588,"close":72.38,"high":72.99,"low":71.69,"open":72.78,"volume":6655600},{"timestamp":1509629400,"date":"2017-11-02","index":589,"close":72.25,"high":72.78,"low":72.01,"open":72.46,"volume":4535600},{"timestamp":1509715800,"date":"2017-11-03","index":590,"close":73.39,"high":73.41,"low":71.94,"open":72.37,"volume":6726400}]},{"date":"2017-07-26","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":509,"close":56.55,"high":57.44,"low":55.55,"open":56.6,"volume":17490800},{"timestamp":1499952600,"date":"2017-07-13","index":510,"close":57.9,"high":57.91,"low":56.8,"open":57.3,"volume":14795500},{"timestamp":1500039000,"date":"2017-07-14","index":511,"close":57.16,"high":58.63,"low":56.92,"open":58.14,"volume":11777100},{"timestamp":1500298200,"date":"2017-07-17","index":512,"close":57.58,"high":57.6,"low":57.02,"open":57.53,"volume":5803300},{"timestamp":1500384600,"date":"2017-07-18","index":513,"close":58.96,"high":58.96,"low":57.31,"open":57.5,"volume":9477500},{"timestamp":1500471000,"date":"2017-07-19","index":514,"close":58.35,"high":58.62,"low":57.55,"open":58.31,"volume":9706700},{"timestamp":1500557400,"date":"2017-07-20","index":515,"close":59.09,"high":59.38,"low":58.43,"open":58.75,"volume":8057400},{"timestamp":1500643800,"date":"2017-07-21","index":516,"close":58.67,"high":59.33,"low":58.59,"open":59,"volume":7545000},{"timestamp":1500903000,"date":"2017-07-24","index":517,"close":58.58,"high":59.07,"low":58.34,"open":58.9,"volume":6429300},{"timestamp":1500989400,"date":"2017-07-25","index":518,"close":58.26,"high":58.83,"low":58.19,"open":58.73,"volume":8514000},{"timestamp":1501075800,"date":"2017-07-26","index":519,"close":58.79,"high":58.94,"low":57.9,"open":58.48,"volume":13615600}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":520,"close":60.15,"high":61.3,"low":57.69,"open":61,"volume":22713400},{"timestamp":1501248600,"date":"2017-07-28","index":521,"close":59.2,"high":60.71,"low":59.04,"open":59.8,"volume":10800800},{"timestamp":1501507800,"date":"2017-07-31","index":522,"close":58.55,"high":59.64,"low":58.52,"open":59.37,"volume":7400700},{"timestamp":1501594200,"date":"2017-08-01","index":523,"close":59.34,"high":59.39,"low":58.79,"open":59,"volume":9079100},{"timestamp":1501680600,"date":"2017-08-02","index":524,"close":59.12,"high":59.71,"low":58.44,"open":59.67,"volume":6517300},{"timestamp":1501767000,"date":"2017-08-03","index":525,"close":58.42,"high":59.28,"low":58.36,"open":59.16,"volume":6260000},{"timestamp":1501853400,"date":"2017-08-04","index":526,"close":58.86,"high":58.93,"low":58.32,"open":58.62,"volume":6174100},{"timestamp":1502112600,"date":"2017-08-07","index":527,"close":59.62,"high":59.64,"low":58.84,"open":59.18,"volume":5887600},{"timestamp":1502199000,"date":"2017-08-08","index":528,"close":59.48,"high":59.88,"low":59.25,"open":59.61,"volume":6001900},{"timestamp":1502285400,"date":"2017-08-09","index":529,"close":59.67,"high":59.73,"low":58.59,"open":58.97,"volume":6023900},{"timestamp":1502371800,"date":"2017-08-10","index":530,"close":58.02,"high":59.37,"low":57.81,"open":59.24,"volume":9571200}]},{"date":"2017-04-26","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":446,"close":42.69,"high":43.09,"low":42.61,"open":42.99,"volume":4856300},{"timestamp":1492003800,"date":"2017-04-12","index":447,"close":42.49,"high":42.81,"low":42.06,"open":42.1,"volume":5800100},{"timestamp":1492090200,"date":"2017-04-13","index":448,"close":42.55,"high":42.89,"low":42.32,"open":42.5,"volume":3631400},{"timestamp":1492435800,"date":"2017-04-17","index":449,"close":43.1,"high":43.14,"low":42.6,"open":42.6,"volume":3151600},{"timestamp":1492522200,"date":"2017-04-18","index":450,"close":43.09,"high":43.2,"low":42.86,"open":43.2,"volume":3711600},{"timestamp":1492608600,"date":"2017-04-19","index":451,"close":43.3,"high":43.47,"low":42.9,"open":43.03,"volume":4913900},{"timestamp":1492695000,"date":"2017-04-20","index":452,"close":43.69,"high":43.8,"low":43.26,"open":43.32,"volume":4811200},{"timestamp":1492781400,"date":"2017-04-21","index":453,"close":43.81,"high":44,"low":43.6,"open":43.86,"volume":5595700},{"timestamp":1493040600,"date":"2017-04-24","index":454,"close":44.27,"high":44.28,"low":43.95,"open":44.09,"volume":4643800},{"timestamp":1493127000,"date":"2017-04-25","index":455,"close":44.71,"high":45.01,"low":44.35,"open":44.49,"volume":7827900},{"timestamp":1493213400,"date":"2017-04-26","index":456,"close":44.41,"high":45.04,"low":44.25,"open":45.04,"volume":9846900}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":457,"close":47.15,"high":48.1,"low":46.75,"open":47.25,"volume":34420200},{"timestamp":1493386200,"date":"2017-04-28","index":458,"close":47.72,"high":47.76,"low":46.87,"open":47.03,"volume":11642800},{"timestamp":1493645400,"date":"2017-05-01","index":459,"close":47.54,"high":47.71,"low":47.32,"open":47.39,"volume":14537500},{"timestamp":1493731800,"date":"2017-05-02","index":460,"close":49.05,"high":49.07,"low":47.4,"open":47.41,"volume":16820800},{"timestamp":1493818200,"date":"2017-05-03","index":461,"close":49.02,"high":49.29,"low":48.63,"open":49.16,"volume":11613100},{"timestamp":1493904600,"date":"2017-05-04","index":462,"close":48.91,"high":49.38,"low":48.82,"open":48.93,"volume":7148800},{"timestamp":1493991000,"date":"2017-05-05","index":463,"close":49.3,"high":49.44,"low":48.4,"open":48.62,"volume":4876200},{"timestamp":1494250200,"date":"2017-05-08","index":464,"close":49.17,"high":49.45,"low":48.81,"open":49.43,"volume":6641000},{"timestamp":1494336600,"date":"2017-05-09","index":465,"close":49.22,"high":49.37,"low":48.9,"open":49.06,"volume":4774000},{"timestamp":1494423000,"date":"2017-05-10","index":466,"close":49.79,"high":49.8,"low":49.01,"open":49.18,"volume":6507700},{"timestamp":1494509400,"date":"2017-05-11","index":467,"close":49.7,"high":49.71,"low":49.11,"open":49.63,"volume":5547700}]},{"date":"2017-01-26","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":384,"close":41.28,"high":41.38,"low":40.83,"open":41.23,"volume":4425300},{"timestamp":1484231400,"date":"2017-01-12","index":385,"close":41.56,"high":41.6,"low":40.92,"open":41.28,"volume":3840500},{"timestamp":1484317800,"date":"2017-01-13","index":386,"close":41.6,"high":41.84,"low":41.53,"open":41.65,"volume":3917700},{"timestamp":1484663400,"date":"2017-01-17","index":387,"close":41.27,"high":41.71,"low":41.2,"open":41.6,"volume":5932900},{"timestamp":1484749800,"date":"2017-01-18","index":388,"close":41.35,"high":41.49,"low":41.11,"open":41.41,"volume":4706000},{"timestamp":1484836200,"date":"2017-01-19","index":389,"close":41.27,"high":41.68,"low":41.03,"open":41.25,"volume":4717600},{"timestamp":1484922600,"date":"2017-01-20","index":390,"close":41.69,"high":41.72,"low":41.3,"open":41.39,"volume":6868500},{"timestamp":1485181800,"date":"2017-01-23","index":391,"close":41.62,"high":42.11,"low":41.25,"open":41.86,"volume":8497100},{"timestamp":1485268200,"date":"2017-01-24","index":392,"close":41.96,"high":42.04,"low":41.53,"open":41.95,"volume":6106500},{"timestamp":1485354600,"date":"2017-01-25","index":393,"close":41.71,"high":42.44,"low":41.66,"open":42.36,"volume":8604000},{"timestamp":1485441000,"date":"2017-01-26","index":394,"close":41.5,"high":42.5,"low":41.28,"open":42.36,"volume":11838100}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":395,"close":40.27,"high":41.2,"low":39.92,"open":41,"volume":22749200},{"timestamp":1485786600,"date":"2017-01-30","index":396,"close":39.86,"high":40.27,"low":39.42,"open":40.17,"volume":11486000},{"timestamp":1485873000,"date":"2017-01-31","index":397,"close":39.78,"high":40.01,"low":39.45,"open":39.7,"volume":9100100},{"timestamp":1485959400,"date":"2017-02-01","index":398,"close":39.31,"high":40,"low":39.11,"open":39.96,"volume":8860400},{"timestamp":1486045800,"date":"2017-02-02","index":399,"close":39.58,"high":39.84,"low":39.02,"open":39.4,"volume":8736800},{"timestamp":1486132200,"date":"2017-02-03","index":400,"close":39.59,"high":39.93,"low":39.55,"open":39.79,"volume":7131100},{"timestamp":1486391400,"date":"2017-02-06","index":401,"close":39.74,"high":39.83,"low":39.34,"open":39.64,"volume":8206400},{"timestamp":1486477800,"date":"2017-02-07","index":402,"close":40.02,"high":40.34,"low":39.7,"open":40.01,"volume":7956300},{"timestamp":1486564200,"date":"2017-02-08","index":403,"close":40.88,"high":40.99,"low":39.92,"open":40.18,"volume":7399000},{"timestamp":1486650600,"date":"2017-02-09","index":404,"close":40.83,"high":40.99,"low":40.3,"open":40.44,"volume":6467600},{"timestamp":1486737000,"date":"2017-02-10","index":405,"close":40.58,"high":40.86,"low":40.56,"open":40.82,"volume":6248200}]},{"date":"2016-10-20","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":318,"close":40.18,"high":40.39,"low":39.86,"open":40.32,"volume":6312000},{"timestamp":1475847000,"date":"2016-10-07","index":319,"close":39.88,"high":40.42,"low":39.62,"open":40.42,"volume":6109900},{"timestamp":1476106200,"date":"2016-10-10","index":320,"close":39.86,"high":40.17,"low":39.59,"open":40.13,"volume":6636700},{"timestamp":1476192600,"date":"2016-10-11","index":321,"close":39.19,"high":40.11,"low":38.96,"open":40.03,"volume":9955700},{"timestamp":1476279000,"date":"2016-10-12","index":322,"close":39.53,"high":39.8,"low":39.3,"open":39.77,"volume":7039900},{"timestamp":1476365400,"date":"2016-10-13","index":323,"close":39.2,"high":39.4,"low":38.75,"open":39.39,"volume":7865200},{"timestamp":1476451800,"date":"2016-10-14","index":324,"close":39.24,"high":39.89,"low":39.23,"open":39.46,"volume":6647600},{"timestamp":1476711000,"date":"2016-10-17","index":325,"close":39.48,"high":39.62,"low":39.16,"open":39.24,"volume":5279500},{"timestamp":1476797400,"date":"2016-10-18","index":326,"close":39.83,"high":40.18,"low":39.78,"open":40,"volume":5475900},{"timestamp":1476883800,"date":"2016-10-19","index":327,"close":40.24,"high":40.47,"low":39.84,"open":39.97,"volume":6587700},{"timestamp":1476970200,"date":"2016-10-20","index":328,"close":40.09,"high":40.29,"low":39.82,"open":40.23,"volume":13337500}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":329,"close":44.15,"high":44.24,"low":41.84,"open":41.85,"volume":37554700},{"timestamp":1477315800,"date":"2016-10-24","index":330,"close":43.87,"high":44.52,"low":43.14,"open":44,"volume":19079000},{"timestamp":1477402200,"date":"2016-10-25","index":331,"close":43.31,"high":44.07,"low":43,"open":43.66,"volume":9463900},{"timestamp":1477488600,"date":"2016-10-26","index":332,"close":42.33,"high":43.21,"low":42.31,"open":43,"volume":10918800},{"timestamp":1477575000,"date":"2016-10-27","index":333,"close":41.69,"high":42.57,"low":41.62,"open":42.55,"volume":9447300},{"timestamp":1477661400,"date":"2016-10-28","index":334,"close":41.76,"high":41.98,"low":41.07,"open":41.98,"volume":11979200},{"timestamp":1477920600,"date":"2016-10-31","index":335,"close":41.66,"high":42,"low":41.36,"open":41.78,"volume":7160000},{"timestamp":1478007000,"date":"2016-11-01","index":336,"close":41.54,"high":42.29,"low":41.29,"open":41.68,"volume":9399000},{"timestamp":1478093400,"date":"2016-11-02","index":337,"close":41.35,"high":41.57,"low":41.08,"open":41.43,"volume":7920600},{"timestamp":1478179800,"date":"2016-11-03","index":338,"close":41.19,"high":41.5,"low":40.92,"open":41.32,"volume":6239900},{"timestamp":1478266200,"date":"2016-11-04","index":339,"close":40.9,"high":41.49,"low":40.3,"open":40.3,"volume":6541300}]},{"date":"2016-07-21","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":254,"close":36.32,"high":36.39,"low":35.84,"open":35.92,"volume":7326700},{"timestamp":1467984600,"date":"2016-07-08","index":255,"close":37.36,"high":37.46,"low":36.66,"open":36.78,"volume":6828600},{"timestamp":1468243800,"date":"2016-07-11","index":256,"close":38.15,"high":38.33,"low":37.4,"open":37.45,"volume":10096200},{"timestamp":1468330200,"date":"2016-07-12","index":257,"close":38.79,"high":38.91,"low":38.24,"open":38.47,"volume":9997200},{"timestamp":1468416600,"date":"2016-07-13","index":258,"close":39.28,"high":39.99,"low":38.83,"open":38.84,"volume":12458500},{"timestamp":1468503000,"date":"2016-07-14","index":259,"close":39.96,"high":40.07,"low":39.4,"open":39.69,"volume":9683500},{"timestamp":1468589400,"date":"2016-07-15","index":260,"close":39.09,"high":40.07,"low":38.98,"open":40.02,"volume":8140600},{"timestamp":1468848600,"date":"2016-07-18","index":261,"close":38.92,"high":39.22,"low":38.73,"open":39.13,"volume":7877400},{"timestamp":1468935000,"date":"2016-07-19","index":262,"close":39.37,"high":39.47,"low":38.83,"open":38.97,"volume":8120100},{"timestamp":1469021400,"date":"2016-07-20","index":263,"close":40.05,"high":40.45,"low":39.12,"open":39.44,"volume":11189100},{"timestamp":1469107800,"date":"2016-07-21","index":264,"close":40.13,"high":40.33,"low":39.65,"open":40.33,"volume":13363300}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":265,"close":37.42,"high":37.59,"low":36.43,"open":37.3,"volume":36397300},{"timestamp":1469453400,"date":"2016-07-25","index":266,"close":37.78,"high":38.18,"low":37.62,"open":37.7,"volume":16904100},{"timestamp":1469539800,"date":"2016-07-26","index":267,"close":37.69,"high":38.27,"low":37.6,"open":37.78,"volume":10279200},{"timestamp":1469626200,"date":"2016-07-27","index":268,"close":37.22,"high":37.69,"low":37.04,"open":37.64,"volume":8894200},{"timestamp":1469712600,"date":"2016-07-28","index":269,"close":37.22,"high":37.68,"low":37.1,"open":37.4,"volume":5111300},{"timestamp":1469799000,"date":"2016-07-29","index":270,"close":37.24,"high":37.48,"low":36.86,"open":37.41,"volume":6841500},{"timestamp":1470058200,"date":"2016-08-01","index":271,"close":37.06,"high":37.44,"low":36.9,"open":37.43,"volume":5473900},{"timestamp":1470144600,"date":"2016-08-02","index":272,"close":36.54,"high":37.08,"low":36.36,"open":37.06,"volume":5997700},{"timestamp":1470231000,"date":"2016-08-03","index":273,"close":36.58,"high":36.74,"low":36.28,"open":36.59,"volume":7663800},{"timestamp":1470317400,"date":"2016-08-04","index":274,"close":37.3,"high":37.39,"low":36.73,"open":36.82,"volume":7507800},{"timestamp":1470403800,"date":"2016-08-05","index":275,"close":38.1,"high":38.15,"low":37.55,"open":37.55,"volume":7670400}]},{"date":"2016-04-27","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":195,"close":38.79,"high":39.12,"low":38.19,"open":38.25,"volume":7082400},{"timestamp":1460640600,"date":"2016-04-14","index":196,"close":38.64,"high":39.02,"low":38.42,"open":38.94,"volume":4590200},{"timestamp":1460727000,"date":"2016-04-15","index":197,"close":38.58,"high":38.95,"low":38.29,"open":38.69,"volume":5239600},{"timestamp":1460986200,"date":"2016-04-18","index":198,"close":39.64,"high":39.69,"low":38.43,"open":38.56,"volume":6433000},{"timestamp":1461072600,"date":"2016-04-19","index":199,"close":39.24,"high":40.07,"low":38.97,"open":39.75,"volume":5915800},{"timestamp":1461159000,"date":"2016-04-20","index":200,"close":40.08,"high":40.24,"low":39.17,"open":39.24,"volume":7723500},{"timestamp":1461245400,"date":"2016-04-21","index":201,"close":40.1,"high":40.55,"low":40.01,"open":40.2,"volume":5539400},{"timestamp":1461331800,"date":"2016-04-22","index":202,"close":40.31,"high":40.63,"low":39.68,"open":39.72,"volume":6433900},{"timestamp":1461591000,"date":"2016-04-25","index":203,"close":39.82,"high":40.84,"low":39.54,"open":40.27,"volume":7934200},{"timestamp":1461677400,"date":"2016-04-26","index":204,"close":39.73,"high":40.13,"low":39.33,"open":39.57,"volume":5271200},{"timestamp":1461763800,"date":"2016-04-27","index":205,"close":40.01,"high":40.18,"low":39.2,"open":39.68,"volume":12727600}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":206,"close":40.07,"high":41.49,"low":39.91,"open":41,"volume":17800000},{"timestamp":1461936600,"date":"2016-04-29","index":207,"close":39.18,"high":39.87,"low":38.59,"open":39.71,"volume":10001400},{"timestamp":1462195800,"date":"2016-05-02","index":208,"close":39.02,"high":39.27,"low":38.73,"open":39.07,"volume":6777500},{"timestamp":1462282200,"date":"2016-05-03","index":209,"close":38.36,"high":38.97,"low":38.14,"open":38.63,"volume":9146600},{"timestamp":1462368600,"date":"2016-05-04","index":210,"close":38.31,"high":38.46,"low":37.87,"open":38.07,"volume":8121600},{"timestamp":1462455000,"date":"2016-05-05","index":211,"close":38.95,"high":39.12,"low":38.32,"open":38.38,"volume":7127200},{"timestamp":1462541400,"date":"2016-05-06","index":212,"close":39.48,"high":39.7,"low":38.61,"open":38.71,"volume":6566900},{"timestamp":1462800600,"date":"2016-05-09","index":213,"close":39.62,"high":40.18,"low":39.33,"open":39.42,"volume":5861000},{"timestamp":1462887000,"date":"2016-05-10","index":214,"close":40.11,"high":40.15,"low":39.24,"open":39.62,"volume":6588700},{"timestamp":1462973400,"date":"2016-05-11","index":215,"close":39.71,"high":40.31,"low":39.57,"open":39.57,"volume":5995500},{"timestamp":1463059800,"date":"2016-05-12","index":216,"close":39.51,"high":40,"low":39.17,"open":39.85,"volume":6323100}]},{"date":"2016-01-27","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":132,"close":33.08,"high":33.57,"low":32.66,"open":33.35,"volume":7854000},{"timestamp":1452695400,"date":"2016-01-13","index":133,"close":32.12,"high":33.57,"low":31.97,"open":33.28,"volume":8069400},{"timestamp":1452781800,"date":"2016-01-14","index":134,"close":32.87,"high":33.04,"low":31.7,"open":32.15,"volume":7749500},{"timestamp":1452868200,"date":"2016-01-15","index":135,"close":32.31,"high":32.54,"low":31.62,"open":31.62,"volume":12174400},{"timestamp":1453213800,"date":"2016-01-19","index":136,"close":32.2,"high":33.18,"low":31.93,"open":32.76,"volume":6674700},{"timestamp":1453300200,"date":"2016-01-20","index":137,"close":31.2,"high":31.7,"low":30.52,"open":31.43,"volume":13170600},{"timestamp":1453386600,"date":"2016-01-21","index":138,"close":31.2,"high":31.74,"low":30.9,"open":31.61,"volume":9978900},{"timestamp":1453473000,"date":"2016-01-22","index":139,"close":31.69,"high":31.97,"low":31.54,"open":31.65,"volume":9444000},{"timestamp":1453732200,"date":"2016-01-25","index":140,"close":31.47,"high":31.98,"low":31.35,"open":31.98,"volume":7591800},{"timestamp":1453818600,"date":"2016-01-26","index":141,"close":31.97,"high":31.98,"low":31.39,"open":31.49,"volume":8617000},{"timestamp":1453905000,"date":"2016-01-27","index":142,"close":31.59,"high":32.63,"low":31.38,"open":31.96,"volume":12711700}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":143,"close":34.24,"high":34.75,"low":33.35,"open":33.63,"volume":20378600},{"timestamp":1454077800,"date":"2016-01-29","index":144,"close":36.14,"high":36.26,"low":34.36,"open":34.49,"volume":21201100},{"timestamp":1454337000,"date":"2016-02-01","index":145,"close":37.08,"high":37.32,"low":35.59,"open":35.65,"volume":17356000},{"timestamp":1454423400,"date":"2016-02-02","index":146,"close":36.83,"high":37.77,"low":36.44,"open":36.53,"volume":17310600},{"timestamp":1454509800,"date":"2016-02-03","index":147,"close":37.01,"high":37.55,"low":36.07,"open":36.87,"volume":14543100},{"timestamp":1454596200,"date":"2016-02-04","index":148,"close":37.17,"high":37.28,"low":36.54,"open":36.66,"volume":10212300},{"timestamp":1454682600,"date":"2016-02-05","index":149,"close":35.07,"high":37.16,"low":34.82,"open":37.16,"volume":16245800},{"timestamp":1454941800,"date":"2016-02-08","index":150,"close":33.61,"high":34.29,"low":31.98,"open":34,"volume":20629000},{"timestamp":1455028200,"date":"2016-02-09","index":151,"close":32.7,"high":33.86,"low":31.64,"open":32.8,"volume":16439200},{"timestamp":1455114600,"date":"2016-02-10","index":152,"close":32.9,"high":33.94,"low":32.82,"open":33.62,"volume":8636500},{"timestamp":1455201000,"date":"2016-02-11","index":153,"close":33.52,"high":33.64,"low":32.01,"open":32.12,"volume":13170100}]},{"date":"2015-10-28","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":71,"close":34.05,"high":34.46,"low":33.4,"open":33.4,"volume":8198300},{"timestamp":1444915800,"date":"2015-10-15","index":72,"close":34.62,"high":34.72,"low":34.16,"open":34.45,"volume":9103200},{"timestamp":1445002200,"date":"2015-10-16","index":73,"close":34.29,"high":35.05,"low":33.95,"open":34.75,"volume":5390700},{"timestamp":1445261400,"date":"2015-10-19","index":74,"close":34.84,"high":34.9,"low":33.79,"open":34.43,"volume":5855700},{"timestamp":1445347800,"date":"2015-10-20","index":75,"close":34.87,"high":34.99,"low":34.59,"open":34.8,"volume":6084200},{"timestamp":1445434200,"date":"2015-10-21","index":76,"close":33.83,"high":34.8,"low":32.88,"open":34.75,"volume":9054500},{"timestamp":1445520600,"date":"2015-10-22","index":77,"close":34.79,"high":35.25,"low":34.26,"open":34.43,"volume":8735500},{"timestamp":1445607000,"date":"2015-10-23","index":78,"close":34.99,"high":35.75,"low":34.8,"open":35.73,"volume":8909100},{"timestamp":1445866200,"date":"2015-10-26","index":79,"close":36.44,"high":36.59,"low":35.51,"open":36.05,"volume":11554600},{"timestamp":1445952600,"date":"2015-10-27","index":80,"close":35.94,"high":36.39,"low":35.31,"open":36.39,"volume":8502400},{"timestamp":1446039000,"date":"2015-10-28","index":81,"close":36.52,"high":36.65,"low":35.81,"open":36.21,"volume":11634300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":82,"close":35.91,"high":36.5,"low":34.5,"open":34.73,"volume":25137300},{"timestamp":1446211800,"date":"2015-10-30","index":83,"close":36.01,"high":36.49,"low":35.24,"open":35.64,"volume":13409200},{"timestamp":1446474600,"date":"2015-11-02","index":84,"close":36.99,"high":37.41,"low":35.45,"open":35.58,"volume":11254900},{"timestamp":1446561000,"date":"2015-11-03","index":85,"close":37.9,"high":38.44,"low":37,"open":37.05,"volume":12025200},{"timestamp":1446647400,"date":"2015-11-04","index":86,"close":37.6,"high":38.52,"low":37.33,"open":38.45,"volume":12226800},{"timestamp":1446733800,"date":"2015-11-05","index":87,"close":36.71,"high":37.98,"low":36.66,"open":37.82,"volume":9068900},{"timestamp":1446820200,"date":"2015-11-06","index":88,"close":36.24,"high":36.7,"low":35.8,"open":36.59,"volume":10256800},{"timestamp":1447079400,"date":"2015-11-09","index":89,"close":36.6,"high":36.74,"low":35.65,"open":36.1,"volume":11571500},{"timestamp":1447165800,"date":"2015-11-10","index":90,"close":37,"high":37.2,"low":36.5,"open":36.58,"volume":36384400},{"timestamp":1447252200,"date":"2015-11-11","index":91,"close":36.33,"high":37.32,"low":35.75,"open":37.19,"volume":12762500},{"timestamp":1447338600,"date":"2015-11-12","index":92,"close":35.57,"high":36.05,"low":34.83,"open":35.94,"volume":11835900}]},{"date":"2015-07-29","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":7,"close":37.51,"high":38.2,"low":37.03,"open":37.98,"volume":13072800},{"timestamp":1437053400,"date":"2015-07-16","index":8,"close":38.63,"high":39.97,"low":38.08,"open":38.82,"volume":21348500},{"timestamp":1437139800,"date":"2015-07-17","index":9,"close":38.39,"high":40.2,"low":38.18,"open":39.42,"volume":45720200},{"timestamp":1437399000,"date":"2015-07-20","index":10,"close":40.47,"high":42.55,"low":39.8,"open":41.46,"volume":52286500},{"timestamp":1437485400,"date":"2015-07-21","index":11,"close":39.35,"high":41.11,"low":39.12,"open":41.08,"volume":32954600},{"timestamp":1437571800,"date":"2015-07-22","index":12,"close":38.39,"high":39.72,"low":38.1,"open":39.35,"volume":25363900},{"timestamp":1437658200,"date":"2015-07-23","index":13,"close":37.01,"high":38.75,"low":36.93,"open":38.74,"volume":19250200},{"timestamp":1437744600,"date":"2015-07-24","index":14,"close":37,"high":38,"low":36.91,"open":37.71,"volume":14274300},{"timestamp":1438003800,"date":"2015-07-27","index":15,"close":36.39,"high":37.38,"low":36.22,"open":36.78,"volume":16179900},{"timestamp":1438090200,"date":"2015-07-28","index":16,"close":37.6,"high":38,"low":36.83,"open":37.19,"volume":18986000},{"timestamp":1438176600,"date":"2015-07-29","index":17,"close":37.95,"high":38.1,"low":37.62,"open":38.03,"volume":11788400}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":18,"close":38.45,"high":39.01,"low":37.72,"open":38.04,"volume":13845100},{"timestamp":1438349400,"date":"2015-07-31","index":19,"close":38.7,"high":39.2,"low":38.22,"open":39.14,"volume":12480600},{"timestamp":1438608600,"date":"2015-08-03","index":20,"close":39.39,"high":39.88,"low":38.9,"open":39.25,"volume":15126600},{"timestamp":1438695000,"date":"2015-08-04","index":21,"close":38.95,"high":39.91,"low":38.43,"open":39.91,"volume":10992200},{"timestamp":1438781400,"date":"2015-08-05","index":22,"close":39.27,"high":39.88,"low":39.17,"open":39.7,"volume":9463100},{"timestamp":1438867800,"date":"2015-08-06","index":23,"close":38.85,"high":39.74,"low":38.55,"open":39.63,"volume":7324100},{"timestamp":1438954200,"date":"2015-08-07","index":24,"close":39.13,"high":39.23,"low":38.6,"open":39.04,"volume":8331300},{"timestamp":1439213400,"date":"2015-08-10","index":25,"close":39.05,"high":39.69,"low":38.77,"open":39.43,"volume":7998900},{"timestamp":1439299800,"date":"2015-08-11","index":26,"close":38.85,"high":39.28,"low":38.72,"open":38.93,"volume":8184000},{"timestamp":1439386200,"date":"2015-08-12","index":27,"close":38.19,"high":38.58,"low":37.01,"open":38.55,"volume":21350600},{"timestamp":1439472600,"date":"2015-08-13","index":28,"close":37.62,"high":38.49,"low":37.44,"open":38.4,"volume":7863500}]},{"date":"2015-07-01","estimated":null,"reported":0.29,"pre":[],"post":[]}]
diff --git a/data/PYPL_partial.json b/data/PYPL_partial.json
index 32ac52a9a..46b7d9675 100644
--- a/data/PYPL_partial.json
+++ b/data/PYPL_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.06,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723665600,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8838585}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":1.06,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.99,"reported":1.19,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2272,"close":61.81,"high":62.02,"low":60.68,"open":60.8,"volume":9198800},{"timestamp":1721223000,"date":"2024-07-17","index":2273,"close":61.24,"high":61.84,"low":60.65,"open":61.11,"volume":8322100},{"timestamp":1721309400,"date":"2024-07-18","index":2274,"close":60,"high":61.33,"low":59.94,"open":60.55,"volume":9102000},{"timestamp":1721395800,"date":"2024-07-19","index":2275,"close":59.33,"high":59.83,"low":58.75,"open":59.81,"volume":9352900},{"timestamp":1721655000,"date":"2024-07-22","index":2276,"close":60.77,"high":60.79,"low":59.52,"open":59.9,"volume":7489500},{"timestamp":1721741400,"date":"2024-07-23","index":2277,"close":59.71,"high":60.95,"low":59.69,"open":60.72,"volume":7572000},{"timestamp":1721827800,"date":"2024-07-24","index":2278,"close":58.07,"high":59.66,"low":57.98,"open":59.55,"volume":11801700},{"timestamp":1721914200,"date":"2024-07-25","index":2279,"close":57.22,"high":58.65,"low":57.2,"open":58.16,"volume":12515700},{"timestamp":1722000600,"date":"2024-07-26","index":2280,"close":58.29,"high":58.31,"low":56.97,"open":57.6,"volume":11323400},{"timestamp":1722259800,"date":"2024-07-29","index":2281,"close":58.94,"high":59.1,"low":58.07,"open":58.5,"volume":12346800},{"timestamp":1722346200,"date":"2024-07-30","index":2282,"close":64,"high":65.06,"low":62.43,"open":62.78,"volume":44232800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2283,"close":65.78,"high":66.99,"low":64.17,"open":65,"volume":25825900},{"timestamp":1722519000,"date":"2024-08-01","index":2284,"close":65.31,"high":67.3,"low":65.02,"open":65.78,"volume":19086400},{"timestamp":1722605400,"date":"2024-08-02","index":2285,"close":61.98,"high":64.04,"low":60.89,"open":64,"volume":23117100},{"timestamp":1722864600,"date":"2024-08-05","index":2286,"close":60.46,"high":61.06,"low":58.65,"open":60.7,"volume":17445400},{"timestamp":1722951000,"date":"2024-08-06","index":2287,"close":62.75,"high":63.58,"low":60.3,"open":60.6,"volume":14358900},{"timestamp":1723037400,"date":"2024-08-07","index":2288,"close":62.74,"high":65.01,"low":62.64,"open":63.35,"volume":13464400},{"timestamp":1723123800,"date":"2024-08-08","index":2289,"close":64.28,"high":64.68,"low":63.1,"open":63.55,"volume":9761200},{"timestamp":1723210200,"date":"2024-08-09","index":2290,"close":64.72,"high":65.5,"low":64.47,"open":64.8,"volume":8605300},{"timestamp":1723469400,"date":"2024-08-12","index":2291,"close":63.46,"high":65.13,"low":63.28,"open":64.95,"volume":7519500},{"timestamp":1723555800,"date":"2024-08-13","index":2292,"close":65.11,"high":65.64,"low":63.72,"open":64,"volume":8638600},{"timestamp":1723642200,"date":"2024-08-14","index":2293,"close":66.14,"high":66.39,"low":64.66,"open":65.06,"volume":8942100}]},{"date":"2024-04-30","estimated":1.22,"reported":1.4,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":2210,"close":63.43,"high":64.21,"low":62.92,"open":62.99,"volume":9912700},{"timestamp":1713360600,"date":"2024-04-17","index":2211,"close":63.26,"high":63.97,"low":62.58,"open":63.78,"volume":8000900},{"timestamp":1713447000,"date":"2024-04-18","index":2212,"close":62.1,"high":64.03,"low":61.95,"open":63.85,"volume":9240000},{"timestamp":1713533400,"date":"2024-04-19","index":2213,"close":62.31,"high":62.46,"low":61.72,"open":62,"volume":13118800},{"timestamp":1713792600,"date":"2024-04-22","index":2214,"close":63.19,"high":63.63,"low":62.48,"open":63.04,"volume":9958200},{"timestamp":1713879000,"date":"2024-04-23","index":2215,"close":64.43,"high":64.7,"low":63.2,"open":63.38,"volume":9913000},{"timestamp":1713965400,"date":"2024-04-24","index":2216,"close":64.84,"high":65.09,"low":64.02,"open":64.11,"volume":8189100},{"timestamp":1714051800,"date":"2024-04-25","index":2217,"close":64.1,"high":64.4,"low":62.95,"open":63.47,"volume":11711200},{"timestamp":1714138200,"date":"2024-04-26","index":2218,"close":65.96,"high":66.3,"low":63.75,"open":64.13,"volume":14200900},{"timestamp":1714397400,"date":"2024-04-29","index":2219,"close":66.99,"high":67.55,"low":66,"open":66,"volume":19142400},{"timestamp":1714483800,"date":"2024-04-30","index":2220,"close":67.92,"high":70.66,"low":67.22,"open":70,"volume":43903400}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":2221,"close":66.14,"high":67.8,"low":65.49,"open":67,"volume":17966500},{"timestamp":1714656600,"date":"2024-05-02","index":2222,"close":66.98,"high":67.44,"low":65.83,"open":66.7,"volume":14480600},{"timestamp":1714743000,"date":"2024-05-03","index":2223,"close":65.7,"high":67.89,"low":64.72,"open":67.64,"volume":15435200},{"timestamp":1715002200,"date":"2024-05-06","index":2224,"close":65.61,"high":66.1,"low":64.95,"open":66,"volume":11257600},{"timestamp":1715088600,"date":"2024-05-07","index":2225,"close":65.92,"high":66.77,"low":65.77,"open":66.08,"volume":9232200},{"timestamp":1715175000,"date":"2024-05-08","index":2226,"close":63.81,"high":65.7,"low":63.77,"open":65.46,"volume":11183800},{"timestamp":1715261400,"date":"2024-05-09","index":2227,"close":64.45,"high":64.47,"low":63.41,"open":63.87,"volume":8368700},{"timestamp":1715347800,"date":"2024-05-10","index":2228,"close":62.93,"high":64.94,"low":62.88,"open":64.59,"volume":8745800},{"timestamp":1715607000,"date":"2024-05-13","index":2229,"close":63.95,"high":64.43,"low":63.19,"open":63.44,"volume":7311600},{"timestamp":1715693400,"date":"2024-05-14","index":2230,"close":64.58,"high":64.86,"low":64.27,"open":64.39,"volume":7556500},{"timestamp":1715779800,"date":"2024-05-15","index":2231,"close":63.9,"high":65.53,"low":63.48,"open":65.11,"volume":10972600}]},{"date":"2024-02-07","estimated":1.36,"reported":1.48,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":2153,"close":63.02,"high":66,"low":62.96,"open":65.99,"volume":21694100},{"timestamp":1706193000,"date":"2024-01-25","index":2154,"close":60.71,"high":64.33,"low":58.9,"open":63.46,"volume":43452600},{"timestamp":1706279400,"date":"2024-01-26","index":2155,"close":61.78,"high":62.27,"low":60.01,"open":60.32,"volume":18430700},{"timestamp":1706538600,"date":"2024-01-29","index":2156,"close":63.76,"high":63.79,"low":60.9,"open":61.2,"volume":15913900},{"timestamp":1706625000,"date":"2024-01-30","index":2157,"close":63.68,"high":64.5,"low":62.07,"open":62.9,"volume":18786100},{"timestamp":1706711400,"date":"2024-01-31","index":2158,"close":61.35,"high":63.4,"low":61.19,"open":63,"volume":15623100},{"timestamp":1706797800,"date":"2024-02-01","index":2159,"close":62.02,"high":62.06,"low":60.64,"open":61.51,"volume":13449400},{"timestamp":1706884200,"date":"2024-02-02","index":2160,"close":62.42,"high":62.72,"low":61,"open":61.79,"volume":14611700},{"timestamp":1707143400,"date":"2024-02-05","index":2161,"close":61.54,"high":62.08,"low":61.3,"open":62,"volume":10223300},{"timestamp":1707229800,"date":"2024-02-06","index":2162,"close":63.71,"high":63.73,"low":61.62,"open":62.03,"volume":17564300},{"timestamp":1707316200,"date":"2024-02-07","index":2163,"close":63.24,"high":64.9,"low":62.85,"open":64.54,"volume":33211300}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":2164,"close":56.13,"high":58.59,"low":55.77,"open":57.98,"volume":68272700},{"timestamp":1707489000,"date":"2024-02-09","index":2165,"close":58.91,"high":59.22,"low":56.16,"open":56.21,"volume":31421400},{"timestamp":1707748200,"date":"2024-02-12","index":2166,"close":60.09,"high":60.62,"low":58.42,"open":58.61,"volume":21768200},{"timestamp":1707834600,"date":"2024-02-13","index":2167,"close":58.26,"high":58.73,"low":57.86,"open":57.88,"volume":19540200},{"timestamp":1707921000,"date":"2024-02-14","index":2168,"close":58.87,"high":59.01,"low":57.63,"open":58.6,"volume":16520600},{"timestamp":1708007400,"date":"2024-02-15","index":2169,"close":59.7,"high":60.24,"low":58.06,"open":58.86,"volume":13321000},{"timestamp":1708093800,"date":"2024-02-16","index":2170,"close":59.14,"high":59.75,"low":58.45,"open":58.86,"volume":12181800},{"timestamp":1708439400,"date":"2024-02-20","index":2171,"close":58.63,"high":59.03,"low":58.19,"open":58.23,"volume":12598700},{"timestamp":1708525800,"date":"2024-02-21","index":2172,"close":57.48,"high":58.45,"low":57.15,"open":58.08,"volume":13424300},{"timestamp":1708612200,"date":"2024-02-22","index":2173,"close":58.35,"high":58.64,"low":57.37,"open":57.77,"volume":17293000},{"timestamp":1708698600,"date":"2024-02-23","index":2174,"close":59.16,"high":59.43,"low":58.23,"open":58.85,"volume":13357000}]},{"date":"2023-11-01","estimated":1.23,"reported":1.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2087,"close":55.8,"high":57.1,"low":55.71,"open":56.53,"volume":10514500},{"timestamp":1697722200,"date":"2023-10-19","index":2088,"close":54.81,"high":56.4,"low":54.7,"open":55.66,"volume":16298500},{"timestamp":1697808600,"date":"2023-10-20","index":2089,"close":53.39,"high":54.47,"low":53.34,"open":53.99,"volume":20966100},{"timestamp":1698067800,"date":"2023-10-23","index":2090,"close":53.45,"high":54.13,"low":52.65,"open":52.92,"volume":13629400},{"timestamp":1698154200,"date":"2023-10-24","index":2091,"close":54.24,"high":54.61,"low":53.59,"open":53.88,"volume":9733900},{"timestamp":1698240600,"date":"2023-10-25","index":2092,"close":51.49,"high":52.78,"low":51.23,"open":52.55,"volume":22784100},{"timestamp":1698327000,"date":"2023-10-26","index":2093,"close":51.75,"high":52.25,"low":51.06,"open":51.5,"volume":17045600},{"timestamp":1698413400,"date":"2023-10-27","index":2094,"close":50.39,"high":51.67,"low":50.25,"open":51.51,"volume":18382700},{"timestamp":1698672600,"date":"2023-10-30","index":2095,"close":51.05,"high":51.44,"low":50.58,"open":50.95,"volume":13168900},{"timestamp":1698759000,"date":"2023-10-31","index":2096,"close":51.8,"high":51.89,"low":50.8,"open":51.09,"volume":12942500},{"timestamp":1698845400,"date":"2023-11-01","index":2097,"close":51.66,"high":52.2,"low":51.1,"open":51.91,"volume":25259700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2098,"close":55.06,"high":55.43,"low":52.55,"open":55.05,"volume":35348000},{"timestamp":1699018200,"date":"2023-11-03","index":2099,"close":56.1,"high":56.27,"low":55.38,"open":55.42,"volume":18722400},{"timestamp":1699281000,"date":"2023-11-06","index":2100,"close":54.62,"high":56.72,"low":54.19,"open":56.65,"volume":17246800},{"timestamp":1699367400,"date":"2023-11-07","index":2101,"close":54.63,"high":55.04,"low":54.05,"open":54.44,"volume":13038500},{"timestamp":1699453800,"date":"2023-11-08","index":2102,"close":55.08,"high":55.83,"low":53.55,"open":54.33,"volume":20518500},{"timestamp":1699540200,"date":"2023-11-09","index":2103,"close":54.28,"high":56.03,"low":54.15,"open":55.8,"volume":12568700},{"timestamp":1699626600,"date":"2023-11-10","index":2104,"close":54.77,"high":54.83,"low":53.87,"open":54.34,"volume":9682100},{"timestamp":1699885800,"date":"2023-11-13","index":2105,"close":54.39,"high":54.72,"low":53.98,"open":54.44,"volume":11861100},{"timestamp":1699972200,"date":"2023-11-14","index":2106,"close":56.68,"high":57.19,"low":55.42,"open":55.49,"volume":16775400},{"timestamp":1700058600,"date":"2023-11-15","index":2107,"close":58.25,"high":58.56,"low":56.99,"open":57,"volume":15222100},{"timestamp":1700145000,"date":"2023-11-16","index":2108,"close":56.82,"high":58.27,"low":56.55,"open":57.96,"volume":12748600}]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]}]
diff --git a/data/ROKU_full.json b/data/ROKU_full.json
index f81244561..d3bcd0479 100644
--- a/data/ROKU_full.json
+++ b/data/ROKU_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.33,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723665600,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.28,"open":57,"volume":2429410},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.08,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":456,"close":107.66,"high":108.18,"low":104.11,"open":104.68,"volume":6138600},{"timestamp":1564061400,"date":"2019-07-25","index":457,"close":106.89,"high":109.51,"low":106.3,"open":107.72,"volume":5276800},{"timestamp":1564147800,"date":"2019-07-26","index":458,"close":110.45,"high":111.53,"low":107.38,"open":107.38,"volume":6865400},{"timestamp":1564407000,"date":"2019-07-29","index":459,"close":105.13,"high":111.84,"low":102.22,"open":110.55,"volume":10855500},{"timestamp":1564493400,"date":"2019-07-30","index":460,"close":105.76,"high":106.74,"low":102.38,"open":104,"volume":4684800},{"timestamp":1564579800,"date":"2019-07-31","index":461,"close":103.33,"high":107.52,"low":101.1,"open":105.76,"volume":5292200},{"timestamp":1564666200,"date":"2019-08-01","index":462,"close":100.85,"high":105.68,"low":99,"open":103.66,"volume":5478400},{"timestamp":1564752600,"date":"2019-08-02","index":463,"close":100.53,"high":102.9,"low":99.29,"open":100.84,"volume":4444500},{"timestamp":1565011800,"date":"2019-08-05","index":464,"close":102.57,"high":102.75,"low":96,"open":97.87,"volume":7328700},{"timestamp":1565098200,"date":"2019-08-06","index":465,"close":98.48,"high":105.19,"low":96.16,"open":103.23,"volume":11136200},{"timestamp":1565184600,"date":"2019-08-07","index":466,"close":100.97,"high":103.84,"low":98.48,"open":98.7,"volume":13649100}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":467,"close":122.03,"high":123.45,"low":117.56,"open":118.7,"volume":27655500},{"timestamp":1565357400,"date":"2019-08-09","index":468,"close":125.32,"high":128.2,"low":121.54,"open":121.74,"volume":14591500},{"timestamp":1565616600,"date":"2019-08-12","index":469,"close":134.3,"high":136.55,"low":129.43,"open":129.86,"volume":19578800},{"timestamp":1565703000,"date":"2019-08-13","index":470,"close":135.33,"high":142.1,"low":133.96,"open":137.2,"volume":20212900},{"timestamp":1565789400,"date":"2019-08-14","index":471,"close":130.57,"high":134.36,"low":128.76,"open":132.45,"volume":11600700},{"timestamp":1565875800,"date":"2019-08-15","index":472,"close":129.4,"high":133.94,"low":128.27,"open":133,"volume":9015800},{"timestamp":1565962200,"date":"2019-08-16","index":473,"close":131.04,"high":131.9,"low":127.06,"open":131.01,"volume":6339800},{"timestamp":1566221400,"date":"2019-08-19","index":474,"close":134.96,"high":135.8,"low":128.4,"open":132.34,"volume":9339800},{"timestamp":1566307800,"date":"2019-08-20","index":475,"close":134.26,"high":137.96,"low":133.15,"open":134.49,"volume":6652600},{"timestamp":1566394200,"date":"2019-08-21","index":476,"close":138.58,"high":140.45,"low":134.34,"open":135.12,"volume":8198400},{"timestamp":1566480600,"date":"2019-08-22","index":477,"close":139.14,"high":139.48,"low":135.85,"open":138.25,"volume":6595700}]},{"date":"2019-05-08","estimated":-0.25,"reported":-0.09,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":393,"close":60.97,"high":61.6,"low":59.66,"open":61.32,"volume":9040200},{"timestamp":1556199000,"date":"2019-04-25","index":394,"close":61.04,"high":62.46,"low":60.5,"open":61.02,"volume":7675900},{"timestamp":1556285400,"date":"2019-04-26","index":395,"close":63.44,"high":63.57,"low":60.29,"open":61.12,"volume":11456100},{"timestamp":1556544600,"date":"2019-04-29","index":396,"close":63.28,"high":64.17,"low":61.85,"open":63.7,"volume":10486700},{"timestamp":1556631000,"date":"2019-04-30","index":397,"close":63.59,"high":64.61,"low":62.06,"open":62.84,"volume":8045400},{"timestamp":1556717400,"date":"2019-05-01","index":398,"close":63.69,"high":65.18,"low":63.68,"open":64.4,"volume":6866600},{"timestamp":1556803800,"date":"2019-05-02","index":399,"close":64.39,"high":64.63,"low":62.34,"open":63.52,"volume":6196300},{"timestamp":1556890200,"date":"2019-05-03","index":400,"close":65.02,"high":65.05,"low":63.65,"open":64.8,"volume":4597700},{"timestamp":1557149400,"date":"2019-05-06","index":401,"close":65.75,"high":66.2,"low":62.56,"open":63.05,"volume":8644000},{"timestamp":1557235800,"date":"2019-05-07","index":402,"close":64.41,"high":68.43,"low":63.64,"open":66.89,"volume":13991900},{"timestamp":1557322200,"date":"2019-05-08","index":403,"close":64.92,"high":65.8,"low":63.81,"open":64,"volume":12383200}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":404,"close":83.17,"high":83.35,"low":69,"open":70,"volume":56746600},{"timestamp":1557495000,"date":"2019-05-10","index":405,"close":82.75,"high":86.5,"low":80.87,"open":82,"volume":25933400},{"timestamp":1557754200,"date":"2019-05-13","index":406,"close":79.45,"high":84.9,"low":78.86,"open":80.76,"volume":22878300},{"timestamp":1557840600,"date":"2019-05-14","index":407,"close":82.83,"high":83.39,"low":79.67,"open":80.66,"volume":10519200},{"timestamp":1557927000,"date":"2019-05-15","index":408,"close":83.34,"high":84.85,"low":81.59,"open":82.65,"volume":10503100},{"timestamp":1558013400,"date":"2019-05-16","index":409,"close":83.28,"high":84.4,"low":80.61,"open":82.59,"volume":11844100},{"timestamp":1558099800,"date":"2019-05-17","index":410,"close":84.03,"high":87.14,"low":82.35,"open":82.5,"volume":16141000},{"timestamp":1558359000,"date":"2019-05-20","index":411,"close":83.33,"high":85,"low":81.23,"open":83.81,"volume":11115100},{"timestamp":1558445400,"date":"2019-05-21","index":412,"close":87.63,"high":87.65,"low":83.75,"open":83.97,"volume":10989400},{"timestamp":1558531800,"date":"2019-05-22","index":413,"close":88.02,"high":89.35,"low":86.47,"open":87.79,"volume":10019400},{"timestamp":1558618200,"date":"2019-05-23","index":414,"close":89.98,"high":90,"low":86.62,"open":87.79,"volume":11658800}]},{"date":"2019-02-21","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":340,"close":48.38,"high":48.99,"low":47.6,"open":48.03,"volume":6243400},{"timestamp":1549549800,"date":"2019-02-07","index":341,"close":46.86,"high":47.86,"low":45.01,"open":47.66,"volume":10505800},{"timestamp":1549636200,"date":"2019-02-08","index":342,"close":48.27,"high":48.33,"low":46.01,"open":46.25,"volume":6471200},{"timestamp":1549895400,"date":"2019-02-11","index":343,"close":46.98,"high":48.38,"low":45.02,"open":48.27,"volume":13511000},{"timestamp":1549981800,"date":"2019-02-12","index":344,"close":49.21,"high":49.34,"low":47.02,"open":47.35,"volume":9823200},{"timestamp":1550068200,"date":"2019-02-13","index":345,"close":50.2,"high":50.56,"low":48.9,"open":49.3,"volume":7000400},{"timestamp":1550154600,"date":"2019-02-14","index":346,"close":50.97,"high":52,"low":49.33,"open":49.49,"volume":10047600},{"timestamp":1550241000,"date":"2019-02-15","index":347,"close":52.08,"high":52.23,"low":50.81,"open":51.72,"volume":7162300},{"timestamp":1550586600,"date":"2019-02-19","index":348,"close":53.22,"high":55.27,"low":52.27,"open":52.67,"volume":14485600},{"timestamp":1550673000,"date":"2019-02-20","index":349,"close":53.64,"high":54.49,"low":52.66,"open":54.29,"volume":10739900},{"timestamp":1550759400,"date":"2019-02-21","index":350,"close":51.48,"high":53.9,"low":51.14,"open":53.8,"volume":16876300}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":351,"close":64.47,"high":64.92,"low":54.5,"open":55.09,"volume":48341700},{"timestamp":1551105000,"date":"2019-02-25","index":352,"close":64.87,"high":67.43,"low":63.22,"open":64.83,"volume":22283400},{"timestamp":1551191400,"date":"2019-02-26","index":353,"close":65.08,"high":66.97,"low":63.34,"open":63.65,"volume":12994400},{"timestamp":1551277800,"date":"2019-02-27","index":354,"close":67.37,"high":67.6,"low":64.66,"open":65,"volume":9676500},{"timestamp":1551364200,"date":"2019-02-28","index":355,"close":66.29,"high":68,"low":65.28,"open":67.92,"volume":8149100},{"timestamp":1551450600,"date":"2019-03-01","index":356,"close":69.08,"high":69.89,"low":66.76,"open":67.18,"volume":10741700},{"timestamp":1551709800,"date":"2019-03-04","index":357,"close":67.05,"high":69.71,"low":64.63,"open":69.37,"volume":15844900},{"timestamp":1551796200,"date":"2019-03-05","index":358,"close":68.83,"high":69.49,"low":65.6,"open":67.06,"volume":9322900},{"timestamp":1551882600,"date":"2019-03-06","index":359,"close":71.89,"high":72.97,"low":68.17,"open":68.59,"volume":15339500},{"timestamp":1551969000,"date":"2019-03-07","index":360,"close":70.81,"high":72.46,"low":69.54,"open":71.5,"volume":9990200},{"timestamp":1552055400,"date":"2019-03-08","index":361,"close":71.27,"high":72.21,"low":66.57,"open":67.71,"volume":11553300}]},{"date":"2018-11-07","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":270,"close":50.74,"high":54.79,"low":50.56,"open":54.06,"volume":8157000},{"timestamp":1540474200,"date":"2018-10-25","index":271,"close":52.05,"high":53.42,"low":51.09,"open":51.19,"volume":7002300},{"timestamp":1540560600,"date":"2018-10-26","index":272,"close":51.82,"high":54.18,"low":50.41,"open":50.67,"volume":9263700},{"timestamp":1540819800,"date":"2018-10-29","index":273,"close":50.47,"high":53.78,"low":49.28,"open":53.46,"volume":5794600},{"timestamp":1540906200,"date":"2018-10-30","index":274,"close":52.26,"high":52.8,"low":49.31,"open":49.7,"volume":5603700},{"timestamp":1540992600,"date":"2018-10-31","index":275,"close":55.6,"high":56.36,"low":53.75,"open":54,"volume":5970800},{"timestamp":1541079000,"date":"2018-11-01","index":276,"close":57.83,"high":58.45,"low":54.16,"open":57,"volume":7179700},{"timestamp":1541165400,"date":"2018-11-02","index":277,"close":57.89,"high":58.7,"low":56.15,"open":57.55,"volume":4966500},{"timestamp":1541428200,"date":"2018-11-05","index":278,"close":56.85,"high":58.5,"low":54.55,"open":57.96,"volume":5432400},{"timestamp":1541514600,"date":"2018-11-06","index":279,"close":55.62,"high":57.96,"low":54.55,"open":56.4,"volume":5364300},{"timestamp":1541601000,"date":"2018-11-07","index":280,"close":58.86,"high":59.18,"low":55.71,"open":56.42,"volume":11827600}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":281,"close":45.74,"high":51.46,"low":45.62,"open":51.09,"volume":34311200},{"timestamp":1541773800,"date":"2018-11-09","index":282,"close":43.94,"high":45.39,"low":42.71,"open":45.2,"volume":14422200},{"timestamp":1542033000,"date":"2018-11-12","index":283,"close":41.46,"high":43.69,"low":40.31,"open":43.25,"volume":10576000},{"timestamp":1542119400,"date":"2018-11-13","index":284,"close":42.44,"high":43.39,"low":41.34,"open":41.6,"volume":7877300},{"timestamp":1542205800,"date":"2018-11-14","index":285,"close":43.2,"high":43.95,"low":41.7,"open":43.04,"volume":6572700},{"timestamp":1542292200,"date":"2018-11-15","index":286,"close":44.53,"high":44.83,"low":42.31,"open":43.02,"volume":8035400},{"timestamp":1542378600,"date":"2018-11-16","index":287,"close":44.58,"high":45.68,"low":42.95,"open":43.64,"volume":5722100},{"timestamp":1542637800,"date":"2018-11-19","index":288,"close":42.67,"high":44.55,"low":42.11,"open":44.4,"volume":4324600},{"timestamp":1542724200,"date":"2018-11-20","index":289,"close":40.86,"high":42.56,"low":38.51,"open":39.7,"volume":7999000},{"timestamp":1542810600,"date":"2018-11-21","index":290,"close":40.25,"high":42.48,"low":39.76,"open":42.02,"volume":5220200},{"timestamp":1542983400,"date":"2018-11-23","index":291,"close":39.92,"high":41.08,"low":39.72,"open":39.78,"volume":2417800}]},{"date":"2018-08-08","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2018-05-09","estimated":-0.15,"reported":-0.07,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":143,"close":31.88,"high":32.53,"low":31.36,"open":32.41,"volume":1668400},{"timestamp":1524749400,"date":"2018-04-26","index":144,"close":32.91,"high":33.38,"low":31.9,"open":32.12,"volume":2175200},{"timestamp":1524835800,"date":"2018-04-27","index":145,"close":32.7,"high":33.08,"low":32.11,"open":32.95,"volume":1211000},{"timestamp":1525095000,"date":"2018-04-30","index":146,"close":32.54,"high":33.38,"low":32.18,"open":32.76,"volume":1640800},{"timestamp":1525181400,"date":"2018-05-01","index":147,"close":32.97,"high":33.17,"low":31.82,"open":32.38,"volume":2133100},{"timestamp":1525267800,"date":"2018-05-02","index":148,"close":33.36,"high":33.75,"low":32.71,"open":32.79,"volume":2645900},{"timestamp":1525354200,"date":"2018-05-03","index":149,"close":31.02,"high":33.12,"low":30.88,"open":33.02,"volume":5824400},{"timestamp":1525440600,"date":"2018-05-04","index":150,"close":31.55,"high":32.2,"low":31.07,"open":31.1,"volume":5104500},{"timestamp":1525699800,"date":"2018-05-07","index":151,"close":33.17,"high":34,"low":31.93,"open":31.95,"volume":6006700},{"timestamp":1525786200,"date":"2018-05-08","index":152,"close":33.12,"high":34.25,"low":32.92,"open":33.83,"volume":5501000},{"timestamp":1525872600,"date":"2018-05-09","index":153,"close":36.08,"high":36.95,"low":34,"open":34.38,"volume":21384700}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":154,"close":35.46,"high":38.84,"low":35.15,"open":38.3,"volume":30802000},{"timestamp":1526045400,"date":"2018-05-11","index":155,"close":35.14,"high":35.18,"low":31.78,"open":33.76,"volume":12678200},{"timestamp":1526304600,"date":"2018-05-14","index":156,"close":35.3,"high":36.5,"low":35.12,"open":35.46,"volume":5932400},{"timestamp":1526391000,"date":"2018-05-15","index":157,"close":34.08,"high":35.1,"low":33.53,"open":35,"volume":4965000},{"timestamp":1526477400,"date":"2018-05-16","index":158,"close":34.44,"high":34.78,"low":33.98,"open":34,"volume":2364800},{"timestamp":1526563800,"date":"2018-05-17","index":159,"close":34.26,"high":35.03,"low":34.04,"open":34.05,"volume":2639800},{"timestamp":1526650200,"date":"2018-05-18","index":160,"close":35.4,"high":36.31,"low":34.92,"open":35,"volume":6855000},{"timestamp":1526909400,"date":"2018-05-21","index":161,"close":34.74,"high":36.6,"low":34.56,"open":36.4,"volume":4808700},{"timestamp":1526995800,"date":"2018-05-22","index":162,"close":34.04,"high":35.19,"low":33.87,"open":35.09,"volume":3353700},{"timestamp":1527082200,"date":"2018-05-23","index":163,"close":34.55,"high":34.58,"low":33.62,"open":33.73,"volume":2368500},{"timestamp":1527168600,"date":"2018-05-24","index":164,"close":35.99,"high":36.1,"low":34.6,"open":34.62,"volume":5706600}]},{"date":"2018-02-21","estimated":-0.1,"reported":0.08,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":89,"close":41.9,"high":42,"low":39.01,"open":39.01,"volume":2637000},{"timestamp":1518013800,"date":"2018-02-07","index":90,"close":45.69,"high":46.45,"low":42.55,"open":42.73,"volume":4760400},{"timestamp":1518100200,"date":"2018-02-08","index":91,"close":43.7,"high":47.35,"low":43.56,"open":46.04,"volume":5320400},{"timestamp":1518186600,"date":"2018-02-09","index":92,"close":42.46,"high":45.35,"low":40.1,"open":45,"volume":3590700},{"timestamp":1518445800,"date":"2018-02-12","index":93,"close":43.23,"high":44,"low":41.83,"open":43.56,"volume":1967400},{"timestamp":1518532200,"date":"2018-02-13","index":94,"close":43.02,"high":43.69,"low":42.14,"open":42.22,"volume":1278100},{"timestamp":1518618600,"date":"2018-02-14","index":95,"close":44.85,"high":46.1,"low":42.87,"open":42.95,"volume":3434100},{"timestamp":1518705000,"date":"2018-02-15","index":96,"close":45.64,"high":46.1,"low":44.37,"open":45.8,"volume":2061700},{"timestamp":1518791400,"date":"2018-02-16","index":97,"close":48.13,"high":49.4,"low":45.4,"open":45.6,"volume":6172800},{"timestamp":1519137000,"date":"2018-02-20","index":98,"close":51.18,"high":51.75,"low":49.48,"open":50.45,"volume":7555000},{"timestamp":1519223400,"date":"2018-02-21","index":99,"close":51.1,"high":52.7,"low":49.14,"open":52.03,"volume":12715600}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":100,"close":42.05,"high":44.33,"low":39.75,"open":40.39,"volume":24022600},{"timestamp":1519396200,"date":"2018-02-23","index":101,"close":41.52,"high":43.2,"low":41.38,"open":42.92,"volume":6155200},{"timestamp":1519655400,"date":"2018-02-26","index":102,"close":40.44,"high":42.15,"low":40.21,"open":41.82,"volume":5135000},{"timestamp":1519741800,"date":"2018-02-27","index":103,"close":40.91,"high":41.39,"low":40.28,"open":40.3,"volume":3080900},{"timestamp":1519828200,"date":"2018-02-28","index":104,"close":40.77,"high":41.8,"low":40.5,"open":41.1,"volume":2159600},{"timestamp":1519914600,"date":"2018-03-01","index":105,"close":38.72,"high":40.88,"low":38.38,"open":40.21,"volume":4438000},{"timestamp":1520001000,"date":"2018-03-02","index":106,"close":37.57,"high":38.65,"low":37.33,"open":38.11,"volume":3630700},{"timestamp":1520260200,"date":"2018-03-05","index":107,"close":39,"high":40.12,"low":37.4,"open":37.6,"volume":3303200},{"timestamp":1520346600,"date":"2018-03-06","index":108,"close":38.58,"high":40.14,"low":38.5,"open":39.8,"volume":2702700},{"timestamp":1520433000,"date":"2018-03-07","index":109,"close":38.89,"high":39.6,"low":37.76,"open":37.76,"volume":2092200},{"timestamp":1520519400,"date":"2018-03-08","index":110,"close":38.69,"high":39.47,"low":38.05,"open":39.2,"volume":1868900}]},{"date":"2017-11-08","estimated":-1.79,"reported":-8.79,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":19,"close":18.92,"high":19.75,"low":18.35,"open":19.66,"volume":2418900},{"timestamp":1509024600,"date":"2017-10-26","index":20,"close":18.57,"high":19.5,"low":18.52,"open":19.06,"volume":1707900},{"timestamp":1509111000,"date":"2017-10-27","index":21,"close":18.79,"high":19.3,"low":18.5,"open":18.5,"volume":1588400},{"timestamp":1509370200,"date":"2017-10-30","index":22,"close":19.5,"high":20.15,"low":18.7,"open":18.72,"volume":2116000},{"timestamp":1509456600,"date":"2017-10-31","index":23,"close":20.38,"high":20.84,"low":19.6,"open":19.89,"volume":1879600},{"timestamp":1509543000,"date":"2017-11-01","index":24,"close":19.8,"high":20.88,"low":19.77,"open":20.44,"volume":1164400},{"timestamp":1509629400,"date":"2017-11-02","index":25,"close":19.75,"high":20.53,"low":19.59,"open":20.53,"volume":523900},{"timestamp":1509715800,"date":"2017-11-03","index":26,"close":19.55,"high":19.76,"low":18.8,"open":19.65,"volume":766200},{"timestamp":1509978600,"date":"2017-11-06","index":27,"close":19.34,"high":19.95,"low":19.25,"open":19.41,"volume":1416000},{"timestamp":1510065000,"date":"2017-11-07","index":28,"close":19.13,"high":19.55,"low":18.8,"open":19.24,"volume":927800},{"timestamp":1510151400,"date":"2017-11-08","index":29,"close":18.84,"high":19.43,"low":18.56,"open":19.3,"volume":4730600}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":30,"close":29.19,"high":29.44,"low":23.86,"open":24.75,"volume":33372100},{"timestamp":1510324200,"date":"2017-11-10","index":31,"close":33.25,"high":36.65,"low":30.5,"open":30.91,"volume":34527400},{"timestamp":1510583400,"date":"2017-11-13","index":32,"close":42.71,"high":47.49,"low":34.86,"open":34.88,"volume":52790900},{"timestamp":1510669800,"date":"2017-11-14","index":33,"close":36.95,"high":48.8,"low":36.58,"open":46.74,"volume":56821100},{"timestamp":1510756200,"date":"2017-11-15","index":34,"close":39.32,"high":39.75,"low":34.22,"open":34.61,"volume":22401100},{"timestamp":1510842600,"date":"2017-11-16","index":35,"close":39.79,"high":42.75,"low":38.11,"open":42,"volume":18503400},{"timestamp":1510929000,"date":"2017-11-17","index":36,"close":38.59,"high":40.57,"low":37.75,"open":38.92,"volume":7572600},{"timestamp":1511188200,"date":"2017-11-20","index":37,"close":39.02,"high":39.95,"low":38.6,"open":39.1,"volume":5895300},{"timestamp":1511274600,"date":"2017-11-21","index":38,"close":37.26,"high":39.42,"low":37.19,"open":39,"volume":5433500},{"timestamp":1511361000,"date":"2017-11-22","index":39,"close":40.6,"high":41.09,"low":35.03,"open":37,"volume":11770900},{"timestamp":1511533800,"date":"2017-11-24","index":40,"close":39.47,"high":41.26,"low":39.16,"open":41.19,"volume":4689900}]},{"date":"2017-09-28","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.33,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723642200,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.25,"open":57.02,"volume":2449000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]},{"date":"2019-08-07","estimated":-0.22,"reported":-0.08,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":456,"close":107.66,"high":108.18,"low":104.11,"open":104.68,"volume":6138600},{"timestamp":1564061400,"date":"2019-07-25","index":457,"close":106.89,"high":109.51,"low":106.3,"open":107.72,"volume":5276800},{"timestamp":1564147800,"date":"2019-07-26","index":458,"close":110.45,"high":111.53,"low":107.38,"open":107.38,"volume":6865400},{"timestamp":1564407000,"date":"2019-07-29","index":459,"close":105.13,"high":111.84,"low":102.22,"open":110.55,"volume":10855500},{"timestamp":1564493400,"date":"2019-07-30","index":460,"close":105.76,"high":106.74,"low":102.38,"open":104,"volume":4684800},{"timestamp":1564579800,"date":"2019-07-31","index":461,"close":103.33,"high":107.52,"low":101.1,"open":105.76,"volume":5292200},{"timestamp":1564666200,"date":"2019-08-01","index":462,"close":100.85,"high":105.68,"low":99,"open":103.66,"volume":5478400},{"timestamp":1564752600,"date":"2019-08-02","index":463,"close":100.53,"high":102.9,"low":99.29,"open":100.84,"volume":4444500},{"timestamp":1565011800,"date":"2019-08-05","index":464,"close":102.57,"high":102.75,"low":96,"open":97.87,"volume":7328700},{"timestamp":1565098200,"date":"2019-08-06","index":465,"close":98.48,"high":105.19,"low":96.16,"open":103.23,"volume":11136200},{"timestamp":1565184600,"date":"2019-08-07","index":466,"close":100.97,"high":103.84,"low":98.48,"open":98.7,"volume":13649100}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":467,"close":122.03,"high":123.45,"low":117.56,"open":118.7,"volume":27655500},{"timestamp":1565357400,"date":"2019-08-09","index":468,"close":125.32,"high":128.2,"low":121.54,"open":121.74,"volume":14591500},{"timestamp":1565616600,"date":"2019-08-12","index":469,"close":134.3,"high":136.55,"low":129.43,"open":129.86,"volume":19578800},{"timestamp":1565703000,"date":"2019-08-13","index":470,"close":135.33,"high":142.1,"low":133.96,"open":137.2,"volume":20212900},{"timestamp":1565789400,"date":"2019-08-14","index":471,"close":130.57,"high":134.36,"low":128.76,"open":132.45,"volume":11600700},{"timestamp":1565875800,"date":"2019-08-15","index":472,"close":129.4,"high":133.94,"low":128.27,"open":133,"volume":9015800},{"timestamp":1565962200,"date":"2019-08-16","index":473,"close":131.04,"high":131.9,"low":127.06,"open":131.01,"volume":6339800},{"timestamp":1566221400,"date":"2019-08-19","index":474,"close":134.96,"high":135.8,"low":128.4,"open":132.34,"volume":9339800},{"timestamp":1566307800,"date":"2019-08-20","index":475,"close":134.26,"high":137.96,"low":133.15,"open":134.49,"volume":6652600},{"timestamp":1566394200,"date":"2019-08-21","index":476,"close":138.58,"high":140.45,"low":134.34,"open":135.12,"volume":8198400},{"timestamp":1566480600,"date":"2019-08-22","index":477,"close":139.14,"high":139.48,"low":135.85,"open":138.25,"volume":6595700}]},{"date":"2019-05-08","estimated":-0.25,"reported":-0.09,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":393,"close":60.97,"high":61.6,"low":59.66,"open":61.32,"volume":9040200},{"timestamp":1556199000,"date":"2019-04-25","index":394,"close":61.04,"high":62.46,"low":60.5,"open":61.02,"volume":7675900},{"timestamp":1556285400,"date":"2019-04-26","index":395,"close":63.44,"high":63.57,"low":60.29,"open":61.12,"volume":11456100},{"timestamp":1556544600,"date":"2019-04-29","index":396,"close":63.28,"high":64.17,"low":61.85,"open":63.7,"volume":10486700},{"timestamp":1556631000,"date":"2019-04-30","index":397,"close":63.59,"high":64.61,"low":62.06,"open":62.84,"volume":8045400},{"timestamp":1556717400,"date":"2019-05-01","index":398,"close":63.69,"high":65.18,"low":63.68,"open":64.4,"volume":6866600},{"timestamp":1556803800,"date":"2019-05-02","index":399,"close":64.39,"high":64.63,"low":62.34,"open":63.52,"volume":6196300},{"timestamp":1556890200,"date":"2019-05-03","index":400,"close":65.02,"high":65.05,"low":63.65,"open":64.8,"volume":4597700},{"timestamp":1557149400,"date":"2019-05-06","index":401,"close":65.75,"high":66.2,"low":62.56,"open":63.05,"volume":8644000},{"timestamp":1557235800,"date":"2019-05-07","index":402,"close":64.41,"high":68.43,"low":63.64,"open":66.89,"volume":13991900},{"timestamp":1557322200,"date":"2019-05-08","index":403,"close":64.92,"high":65.8,"low":63.81,"open":64,"volume":12383200}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":404,"close":83.17,"high":83.35,"low":69,"open":70,"volume":56746600},{"timestamp":1557495000,"date":"2019-05-10","index":405,"close":82.75,"high":86.5,"low":80.87,"open":82,"volume":25933400},{"timestamp":1557754200,"date":"2019-05-13","index":406,"close":79.45,"high":84.9,"low":78.86,"open":80.76,"volume":22878300},{"timestamp":1557840600,"date":"2019-05-14","index":407,"close":82.83,"high":83.39,"low":79.67,"open":80.66,"volume":10519200},{"timestamp":1557927000,"date":"2019-05-15","index":408,"close":83.34,"high":84.85,"low":81.59,"open":82.65,"volume":10503100},{"timestamp":1558013400,"date":"2019-05-16","index":409,"close":83.28,"high":84.4,"low":80.61,"open":82.59,"volume":11844100},{"timestamp":1558099800,"date":"2019-05-17","index":410,"close":84.03,"high":87.14,"low":82.35,"open":82.5,"volume":16141000},{"timestamp":1558359000,"date":"2019-05-20","index":411,"close":83.33,"high":85,"low":81.23,"open":83.81,"volume":11115100},{"timestamp":1558445400,"date":"2019-05-21","index":412,"close":87.63,"high":87.65,"low":83.75,"open":83.97,"volume":10989400},{"timestamp":1558531800,"date":"2019-05-22","index":413,"close":88.02,"high":89.35,"low":86.47,"open":87.79,"volume":10019400},{"timestamp":1558618200,"date":"2019-05-23","index":414,"close":89.98,"high":90,"low":86.62,"open":87.79,"volume":11658800}]},{"date":"2019-02-21","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1549463400,"date":"2019-02-06","index":340,"close":48.38,"high":48.99,"low":47.6,"open":48.03,"volume":6243400},{"timestamp":1549549800,"date":"2019-02-07","index":341,"close":46.86,"high":47.86,"low":45.01,"open":47.66,"volume":10505800},{"timestamp":1549636200,"date":"2019-02-08","index":342,"close":48.27,"high":48.33,"low":46.01,"open":46.25,"volume":6471200},{"timestamp":1549895400,"date":"2019-02-11","index":343,"close":46.98,"high":48.38,"low":45.02,"open":48.27,"volume":13511000},{"timestamp":1549981800,"date":"2019-02-12","index":344,"close":49.21,"high":49.34,"low":47.02,"open":47.35,"volume":9823200},{"timestamp":1550068200,"date":"2019-02-13","index":345,"close":50.2,"high":50.56,"low":48.9,"open":49.3,"volume":7000400},{"timestamp":1550154600,"date":"2019-02-14","index":346,"close":50.97,"high":52,"low":49.33,"open":49.49,"volume":10047600},{"timestamp":1550241000,"date":"2019-02-15","index":347,"close":52.08,"high":52.23,"low":50.81,"open":51.72,"volume":7162300},{"timestamp":1550586600,"date":"2019-02-19","index":348,"close":53.22,"high":55.27,"low":52.27,"open":52.67,"volume":14485600},{"timestamp":1550673000,"date":"2019-02-20","index":349,"close":53.64,"high":54.49,"low":52.66,"open":54.29,"volume":10739900},{"timestamp":1550759400,"date":"2019-02-21","index":350,"close":51.48,"high":53.9,"low":51.14,"open":53.8,"volume":16876300}],"post":[{"timestamp":1550845800,"date":"2019-02-22","index":351,"close":64.47,"high":64.92,"low":54.5,"open":55.09,"volume":48341700},{"timestamp":1551105000,"date":"2019-02-25","index":352,"close":64.87,"high":67.43,"low":63.22,"open":64.83,"volume":22283400},{"timestamp":1551191400,"date":"2019-02-26","index":353,"close":65.08,"high":66.97,"low":63.34,"open":63.65,"volume":12994400},{"timestamp":1551277800,"date":"2019-02-27","index":354,"close":67.37,"high":67.6,"low":64.66,"open":65,"volume":9676500},{"timestamp":1551364200,"date":"2019-02-28","index":355,"close":66.29,"high":68,"low":65.28,"open":67.92,"volume":8149100},{"timestamp":1551450600,"date":"2019-03-01","index":356,"close":69.08,"high":69.89,"low":66.76,"open":67.18,"volume":10741700},{"timestamp":1551709800,"date":"2019-03-04","index":357,"close":67.05,"high":69.71,"low":64.63,"open":69.37,"volume":15844900},{"timestamp":1551796200,"date":"2019-03-05","index":358,"close":68.83,"high":69.49,"low":65.6,"open":67.06,"volume":9322900},{"timestamp":1551882600,"date":"2019-03-06","index":359,"close":71.89,"high":72.97,"low":68.17,"open":68.59,"volume":15339500},{"timestamp":1551969000,"date":"2019-03-07","index":360,"close":70.81,"high":72.46,"low":69.54,"open":71.5,"volume":9990200},{"timestamp":1552055400,"date":"2019-03-08","index":361,"close":71.27,"high":72.21,"low":66.57,"open":67.71,"volume":11553300}]},{"date":"2018-11-07","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":270,"close":50.74,"high":54.79,"low":50.56,"open":54.06,"volume":8157000},{"timestamp":1540474200,"date":"2018-10-25","index":271,"close":52.05,"high":53.42,"low":51.09,"open":51.19,"volume":7002300},{"timestamp":1540560600,"date":"2018-10-26","index":272,"close":51.82,"high":54.18,"low":50.41,"open":50.67,"volume":9263700},{"timestamp":1540819800,"date":"2018-10-29","index":273,"close":50.47,"high":53.78,"low":49.28,"open":53.46,"volume":5794600},{"timestamp":1540906200,"date":"2018-10-30","index":274,"close":52.26,"high":52.8,"low":49.31,"open":49.7,"volume":5603700},{"timestamp":1540992600,"date":"2018-10-31","index":275,"close":55.6,"high":56.36,"low":53.75,"open":54,"volume":5970800},{"timestamp":1541079000,"date":"2018-11-01","index":276,"close":57.83,"high":58.45,"low":54.16,"open":57,"volume":7179700},{"timestamp":1541165400,"date":"2018-11-02","index":277,"close":57.89,"high":58.7,"low":56.15,"open":57.55,"volume":4966500},{"timestamp":1541428200,"date":"2018-11-05","index":278,"close":56.85,"high":58.5,"low":54.55,"open":57.96,"volume":5432400},{"timestamp":1541514600,"date":"2018-11-06","index":279,"close":55.62,"high":57.96,"low":54.55,"open":56.4,"volume":5364300},{"timestamp":1541601000,"date":"2018-11-07","index":280,"close":58.86,"high":59.18,"low":55.71,"open":56.42,"volume":11827600}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":281,"close":45.74,"high":51.46,"low":45.62,"open":51.09,"volume":34311200},{"timestamp":1541773800,"date":"2018-11-09","index":282,"close":43.94,"high":45.39,"low":42.71,"open":45.2,"volume":14422200},{"timestamp":1542033000,"date":"2018-11-12","index":283,"close":41.46,"high":43.69,"low":40.31,"open":43.25,"volume":10576000},{"timestamp":1542119400,"date":"2018-11-13","index":284,"close":42.44,"high":43.39,"low":41.34,"open":41.6,"volume":7877300},{"timestamp":1542205800,"date":"2018-11-14","index":285,"close":43.2,"high":43.95,"low":41.7,"open":43.04,"volume":6572700},{"timestamp":1542292200,"date":"2018-11-15","index":286,"close":44.53,"high":44.83,"low":42.31,"open":43.02,"volume":8035400},{"timestamp":1542378600,"date":"2018-11-16","index":287,"close":44.58,"high":45.68,"low":42.95,"open":43.64,"volume":5722100},{"timestamp":1542637800,"date":"2018-11-19","index":288,"close":42.67,"high":44.55,"low":42.11,"open":44.4,"volume":4324600},{"timestamp":1542724200,"date":"2018-11-20","index":289,"close":40.86,"high":42.56,"low":38.51,"open":39.7,"volume":7999000},{"timestamp":1542810600,"date":"2018-11-21","index":290,"close":40.25,"high":42.48,"low":39.76,"open":42.02,"volume":5220200},{"timestamp":1542983400,"date":"2018-11-23","index":291,"close":39.92,"high":41.08,"low":39.72,"open":39.78,"volume":2417800}]},{"date":"2018-08-08","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2018-05-09","estimated":-0.15,"reported":-0.07,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":143,"close":31.88,"high":32.53,"low":31.36,"open":32.41,"volume":1668400},{"timestamp":1524749400,"date":"2018-04-26","index":144,"close":32.91,"high":33.38,"low":31.9,"open":32.12,"volume":2175200},{"timestamp":1524835800,"date":"2018-04-27","index":145,"close":32.7,"high":33.08,"low":32.11,"open":32.95,"volume":1211000},{"timestamp":1525095000,"date":"2018-04-30","index":146,"close":32.54,"high":33.38,"low":32.18,"open":32.76,"volume":1640800},{"timestamp":1525181400,"date":"2018-05-01","index":147,"close":32.97,"high":33.17,"low":31.82,"open":32.38,"volume":2133100},{"timestamp":1525267800,"date":"2018-05-02","index":148,"close":33.36,"high":33.75,"low":32.71,"open":32.79,"volume":2645900},{"timestamp":1525354200,"date":"2018-05-03","index":149,"close":31.02,"high":33.12,"low":30.88,"open":33.02,"volume":5824400},{"timestamp":1525440600,"date":"2018-05-04","index":150,"close":31.55,"high":32.2,"low":31.07,"open":31.1,"volume":5104500},{"timestamp":1525699800,"date":"2018-05-07","index":151,"close":33.17,"high":34,"low":31.93,"open":31.95,"volume":6006700},{"timestamp":1525786200,"date":"2018-05-08","index":152,"close":33.12,"high":34.25,"low":32.92,"open":33.83,"volume":5501000},{"timestamp":1525872600,"date":"2018-05-09","index":153,"close":36.08,"high":36.95,"low":34,"open":34.38,"volume":21384700}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":154,"close":35.46,"high":38.84,"low":35.15,"open":38.3,"volume":30802000},{"timestamp":1526045400,"date":"2018-05-11","index":155,"close":35.14,"high":35.18,"low":31.78,"open":33.76,"volume":12678200},{"timestamp":1526304600,"date":"2018-05-14","index":156,"close":35.3,"high":36.5,"low":35.12,"open":35.46,"volume":5932400},{"timestamp":1526391000,"date":"2018-05-15","index":157,"close":34.08,"high":35.1,"low":33.53,"open":35,"volume":4965000},{"timestamp":1526477400,"date":"2018-05-16","index":158,"close":34.44,"high":34.78,"low":33.98,"open":34,"volume":2364800},{"timestamp":1526563800,"date":"2018-05-17","index":159,"close":34.26,"high":35.03,"low":34.04,"open":34.05,"volume":2639800},{"timestamp":1526650200,"date":"2018-05-18","index":160,"close":35.4,"high":36.31,"low":34.92,"open":35,"volume":6855000},{"timestamp":1526909400,"date":"2018-05-21","index":161,"close":34.74,"high":36.6,"low":34.56,"open":36.4,"volume":4808700},{"timestamp":1526995800,"date":"2018-05-22","index":162,"close":34.04,"high":35.19,"low":33.87,"open":35.09,"volume":3353700},{"timestamp":1527082200,"date":"2018-05-23","index":163,"close":34.55,"high":34.58,"low":33.62,"open":33.73,"volume":2368500},{"timestamp":1527168600,"date":"2018-05-24","index":164,"close":35.99,"high":36.1,"low":34.6,"open":34.62,"volume":5706600}]},{"date":"2018-02-21","estimated":-0.1,"reported":0.08,"pre":[{"timestamp":1517927400,"date":"2018-02-06","index":89,"close":41.9,"high":42,"low":39.01,"open":39.01,"volume":2637000},{"timestamp":1518013800,"date":"2018-02-07","index":90,"close":45.69,"high":46.45,"low":42.55,"open":42.73,"volume":4760400},{"timestamp":1518100200,"date":"2018-02-08","index":91,"close":43.7,"high":47.35,"low":43.56,"open":46.04,"volume":5320400},{"timestamp":1518186600,"date":"2018-02-09","index":92,"close":42.46,"high":45.35,"low":40.1,"open":45,"volume":3590700},{"timestamp":1518445800,"date":"2018-02-12","index":93,"close":43.23,"high":44,"low":41.83,"open":43.56,"volume":1967400},{"timestamp":1518532200,"date":"2018-02-13","index":94,"close":43.02,"high":43.69,"low":42.14,"open":42.22,"volume":1278100},{"timestamp":1518618600,"date":"2018-02-14","index":95,"close":44.85,"high":46.1,"low":42.87,"open":42.95,"volume":3434100},{"timestamp":1518705000,"date":"2018-02-15","index":96,"close":45.64,"high":46.1,"low":44.37,"open":45.8,"volume":2061700},{"timestamp":1518791400,"date":"2018-02-16","index":97,"close":48.13,"high":49.4,"low":45.4,"open":45.6,"volume":6172800},{"timestamp":1519137000,"date":"2018-02-20","index":98,"close":51.18,"high":51.75,"low":49.48,"open":50.45,"volume":7555000},{"timestamp":1519223400,"date":"2018-02-21","index":99,"close":51.1,"high":52.7,"low":49.14,"open":52.03,"volume":12715600}],"post":[{"timestamp":1519309800,"date":"2018-02-22","index":100,"close":42.05,"high":44.33,"low":39.75,"open":40.39,"volume":24022600},{"timestamp":1519396200,"date":"2018-02-23","index":101,"close":41.52,"high":43.2,"low":41.38,"open":42.92,"volume":6155200},{"timestamp":1519655400,"date":"2018-02-26","index":102,"close":40.44,"high":42.15,"low":40.21,"open":41.82,"volume":5135000},{"timestamp":1519741800,"date":"2018-02-27","index":103,"close":40.91,"high":41.39,"low":40.28,"open":40.3,"volume":3080900},{"timestamp":1519828200,"date":"2018-02-28","index":104,"close":40.77,"high":41.8,"low":40.5,"open":41.1,"volume":2159600},{"timestamp":1519914600,"date":"2018-03-01","index":105,"close":38.72,"high":40.88,"low":38.38,"open":40.21,"volume":4438000},{"timestamp":1520001000,"date":"2018-03-02","index":106,"close":37.57,"high":38.65,"low":37.33,"open":38.11,"volume":3630700},{"timestamp":1520260200,"date":"2018-03-05","index":107,"close":39,"high":40.12,"low":37.4,"open":37.6,"volume":3303200},{"timestamp":1520346600,"date":"2018-03-06","index":108,"close":38.58,"high":40.14,"low":38.5,"open":39.8,"volume":2702700},{"timestamp":1520433000,"date":"2018-03-07","index":109,"close":38.89,"high":39.6,"low":37.76,"open":37.76,"volume":2092200},{"timestamp":1520519400,"date":"2018-03-08","index":110,"close":38.69,"high":39.47,"low":38.05,"open":39.2,"volume":1868900}]},{"date":"2017-11-08","estimated":-1.79,"reported":-8.79,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":19,"close":18.92,"high":19.75,"low":18.35,"open":19.66,"volume":2418900},{"timestamp":1509024600,"date":"2017-10-26","index":20,"close":18.57,"high":19.5,"low":18.52,"open":19.06,"volume":1707900},{"timestamp":1509111000,"date":"2017-10-27","index":21,"close":18.79,"high":19.3,"low":18.5,"open":18.5,"volume":1588400},{"timestamp":1509370200,"date":"2017-10-30","index":22,"close":19.5,"high":20.15,"low":18.7,"open":18.72,"volume":2116000},{"timestamp":1509456600,"date":"2017-10-31","index":23,"close":20.38,"high":20.84,"low":19.6,"open":19.89,"volume":1879600},{"timestamp":1509543000,"date":"2017-11-01","index":24,"close":19.8,"high":20.88,"low":19.77,"open":20.44,"volume":1164400},{"timestamp":1509629400,"date":"2017-11-02","index":25,"close":19.75,"high":20.53,"low":19.59,"open":20.53,"volume":523900},{"timestamp":1509715800,"date":"2017-11-03","index":26,"close":19.55,"high":19.76,"low":18.8,"open":19.65,"volume":766200},{"timestamp":1509978600,"date":"2017-11-06","index":27,"close":19.34,"high":19.95,"low":19.25,"open":19.41,"volume":1416000},{"timestamp":1510065000,"date":"2017-11-07","index":28,"close":19.13,"high":19.55,"low":18.8,"open":19.24,"volume":927800},{"timestamp":1510151400,"date":"2017-11-08","index":29,"close":18.84,"high":19.43,"low":18.56,"open":19.3,"volume":4730600}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":30,"close":29.19,"high":29.44,"low":23.86,"open":24.75,"volume":33372100},{"timestamp":1510324200,"date":"2017-11-10","index":31,"close":33.25,"high":36.65,"low":30.5,"open":30.91,"volume":34527400},{"timestamp":1510583400,"date":"2017-11-13","index":32,"close":42.71,"high":47.49,"low":34.86,"open":34.88,"volume":52790900},{"timestamp":1510669800,"date":"2017-11-14","index":33,"close":36.95,"high":48.8,"low":36.58,"open":46.74,"volume":56821100},{"timestamp":1510756200,"date":"2017-11-15","index":34,"close":39.32,"high":39.75,"low":34.22,"open":34.61,"volume":22401100},{"timestamp":1510842600,"date":"2017-11-16","index":35,"close":39.79,"high":42.75,"low":38.11,"open":42,"volume":18503400},{"timestamp":1510929000,"date":"2017-11-17","index":36,"close":38.59,"high":40.57,"low":37.75,"open":38.92,"volume":7572600},{"timestamp":1511188200,"date":"2017-11-20","index":37,"close":39.02,"high":39.95,"low":38.6,"open":39.1,"volume":5895300},{"timestamp":1511274600,"date":"2017-11-21","index":38,"close":37.26,"high":39.42,"low":37.19,"open":39,"volume":5433500},{"timestamp":1511361000,"date":"2017-11-22","index":39,"close":40.6,"high":41.09,"low":35.03,"open":37,"volume":11770900},{"timestamp":1511533800,"date":"2017-11-24","index":40,"close":39.47,"high":41.26,"low":39.16,"open":41.19,"volume":4689900}]},{"date":"2017-09-28","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ROKU_partial.json b/data/ROKU_partial.json
index 1be7d1bbf..a5f740dce 100644
--- a/data/ROKU_partial.json
+++ b/data/ROKU_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.33,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723665600,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.28,"open":57,"volume":2429410},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.33,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1710,"close":62.77,"high":66.19,"low":62.27,"open":64.71,"volume":3600200},{"timestamp":1721395800,"date":"2024-07-19","index":1711,"close":62.55,"high":64.25,"low":62.3,"open":62.81,"volume":2545100},{"timestamp":1721655000,"date":"2024-07-22","index":1712,"close":62.05,"high":62.97,"low":60.64,"open":62.97,"volume":2635600},{"timestamp":1721741400,"date":"2024-07-23","index":1713,"close":62.09,"high":62.68,"low":60.61,"open":61.5,"volume":2292800},{"timestamp":1721827800,"date":"2024-07-24","index":1714,"close":55.59,"high":60.05,"low":55.4,"open":60.04,"volume":7748000},{"timestamp":1721914200,"date":"2024-07-25","index":1715,"close":57.45,"high":58.88,"low":55.3,"open":55.51,"volume":3518100},{"timestamp":1722000600,"date":"2024-07-26","index":1716,"close":59.04,"high":59.06,"low":57.42,"open":58.5,"volume":3006700},{"timestamp":1722259800,"date":"2024-07-29","index":1717,"close":58.9,"high":59.72,"low":58.05,"open":59.18,"volume":2442900},{"timestamp":1722346200,"date":"2024-07-30","index":1718,"close":57.44,"high":59.3,"low":56.9,"open":58.35,"volume":2876300},{"timestamp":1722432600,"date":"2024-07-31","index":1719,"close":58.21,"high":58.97,"low":56.94,"open":57.6,"volume":2828600},{"timestamp":1722519000,"date":"2024-08-01","index":1720,"close":55.33,"high":58.68,"low":54.36,"open":58.59,"volume":6806700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1721,"close":53.14,"high":57.98,"low":52.95,"open":56.9,"volume":7584600},{"timestamp":1722864600,"date":"2024-08-05","index":1722,"close":51.67,"high":52.96,"low":48.33,"open":49.85,"volume":6725100},{"timestamp":1722951000,"date":"2024-08-06","index":1723,"close":53.03,"high":53.82,"low":51.3,"open":52.23,"volume":4386500},{"timestamp":1723037400,"date":"2024-08-07","index":1724,"close":52.84,"high":56.85,"low":52.79,"open":53.68,"volume":5064000},{"timestamp":1723123800,"date":"2024-08-08","index":1725,"close":55.61,"high":55.7,"low":52.8,"open":53.01,"volume":4041800},{"timestamp":1723210200,"date":"2024-08-09","index":1726,"close":55.1,"high":55.77,"low":54.61,"open":55.7,"volume":2091100},{"timestamp":1723469400,"date":"2024-08-12","index":1727,"close":53.52,"high":55.32,"low":53.28,"open":55.32,"volume":2683900},{"timestamp":1723555800,"date":"2024-08-13","index":1728,"close":56.51,"high":57.13,"low":53.84,"open":54,"volume":2898800},{"timestamp":1723642200,"date":"2024-08-14","index":1729,"close":56.22,"high":57.24,"low":55.25,"open":57.02,"volume":2449000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.61,"reported":-0.35,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1643,"close":61.95,"high":61.99,"low":60.4,"open":61.6,"volume":2256500},{"timestamp":1712928600,"date":"2024-04-12","index":1644,"close":59.9,"high":61.45,"low":59.77,"open":60.74,"volume":2995300},{"timestamp":1713187800,"date":"2024-04-15","index":1645,"close":58.94,"high":60.38,"low":58.4,"open":59.96,"volume":3418300},{"timestamp":1713274200,"date":"2024-04-16","index":1646,"close":57.82,"high":58.87,"low":57.47,"open":58.62,"volume":3465400},{"timestamp":1713360600,"date":"2024-04-17","index":1647,"close":57.59,"high":58.51,"low":57.43,"open":58.18,"volume":2856300},{"timestamp":1713447000,"date":"2024-04-18","index":1648,"close":58.69,"high":58.92,"low":57.25,"open":57.65,"volume":3120700},{"timestamp":1713533400,"date":"2024-04-19","index":1649,"close":56.9,"high":58.56,"low":56.32,"open":57.54,"volume":3555100},{"timestamp":1713792600,"date":"2024-04-22","index":1650,"close":58.57,"high":58.63,"low":56.16,"open":57.31,"volume":3926100},{"timestamp":1713879000,"date":"2024-04-23","index":1651,"close":61.74,"high":62.44,"low":58.9,"open":59,"volume":5653800},{"timestamp":1713965400,"date":"2024-04-24","index":1652,"close":61.83,"high":62.44,"low":60.72,"open":61.71,"volume":3181900},{"timestamp":1714051800,"date":"2024-04-25","index":1653,"close":62.81,"high":63.21,"low":59.66,"open":59.93,"volume":8516300}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1654,"close":56.35,"high":60.74,"low":56.1,"open":60.73,"volume":18083800},{"timestamp":1714397400,"date":"2024-04-29","index":1655,"close":58.66,"high":59.89,"low":56.89,"open":57.18,"volume":8834800},{"timestamp":1714483800,"date":"2024-04-30","index":1656,"close":57.66,"high":61.46,"low":57.62,"open":60.12,"volume":7035200},{"timestamp":1714570200,"date":"2024-05-01","index":1657,"close":59.13,"high":60.58,"low":57.25,"open":57.28,"volume":4339500},{"timestamp":1714656600,"date":"2024-05-02","index":1658,"close":59.94,"high":59.99,"low":58.04,"open":59.25,"volume":2667000},{"timestamp":1714743000,"date":"2024-05-03","index":1659,"close":59.11,"high":61.48,"low":58.7,"open":61.3,"volume":3904600},{"timestamp":1715002200,"date":"2024-05-06","index":1660,"close":60.33,"high":61.17,"low":59.55,"open":59.77,"volume":3110300},{"timestamp":1715088600,"date":"2024-05-07","index":1661,"close":60.14,"high":60.65,"low":59.53,"open":59.99,"volume":2233700},{"timestamp":1715175000,"date":"2024-05-08","index":1662,"close":59.55,"high":59.92,"low":58.77,"open":59.29,"volume":1921200},{"timestamp":1715261400,"date":"2024-05-09","index":1663,"close":60.24,"high":60.47,"low":58.68,"open":59.44,"volume":1855400},{"timestamp":1715347800,"date":"2024-05-10","index":1664,"close":57.91,"high":60.33,"low":57.59,"open":60.13,"volume":3400600}]},{"date":"2024-02-15","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1706797800,"date":"2024-02-01","index":1595,"close":88.65,"high":90.39,"low":87.22,"open":88.91,"volume":2883300},{"timestamp":1706884200,"date":"2024-02-02","index":1596,"close":91.03,"high":91.21,"low":87.9,"open":89.06,"volume":3620300},{"timestamp":1707143400,"date":"2024-02-05","index":1597,"close":87.75,"high":90.52,"low":86.75,"open":90,"volume":4352600},{"timestamp":1707229800,"date":"2024-02-06","index":1598,"close":93.48,"high":93.54,"low":88.63,"open":89.01,"volume":6738000},{"timestamp":1707316200,"date":"2024-02-07","index":1599,"close":94.49,"high":96.06,"low":91.87,"open":93.5,"volume":5037300},{"timestamp":1707402600,"date":"2024-02-08","index":1600,"close":94.7,"high":98.54,"low":93.09,"open":95.75,"volume":5812300},{"timestamp":1707489000,"date":"2024-02-09","index":1601,"close":95.8,"high":96.88,"low":93.76,"open":95.45,"volume":3980200},{"timestamp":1707748200,"date":"2024-02-12","index":1602,"close":98.57,"high":99.8,"low":96,"open":96,"volume":5782500},{"timestamp":1707834600,"date":"2024-02-13","index":1603,"close":89.94,"high":95.88,"low":87.6,"open":94.14,"volume":10965600},{"timestamp":1707921000,"date":"2024-02-14","index":1604,"close":91.24,"high":91.9,"low":87.3,"open":90.76,"volume":6883400},{"timestamp":1708007400,"date":"2024-02-15","index":1605,"close":94.5,"high":95.17,"low":91.07,"open":91.75,"volume":13249800}],"post":[{"timestamp":1708093800,"date":"2024-02-16","index":1606,"close":72,"high":78.61,"low":71,"open":76.97,"volume":40138100},{"timestamp":1708439400,"date":"2024-02-20","index":1607,"close":67.25,"high":68.38,"low":66,"open":68.03,"volume":19209900},{"timestamp":1708525800,"date":"2024-02-21","index":1608,"close":63.9,"high":68.01,"low":63.57,"open":66.58,"volume":12825300},{"timestamp":1708612200,"date":"2024-02-22","index":1609,"close":63.29,"high":65.3,"low":62.26,"open":65.06,"volume":13240500},{"timestamp":1708698600,"date":"2024-02-23","index":1610,"close":64.48,"high":65.2,"low":62.85,"open":63.19,"volume":8515100},{"timestamp":1708957800,"date":"2024-02-26","index":1611,"close":64.35,"high":65.86,"low":63.63,"open":64.45,"volume":6193900},{"timestamp":1709044200,"date":"2024-02-27","index":1612,"close":63.83,"high":64.09,"low":61.47,"open":62.94,"volume":8088300},{"timestamp":1709130600,"date":"2024-02-28","index":1613,"close":63.71,"high":64.77,"low":62.75,"open":63,"volume":5206600},{"timestamp":1709217000,"date":"2024-02-29","index":1614,"close":63.18,"high":65.04,"low":62.81,"open":64.74,"volume":5618200},{"timestamp":1709303400,"date":"2024-03-01","index":1615,"close":63.35,"high":63.82,"low":62.62,"open":63.41,"volume":4715000},{"timestamp":1709562600,"date":"2024-03-04","index":1616,"close":63.02,"high":63.77,"low":61.1,"open":63.2,"volume":6593700}]},{"date":"2023-11-01","estimated":-2.12,"reported":-2.33,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1523,"close":62.1,"high":66.8,"low":62.02,"open":66.6,"volume":10581600},{"timestamp":1697722200,"date":"2023-10-19","index":1524,"close":62.48,"high":64.8,"low":62.12,"open":64.05,"volume":6142700},{"timestamp":1697808600,"date":"2023-10-20","index":1525,"close":59.8,"high":62.63,"low":59.66,"open":62.4,"volume":5231900},{"timestamp":1698067800,"date":"2023-10-23","index":1526,"close":61.18,"high":62.03,"low":58.9,"open":59.58,"volume":6281200},{"timestamp":1698154200,"date":"2023-10-24","index":1527,"close":61.42,"high":63.07,"low":60.62,"open":61.67,"volume":5607700},{"timestamp":1698240600,"date":"2023-10-25","index":1528,"close":58.5,"high":64.24,"low":58.15,"open":62.75,"volume":6670900},{"timestamp":1698327000,"date":"2023-10-26","index":1529,"close":56.41,"high":58.65,"low":55.68,"open":58.25,"volume":6329900},{"timestamp":1698413400,"date":"2023-10-27","index":1530,"close":56.35,"high":57.46,"low":56.01,"open":56.88,"volume":3997200},{"timestamp":1698672600,"date":"2023-10-30","index":1531,"close":56.35,"high":57.25,"low":55.02,"open":56.88,"volume":4378200},{"timestamp":1698759000,"date":"2023-10-31","index":1532,"close":59.57,"high":59.69,"low":56.46,"open":57.27,"volume":7088200},{"timestamp":1698845400,"date":"2023-11-01","index":1533,"close":59.7,"high":59.89,"low":57.32,"open":59.14,"volume":12571200}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1534,"close":78.05,"high":79.12,"low":69.18,"open":70.86,"volume":40334800},{"timestamp":1699018200,"date":"2023-11-03","index":1535,"close":84.75,"high":86.09,"low":79.34,"open":79.45,"volume":28088600},{"timestamp":1699281000,"date":"2023-11-06","index":1536,"close":83.3,"high":85.43,"low":80.92,"open":84.22,"volume":13716600},{"timestamp":1699367400,"date":"2023-11-07","index":1537,"close":83.43,"high":85.38,"low":82.43,"open":83.99,"volume":8421000},{"timestamp":1699453800,"date":"2023-11-08","index":1538,"close":82.84,"high":83.5,"low":80.67,"open":83.44,"volume":6477000},{"timestamp":1699540200,"date":"2023-11-09","index":1539,"close":81.58,"high":86.4,"low":81.17,"open":83.95,"volume":7504700},{"timestamp":1699626600,"date":"2023-11-10","index":1540,"close":81.31,"high":82.84,"low":79.33,"open":80.54,"volume":6839900},{"timestamp":1699885800,"date":"2023-11-13","index":1541,"close":83.97,"high":84.51,"low":79.5,"open":80.74,"volume":7326400},{"timestamp":1699972200,"date":"2023-11-14","index":1542,"close":88.1,"high":88.78,"low":86.82,"open":87.6,"volume":6963400},{"timestamp":1700058600,"date":"2023-11-15","index":1543,"close":91.1,"high":93.2,"low":87.59,"open":88.59,"volume":8351100},{"timestamp":1700145000,"date":"2023-11-16","index":1544,"close":89.5,"high":90.3,"low":87.91,"open":90.14,"volume":4731000}]},{"date":"2023-07-27","estimated":-1.26,"reported":-0.76,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":1455,"close":76.41,"high":77.5,"low":75.16,"open":77.36,"volume":6031500},{"timestamp":1689341400,"date":"2023-07-14","index":1456,"close":74.02,"high":78.86,"low":73.52,"open":76.72,"volume":7182800},{"timestamp":1689600600,"date":"2023-07-17","index":1457,"close":75.84,"high":76.55,"low":72.86,"open":74.27,"volume":6039800},{"timestamp":1689687000,"date":"2023-07-18","index":1458,"close":75.65,"high":77.19,"low":74.95,"open":75.45,"volume":5579400},{"timestamp":1689773400,"date":"2023-07-19","index":1459,"close":77.3,"high":79.18,"low":75.02,"open":76.66,"volume":7467000},{"timestamp":1689859800,"date":"2023-07-20","index":1460,"close":73.59,"high":75.76,"low":72.67,"open":75.35,"volume":7490100},{"timestamp":1689946200,"date":"2023-07-21","index":1461,"close":73.5,"high":75.5,"low":73.36,"open":74.53,"volume":7189700},{"timestamp":1690205400,"date":"2023-07-24","index":1462,"close":71.86,"high":74.2,"low":71.61,"open":73.61,"volume":4153800},{"timestamp":1690291800,"date":"2023-07-25","index":1463,"close":70.4,"high":72.64,"low":70.38,"open":71.99,"volume":4927200},{"timestamp":1690378200,"date":"2023-07-26","index":1464,"close":71.47,"high":72.99,"low":70,"open":70.3,"volume":5801900},{"timestamp":1690464600,"date":"2023-07-27","index":1465,"close":68.19,"high":73.8,"low":67.7,"open":73.53,"volume":14177700}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":1466,"close":89.61,"high":89.71,"low":74.88,"open":74.98,"volume":61301800},{"timestamp":1690810200,"date":"2023-07-31","index":1467,"close":96.27,"high":96.95,"low":90.99,"open":91.7,"volume":36249500},{"timestamp":1690896600,"date":"2023-08-01","index":1468,"close":97.49,"high":98.44,"low":93.79,"open":95.51,"volume":17923400},{"timestamp":1690983000,"date":"2023-08-02","index":1469,"close":91.25,"high":96.35,"low":90.41,"open":95.18,"volume":12217200},{"timestamp":1691069400,"date":"2023-08-03","index":1470,"close":88.47,"high":91.25,"low":87.9,"open":88.89,"volume":9213100},{"timestamp":1691155800,"date":"2023-08-04","index":1471,"close":86.35,"high":89.15,"low":85.81,"open":88.59,"volume":7821100},{"timestamp":1691415000,"date":"2023-08-07","index":1472,"close":88.4,"high":88.56,"low":85.28,"open":86.9,"volume":6591800},{"timestamp":1691501400,"date":"2023-08-08","index":1473,"close":86.54,"high":87.2,"low":84.41,"open":86.5,"volume":6004100},{"timestamp":1691587800,"date":"2023-08-09","index":1474,"close":81.64,"high":87.47,"low":81.5,"open":87.12,"volume":6802400},{"timestamp":1691674200,"date":"2023-08-10","index":1475,"close":78.83,"high":83.5,"low":78.8,"open":82.67,"volume":7163300},{"timestamp":1691760600,"date":"2023-08-11","index":1476,"close":79.26,"high":80.25,"low":77.91,"open":78.28,"volume":5070000}]},{"date":"2023-04-26","estimated":-1.37,"reported":-1.38,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":1392,"close":60.47,"high":65.47,"low":60.42,"open":65.47,"volume":9041800},{"timestamp":1681392600,"date":"2023-04-13","index":1393,"close":63.32,"high":64.12,"low":61.1,"open":61.1,"volume":9412100},{"timestamp":1681479000,"date":"2023-04-14","index":1394,"close":61.72,"high":63.46,"low":60.94,"open":63.13,"volume":6017300},{"timestamp":1681738200,"date":"2023-04-17","index":1395,"close":64.47,"high":64.53,"low":61.07,"open":61.52,"volume":7952500},{"timestamp":1681824600,"date":"2023-04-18","index":1396,"close":64.84,"high":65.1,"low":63.18,"open":64.73,"volume":6085100},{"timestamp":1681911000,"date":"2023-04-19","index":1397,"close":61.74,"high":63.64,"low":61.58,"open":63.5,"volume":6907000},{"timestamp":1681997400,"date":"2023-04-20","index":1398,"close":58.92,"high":61.56,"low":58.85,"open":61,"volume":8540100},{"timestamp":1682083800,"date":"2023-04-21","index":1399,"close":58.05,"high":60.65,"low":57.72,"open":59,"volume":9124700},{"timestamp":1682343000,"date":"2023-04-24","index":1400,"close":59.06,"high":60.15,"low":57.46,"open":58.25,"volume":8070000},{"timestamp":1682429400,"date":"2023-04-25","index":1401,"close":57.72,"high":60.42,"low":57.32,"open":59.21,"volume":7424900},{"timestamp":1682515800,"date":"2023-04-26","index":1402,"close":56.56,"high":59.6,"low":56.27,"open":58.66,"volume":12005600}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":1403,"close":57.01,"high":58.84,"low":53.83,"open":54.82,"volume":15582400},{"timestamp":1682688600,"date":"2023-04-28","index":1404,"close":56.21,"high":57.04,"low":54.8,"open":56.63,"volume":8415000},{"timestamp":1682947800,"date":"2023-05-01","index":1405,"close":56.68,"high":57.38,"low":55.51,"open":56.48,"volume":5579400},{"timestamp":1683034200,"date":"2023-05-02","index":1406,"close":55.35,"high":56.46,"low":54.98,"open":56.3,"volume":6164900},{"timestamp":1683120600,"date":"2023-05-03","index":1407,"close":53.51,"high":56.2,"low":53.47,"open":55.33,"volume":6965700},{"timestamp":1683207000,"date":"2023-05-04","index":1408,"close":52.79,"high":53.6,"low":52.11,"open":53.07,"volume":4869500},{"timestamp":1683293400,"date":"2023-05-05","index":1409,"close":54.97,"high":55.34,"low":52.97,"open":53.7,"volume":4758500},{"timestamp":1683552600,"date":"2023-05-08","index":1410,"close":55.71,"high":56.3,"low":54.02,"open":54.96,"volume":4447300},{"timestamp":1683639000,"date":"2023-05-09","index":1411,"close":55.42,"high":55.85,"low":54.42,"open":55.12,"volume":3523800},{"timestamp":1683725400,"date":"2023-05-10","index":1412,"close":55.93,"high":57.71,"low":55.38,"open":56.86,"volume":4672000},{"timestamp":1683811800,"date":"2023-05-11","index":1413,"close":56.85,"high":57.07,"low":54.68,"open":56.3,"volume":5217800}]},{"date":"2023-02-15","estimated":-1.73,"reported":-1.7,"pre":[{"timestamp":1675261800,"date":"2023-02-01","index":1344,"close":60.05,"high":60.68,"low":56.34,"open":57.75,"volume":9855900},{"timestamp":1675348200,"date":"2023-02-02","index":1345,"close":65.47,"high":66.86,"low":62.66,"open":62.66,"volume":10858100},{"timestamp":1675434600,"date":"2023-02-03","index":1346,"close":62.84,"high":66.22,"low":62.27,"open":62.41,"volume":5947700},{"timestamp":1675693800,"date":"2023-02-06","index":1347,"close":62.21,"high":63.32,"low":60.82,"open":61.37,"volume":4063500},{"timestamp":1675780200,"date":"2023-02-07","index":1348,"close":62.5,"high":63.42,"low":59.93,"open":61.95,"volume":4809600},{"timestamp":1675866600,"date":"2023-02-08","index":1349,"close":59.1,"high":62.16,"low":58.71,"open":61.25,"volume":5195400},{"timestamp":1675953000,"date":"2023-02-09","index":1350,"close":54.99,"high":61.08,"low":54.89,"open":60.59,"volume":6597300},{"timestamp":1676039400,"date":"2023-02-10","index":1351,"close":54.9,"high":57.6,"low":54.02,"open":54.3,"volume":6922600},{"timestamp":1676298600,"date":"2023-02-13","index":1352,"close":55.36,"high":56.3,"low":53.6,"open":54.88,"volume":4020500},{"timestamp":1676385000,"date":"2023-02-14","index":1353,"close":56.64,"high":56.96,"low":53.63,"open":54.4,"volume":5202100},{"timestamp":1676471400,"date":"2023-02-15","index":1354,"close":63.49,"high":63.75,"low":58.55,"open":58.56,"volume":17825600}],"post":[{"timestamp":1676557800,"date":"2023-02-16","index":1355,"close":70.57,"high":76.62,"low":68.11,"open":69.12,"volume":43471700},{"timestamp":1676644200,"date":"2023-02-17","index":1356,"close":71.56,"high":73.48,"low":68.42,"open":73.01,"volume":19891100},{"timestamp":1676989800,"date":"2023-02-21","index":1357,"close":65.63,"high":70.95,"low":64.76,"open":69.34,"volume":11302200},{"timestamp":1677076200,"date":"2023-02-22","index":1358,"close":68.84,"high":69.53,"low":65.07,"open":66.1,"volume":10008200},{"timestamp":1677162600,"date":"2023-02-23","index":1359,"close":66.79,"high":69.9,"low":64.67,"open":69.65,"volume":8009100},{"timestamp":1677249000,"date":"2023-02-24","index":1360,"close":62.65,"high":65.17,"low":62.05,"open":64.21,"volume":8071100},{"timestamp":1677508200,"date":"2023-02-27","index":1361,"close":62.35,"high":63.4,"low":60.11,"open":63.3,"volume":9144300},{"timestamp":1677594600,"date":"2023-02-28","index":1362,"close":64.69,"high":65.87,"low":61.76,"open":62.5,"volume":9219700},{"timestamp":1677681000,"date":"2023-03-01","index":1363,"close":63.64,"high":64.85,"low":62.35,"open":63.83,"volume":5588200},{"timestamp":1677767400,"date":"2023-03-02","index":1364,"close":64.03,"high":64.18,"low":61.14,"open":61.9,"volume":5616700},{"timestamp":1677853800,"date":"2023-03-03","index":1365,"close":65.62,"high":66.12,"low":63.55,"open":64.34,"volume":5544000}]},{"date":"2022-11-02","estimated":-1.28,"reported":-0.88,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1273,"close":51.1,"high":54.27,"low":50.88,"open":53.8,"volume":10475100},{"timestamp":1666272600,"date":"2022-10-20","index":1274,"close":51.88,"high":53.57,"low":50.72,"open":50.85,"volume":7518300},{"timestamp":1666359000,"date":"2022-10-21","index":1275,"close":50.15,"high":50.66,"low":48.45,"open":50.46,"volume":10201700},{"timestamp":1666618200,"date":"2022-10-24","index":1276,"close":50.62,"high":51.29,"low":47.27,"open":49.61,"volume":9483200},{"timestamp":1666704600,"date":"2022-10-25","index":1277,"close":55.34,"high":55.45,"low":50.88,"open":51,"volume":7748700},{"timestamp":1666791000,"date":"2022-10-26","index":1278,"close":52.6,"high":56.32,"low":52.56,"open":53.95,"volume":8036400},{"timestamp":1666877400,"date":"2022-10-27","index":1279,"close":52.27,"high":53.58,"low":51.42,"open":52.91,"volume":4992500},{"timestamp":1666963800,"date":"2022-10-28","index":1280,"close":54.55,"high":54.67,"low":51.32,"open":51.75,"volume":6374500},{"timestamp":1667223000,"date":"2022-10-31","index":1281,"close":55.54,"high":57.25,"low":53.84,"open":56.01,"volume":7712700},{"timestamp":1667309400,"date":"2022-11-01","index":1282,"close":56.79,"high":59.12,"low":56.11,"open":57.71,"volume":6446200},{"timestamp":1667395800,"date":"2022-11-02","index":1283,"close":54.32,"high":58.29,"low":54.14,"open":56.28,"volume":15329500}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1284,"close":51.84,"high":53.81,"low":44.5,"open":44.74,"volume":55794400},{"timestamp":1667568600,"date":"2022-11-04","index":1285,"close":49.59,"high":53.6,"low":47.44,"open":53.4,"volume":17195000},{"timestamp":1667831400,"date":"2022-11-07","index":1286,"close":50.37,"high":50.9,"low":48.27,"open":50.32,"volume":7057900},{"timestamp":1667917800,"date":"2022-11-08","index":1287,"close":51.14,"high":52.89,"low":49.34,"open":50.51,"volume":8123300},{"timestamp":1668004200,"date":"2022-11-09","index":1288,"close":48.11,"high":50.5,"low":47.31,"open":50.34,"volume":6692600},{"timestamp":1668090600,"date":"2022-11-10","index":1289,"close":55.51,"high":55.57,"low":50.86,"open":52.04,"volume":9929300},{"timestamp":1668177000,"date":"2022-11-11","index":1290,"close":61.3,"high":61.94,"low":52.91,"open":53.29,"volume":12304500},{"timestamp":1668436200,"date":"2022-11-14","index":1291,"close":58.53,"high":61.35,"low":58.4,"open":60.41,"volume":7430100},{"timestamp":1668522600,"date":"2022-11-15","index":1292,"close":59.07,"high":61.99,"low":58.08,"open":61.27,"volume":6846300},{"timestamp":1668609000,"date":"2022-11-16","index":1293,"close":56.88,"high":58.28,"low":55.47,"open":58.08,"volume":5636800},{"timestamp":1668695400,"date":"2022-11-17","index":1294,"close":56.41,"high":57.08,"low":54.37,"open":55.02,"volume":5043200}]},{"date":"2022-07-28","estimated":-0.69,"reported":-0.82,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":1205,"close":82.34,"high":87,"low":81.65,"open":86.4,"volume":6370700},{"timestamp":1657891800,"date":"2022-07-15","index":1206,"close":85.77,"high":86.7,"low":81.76,"open":83.4,"volume":5614300},{"timestamp":1658151000,"date":"2022-07-18","index":1207,"close":88.22,"high":92.25,"low":87.35,"open":88.23,"volume":7723100},{"timestamp":1658237400,"date":"2022-07-19","index":1208,"close":89.87,"high":90.39,"low":83.07,"open":90.05,"volume":9195100},{"timestamp":1658323800,"date":"2022-07-20","index":1209,"close":96.08,"high":97.9,"low":90.31,"open":90.97,"volume":10095700},{"timestamp":1658410200,"date":"2022-07-21","index":1210,"close":97.53,"high":97.93,"low":94.5,"open":95.01,"volume":6454000},{"timestamp":1658496600,"date":"2022-07-22","index":1211,"close":88.84,"high":96.38,"low":85.93,"open":94.96,"volume":11309600},{"timestamp":1658755800,"date":"2022-07-25","index":1212,"close":86.71,"high":89.82,"low":85.9,"open":88.32,"volume":5209400},{"timestamp":1658842200,"date":"2022-07-26","index":1213,"close":79.87,"high":82.01,"low":77.82,"open":82,"volume":10666400},{"timestamp":1658928600,"date":"2022-07-27","index":1214,"close":86.92,"high":88.04,"low":81.72,"open":82.95,"volume":7977000},{"timestamp":1659015000,"date":"2022-07-28","index":1215,"close":85.17,"high":88.49,"low":83.81,"open":85.66,"volume":14719800}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":1216,"close":65.52,"high":66.46,"low":62,"open":66.1,"volume":46099700},{"timestamp":1659360600,"date":"2022-08-01","index":1217,"close":71.69,"high":72.84,"low":64,"open":64.82,"volume":26508600},{"timestamp":1659447000,"date":"2022-08-02","index":1218,"close":75.71,"high":78.29,"low":70.1,"open":70.21,"volume":22348900},{"timestamp":1659533400,"date":"2022-08-03","index":1219,"close":79,"high":80.54,"low":73.84,"open":75.39,"volume":15706800},{"timestamp":1659619800,"date":"2022-08-04","index":1220,"close":81.28,"high":85.06,"low":78.7,"open":78.87,"volume":13257100},{"timestamp":1659706200,"date":"2022-08-05","index":1221,"close":82.26,"high":83.59,"low":78.32,"open":79.63,"volume":10196900},{"timestamp":1659965400,"date":"2022-08-08","index":1222,"close":83.6,"high":86.49,"low":79.11,"open":80,"volume":12852200},{"timestamp":1660051800,"date":"2022-08-09","index":1223,"close":78.1,"high":82.75,"low":76.58,"open":81.64,"volume":9903800},{"timestamp":1660138200,"date":"2022-08-10","index":1224,"close":81.08,"high":81.64,"low":76.93,"open":80.2,"volume":12093400},{"timestamp":1660224600,"date":"2022-08-11","index":1225,"close":80.65,"high":89.54,"low":80.56,"open":82.21,"volume":15853300},{"timestamp":1660311000,"date":"2022-08-12","index":1226,"close":83.81,"high":84.58,"low":79.91,"open":82.68,"volume":11120300}]},{"date":"2022-04-28","estimated":-0.18,"reported":-0.19,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1143,"close":116.48,"high":117.61,"low":111.67,"open":113.28,"volume":2881600},{"timestamp":1649943000,"date":"2022-04-14","index":1144,"close":111.36,"high":116.55,"low":111.2,"open":116.55,"volume":2744900},{"timestamp":1650288600,"date":"2022-04-18","index":1145,"close":107.91,"high":111.18,"low":105.57,"open":110.7,"volume":3562500},{"timestamp":1650375000,"date":"2022-04-19","index":1146,"close":116.78,"high":118.29,"low":108.48,"open":109.5,"volume":6657800},{"timestamp":1650461400,"date":"2022-04-20","index":1147,"close":109.57,"high":114,"low":106.37,"open":108.2,"volume":9896700},{"timestamp":1650547800,"date":"2022-04-21","index":1148,"close":99.55,"high":112.12,"low":98.42,"open":110.4,"volume":7198400},{"timestamp":1650634200,"date":"2022-04-22","index":1149,"close":97.09,"high":103.25,"low":95.23,"open":100.89,"volume":5627600},{"timestamp":1650893400,"date":"2022-04-25","index":1150,"close":101.41,"high":101.9,"low":95.68,"open":96.35,"volume":5868700},{"timestamp":1650979800,"date":"2022-04-26","index":1151,"close":91.76,"high":99.56,"low":91.26,"open":99.06,"volume":6897600},{"timestamp":1651066200,"date":"2022-04-27","index":1152,"close":84.76,"high":91.48,"low":84.29,"open":87.93,"volume":8733600},{"timestamp":1651152600,"date":"2022-04-28","index":1153,"close":91.63,"high":92.29,"low":83.72,"open":86.1,"volume":13081100}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1154,"close":92.9,"high":101.29,"low":92.71,"open":96.84,"volume":17813700},{"timestamp":1651498200,"date":"2022-05-02","index":1155,"close":103.13,"high":103.25,"low":90.36,"open":92.67,"volume":12622300},{"timestamp":1651584600,"date":"2022-05-03","index":1156,"close":103.95,"high":106.74,"low":100.43,"open":102,"volume":10537700},{"timestamp":1651671000,"date":"2022-05-04","index":1157,"close":110.01,"high":110.56,"low":98.22,"open":103.9,"volume":8472300},{"timestamp":1651757400,"date":"2022-05-05","index":1158,"close":102.45,"high":108.81,"low":100.57,"open":108.18,"volume":5764200},{"timestamp":1651843800,"date":"2022-05-06","index":1159,"close":96.83,"high":102.1,"low":93.32,"open":102.04,"volume":6877100},{"timestamp":1652103000,"date":"2022-05-09","index":1160,"close":87.77,"high":96.91,"low":86.18,"open":94.37,"volume":7669700},{"timestamp":1652189400,"date":"2022-05-10","index":1161,"close":83.87,"high":92.51,"low":78.09,"open":90.54,"volume":9081000},{"timestamp":1652275800,"date":"2022-05-11","index":1162,"close":78.72,"high":86.39,"low":78,"open":82.72,"volume":6955100},{"timestamp":1652362200,"date":"2022-05-12","index":1163,"close":87.5,"high":90.95,"low":75.12,"open":78.46,"volume":10725200},{"timestamp":1652448600,"date":"2022-05-13","index":1164,"close":97.84,"high":98.5,"low":89.77,"open":89.77,"volume":8909800}]},{"date":"2022-02-17","estimated":0.09,"reported":0.17,"pre":[{"timestamp":1643898600,"date":"2022-02-03","index":1095,"close":145.28,"high":155.6,"low":145.18,"open":152.1,"volume":4514200},{"timestamp":1643985000,"date":"2022-02-04","index":1096,"close":158.73,"high":161.21,"low":146.96,"open":147.74,"volume":5573400},{"timestamp":1644244200,"date":"2022-02-07","index":1097,"close":155.77,"high":163.21,"low":154.52,"open":157.57,"volume":3369200},{"timestamp":1644330600,"date":"2022-02-08","index":1098,"close":155.86,"high":157.6,"low":152.5,"open":154.2,"volume":2876600},{"timestamp":1644417000,"date":"2022-02-09","index":1099,"close":164.96,"high":165.5,"low":157.45,"open":158.24,"volume":3966700},{"timestamp":1644503400,"date":"2022-02-10","index":1100,"close":165.65,"high":177.96,"low":163.31,"open":166.32,"volume":7814700},{"timestamp":1644589800,"date":"2022-02-11","index":1101,"close":163.94,"high":171.7,"low":161.66,"open":165,"volume":5120300},{"timestamp":1644849000,"date":"2022-02-14","index":1102,"close":159.02,"high":167.54,"low":158.8,"open":164.46,"volume":3896600},{"timestamp":1644935400,"date":"2022-02-15","index":1103,"close":168.15,"high":168.6,"low":156.69,"open":162.65,"volume":3678000},{"timestamp":1645021800,"date":"2022-02-16","index":1104,"close":161.45,"high":165.84,"low":158.8,"open":164,"volume":3710200},{"timestamp":1645108200,"date":"2022-02-17","index":1105,"close":144.71,"high":161.56,"low":143,"open":159.29,"volume":18598700}],"post":[{"timestamp":1645194600,"date":"2022-02-18","index":1106,"close":112.46,"high":116,"low":102.6,"open":106.11,"volume":66585200},{"timestamp":1645540200,"date":"2022-02-22","index":1107,"close":121.97,"high":128.16,"low":112.01,"open":113.11,"volume":47017400},{"timestamp":1645626600,"date":"2022-02-23","index":1108,"close":118.35,"high":122.89,"low":117.78,"open":122,"volume":14294200},{"timestamp":1645713000,"date":"2022-02-24","index":1109,"close":135.1,"high":135.9,"low":112.49,"open":112.66,"volume":16948300},{"timestamp":1645799400,"date":"2022-02-25","index":1110,"close":139.61,"high":139.82,"low":131.3,"open":134.74,"volume":8167500},{"timestamp":1646058600,"date":"2022-02-28","index":1111,"close":139.53,"high":141.93,"low":136.5,"open":138.23,"volume":9000800},{"timestamp":1646145000,"date":"2022-03-01","index":1112,"close":136.62,"high":141.5,"low":135.19,"open":139.03,"volume":5700800},{"timestamp":1646231400,"date":"2022-03-02","index":1113,"close":132.65,"high":137.22,"low":125.66,"open":137.1,"volume":7599800},{"timestamp":1646317800,"date":"2022-03-03","index":1114,"close":127.85,"high":135.88,"low":126.64,"open":131.12,"volume":4403300},{"timestamp":1646404200,"date":"2022-03-04","index":1115,"close":121.5,"high":129.67,"low":120.28,"open":127.5,"volume":5264100},{"timestamp":1646663400,"date":"2022-03-07","index":1116,"close":112.45,"high":125.28,"low":112.16,"open":123.49,"volume":5615600}]},{"date":"2021-11-03","estimated":0.06,"reported":0.48,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1022,"close":338.93,"high":349.96,"low":335.27,"open":347.64,"volume":3307900},{"timestamp":1634823000,"date":"2021-10-21","index":1023,"close":333.83,"high":341.8,"low":333.36,"open":335.43,"volume":2550500},{"timestamp":1634909400,"date":"2021-10-22","index":1024,"close":321.88,"high":328.41,"low":313.4,"open":325.77,"volume":4133900},{"timestamp":1635168600,"date":"2021-10-25","index":1025,"close":323.19,"high":327.05,"low":315.2,"open":321.96,"volume":2700200},{"timestamp":1635255000,"date":"2021-10-26","index":1026,"close":324.01,"high":333.34,"low":319.85,"open":327.03,"volume":2768600},{"timestamp":1635341400,"date":"2021-10-27","index":1027,"close":316.57,"high":327.54,"low":315.85,"open":325.04,"volume":2254400},{"timestamp":1635427800,"date":"2021-10-28","index":1028,"close":320.56,"high":323.22,"low":314.5,"open":317.31,"volume":1709200},{"timestamp":1635514200,"date":"2021-10-29","index":1029,"close":304.9,"high":321.53,"low":303.65,"open":318.77,"volume":3655300},{"timestamp":1635773400,"date":"2021-11-01","index":1030,"close":317.72,"high":318.43,"low":303.56,"open":306.48,"volume":3293100},{"timestamp":1635859800,"date":"2021-11-02","index":1031,"close":313.41,"high":317.5,"low":310.04,"open":317.5,"volume":1927300},{"timestamp":1635946200,"date":"2021-11-03","index":1032,"close":313.66,"high":314.7,"low":307.09,"open":314.23,"volume":5500600}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1033,"close":289.39,"high":308.81,"low":285.82,"open":289.81,"volume":12768900},{"timestamp":1636119000,"date":"2021-11-05","index":1034,"close":278.62,"high":290.37,"low":275.14,"open":289.02,"volume":5828300},{"timestamp":1636381800,"date":"2021-11-08","index":1035,"close":277.17,"high":285.63,"low":275.55,"open":279.67,"volume":4701900},{"timestamp":1636468200,"date":"2021-11-09","index":1036,"close":279.77,"high":282.66,"low":275.5,"open":277.59,"volume":3036700},{"timestamp":1636554600,"date":"2021-11-10","index":1037,"close":274.6,"high":283.88,"low":271.71,"open":278.95,"volume":3506900},{"timestamp":1636641000,"date":"2021-11-11","index":1038,"close":271.79,"high":277.99,"low":271.34,"open":275.82,"volume":2282800},{"timestamp":1636727400,"date":"2021-11-12","index":1039,"close":275.38,"high":275.79,"low":268.58,"open":272.64,"volume":2000500},{"timestamp":1636986600,"date":"2021-11-15","index":1040,"close":274.79,"high":279.3,"low":271.02,"open":276.03,"volume":2287600},{"timestamp":1637073000,"date":"2021-11-16","index":1041,"close":276.46,"high":276.47,"low":269.29,"open":274.55,"volume":2963300},{"timestamp":1637159400,"date":"2021-11-17","index":1042,"close":245.11,"high":264.2,"low":243.16,"open":264.15,"volume":12946600},{"timestamp":1637245800,"date":"2021-11-18","index":1043,"close":235.85,"high":245.3,"low":234.85,"open":239.38,"volume":5798400}]},{"date":"2021-08-04","estimated":0.13,"reported":0.52,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":958,"close":422.13,"high":424.94,"low":412,"open":413.62,"volume":1956400},{"timestamp":1626960600,"date":"2021-07-22","index":959,"close":420.65,"high":430.82,"low":418.59,"open":423.88,"volume":1855900},{"timestamp":1627047000,"date":"2021-07-23","index":960,"close":473.65,"high":474.97,"low":426.87,"open":426.87,"volume":10787300},{"timestamp":1627306200,"date":"2021-07-26","index":961,"close":479.5,"high":486.32,"low":468.78,"open":472.11,"volume":6613500},{"timestamp":1627392600,"date":"2021-07-27","index":962,"close":459.37,"high":490.76,"low":443,"open":477.2,"volume":10515800},{"timestamp":1627479000,"date":"2021-07-28","index":963,"close":468.35,"high":474.35,"low":453.01,"open":467.15,"volume":4684600},{"timestamp":1627565400,"date":"2021-07-29","index":964,"close":449.6,"high":472,"low":448.19,"open":461.02,"volume":3714600},{"timestamp":1627651800,"date":"2021-07-30","index":965,"close":428.31,"high":449.98,"low":427.4,"open":441.18,"volume":3928300},{"timestamp":1627911000,"date":"2021-08-02","index":966,"close":421.37,"high":433,"low":414.77,"open":432,"volume":4885500},{"timestamp":1627997400,"date":"2021-08-03","index":967,"close":417.8,"high":434.49,"low":411.8,"open":425.01,"volume":3488500},{"timestamp":1628083800,"date":"2021-08-04","index":968,"close":420.32,"high":422.3,"low":413.55,"open":416.02,"volume":4155700}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":969,"close":403.48,"high":410.1,"low":379,"open":382,"volume":10605500},{"timestamp":1628256600,"date":"2021-08-06","index":970,"close":391.47,"high":412,"low":390.65,"open":401.15,"volume":6706000},{"timestamp":1628515800,"date":"2021-08-09","index":971,"close":397.73,"high":405.34,"low":388.9,"open":394.01,"volume":3991100},{"timestamp":1628602200,"date":"2021-08-10","index":972,"close":379.26,"high":400.95,"low":377.5,"open":399.67,"volume":4170000},{"timestamp":1628688600,"date":"2021-08-11","index":973,"close":369.21,"high":379.68,"low":361.94,"open":377.17,"volume":4273600},{"timestamp":1628775000,"date":"2021-08-12","index":974,"close":369.52,"high":375.98,"low":365.5,"open":370.99,"volume":3120800},{"timestamp":1628861400,"date":"2021-08-13","index":975,"close":357.59,"high":370.87,"low":356.71,"open":369.41,"volume":3112600},{"timestamp":1629120600,"date":"2021-08-16","index":976,"close":356.58,"high":362.99,"low":344.83,"open":356.86,"volume":4382800},{"timestamp":1629207000,"date":"2021-08-17","index":977,"close":357.04,"high":366.37,"low":350.4,"open":353.7,"volume":4708600},{"timestamp":1629293400,"date":"2021-08-18","index":978,"close":344.72,"high":358.8,"low":344.5,"open":357.7,"volume":3070400},{"timestamp":1629379800,"date":"2021-08-19","index":979,"close":343.35,"high":352,"low":340,"open":342.06,"volume":3561700}]},{"date":"2021-05-06","estimated":-0.13,"reported":0.54,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":896,"close":350.06,"high":367.38,"low":346.63,"open":354.54,"volume":3049000},{"timestamp":1619184600,"date":"2021-04-23","index":897,"close":356.87,"high":357.6,"low":347.66,"open":355.46,"volume":1920500},{"timestamp":1619443800,"date":"2021-04-26","index":898,"close":368.63,"high":368.98,"low":347.54,"open":358.99,"volume":3774300},{"timestamp":1619530200,"date":"2021-04-27","index":899,"close":360.65,"high":376.5,"low":359.56,"open":371,"volume":2293800},{"timestamp":1619616600,"date":"2021-04-28","index":900,"close":357.74,"high":364.84,"low":354.7,"open":359.3,"volume":1443700},{"timestamp":1619703000,"date":"2021-04-29","index":901,"close":356.7,"high":377.5,"low":353.17,"open":370.57,"volume":3782000},{"timestamp":1619789400,"date":"2021-04-30","index":902,"close":342.97,"high":352.65,"low":341.85,"open":349.41,"volume":3081100},{"timestamp":1620048600,"date":"2021-05-03","index":903,"close":335.31,"high":346.39,"low":332.03,"open":346.39,"volume":2342900},{"timestamp":1620135000,"date":"2021-05-04","index":904,"close":319.59,"high":330.39,"low":310.71,"open":329.55,"volume":3785200},{"timestamp":1620221400,"date":"2021-05-05","index":905,"close":304.17,"high":328,"low":301.84,"open":327.46,"volume":3751600},{"timestamp":1620307800,"date":"2021-05-06","index":906,"close":284.18,"high":300.27,"low":272.41,"open":298.5,"volume":10479000}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":907,"close":317,"high":337.24,"low":313.69,"open":321.99,"volume":16761100},{"timestamp":1620653400,"date":"2021-05-10","index":908,"close":301.41,"high":316.24,"low":299.13,"open":309.26,"volume":8683000},{"timestamp":1620739800,"date":"2021-05-11","index":909,"close":314.12,"high":316.63,"low":287.66,"open":289.4,"volume":7499500},{"timestamp":1620826200,"date":"2021-05-12","index":910,"close":308.03,"high":322.64,"low":305,"open":305.5,"volume":9642400},{"timestamp":1620912600,"date":"2021-05-13","index":911,"close":309.6,"high":323.5,"low":303.03,"open":314.55,"volume":6695800},{"timestamp":1620999000,"date":"2021-05-14","index":912,"close":315.95,"high":317.84,"low":305.5,"open":314.1,"volume":3587000},{"timestamp":1621258200,"date":"2021-05-17","index":913,"close":312.43,"high":322.6,"low":305.65,"open":313.44,"volume":3683800},{"timestamp":1621344600,"date":"2021-05-18","index":914,"close":325.53,"high":332.41,"low":310.46,"open":314.21,"volume":5946700},{"timestamp":1621431000,"date":"2021-05-19","index":915,"close":320.84,"high":323.7,"low":313.04,"open":318.77,"volume":3154100},{"timestamp":1621517400,"date":"2021-05-20","index":916,"close":335.98,"high":336.92,"low":323.7,"open":326.74,"volume":3662800},{"timestamp":1621603800,"date":"2021-05-21","index":917,"close":330.65,"high":339.89,"low":330.41,"open":338,"volume":2216200}]},{"date":"2021-02-18","estimated":-0.05,"reported":0.49,"pre":[{"timestamp":1612362600,"date":"2021-02-03","index":842,"close":425.07,"high":432.61,"low":421.88,"open":422.49,"volume":2400500},{"timestamp":1612449000,"date":"2021-02-04","index":843,"close":432.68,"high":432.75,"low":421,"open":427.89,"volume":1887300},{"timestamp":1612535400,"date":"2021-02-05","index":844,"close":439.89,"high":443.2,"low":430.91,"open":435.21,"volume":2646200},{"timestamp":1612794600,"date":"2021-02-08","index":845,"close":434.63,"high":449.2,"low":431.82,"open":444.02,"volume":3050700},{"timestamp":1612881000,"date":"2021-02-09","index":846,"close":467.3,"high":484.85,"low":433.53,"open":436.46,"volume":8053700},{"timestamp":1612967400,"date":"2021-02-10","index":847,"close":469.69,"high":478.65,"low":449.42,"open":469.22,"volume":4002500},{"timestamp":1613053800,"date":"2021-02-11","index":848,"close":465.69,"high":479.95,"low":462.95,"open":474.39,"volume":2797000},{"timestamp":1613140200,"date":"2021-02-12","index":849,"close":468.67,"high":470.35,"low":457.06,"open":463.85,"volume":2115700},{"timestamp":1613485800,"date":"2021-02-16","index":850,"close":469.7,"high":486.72,"low":466.28,"open":476.99,"volume":3726500},{"timestamp":1613572200,"date":"2021-02-17","index":851,"close":456.97,"high":457.25,"low":436,"open":456.22,"volume":3912000},{"timestamp":1613658600,"date":"2021-02-18","index":852,"close":452.99,"high":462.5,"low":441.77,"open":448.5,"volume":4890400}],"post":[{"timestamp":1613745000,"date":"2021-02-19","index":853,"close":467.31,"high":472.83,"low":442.77,"open":462.03,"volume":7685500},{"timestamp":1614004200,"date":"2021-02-22","index":854,"close":437.28,"high":483.7,"low":434.01,"open":458.77,"volume":7795600},{"timestamp":1614090600,"date":"2021-02-23","index":855,"close":415.87,"high":424.4,"low":381.03,"open":413.01,"volume":7254000},{"timestamp":1614177000,"date":"2021-02-24","index":856,"close":413.79,"high":420,"low":400,"open":410,"volume":3667300},{"timestamp":1614263400,"date":"2021-02-25","index":857,"close":382.34,"high":418.94,"low":378,"open":406.24,"volume":5348600},{"timestamp":1614349800,"date":"2021-02-26","index":858,"close":395.48,"high":401.88,"low":380.66,"open":391.4,"volume":4452800},{"timestamp":1614609000,"date":"2021-03-01","index":859,"close":420.31,"high":420.5,"low":397.2,"open":407.08,"volume":3818100},{"timestamp":1614695400,"date":"2021-03-02","index":860,"close":389.67,"high":429.44,"low":388.7,"open":425.98,"volume":6013400},{"timestamp":1614781800,"date":"2021-03-03","index":861,"close":369.5,"high":402.98,"low":367.9,"open":395.01,"volume":7048900},{"timestamp":1614868200,"date":"2021-03-04","index":862,"close":359.95,"high":375.56,"low":345.54,"open":366,"volume":7879900},{"timestamp":1614954600,"date":"2021-03-05","index":863,"close":353.54,"high":361.91,"low":322.43,"open":358.5,"volume":7957500}]},{"date":"2020-11-05","estimated":-0.4,"reported":0.09,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":772,"close":222.36,"high":229.45,"low":218.9,"open":223.49,"volume":3496600},{"timestamp":1603459800,"date":"2020-10-23","index":773,"close":223.96,"high":224.88,"low":218.5,"open":223.3,"volume":2170800},{"timestamp":1603719000,"date":"2020-10-26","index":774,"close":218.42,"high":229.55,"low":216.74,"open":223.63,"volume":3136800},{"timestamp":1603805400,"date":"2020-10-27","index":775,"close":225.07,"high":226.5,"low":217.18,"open":219.74,"volume":2773400},{"timestamp":1603891800,"date":"2020-10-28","index":776,"close":217.4,"high":224.96,"low":215.64,"open":222,"volume":2172600},{"timestamp":1603978200,"date":"2020-10-29","index":777,"close":217.93,"high":221.58,"low":214.63,"open":219.8,"volume":2383400},{"timestamp":1604064600,"date":"2020-10-30","index":778,"close":202.4,"high":218.13,"low":200.45,"open":217.1,"volume":4604600},{"timestamp":1604327400,"date":"2020-11-02","index":779,"close":206.88,"high":212.8,"low":203.71,"open":205.66,"volume":3512000},{"timestamp":1604413800,"date":"2020-11-03","index":780,"close":203.49,"high":209.31,"low":196.52,"open":208.55,"volume":6691500},{"timestamp":1604500200,"date":"2020-11-04","index":781,"close":215.68,"high":215.72,"low":205.04,"open":208.13,"volume":3584200},{"timestamp":1604586600,"date":"2020-11-05","index":782,"close":225.06,"high":226.59,"low":217.12,"open":221.98,"volume":7754500}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":783,"close":253.36,"high":255.66,"low":228.89,"open":235.99,"volume":16526900},{"timestamp":1604932200,"date":"2020-11-09","index":784,"close":221.91,"high":240.88,"low":220.88,"open":231.56,"volume":11659300},{"timestamp":1605018600,"date":"2020-11-10","index":785,"close":216.98,"high":228.2,"low":207.5,"open":227.84,"volume":7618400},{"timestamp":1605105000,"date":"2020-11-11","index":786,"close":231.43,"high":232.08,"low":217.69,"open":220.01,"volume":7433000},{"timestamp":1605191400,"date":"2020-11-12","index":787,"close":230.9,"high":236.65,"low":227.61,"open":231.24,"volume":5064900},{"timestamp":1605277800,"date":"2020-11-13","index":788,"close":228.1,"high":236.44,"low":225,"open":232.59,"volume":4181700},{"timestamp":1605537000,"date":"2020-11-16","index":789,"close":232.7,"high":232.89,"low":220.6,"open":222.2,"volume":2971600},{"timestamp":1605623400,"date":"2020-11-17","index":790,"close":237.13,"high":242.46,"low":232.2,"open":233,"volume":5169400},{"timestamp":1605709800,"date":"2020-11-18","index":791,"close":231.99,"high":239.19,"low":231.5,"open":235.88,"volume":2751900},{"timestamp":1605796200,"date":"2020-11-19","index":792,"close":255.67,"high":257.49,"low":235.6,"open":236.16,"volume":12022000},{"timestamp":1605882600,"date":"2020-11-20","index":793,"close":263.14,"high":265.97,"low":254.79,"open":257.09,"volume":6663400}]},{"date":"2020-08-05","estimated":-0.5,"reported":-0.35,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":707,"close":152.17,"high":156,"low":150.82,"open":153.53,"volume":3576100},{"timestamp":1595511000,"date":"2020-07-23","index":708,"close":150.16,"high":158.47,"low":148.04,"open":152.22,"volume":7138800},{"timestamp":1595597400,"date":"2020-07-24","index":709,"close":151.17,"high":153.1,"low":145.17,"open":147.24,"volume":4891500},{"timestamp":1595856600,"date":"2020-07-27","index":710,"close":155.97,"high":156.58,"low":151.55,"open":153.34,"volume":5140600},{"timestamp":1595943000,"date":"2020-07-28","index":711,"close":148.75,"high":155.95,"low":148.5,"open":154.39,"volume":5496800},{"timestamp":1596029400,"date":"2020-07-29","index":712,"close":151.57,"high":154.42,"low":149.2,"open":150,"volume":4599200},{"timestamp":1596115800,"date":"2020-07-30","index":713,"close":150.35,"high":154.02,"low":149.24,"open":150.16,"volume":3458200},{"timestamp":1596202200,"date":"2020-07-31","index":714,"close":154.89,"high":158.27,"low":151.12,"open":153.61,"volume":8076200},{"timestamp":1596461400,"date":"2020-08-03","index":715,"close":161.82,"high":163.42,"low":156.62,"open":158.36,"volume":8886600},{"timestamp":1596547800,"date":"2020-08-04","index":716,"close":166.44,"high":168.15,"low":163.3,"open":164.23,"volume":8704300},{"timestamp":1596634200,"date":"2020-08-05","index":717,"close":165.42,"high":169.14,"low":163.75,"open":164.85,"volume":12315800}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":718,"close":153.87,"high":160.5,"low":150.05,"open":159.57,"volume":19647000},{"timestamp":1596807000,"date":"2020-08-07","index":719,"close":156.39,"high":164.73,"low":153.39,"open":154.45,"volume":15904100},{"timestamp":1597066200,"date":"2020-08-10","index":720,"close":150.41,"high":157.79,"low":147.56,"open":157.42,"volume":6280300},{"timestamp":1597152600,"date":"2020-08-11","index":721,"close":146.41,"high":152.25,"low":143.21,"open":149.28,"volume":5630800},{"timestamp":1597239000,"date":"2020-08-12","index":722,"close":146.98,"high":153.85,"low":146.66,"open":151.45,"volume":10261700},{"timestamp":1597325400,"date":"2020-08-13","index":723,"close":149.97,"high":152.01,"low":146.81,"open":148.62,"volume":5544700},{"timestamp":1597411800,"date":"2020-08-14","index":724,"close":146.85,"high":152.5,"low":146.2,"open":150.85,"volume":3855000},{"timestamp":1597671000,"date":"2020-08-17","index":725,"close":145.71,"high":148.27,"low":143.36,"open":147.77,"volume":4907400},{"timestamp":1597757400,"date":"2020-08-18","index":726,"close":149.85,"high":152.19,"low":146.51,"open":147.3,"volume":5945800},{"timestamp":1597843800,"date":"2020-08-19","index":727,"close":147.37,"high":150.89,"low":146.17,"open":149,"volume":4333700},{"timestamp":1597930200,"date":"2020-08-20","index":728,"close":148.89,"high":151.89,"low":146.42,"open":147.31,"volume":4492900}]},{"date":"2020-05-07","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":645,"close":123.06,"high":128.4,"low":122.21,"open":123,"volume":11360900},{"timestamp":1587735000,"date":"2020-04-24","index":646,"close":124.83,"high":126.02,"low":121.64,"open":124.86,"volume":7629100},{"timestamp":1587994200,"date":"2020-04-27","index":647,"close":128.63,"high":130.36,"low":125.32,"open":126.3,"volume":6580600},{"timestamp":1588080600,"date":"2020-04-28","index":648,"close":119.36,"high":127.26,"low":118.51,"open":126.05,"volume":13001600},{"timestamp":1588167000,"date":"2020-04-29","index":649,"close":119.52,"high":122.86,"low":116.65,"open":119.18,"volume":8984900},{"timestamp":1588253400,"date":"2020-04-30","index":650,"close":121.23,"high":124.5,"low":118.7,"open":119.17,"volume":8027700},{"timestamp":1588339800,"date":"2020-05-01","index":651,"close":114.02,"high":122,"low":111.36,"open":119.55,"volume":9717900},{"timestamp":1588599000,"date":"2020-05-04","index":652,"close":124.3,"high":124.33,"low":112.69,"open":113.46,"volume":14551600},{"timestamp":1588685400,"date":"2020-05-05","index":653,"close":123.49,"high":126.77,"low":121.77,"open":126.3,"volume":9657800},{"timestamp":1588771800,"date":"2020-05-06","index":654,"close":127.52,"high":128.95,"low":122.51,"open":123.54,"volume":10567100},{"timestamp":1588858200,"date":"2020-05-07","index":655,"close":137.5,"high":138.79,"low":130.28,"open":131.2,"volume":22127800}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":656,"close":126.66,"high":133.67,"low":124.35,"open":125.57,"volume":29617100},{"timestamp":1589203800,"date":"2020-05-11","index":657,"close":132.18,"high":132.88,"low":124.6,"open":125.02,"volume":14463900},{"timestamp":1589290200,"date":"2020-05-12","index":658,"close":127.16,"high":134.98,"low":126.68,"open":132.69,"volume":11524300},{"timestamp":1589376600,"date":"2020-05-13","index":659,"close":117.56,"high":128.55,"low":114.6,"open":128.28,"volume":18672300},{"timestamp":1589463000,"date":"2020-05-14","index":660,"close":116.6,"high":120.7,"low":115.06,"open":117.5,"volume":12161100},{"timestamp":1589549400,"date":"2020-05-15","index":661,"close":112.93,"high":116.79,"low":112.48,"open":115.82,"volume":9708500},{"timestamp":1589808600,"date":"2020-05-18","index":662,"close":118.45,"high":120.09,"low":114.52,"open":114.53,"volume":9354700},{"timestamp":1589895000,"date":"2020-05-19","index":663,"close":116.02,"high":119.99,"low":115.03,"open":118.87,"volume":6676800},{"timestamp":1589981400,"date":"2020-05-20","index":664,"close":117.04,"high":119.92,"low":114.25,"open":118.5,"volume":8665600},{"timestamp":1590067800,"date":"2020-05-21","index":665,"close":114.7,"high":116.56,"low":112.07,"open":116.36,"volume":7715700},{"timestamp":1590154200,"date":"2020-05-22","index":666,"close":108.51,"high":114.4,"low":107.62,"open":111.63,"volume":11992000}]},{"date":"2020-02-13","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1580394600,"date":"2020-01-30","index":587,"close":130.64,"high":130.88,"low":126.8,"open":127.56,"volume":4472500},{"timestamp":1580481000,"date":"2020-01-31","index":588,"close":120.95,"high":129.53,"low":120.35,"open":129.1,"volume":16948000},{"timestamp":1580740200,"date":"2020-02-03","index":589,"close":127.5,"high":129.48,"low":123.2,"open":123.9,"volume":10112900},{"timestamp":1580826600,"date":"2020-02-04","index":590,"close":131.03,"high":132.79,"low":128.77,"open":129.1,"volume":7994400},{"timestamp":1580913000,"date":"2020-02-05","index":591,"close":125.94,"high":133.51,"low":125.02,"open":133.46,"volume":8797400},{"timestamp":1580999400,"date":"2020-02-06","index":592,"close":126.16,"high":129.02,"low":124.23,"open":126.4,"volume":6425800},{"timestamp":1581085800,"date":"2020-02-07","index":593,"close":124.25,"high":127.6,"low":123.9,"open":126.3,"volume":5447800},{"timestamp":1581345000,"date":"2020-02-10","index":594,"close":132.21,"high":133.37,"low":124.8,"open":124.99,"volume":13483900},{"timestamp":1581431400,"date":"2020-02-11","index":595,"close":137,"high":142.45,"low":134.1,"open":135.71,"volume":19908000},{"timestamp":1581517800,"date":"2020-02-12","index":596,"close":138.29,"high":141.3,"low":137.03,"open":140.28,"volume":12578200},{"timestamp":1581604200,"date":"2020-02-13","index":597,"close":139.05,"high":141.71,"low":138.36,"open":139.5,"volume":20641400}],"post":[{"timestamp":1581690600,"date":"2020-02-14","index":598,"close":130.25,"high":151.2,"low":127.4,"open":149.19,"volume":63567800},{"timestamp":1582036200,"date":"2020-02-18","index":599,"close":127.15,"high":133.55,"low":125.24,"open":131.66,"volume":19434100},{"timestamp":1582122600,"date":"2020-02-19","index":600,"close":126.56,"high":131.6,"low":126.4,"open":129.22,"volume":17247300},{"timestamp":1582209000,"date":"2020-02-20","index":601,"close":124.08,"high":127.79,"low":121.12,"open":127.25,"volume":15397000},{"timestamp":1582295400,"date":"2020-02-21","index":602,"close":119.38,"high":123.75,"low":118.24,"open":122.95,"volume":12555300},{"timestamp":1582554600,"date":"2020-02-24","index":603,"close":116.99,"high":118,"low":108.05,"open":110.3,"volume":16435500},{"timestamp":1582641000,"date":"2020-02-25","index":604,"close":118.67,"high":120.49,"low":113.06,"open":119.48,"volume":14533000},{"timestamp":1582727400,"date":"2020-02-26","index":605,"close":112.71,"high":119.36,"low":112.33,"open":118.29,"volume":9723300},{"timestamp":1582813800,"date":"2020-02-27","index":606,"close":110.03,"high":115.2,"low":105.57,"open":106.88,"volume":15852100},{"timestamp":1582900200,"date":"2020-02-28","index":607,"close":113.67,"high":114.12,"low":106,"open":107,"volume":12246900},{"timestamp":1583159400,"date":"2020-03-02","index":608,"close":114.67,"high":116.16,"low":111.33,"open":115.49,"volume":9298100}]},{"date":"2019-11-06","estimated":-0.27,"reported":-0.22,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":520,"close":128.76,"high":131.87,"low":127.02,"open":129,"volume":10625600},{"timestamp":1571923800,"date":"2019-10-24","index":521,"close":131.22,"high":131.88,"low":126.41,"open":128.33,"volume":10526600},{"timestamp":1572010200,"date":"2019-10-25","index":522,"close":133.74,"high":134.1,"low":127.3,"open":129.15,"volume":11485700},{"timestamp":1572269400,"date":"2019-10-28","index":523,"close":146.88,"high":148.17,"low":136.4,"open":137,"volume":24073200},{"timestamp":1572355800,"date":"2019-10-29","index":524,"close":147.24,"high":149.51,"low":143.68,"open":146.1,"volume":16095100},{"timestamp":1572442200,"date":"2019-10-30","index":525,"close":149.43,"high":151.48,"low":146.84,"open":147.74,"volume":10916500},{"timestamp":1572528600,"date":"2019-10-31","index":526,"close":147.2,"high":151.3,"low":143.36,"open":149.43,"volume":13249300},{"timestamp":1572615000,"date":"2019-11-01","index":527,"close":146.5,"high":148.7,"low":143.41,"open":148.44,"volume":10946600},{"timestamp":1572877800,"date":"2019-11-04","index":528,"close":140.51,"high":148.85,"low":137.45,"open":147.15,"volume":20088800},{"timestamp":1572964200,"date":"2019-11-05","index":529,"close":139.57,"high":142.65,"low":136.71,"open":140.47,"volume":11789400},{"timestamp":1573050600,"date":"2019-11-06","index":530,"close":141.05,"high":143.95,"low":136.81,"open":138.65,"volume":21711900}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":531,"close":118.46,"high":128.38,"low":116.26,"open":118.75,"volume":52683900},{"timestamp":1573223400,"date":"2019-11-08","index":532,"close":121.94,"high":123.56,"low":118.7,"open":119.2,"volume":19210200},{"timestamp":1573482600,"date":"2019-11-11","index":533,"close":129.21,"high":129.55,"low":120.28,"open":120.8,"volume":20678300},{"timestamp":1573569000,"date":"2019-11-12","index":534,"close":135.35,"high":135.8,"low":130.08,"open":130.08,"volume":24287800},{"timestamp":1573655400,"date":"2019-11-13","index":535,"close":142.37,"high":142.45,"low":133.06,"open":134.48,"volume":20516300},{"timestamp":1573741800,"date":"2019-11-14","index":536,"close":148.7,"high":150.04,"low":141.19,"open":142,"volume":26197900},{"timestamp":1573828200,"date":"2019-11-15","index":537,"close":157.3,"high":158.23,"low":149.8,"open":151.7,"volume":26578000},{"timestamp":1574087400,"date":"2019-11-18","index":538,"close":160.12,"high":165.1,"low":153.56,"open":157.3,"volume":27376900},{"timestamp":1574173800,"date":"2019-11-19","index":539,"close":153.91,"high":158,"low":147.51,"open":153.45,"volume":31446000},{"timestamp":1574260200,"date":"2019-11-20","index":540,"close":158.93,"high":160.99,"low":151.17,"open":152.21,"volume":26596300},{"timestamp":1574346600,"date":"2019-11-21","index":541,"close":155.91,"high":163.33,"low":154.13,"open":159.7,"volume":21586300}]}]
diff --git a/data/RUN_full.json b/data/RUN_full.json
index 51d08c8e2..9fc92ee4d 100644
--- a/data/RUN_full.json
+++ b/data/RUN_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12009500},{"timestamp":1723469400,"date":"2024-08-12","index":2269,"close":17.33,"high":17.89,"low":17,"open":17.86,"volume":9894200},{"timestamp":1723555800,"date":"2024-08-13","index":2270,"close":19.27,"high":19.4,"low":17.34,"open":17.62,"volume":9976000},{"timestamp":1723665600,"date":"2024-08-14","index":2271,"close":18.51,"high":19.38,"low":18.51,"open":19.38,"volume":7568243},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]},{"date":"2019-08-07","estimated":0.12,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":997,"close":18.79,"high":19.89,"low":17.58,"open":19.87,"volume":3918000},{"timestamp":1563975000,"date":"2019-07-24","index":998,"close":18.7,"high":18.99,"low":18.34,"open":18.76,"volume":1458400},{"timestamp":1564061400,"date":"2019-07-25","index":999,"close":18.74,"high":19.12,"low":18.57,"open":18.77,"volume":1284500},{"timestamp":1564147800,"date":"2019-07-26","index":1000,"close":18.77,"high":18.94,"low":18.47,"open":18.72,"volume":963600},{"timestamp":1564407000,"date":"2019-07-29","index":1001,"close":18.64,"high":18.73,"low":17.6,"open":18.69,"volume":2123200},{"timestamp":1564493400,"date":"2019-07-30","index":1002,"close":19.12,"high":19.13,"low":18.45,"open":18.59,"volume":1199300},{"timestamp":1564579800,"date":"2019-07-31","index":1003,"close":19.05,"high":19.49,"low":18.72,"open":19.24,"volume":1980100},{"timestamp":1564666200,"date":"2019-08-01","index":1004,"close":19.63,"high":20.81,"low":19.08,"open":19.42,"volume":4144300},{"timestamp":1564752600,"date":"2019-08-02","index":1005,"close":19.49,"high":19.83,"low":19.02,"open":19.5,"volume":1851300},{"timestamp":1565011800,"date":"2019-08-05","index":1006,"close":18.38,"high":18.9,"low":18.08,"open":18.61,"volume":1833900},{"timestamp":1565098200,"date":"2019-08-06","index":1007,"close":18.72,"high":19.08,"low":18.38,"open":18.59,"volume":1340500}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1008,"close":19.98,"high":20.2,"low":18.95,"open":19.4,"volume":4189300},{"timestamp":1565271000,"date":"2019-08-08","index":1009,"close":18.74,"high":19.19,"low":17.76,"open":18.41,"volume":5078300},{"timestamp":1565357400,"date":"2019-08-09","index":1010,"close":16.36,"high":18.5,"low":16.03,"open":18.22,"volume":4476600},{"timestamp":1565616600,"date":"2019-08-12","index":1011,"close":16.01,"high":16.47,"low":15.64,"open":16.23,"volume":2299900},{"timestamp":1565703000,"date":"2019-08-13","index":1012,"close":16.14,"high":16.53,"low":15.56,"open":15.95,"volume":2105300},{"timestamp":1565789400,"date":"2019-08-14","index":1013,"close":15.13,"high":15.89,"low":14.74,"open":15.79,"volume":3767800},{"timestamp":1565875800,"date":"2019-08-15","index":1014,"close":14.69,"high":15.23,"low":14.59,"open":15.23,"volume":1789900},{"timestamp":1565962200,"date":"2019-08-16","index":1015,"close":15.39,"high":15.59,"low":14.88,"open":14.9,"volume":2037900},{"timestamp":1566221400,"date":"2019-08-19","index":1016,"close":15.77,"high":15.93,"low":15.42,"open":15.69,"volume":1666100},{"timestamp":1566307800,"date":"2019-08-20","index":1017,"close":15.89,"high":16.3,"low":15.52,"open":16.3,"volume":1732500},{"timestamp":1566394200,"date":"2019-08-21","index":1018,"close":15.65,"high":16.2,"low":15.42,"open":16.19,"volume":1615700}]},{"date":"2019-05-08","estimated":0.19,"reported":-0.12,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":934,"close":16.69,"high":16.9,"low":16.11,"open":16.26,"volume":1027600},{"timestamp":1556112600,"date":"2019-04-24","index":935,"close":16.91,"high":17.02,"low":16.69,"open":16.72,"volume":920200},{"timestamp":1556199000,"date":"2019-04-25","index":936,"close":16.93,"high":17.44,"low":16.79,"open":17.01,"volume":1234200},{"timestamp":1556285400,"date":"2019-04-26","index":937,"close":17.1,"high":17.12,"low":16.74,"open":16.96,"volume":725300},{"timestamp":1556544600,"date":"2019-04-29","index":938,"close":17.13,"high":17.31,"low":17.06,"open":17.18,"volume":810700},{"timestamp":1556631000,"date":"2019-04-30","index":939,"close":15.21,"high":16.5,"low":14.79,"open":16.34,"volume":2583700},{"timestamp":1556717400,"date":"2019-05-01","index":940,"close":15.34,"high":15.57,"low":14.9,"open":15.41,"volume":1167100},{"timestamp":1556803800,"date":"2019-05-02","index":941,"close":15.44,"high":15.46,"low":14.9,"open":15.32,"volume":893100},{"timestamp":1556890200,"date":"2019-05-03","index":942,"close":16,"high":16.08,"low":15.5,"open":15.5,"volume":1167800},{"timestamp":1557149400,"date":"2019-05-06","index":943,"close":16.46,"high":16.52,"low":15.51,"open":15.6,"volume":1037000},{"timestamp":1557235800,"date":"2019-05-07","index":944,"close":16.75,"high":16.96,"low":16.5,"open":16.69,"volume":1252400}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":945,"close":16.6,"high":16.91,"low":16.43,"open":16.83,"volume":1640600},{"timestamp":1557408600,"date":"2019-05-09","index":946,"close":15.53,"high":15.93,"low":14.1,"open":15.12,"volume":2534700},{"timestamp":1557495000,"date":"2019-05-10","index":947,"close":15.07,"high":15.53,"low":14.75,"open":15.44,"volume":1422500},{"timestamp":1557754200,"date":"2019-05-13","index":948,"close":14.3,"high":14.91,"low":14.16,"open":14.83,"volume":1256900},{"timestamp":1557840600,"date":"2019-05-14","index":949,"close":14.77,"high":14.98,"low":14.34,"open":14.34,"volume":1015200},{"timestamp":1557927000,"date":"2019-05-15","index":950,"close":14.78,"high":14.87,"low":14.51,"open":14.55,"volume":617700},{"timestamp":1558013400,"date":"2019-05-16","index":951,"close":16.07,"high":16.2,"low":15.11,"open":15.22,"volume":1727900},{"timestamp":1558099800,"date":"2019-05-17","index":952,"close":15.8,"high":15.9,"low":15.52,"open":15.71,"volume":1115300},{"timestamp":1558359000,"date":"2019-05-20","index":953,"close":15.71,"high":15.92,"low":15.29,"open":15.5,"volume":699700},{"timestamp":1558445400,"date":"2019-05-21","index":954,"close":16.62,"high":16.89,"low":15.95,"open":15.95,"volume":1468200},{"timestamp":1558531800,"date":"2019-05-22","index":955,"close":16.7,"high":16.86,"low":16.5,"open":16.5,"volume":733800}]},{"date":"2019-02-28","estimated":0.27,"reported":-0.05,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":886,"close":14.93,"high":15,"low":14.77,"open":14.9,"volume":783500},{"timestamp":1550068200,"date":"2019-02-13","index":887,"close":15.15,"high":15.24,"low":14.88,"open":15.01,"volume":1049800},{"timestamp":1550154600,"date":"2019-02-14","index":888,"close":15.1,"high":15.44,"low":14.36,"open":14.97,"volume":1641800},{"timestamp":1550241000,"date":"2019-02-15","index":889,"close":15.26,"high":15.28,"low":15.05,"open":15.17,"volume":777300},{"timestamp":1550586600,"date":"2019-02-19","index":890,"close":15.47,"high":15.55,"low":15.3,"open":15.5,"volume":1483000},{"timestamp":1550673000,"date":"2019-02-20","index":891,"close":15.46,"high":15.74,"low":15.22,"open":15.44,"volume":1497100},{"timestamp":1550759400,"date":"2019-02-21","index":892,"close":15.5,"high":15.59,"low":15.26,"open":15.5,"volume":886300},{"timestamp":1550845800,"date":"2019-02-22","index":893,"close":15.82,"high":15.94,"low":15.41,"open":15.58,"volume":1140000},{"timestamp":1551105000,"date":"2019-02-25","index":894,"close":15.71,"high":16.03,"low":15.54,"open":16,"volume":1147600},{"timestamp":1551191400,"date":"2019-02-26","index":895,"close":15.64,"high":15.78,"low":15.44,"open":15.66,"volume":1360500},{"timestamp":1551277800,"date":"2019-02-27","index":896,"close":15.59,"high":15.71,"low":15.21,"open":15.52,"volume":1174300}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":897,"close":15.51,"high":15.85,"low":15.45,"open":15.53,"volume":2262900},{"timestamp":1551450600,"date":"2019-03-01","index":898,"close":15.96,"high":16.25,"low":15.61,"open":16.05,"volume":2714400},{"timestamp":1551709800,"date":"2019-03-04","index":899,"close":16.3,"high":17.09,"low":15.97,"open":16.1,"volume":3179400},{"timestamp":1551796200,"date":"2019-03-05","index":900,"close":15.57,"high":16.62,"low":15.54,"open":16.31,"volume":2239300},{"timestamp":1551882600,"date":"2019-03-06","index":901,"close":15.21,"high":16,"low":15.15,"open":15.65,"volume":1652200},{"timestamp":1551969000,"date":"2019-03-07","index":902,"close":14.83,"high":15.19,"low":14.76,"open":15.12,"volume":1220500},{"timestamp":1552055400,"date":"2019-03-08","index":903,"close":14.73,"high":14.81,"low":14.26,"open":14.37,"volume":1099200},{"timestamp":1552311000,"date":"2019-03-11","index":904,"close":14.86,"high":15.13,"low":14.73,"open":14.77,"volume":1184600},{"timestamp":1552397400,"date":"2019-03-12","index":905,"close":14.73,"high":15.05,"low":14.71,"open":14.94,"volume":848600},{"timestamp":1552483800,"date":"2019-03-13","index":906,"close":14.73,"high":14.94,"low":14.54,"open":14.78,"volume":1064400},{"timestamp":1552570200,"date":"2019-03-14","index":907,"close":14.57,"high":14.79,"low":14.35,"open":14.78,"volume":806600}]},{"date":"2018-11-07","estimated":0.27,"reported":-0.03,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":811,"close":12.38,"high":12.55,"low":11.85,"open":12.51,"volume":1185400},{"timestamp":1540387800,"date":"2018-10-24","index":812,"close":11.75,"high":12.7,"low":11.72,"open":12.37,"volume":1209800},{"timestamp":1540474200,"date":"2018-10-25","index":813,"close":11.86,"high":12.05,"low":11.41,"open":11.76,"volume":1925600},{"timestamp":1540560600,"date":"2018-10-26","index":814,"close":11.44,"high":11.9,"low":11.3,"open":11.62,"volume":1110900},{"timestamp":1540819800,"date":"2018-10-29","index":815,"close":11.5,"high":11.97,"low":11.26,"open":11.56,"volume":1094700},{"timestamp":1540906200,"date":"2018-10-30","index":816,"close":11.96,"high":11.97,"low":11.44,"open":11.5,"volume":872800},{"timestamp":1540992600,"date":"2018-10-31","index":817,"close":12.26,"high":12.4,"low":11.86,"open":12.19,"volume":1124400},{"timestamp":1541079000,"date":"2018-11-01","index":818,"close":12.6,"high":12.64,"low":11.68,"open":12.26,"volume":1174700},{"timestamp":1541165400,"date":"2018-11-02","index":819,"close":13.12,"high":13.2,"low":12.54,"open":12.68,"volume":1370500},{"timestamp":1541428200,"date":"2018-11-05","index":820,"close":12.66,"high":13.08,"low":12.52,"open":13,"volume":1259900},{"timestamp":1541514600,"date":"2018-11-06","index":821,"close":12.97,"high":13.07,"low":12.58,"open":12.73,"volume":896600}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":822,"close":13.19,"high":13.33,"low":12.89,"open":13.22,"volume":1557500},{"timestamp":1541687400,"date":"2018-11-08","index":823,"close":12.59,"high":13.5,"low":12.4,"open":12.47,"volume":2165700},{"timestamp":1541773800,"date":"2018-11-09","index":824,"close":12.3,"high":12.59,"low":12.21,"open":12.47,"volume":803700},{"timestamp":1542033000,"date":"2018-11-12","index":825,"close":12.44,"high":12.75,"low":12.06,"open":12.3,"volume":955100},{"timestamp":1542119400,"date":"2018-11-13","index":826,"close":12.13,"high":12.73,"low":12.02,"open":12.48,"volume":1056000},{"timestamp":1542205800,"date":"2018-11-14","index":827,"close":12.59,"high":12.61,"low":12.11,"open":12.27,"volume":925300},{"timestamp":1542292200,"date":"2018-11-15","index":828,"close":13.12,"high":13.18,"low":12.22,"open":12.42,"volume":1415200},{"timestamp":1542378600,"date":"2018-11-16","index":829,"close":13.07,"high":13.18,"low":12.55,"open":13.04,"volume":1422300},{"timestamp":1542637800,"date":"2018-11-19","index":830,"close":12.79,"high":12.98,"low":12.39,"open":12.77,"volume":1411200},{"timestamp":1542724200,"date":"2018-11-20","index":831,"close":11.8,"high":12.51,"low":11.6,"open":12.51,"volume":1401800},{"timestamp":1542810600,"date":"2018-11-21","index":832,"close":12.29,"high":12.32,"low":11.78,"open":11.87,"volume":863900}]},{"date":"2018-08-09","estimated":0.28,"reported":0.06,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":748,"close":15.11,"high":15.22,"low":14.51,"open":14.74,"volume":1516100},{"timestamp":1532611800,"date":"2018-07-26","index":749,"close":15.23,"high":15.42,"low":14.92,"open":15.03,"volume":1169700},{"timestamp":1532698200,"date":"2018-07-27","index":750,"close":14.61,"high":15.5,"low":14.45,"open":15.21,"volume":1429700},{"timestamp":1532957400,"date":"2018-07-30","index":751,"close":13.85,"high":14.72,"low":13.7,"open":14.53,"volume":1838900},{"timestamp":1533043800,"date":"2018-07-31","index":752,"close":14.14,"high":14.43,"low":13.93,"open":13.95,"volume":1048100},{"timestamp":1533130200,"date":"2018-08-01","index":753,"close":14.32,"high":14.33,"low":13.91,"open":14.16,"volume":1120900},{"timestamp":1533216600,"date":"2018-08-02","index":754,"close":14.77,"high":14.88,"low":14.2,"open":14.28,"volume":1118300},{"timestamp":1533303000,"date":"2018-08-03","index":755,"close":13.84,"high":14.96,"low":13.42,"open":14.42,"volume":3418400},{"timestamp":1533562200,"date":"2018-08-06","index":756,"close":13.91,"high":14.17,"low":13.57,"open":13.84,"volume":1532700},{"timestamp":1533648600,"date":"2018-08-07","index":757,"close":14.02,"high":14.12,"low":13.9,"open":14,"volume":843000},{"timestamp":1533735000,"date":"2018-08-08","index":758,"close":14.29,"high":14.41,"low":13.94,"open":14.1,"volume":1308100}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":759,"close":14.34,"high":14.84,"low":14.33,"open":14.5,"volume":2249800},{"timestamp":1533907800,"date":"2018-08-10","index":760,"close":13.29,"high":13.7,"low":11.8,"open":12.69,"volume":9784700},{"timestamp":1534167000,"date":"2018-08-13","index":761,"close":13.21,"high":13.58,"low":12.5,"open":13.26,"volume":4664900},{"timestamp":1534253400,"date":"2018-08-14","index":762,"close":13.16,"high":13.41,"low":12.72,"open":13.23,"volume":3034500},{"timestamp":1534339800,"date":"2018-08-15","index":763,"close":13.26,"high":13.39,"low":12.86,"open":12.98,"volume":1827300},{"timestamp":1534426200,"date":"2018-08-16","index":764,"close":13.39,"high":13.6,"low":13,"open":13.4,"volume":2209900},{"timestamp":1534512600,"date":"2018-08-17","index":765,"close":12.97,"high":13.56,"low":12.8,"open":13.38,"volume":2090500},{"timestamp":1534771800,"date":"2018-08-20","index":766,"close":13.88,"high":13.88,"low":12.86,"open":13.03,"volume":2430400},{"timestamp":1534858200,"date":"2018-08-21","index":767,"close":13.98,"high":14.38,"low":13.9,"open":13.92,"volume":2277200},{"timestamp":1534944600,"date":"2018-08-22","index":768,"close":14.32,"high":14.42,"low":13.91,"open":13.93,"volume":1708400},{"timestamp":1535031000,"date":"2018-08-23","index":769,"close":13.57,"high":14.26,"low":13.45,"open":14.19,"volume":2594200}]},{"date":"2018-05-09","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":684,"close":8.88,"high":9.04,"low":8.7,"open":8.87,"volume":1425300},{"timestamp":1524663000,"date":"2018-04-25","index":685,"close":8.99,"high":9.03,"low":8.75,"open":8.9,"volume":1372100},{"timestamp":1524749400,"date":"2018-04-26","index":686,"close":9.08,"high":9.12,"low":8.95,"open":9.05,"volume":835500},{"timestamp":1524835800,"date":"2018-04-27","index":687,"close":9.25,"high":9.45,"low":9.05,"open":9.08,"volume":1153500},{"timestamp":1525095000,"date":"2018-04-30","index":688,"close":9.22,"high":9.39,"low":9.12,"open":9.27,"volume":3745200},{"timestamp":1525181400,"date":"2018-05-01","index":689,"close":9.08,"high":9.18,"low":8.8,"open":9.18,"volume":966400},{"timestamp":1525267800,"date":"2018-05-02","index":690,"close":9.06,"high":9.25,"low":8.99,"open":9.09,"volume":4051500},{"timestamp":1525354200,"date":"2018-05-03","index":691,"close":8.89,"high":9.11,"low":8.82,"open":9.03,"volume":1024700},{"timestamp":1525440600,"date":"2018-05-04","index":692,"close":8.98,"high":9.04,"low":8.86,"open":8.9,"volume":781600},{"timestamp":1525699800,"date":"2018-05-07","index":693,"close":9.33,"high":9.4,"low":8.97,"open":9.03,"volume":1998500},{"timestamp":1525786200,"date":"2018-05-08","index":694,"close":9.43,"high":9.5,"low":9.22,"open":9.31,"volume":2245000}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":695,"close":9.83,"high":10.03,"low":9.35,"open":9.41,"volume":4177800},{"timestamp":1525959000,"date":"2018-05-10","index":696,"close":11.5,"high":11.77,"low":10.22,"open":10.97,"volume":9178800},{"timestamp":1526045400,"date":"2018-05-11","index":697,"close":10.69,"high":11.2,"low":10.47,"open":11.19,"volume":5553600},{"timestamp":1526304600,"date":"2018-05-14","index":698,"close":10.89,"high":11.35,"low":10.76,"open":10.83,"volume":3810200},{"timestamp":1526391000,"date":"2018-05-15","index":699,"close":10.85,"high":11.19,"low":10.72,"open":10.75,"volume":2759300},{"timestamp":1526477400,"date":"2018-05-16","index":700,"close":10.64,"high":10.9,"low":10.41,"open":10.76,"volume":3032500},{"timestamp":1526563800,"date":"2018-05-17","index":701,"close":10.86,"high":10.88,"low":10.54,"open":10.63,"volume":2284900},{"timestamp":1526650200,"date":"2018-05-18","index":702,"close":10.98,"high":11.07,"low":10.83,"open":10.85,"volume":2038800},{"timestamp":1526909400,"date":"2018-05-21","index":703,"close":10.91,"high":11.14,"low":10.76,"open":11,"volume":1970200},{"timestamp":1526995800,"date":"2018-05-22","index":704,"close":10.88,"high":11.06,"low":10.84,"open":10.98,"volume":1260000},{"timestamp":1527082200,"date":"2018-05-23","index":705,"close":10.89,"high":10.94,"low":10.71,"open":10.8,"volume":857900}]},{"date":"2018-03-06","estimated":0.38,"reported":0.25,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":639,"close":6.78,"high":6.88,"low":6.53,"open":6.54,"volume":2850800},{"timestamp":1519137000,"date":"2018-02-20","index":640,"close":6.73,"high":6.85,"low":6.68,"open":6.8,"volume":1325200},{"timestamp":1519223400,"date":"2018-02-21","index":641,"close":7.06,"high":7.3,"low":6.77,"open":6.77,"volume":2944300},{"timestamp":1519309800,"date":"2018-02-22","index":642,"close":6.69,"high":7.05,"low":6.35,"open":7.02,"volume":3001400},{"timestamp":1519396200,"date":"2018-02-23","index":643,"close":6.86,"high":6.89,"low":6.62,"open":6.7,"volume":1321200},{"timestamp":1519655400,"date":"2018-02-26","index":644,"close":7.05,"high":7.1,"low":6.88,"open":6.91,"volume":1674800},{"timestamp":1519741800,"date":"2018-02-27","index":645,"close":6.75,"high":7.15,"low":6.7,"open":7.08,"volume":1562600},{"timestamp":1519828200,"date":"2018-02-28","index":646,"close":6.69,"high":6.89,"low":6.68,"open":6.8,"volume":1252800},{"timestamp":1519914600,"date":"2018-03-01","index":647,"close":6.94,"high":7.03,"low":6.51,"open":6.67,"volume":1938600},{"timestamp":1520001000,"date":"2018-03-02","index":648,"close":7.06,"high":7.09,"low":6.67,"open":6.97,"volume":1898500},{"timestamp":1520260200,"date":"2018-03-05","index":649,"close":7.2,"high":7.2,"low":6.83,"open":7.03,"volume":2640600}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":650,"close":7.43,"high":7.44,"low":7.16,"open":7.3,"volume":4219800},{"timestamp":1520433000,"date":"2018-03-07","index":651,"close":6.76,"high":7.4,"low":6.64,"open":7.4,"volume":6183100},{"timestamp":1520519400,"date":"2018-03-08","index":652,"close":6.91,"high":7.09,"low":6.71,"open":6.74,"volume":3124000},{"timestamp":1520605800,"date":"2018-03-09","index":653,"close":7.15,"high":7.23,"low":6.96,"open":6.98,"volume":1983500},{"timestamp":1520861400,"date":"2018-03-12","index":654,"close":7.2,"high":7.37,"low":7.15,"open":7.15,"volume":1710300},{"timestamp":1520947800,"date":"2018-03-13","index":655,"close":7.27,"high":7.4,"low":7.15,"open":7.24,"volume":1878400},{"timestamp":1521034200,"date":"2018-03-14","index":656,"close":7.65,"high":7.66,"low":7.25,"open":7.33,"volume":3062900},{"timestamp":1521120600,"date":"2018-03-15","index":657,"close":7.46,"high":7.7,"low":7.41,"open":7.69,"volume":1566000},{"timestamp":1521207000,"date":"2018-03-16","index":658,"close":7.66,"high":7.68,"low":7.32,"open":7.57,"volume":2275700},{"timestamp":1521466200,"date":"2018-03-19","index":659,"close":7.63,"high":7.79,"low":7.49,"open":7.64,"volume":2261500},{"timestamp":1521552600,"date":"2018-03-20","index":660,"close":8.05,"high":8.08,"low":7.56,"open":7.67,"volume":2762000}]},{"date":"2017-11-08","estimated":0.35,"reported":0.25,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":560,"close":5.44,"high":5.59,"low":5.38,"open":5.39,"volume":1085500},{"timestamp":1508938200,"date":"2017-10-25","index":561,"close":5.42,"high":5.53,"low":5.35,"open":5.45,"volume":1005400},{"timestamp":1509024600,"date":"2017-10-26","index":562,"close":5.44,"high":5.52,"low":5.38,"open":5.42,"volume":466300},{"timestamp":1509111000,"date":"2017-10-27","index":563,"close":5.62,"high":5.68,"low":5.45,"open":5.45,"volume":741200},{"timestamp":1509370200,"date":"2017-10-30","index":564,"close":5.72,"high":5.81,"low":5.55,"open":5.58,"volume":886800},{"timestamp":1509456600,"date":"2017-10-31","index":565,"close":5.74,"high":5.92,"low":5.64,"open":5.75,"volume":1508800},{"timestamp":1509543000,"date":"2017-11-01","index":566,"close":5.74,"high":5.84,"low":5.66,"open":5.67,"volume":895500},{"timestamp":1509629400,"date":"2017-11-02","index":567,"close":5.69,"high":5.8,"low":5.63,"open":5.77,"volume":940600},{"timestamp":1509715800,"date":"2017-11-03","index":568,"close":5.65,"high":5.72,"low":5.59,"open":5.67,"volume":685700},{"timestamp":1509978600,"date":"2017-11-06","index":569,"close":6.13,"high":6.16,"low":5.7,"open":5.75,"volume":1339500},{"timestamp":1510065000,"date":"2017-11-07","index":570,"close":5.86,"high":6.24,"low":5.8,"open":6.2,"volume":1227800}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":571,"close":5.89,"high":6.19,"low":5.75,"open":5.82,"volume":934000},{"timestamp":1510237800,"date":"2017-11-09","index":572,"close":6.24,"high":6.73,"low":6.03,"open":6.41,"volume":2876200},{"timestamp":1510324200,"date":"2017-11-10","index":573,"close":5.83,"high":6.24,"low":5.64,"open":6.2,"volume":1877000},{"timestamp":1510583400,"date":"2017-11-13","index":574,"close":6.07,"high":6.15,"low":5.87,"open":5.9,"volume":1059900},{"timestamp":1510669800,"date":"2017-11-14","index":575,"close":6.17,"high":6.18,"low":5.89,"open":6.07,"volume":710300},{"timestamp":1510756200,"date":"2017-11-15","index":576,"close":6.08,"high":6.25,"low":6.01,"open":6.12,"volume":821000},{"timestamp":1510842600,"date":"2017-11-16","index":577,"close":6.04,"high":6.2,"low":5.93,"open":6.07,"volume":825000},{"timestamp":1510929000,"date":"2017-11-17","index":578,"close":6.05,"high":6.14,"low":5.94,"open":6,"volume":734100},{"timestamp":1511188200,"date":"2017-11-20","index":579,"close":6.02,"high":6.08,"low":5.92,"open":5.98,"volume":720300},{"timestamp":1511274600,"date":"2017-11-21","index":580,"close":5.92,"high":6.05,"low":5.9,"open":6.05,"volume":569300},{"timestamp":1511361000,"date":"2017-11-22","index":581,"close":5.92,"high":5.98,"low":5.75,"open":5.92,"volume":653600}]},{"date":"2017-08-07","estimated":0.31,"reported":0.23,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":494,"close":7.29,"high":7.34,"low":7.14,"open":7.28,"volume":792800},{"timestamp":1500903000,"date":"2017-07-24","index":495,"close":7.56,"high":7.59,"low":7.32,"open":7.35,"volume":1374800},{"timestamp":1500989400,"date":"2017-07-25","index":496,"close":7.35,"high":7.64,"low":7.35,"open":7.59,"volume":1002600},{"timestamp":1501075800,"date":"2017-07-26","index":497,"close":7.3,"high":7.48,"low":7.25,"open":7.35,"volume":819300},{"timestamp":1501162200,"date":"2017-07-27","index":498,"close":7.37,"high":7.54,"low":7.26,"open":7.3,"volume":1294100},{"timestamp":1501248600,"date":"2017-07-28","index":499,"close":7.48,"high":7.5,"low":7.3,"open":7.42,"volume":1014700},{"timestamp":1501507800,"date":"2017-07-31","index":500,"close":7.53,"high":7.56,"low":7.29,"open":7.46,"volume":780300},{"timestamp":1501594200,"date":"2017-08-01","index":501,"close":7.44,"high":7.55,"low":7.36,"open":7.53,"volume":629800},{"timestamp":1501680600,"date":"2017-08-02","index":502,"close":7.19,"high":7.4,"low":6.95,"open":7.4,"volume":962100},{"timestamp":1501767000,"date":"2017-08-03","index":503,"close":7.24,"high":7.39,"low":7.2,"open":7.25,"volume":745100},{"timestamp":1501853400,"date":"2017-08-04","index":504,"close":7.27,"high":7.37,"low":7.22,"open":7.28,"volume":578500}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":505,"close":7.42,"high":7.48,"low":7.24,"open":7.25,"volume":1052200},{"timestamp":1502199000,"date":"2017-08-08","index":506,"close":7.05,"high":7.3,"low":6.5,"open":6.9,"volume":2944500},{"timestamp":1502285400,"date":"2017-08-09","index":507,"close":6.84,"high":6.96,"low":6.75,"open":6.95,"volume":1254100},{"timestamp":1502371800,"date":"2017-08-10","index":508,"close":6.69,"high":6.86,"low":6.52,"open":6.8,"volume":1469300},{"timestamp":1502458200,"date":"2017-08-11","index":509,"close":6.82,"high":6.84,"low":6.6,"open":6.65,"volume":614900},{"timestamp":1502717400,"date":"2017-08-14","index":510,"close":6.96,"high":7.1,"low":6.82,"open":6.85,"volume":591900},{"timestamp":1502803800,"date":"2017-08-15","index":511,"close":6.94,"high":7.07,"low":6.87,"open":6.97,"volume":605800},{"timestamp":1502890200,"date":"2017-08-16","index":512,"close":6.84,"high":7.08,"low":6.79,"open":6.92,"volume":490100},{"timestamp":1502976600,"date":"2017-08-17","index":513,"close":6.65,"high":6.94,"low":6.64,"open":6.8,"volume":591400},{"timestamp":1503063000,"date":"2017-08-18","index":514,"close":6.85,"high":6.9,"low":6.51,"open":6.6,"volume":840600},{"timestamp":1503322200,"date":"2017-08-21","index":515,"close":6.7,"high":6.89,"low":6.7,"open":6.83,"volume":343800}]},{"date":"2017-05-10","estimated":0.14,"reported":0.12,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":433,"close":5.42,"high":5.48,"low":5.26,"open":5.33,"volume":1238400},{"timestamp":1493213400,"date":"2017-04-26","index":434,"close":5.32,"high":5.49,"low":5.31,"open":5.41,"volume":725100},{"timestamp":1493299800,"date":"2017-04-27","index":435,"close":5.33,"high":5.39,"low":5.17,"open":5.31,"volume":784300},{"timestamp":1493386200,"date":"2017-04-28","index":436,"close":5.29,"high":5.39,"low":5.26,"open":5.34,"volume":482200},{"timestamp":1493645400,"date":"2017-05-01","index":437,"close":5.38,"high":5.39,"low":5.22,"open":5.28,"volume":854700},{"timestamp":1493731800,"date":"2017-05-02","index":438,"close":5.21,"high":5.43,"low":5.19,"open":5.36,"volume":920800},{"timestamp":1493818200,"date":"2017-05-03","index":439,"close":4.75,"high":5.21,"low":4.72,"open":5.15,"volume":3389000},{"timestamp":1493904600,"date":"2017-05-04","index":440,"close":4.71,"high":5.03,"low":4.59,"open":5,"volume":1941100},{"timestamp":1493991000,"date":"2017-05-05","index":441,"close":4.86,"high":4.88,"low":4.6,"open":4.64,"volume":1158200},{"timestamp":1494250200,"date":"2017-05-08","index":442,"close":4.92,"high":4.95,"low":4.81,"open":4.81,"volume":657100},{"timestamp":1494336600,"date":"2017-05-09","index":443,"close":4.9,"high":4.96,"low":4.84,"open":4.92,"volume":754800}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":444,"close":5.09,"high":5.15,"low":4.85,"open":4.88,"volume":1416700},{"timestamp":1494509400,"date":"2017-05-11","index":445,"close":5,"high":5.21,"low":4.86,"open":5.12,"volume":1871800},{"timestamp":1494595800,"date":"2017-05-12","index":446,"close":4.87,"high":5.01,"low":4.81,"open":4.96,"volume":1104900},{"timestamp":1494855000,"date":"2017-05-15","index":447,"close":4.91,"high":5.08,"low":4.87,"open":4.91,"volume":857200},{"timestamp":1494941400,"date":"2017-05-16","index":448,"close":4.9,"high":4.96,"low":4.84,"open":4.9,"volume":653700},{"timestamp":1495027800,"date":"2017-05-17","index":449,"close":4.81,"high":4.92,"low":4.76,"open":4.81,"volume":1032400},{"timestamp":1495114200,"date":"2017-05-18","index":450,"close":4.9,"high":4.91,"low":4.73,"open":4.79,"volume":773200},{"timestamp":1495200600,"date":"2017-05-19","index":451,"close":5.05,"high":5.1,"low":4.88,"open":4.91,"volume":1201000},{"timestamp":1495459800,"date":"2017-05-22","index":452,"close":4.9,"high":5,"low":4.83,"open":4.88,"volume":1180300},{"timestamp":1495546200,"date":"2017-05-23","index":453,"close":4.89,"high":5.01,"low":4.79,"open":4.91,"volume":975700},{"timestamp":1495632600,"date":"2017-05-24","index":454,"close":4.92,"high":5.03,"low":4.85,"open":4.89,"volume":968200}]},{"date":"2017-03-08","estimated":0.05,"reported":0.27,"pre":[{"timestamp":1487687400,"date":"2017-02-21","index":389,"close":6.02,"high":6.14,"low":5.93,"open":6,"volume":1624400},{"timestamp":1487773800,"date":"2017-02-22","index":390,"close":5.83,"high":6,"low":5.72,"open":6,"volume":1211600},{"timestamp":1487860200,"date":"2017-02-23","index":391,"close":5.91,"high":5.98,"low":5.81,"open":5.84,"volume":754200},{"timestamp":1487946600,"date":"2017-02-24","index":392,"close":5.85,"high":5.95,"low":5.81,"open":5.85,"volume":559900},{"timestamp":1488205800,"date":"2017-02-27","index":393,"close":5.92,"high":5.95,"low":5.81,"open":5.85,"volume":1003600},{"timestamp":1488292200,"date":"2017-02-28","index":394,"close":5.69,"high":5.92,"low":5.67,"open":5.9,"volume":761300},{"timestamp":1488378600,"date":"2017-03-01","index":395,"close":5.62,"high":5.8,"low":5.51,"open":5.75,"volume":1451000},{"timestamp":1488465000,"date":"2017-03-02","index":396,"close":5.48,"high":5.7,"low":5.45,"open":5.6,"volume":1023100},{"timestamp":1488551400,"date":"2017-03-03","index":397,"close":5.41,"high":5.63,"low":5.4,"open":5.5,"volume":1000100},{"timestamp":1488810600,"date":"2017-03-06","index":398,"close":5.25,"high":5.41,"low":5.21,"open":5.41,"volume":1394400},{"timestamp":1488897000,"date":"2017-03-07","index":399,"close":5.27,"high":5.35,"low":5.19,"open":5.3,"volume":1360000}],"post":[{"timestamp":1488983400,"date":"2017-03-08","index":400,"close":5.24,"high":5.47,"low":5.16,"open":5.4,"volume":2574500},{"timestamp":1489069800,"date":"2017-03-09","index":401,"close":5.24,"high":5.49,"low":5,"open":5.02,"volume":3285500},{"timestamp":1489156200,"date":"2017-03-10","index":402,"close":5.06,"high":5.3,"low":5.04,"open":5.3,"volume":1860700},{"timestamp":1489411800,"date":"2017-03-13","index":403,"close":4.96,"high":5.07,"low":4.92,"open":5.06,"volume":1408300},{"timestamp":1489498200,"date":"2017-03-14","index":404,"close":4.89,"high":4.95,"low":4.79,"open":4.93,"volume":1145200},{"timestamp":1489584600,"date":"2017-03-15","index":405,"close":5,"high":5.01,"low":4.85,"open":4.9,"volume":892200},{"timestamp":1489671000,"date":"2017-03-16","index":406,"close":5.1,"high":5.18,"low":4.98,"open":5.01,"volume":1019600},{"timestamp":1489757400,"date":"2017-03-17","index":407,"close":4.95,"high":5.11,"low":4.92,"open":5.1,"volume":1597000},{"timestamp":1490016600,"date":"2017-03-20","index":408,"close":4.9,"high":4.95,"low":4.82,"open":4.93,"volume":885300},{"timestamp":1490103000,"date":"2017-03-21","index":409,"close":4.8,"high":4.99,"low":4.8,"open":4.92,"volume":963300},{"timestamp":1490189400,"date":"2017-03-22","index":410,"close":4.98,"high":5.1,"low":4.85,"open":5.05,"volume":1730800}]},{"date":"2016-11-10","estimated":-0.14,"reported":0.16,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":310,"close":5.53,"high":6,"low":5.53,"open":5.95,"volume":2002600},{"timestamp":1477575000,"date":"2016-10-27","index":311,"close":5.37,"high":5.71,"low":5.35,"open":5.65,"volume":1623200},{"timestamp":1477661400,"date":"2016-10-28","index":312,"close":5.18,"high":5.53,"low":5.12,"open":5.36,"volume":1056600},{"timestamp":1477920600,"date":"2016-10-31","index":313,"close":5.21,"high":5.3,"low":5.03,"open":5.18,"volume":1421300},{"timestamp":1478007000,"date":"2016-11-01","index":314,"close":4.86,"high":5.3,"low":4.85,"open":5.2,"volume":2180500},{"timestamp":1478093400,"date":"2016-11-02","index":315,"close":4.63,"high":4.91,"low":4.59,"open":4.87,"volume":1768500},{"timestamp":1478179800,"date":"2016-11-03","index":316,"close":4.65,"high":4.84,"low":4.57,"open":4.84,"volume":1738500},{"timestamp":1478266200,"date":"2016-11-04","index":317,"close":4.71,"high":4.9,"low":4.61,"open":4.64,"volume":1793200},{"timestamp":1478529000,"date":"2016-11-07","index":318,"close":4.92,"high":5.04,"low":4.86,"open":4.93,"volume":1454600},{"timestamp":1478615400,"date":"2016-11-08","index":319,"close":4.99,"high":5.09,"low":4.88,"open":5.02,"volume":1420800},{"timestamp":1478701800,"date":"2016-11-09","index":320,"close":4.79,"high":4.85,"low":4.15,"open":4.18,"volume":2527600}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":321,"close":4.71,"high":4.78,"low":4.44,"open":4.49,"volume":1542700},{"timestamp":1478874600,"date":"2016-11-11","index":322,"close":5.11,"high":5.5,"low":4.96,"open":5.21,"volume":4071400},{"timestamp":1479133800,"date":"2016-11-14","index":323,"close":4.98,"high":5.19,"low":4.93,"open":5.12,"volume":1926100},{"timestamp":1479220200,"date":"2016-11-15","index":324,"close":4.91,"high":5.08,"low":4.76,"open":5.01,"volume":1608300},{"timestamp":1479306600,"date":"2016-11-16","index":325,"close":4.85,"high":4.86,"low":4.71,"open":4.84,"volume":1205800},{"timestamp":1479393000,"date":"2016-11-17","index":326,"close":4.8,"high":4.85,"low":4.71,"open":4.82,"volume":987100},{"timestamp":1479479400,"date":"2016-11-18","index":327,"close":4.98,"high":5.02,"low":4.83,"open":4.83,"volume":1175600},{"timestamp":1479738600,"date":"2016-11-21","index":328,"close":4.82,"high":5.1,"low":4.76,"open":5.06,"volume":1478300},{"timestamp":1479825000,"date":"2016-11-22","index":329,"close":5.05,"high":5.18,"low":4.89,"open":5.02,"volume":1815700},{"timestamp":1479911400,"date":"2016-11-23","index":330,"close":5.28,"high":5.3,"low":4.98,"open":5.02,"volume":1293500},{"timestamp":1480084200,"date":"2016-11-25","index":331,"close":5.34,"high":5.42,"low":5.18,"open":5.33,"volume":650200}]},{"date":"2016-08-11","estimated":-0.4,"reported":0.31,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":246,"close":5.26,"high":5.28,"low":5.06,"open":5.06,"volume":768600},{"timestamp":1469712600,"date":"2016-07-28","index":247,"close":5.11,"high":5.25,"low":5.08,"open":5.21,"volume":605400},{"timestamp":1469799000,"date":"2016-07-29","index":248,"close":5.18,"high":5.21,"low":5,"open":5.09,"volume":885200},{"timestamp":1470058200,"date":"2016-08-01","index":249,"close":5.07,"high":5.18,"low":5,"open":5.18,"volume":1041600},{"timestamp":1470144600,"date":"2016-08-02","index":250,"close":5,"high":5.15,"low":4.97,"open":5.1,"volume":801200},{"timestamp":1470231000,"date":"2016-08-03","index":251,"close":4.94,"high":5.07,"low":4.92,"open":4.98,"volume":815000},{"timestamp":1470317400,"date":"2016-08-04","index":252,"close":4.96,"high":5.03,"low":4.9,"open":4.95,"volume":855600},{"timestamp":1470403800,"date":"2016-08-05","index":253,"close":5.19,"high":5.2,"low":4.9,"open":4.92,"volume":785800},{"timestamp":1470663000,"date":"2016-08-08","index":254,"close":5.56,"high":5.58,"low":5.23,"open":5.23,"volume":1020300},{"timestamp":1470749400,"date":"2016-08-09","index":255,"close":5.5,"high":5.69,"low":5.45,"open":5.57,"volume":663000},{"timestamp":1470835800,"date":"2016-08-10","index":256,"close":5.22,"high":5.47,"low":5.19,"open":5.46,"volume":887200}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":257,"close":5.41,"high":5.48,"low":5.15,"open":5.28,"volume":1751400},{"timestamp":1471008600,"date":"2016-08-12","index":258,"close":6.23,"high":6.9,"low":5.98,"open":6.39,"volume":7569100},{"timestamp":1471267800,"date":"2016-08-15","index":259,"close":6.21,"high":6.28,"low":5.93,"open":6.21,"volume":1978500},{"timestamp":1471354200,"date":"2016-08-16","index":260,"close":6.09,"high":6.2,"low":5.91,"open":6.2,"volume":1956600},{"timestamp":1471440600,"date":"2016-08-17","index":261,"close":5.95,"high":6.09,"low":5.83,"open":6.09,"volume":1185200},{"timestamp":1471527000,"date":"2016-08-18","index":262,"close":6.03,"high":6.18,"low":5.96,"open":6.03,"volume":949200},{"timestamp":1471613400,"date":"2016-08-19","index":263,"close":5.98,"high":6.04,"low":5.95,"open":6.03,"volume":647500},{"timestamp":1471872600,"date":"2016-08-22","index":264,"close":6,"high":6.02,"low":5.86,"open":5.93,"volume":425200},{"timestamp":1471959000,"date":"2016-08-23","index":265,"close":6.1,"high":6.13,"low":5.95,"open":6.01,"volume":737100},{"timestamp":1472045400,"date":"2016-08-24","index":266,"close":5.99,"high":6.17,"low":5.99,"open":6.11,"volume":603300},{"timestamp":1472131800,"date":"2016-08-25","index":267,"close":6,"high":6.08,"low":5.91,"open":5.99,"volume":832900}]},{"date":"2016-05-12","estimated":-0.48,"reported":0.13,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":183,"close":8.39,"high":8.41,"low":7.61,"open":7.72,"volume":825600},{"timestamp":1461850200,"date":"2016-04-28","index":184,"close":8.02,"high":8.45,"low":7.97,"open":8.25,"volume":704900},{"timestamp":1461936600,"date":"2016-04-29","index":185,"close":7.88,"high":8.02,"low":7.69,"open":8.02,"volume":473300},{"timestamp":1462195800,"date":"2016-05-02","index":186,"close":7.97,"high":8.08,"low":7.49,"open":7.83,"volume":1208100},{"timestamp":1462282200,"date":"2016-05-03","index":187,"close":7.59,"high":8.08,"low":7.53,"open":7.93,"volume":580600},{"timestamp":1462368600,"date":"2016-05-04","index":188,"close":7.47,"high":7.91,"low":7.44,"open":7.64,"volume":1051100},{"timestamp":1462455000,"date":"2016-05-05","index":189,"close":7.27,"high":7.77,"low":7.21,"open":7.52,"volume":1170100},{"timestamp":1462541400,"date":"2016-05-06","index":190,"close":7.5,"high":7.54,"low":7.19,"open":7.25,"volume":498500},{"timestamp":1462800600,"date":"2016-05-09","index":191,"close":7.39,"high":7.55,"low":7.16,"open":7.52,"volume":611200},{"timestamp":1462887000,"date":"2016-05-10","index":192,"close":6.37,"high":7.2,"low":6.3,"open":7.07,"volume":1710800},{"timestamp":1462973400,"date":"2016-05-11","index":193,"close":6.37,"high":6.65,"low":6.35,"open":6.36,"volume":682500}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":194,"close":6.15,"high":6.53,"low":6.09,"open":6.39,"volume":664400},{"timestamp":1463146200,"date":"2016-05-13","index":195,"close":6.61,"high":7.17,"low":6.4,"open":7.17,"volume":3046200},{"timestamp":1463405400,"date":"2016-05-16","index":196,"close":6.35,"high":6.46,"low":5.89,"open":6.34,"volume":3101700},{"timestamp":1463491800,"date":"2016-05-17","index":197,"close":6.02,"high":6.34,"low":5.8,"open":6.1,"volume":3680400},{"timestamp":1463578200,"date":"2016-05-18","index":198,"close":6.04,"high":6.18,"low":5.83,"open":5.98,"volume":1458700},{"timestamp":1463664600,"date":"2016-05-19","index":199,"close":6.08,"high":6.15,"low":5.92,"open":6,"volume":950900},{"timestamp":1463751000,"date":"2016-05-20","index":200,"close":6.11,"high":6.15,"low":5.98,"open":6.07,"volume":795000},{"timestamp":1464010200,"date":"2016-05-23","index":201,"close":6.35,"high":6.45,"low":6,"open":6.06,"volume":930900},{"timestamp":1464096600,"date":"2016-05-24","index":202,"close":6.34,"high":6.49,"low":6.22,"open":6.39,"volume":668100},{"timestamp":1464183000,"date":"2016-05-25","index":203,"close":6.29,"high":6.37,"low":6.23,"open":6.34,"volume":863900},{"timestamp":1464269400,"date":"2016-05-26","index":204,"close":6.36,"high":6.44,"low":6.26,"open":6.3,"volume":386200}]},{"date":"2016-03-10","estimated":-0.55,"reported":-0.15,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":139,"close":5.06,"high":5.26,"low":4.9,"open":5.09,"volume":644500},{"timestamp":1456410600,"date":"2016-02-25","index":140,"close":5.3,"high":5.47,"low":5.08,"open":5.08,"volume":463100},{"timestamp":1456497000,"date":"2016-02-26","index":141,"close":5.51,"high":5.65,"low":5.33,"open":5.37,"volume":500200},{"timestamp":1456756200,"date":"2016-02-29","index":142,"close":5.62,"high":5.83,"low":5.5,"open":5.59,"volume":671200},{"timestamp":1456842600,"date":"2016-03-01","index":143,"close":5.47,"high":5.85,"low":5.13,"open":5.67,"volume":1059400},{"timestamp":1456929000,"date":"2016-03-02","index":144,"close":6.1,"high":6.6,"low":5.36,"open":5.49,"volume":1695400},{"timestamp":1457015400,"date":"2016-03-03","index":145,"close":6.4,"high":6.6,"low":6,"open":6.04,"volume":1337900},{"timestamp":1457101800,"date":"2016-03-04","index":146,"close":6.21,"high":6.75,"low":6.12,"open":6.5,"volume":1447300},{"timestamp":1457361000,"date":"2016-03-07","index":147,"close":6.6,"high":6.84,"low":6.2,"open":6.22,"volume":1491100},{"timestamp":1457447400,"date":"2016-03-08","index":148,"close":6.68,"high":6.78,"low":6.53,"open":6.66,"volume":638500},{"timestamp":1457533800,"date":"2016-03-09","index":149,"close":6.65,"high":6.87,"low":6.25,"open":6.74,"volume":977900}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":150,"close":7.15,"high":7.24,"low":6.7,"open":6.87,"volume":1567600},{"timestamp":1457706600,"date":"2016-03-11","index":151,"close":6.36,"high":6.56,"low":6.01,"open":6.16,"volume":3284400},{"timestamp":1457962200,"date":"2016-03-14","index":152,"close":6.36,"high":6.79,"low":6.15,"open":6.38,"volume":1475100},{"timestamp":1458048600,"date":"2016-03-15","index":153,"close":6.31,"high":6.47,"low":6.2,"open":6.26,"volume":742200},{"timestamp":1458135000,"date":"2016-03-16","index":154,"close":6.63,"high":6.66,"low":6.21,"open":6.23,"volume":582700},{"timestamp":1458221400,"date":"2016-03-17","index":155,"close":6.89,"high":6.95,"low":6.62,"open":6.65,"volume":603800},{"timestamp":1458307800,"date":"2016-03-18","index":156,"close":6.69,"high":7.08,"low":6.62,"open":6.99,"volume":3078600},{"timestamp":1458567000,"date":"2016-03-21","index":157,"close":6.72,"high":6.89,"low":6.54,"open":6.89,"volume":647500},{"timestamp":1458653400,"date":"2016-03-22","index":158,"close":6.57,"high":6.77,"low":6.5,"open":6.73,"volume":729300},{"timestamp":1458739800,"date":"2016-03-23","index":159,"close":6.36,"high":6.59,"low":6.18,"open":6.51,"volume":1044500},{"timestamp":1458826200,"date":"2016-03-24","index":160,"close":6.24,"high":6.33,"low":6,"open":6.13,"volume":828300}]},{"date":"2015-11-12","estimated":-0.49,"reported":-0.04,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":59,"close":9.42,"high":9.44,"low":9.05,"open":9.05,"volume":208100},{"timestamp":1446125400,"date":"2015-10-29","index":60,"close":8.91,"high":9.39,"low":8.88,"open":9.22,"volume":214300},{"timestamp":1446211800,"date":"2015-10-30","index":61,"close":7.41,"high":8.83,"low":7,"open":8.81,"volume":2015100},{"timestamp":1446474600,"date":"2015-11-02","index":62,"close":7.36,"high":7.58,"low":7.11,"open":7.37,"volume":603200},{"timestamp":1446561000,"date":"2015-11-03","index":63,"close":7.52,"high":7.7,"low":7.19,"open":7.37,"volume":851700},{"timestamp":1446647400,"date":"2015-11-04","index":64,"close":7.71,"high":7.92,"low":7.5,"open":7.68,"volume":754300},{"timestamp":1446733800,"date":"2015-11-05","index":65,"close":8.07,"high":8.11,"low":7.72,"open":7.8,"volume":307600},{"timestamp":1446820200,"date":"2015-11-06","index":66,"close":7.82,"high":8.1,"low":7.57,"open":8.02,"volume":293600},{"timestamp":1447079400,"date":"2015-11-09","index":67,"close":7.73,"high":8.29,"low":7.55,"open":8.29,"volume":199000},{"timestamp":1447165800,"date":"2015-11-10","index":68,"close":7.27,"high":7.93,"low":7.25,"open":7.67,"volume":394700},{"timestamp":1447252200,"date":"2015-11-11","index":69,"close":6.99,"high":7.45,"low":6.87,"open":7.24,"volume":536300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":70,"close":6.58,"high":6.99,"low":6.36,"open":6.99,"volume":505400},{"timestamp":1447425000,"date":"2015-11-13","index":71,"close":7.31,"high":7.93,"low":6.39,"open":6.39,"volume":989200},{"timestamp":1447684200,"date":"2015-11-16","index":72,"close":7,"high":7.4,"low":6.84,"open":7.4,"volume":624100},{"timestamp":1447770600,"date":"2015-11-17","index":73,"close":6.72,"high":7.25,"low":6.51,"open":7.04,"volume":1087700},{"timestamp":1447857000,"date":"2015-11-18","index":74,"close":6.55,"high":7.01,"low":6.36,"open":6.8,"volume":561600},{"timestamp":1447943400,"date":"2015-11-19","index":75,"close":6.5,"high":6.78,"low":6.45,"open":6.51,"volume":363900},{"timestamp":1448029800,"date":"2015-11-20","index":76,"close":6.67,"high":6.74,"low":6.51,"open":6.59,"volume":366600},{"timestamp":1448289000,"date":"2015-11-23","index":77,"close":6.6,"high":6.96,"low":6.56,"open":6.62,"volume":384600},{"timestamp":1448375400,"date":"2015-11-24","index":78,"close":6.74,"high":6.82,"low":6.59,"open":6.59,"volume":476400},{"timestamp":1448461800,"date":"2015-11-25","index":79,"close":6.75,"high":6.84,"low":6.6,"open":6.7,"volume":476000},{"timestamp":1448634600,"date":"2015-11-27","index":80,"close":7.22,"high":7.41,"low":6.81,"open":6.81,"volume":445700}]},{"date":"2015-09-10","estimated":-0.61,"reported":0.3,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":14,"close":9.9,"high":10.21,"low":9.65,"open":9.68,"volume":834000},{"timestamp":1440595800,"date":"2015-08-26","index":15,"close":10.78,"high":10.8,"low":9.99,"open":10.03,"volume":791000},{"timestamp":1440682200,"date":"2015-08-27","index":16,"close":11,"high":11.14,"low":10.83,"open":10.91,"volume":569400},{"timestamp":1440768600,"date":"2015-08-28","index":17,"close":11.62,"high":11.85,"low":10.95,"open":11.18,"volume":450500},{"timestamp":1441027800,"date":"2015-08-31","index":18,"close":11.88,"high":12.24,"low":11.4,"open":11.86,"volume":617300},{"timestamp":1441114200,"date":"2015-09-01","index":19,"close":11.86,"high":12,"low":11.25,"open":11.49,"volume":745700},{"timestamp":1441200600,"date":"2015-09-02","index":20,"close":11.59,"high":12.15,"low":10.5,"open":12,"volume":510100},{"timestamp":1441287000,"date":"2015-09-03","index":21,"close":11.64,"high":11.9,"low":11.1,"open":11.48,"volume":219800},{"timestamp":1441373400,"date":"2015-09-04","index":22,"close":11.56,"high":11.63,"low":11.03,"open":11.56,"volume":171500},{"timestamp":1441719000,"date":"2015-09-08","index":23,"close":11.55,"high":12,"low":10.91,"open":12,"volume":709000},{"timestamp":1441805400,"date":"2015-09-09","index":24,"close":11.39,"high":11.9,"low":11.15,"open":11.75,"volume":334800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":25,"close":11.69,"high":11.87,"low":11.44,"open":11.44,"volume":368600},{"timestamp":1441978200,"date":"2015-09-11","index":26,"close":11.5,"high":11.69,"low":11.25,"open":11.5,"volume":427300},{"timestamp":1442237400,"date":"2015-09-14","index":27,"close":11.25,"high":11.51,"low":10.94,"open":11.41,"volume":405500},{"timestamp":1442323800,"date":"2015-09-15","index":28,"close":11.49,"high":11.49,"low":11,"open":11.18,"volume":346700},{"timestamp":1442410200,"date":"2015-09-16","index":29,"close":11.31,"high":11.5,"low":11,"open":11.4,"volume":323100},{"timestamp":1442496600,"date":"2015-09-17","index":30,"close":11.4,"high":11.64,"low":11.24,"open":11.24,"volume":314400},{"timestamp":1442583000,"date":"2015-09-18","index":31,"close":11.58,"high":11.9,"low":11.11,"open":11.3,"volume":1343300},{"timestamp":1442842200,"date":"2015-09-21","index":32,"close":11.74,"high":11.9,"low":11.33,"open":11.69,"volume":299600},{"timestamp":1442928600,"date":"2015-09-22","index":33,"close":11.39,"high":11.9,"low":11.25,"open":11.6,"volume":432000},{"timestamp":1443015000,"date":"2015-09-23","index":34,"close":11.01,"high":11.75,"low":10.97,"open":11.75,"volume":287000},{"timestamp":1443101400,"date":"2015-09-24","index":35,"close":10.81,"high":11,"low":10.74,"open":10.88,"volume":268600}]},{"date":"2015-08-05","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12009500},{"timestamp":1723469400,"date":"2024-08-12","index":2269,"close":17.33,"high":17.89,"low":17,"open":17.86,"volume":9894200},{"timestamp":1723555800,"date":"2024-08-13","index":2270,"close":19.27,"high":19.4,"low":17.34,"open":17.62,"volume":9976000},{"timestamp":1723642200,"date":"2024-08-14","index":2271,"close":18.51,"high":19.38,"low":18.51,"open":19.37,"volume":7795900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]},{"date":"2019-08-07","estimated":0.12,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":997,"close":18.79,"high":19.89,"low":17.58,"open":19.87,"volume":3918000},{"timestamp":1563975000,"date":"2019-07-24","index":998,"close":18.7,"high":18.99,"low":18.34,"open":18.76,"volume":1458400},{"timestamp":1564061400,"date":"2019-07-25","index":999,"close":18.74,"high":19.12,"low":18.57,"open":18.77,"volume":1284500},{"timestamp":1564147800,"date":"2019-07-26","index":1000,"close":18.77,"high":18.94,"low":18.47,"open":18.72,"volume":963600},{"timestamp":1564407000,"date":"2019-07-29","index":1001,"close":18.64,"high":18.73,"low":17.6,"open":18.69,"volume":2123200},{"timestamp":1564493400,"date":"2019-07-30","index":1002,"close":19.12,"high":19.13,"low":18.45,"open":18.59,"volume":1199300},{"timestamp":1564579800,"date":"2019-07-31","index":1003,"close":19.05,"high":19.49,"low":18.72,"open":19.24,"volume":1980100},{"timestamp":1564666200,"date":"2019-08-01","index":1004,"close":19.63,"high":20.81,"low":19.08,"open":19.42,"volume":4144300},{"timestamp":1564752600,"date":"2019-08-02","index":1005,"close":19.49,"high":19.83,"low":19.02,"open":19.5,"volume":1851300},{"timestamp":1565011800,"date":"2019-08-05","index":1006,"close":18.38,"high":18.9,"low":18.08,"open":18.61,"volume":1833900},{"timestamp":1565098200,"date":"2019-08-06","index":1007,"close":18.72,"high":19.08,"low":18.38,"open":18.59,"volume":1340500}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1008,"close":19.98,"high":20.2,"low":18.95,"open":19.4,"volume":4189300},{"timestamp":1565271000,"date":"2019-08-08","index":1009,"close":18.74,"high":19.19,"low":17.76,"open":18.41,"volume":5078300},{"timestamp":1565357400,"date":"2019-08-09","index":1010,"close":16.36,"high":18.5,"low":16.03,"open":18.22,"volume":4476600},{"timestamp":1565616600,"date":"2019-08-12","index":1011,"close":16.01,"high":16.47,"low":15.64,"open":16.23,"volume":2299900},{"timestamp":1565703000,"date":"2019-08-13","index":1012,"close":16.14,"high":16.53,"low":15.56,"open":15.95,"volume":2105300},{"timestamp":1565789400,"date":"2019-08-14","index":1013,"close":15.13,"high":15.89,"low":14.74,"open":15.79,"volume":3767800},{"timestamp":1565875800,"date":"2019-08-15","index":1014,"close":14.69,"high":15.23,"low":14.59,"open":15.23,"volume":1789900},{"timestamp":1565962200,"date":"2019-08-16","index":1015,"close":15.39,"high":15.59,"low":14.88,"open":14.9,"volume":2037900},{"timestamp":1566221400,"date":"2019-08-19","index":1016,"close":15.77,"high":15.93,"low":15.42,"open":15.69,"volume":1666100},{"timestamp":1566307800,"date":"2019-08-20","index":1017,"close":15.89,"high":16.3,"low":15.52,"open":16.3,"volume":1732500},{"timestamp":1566394200,"date":"2019-08-21","index":1018,"close":15.65,"high":16.2,"low":15.42,"open":16.19,"volume":1615700}]},{"date":"2019-05-08","estimated":0.19,"reported":-0.12,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":934,"close":16.69,"high":16.9,"low":16.11,"open":16.26,"volume":1027600},{"timestamp":1556112600,"date":"2019-04-24","index":935,"close":16.91,"high":17.02,"low":16.69,"open":16.72,"volume":920200},{"timestamp":1556199000,"date":"2019-04-25","index":936,"close":16.93,"high":17.44,"low":16.79,"open":17.01,"volume":1234200},{"timestamp":1556285400,"date":"2019-04-26","index":937,"close":17.1,"high":17.12,"low":16.74,"open":16.96,"volume":725300},{"timestamp":1556544600,"date":"2019-04-29","index":938,"close":17.13,"high":17.31,"low":17.06,"open":17.18,"volume":810700},{"timestamp":1556631000,"date":"2019-04-30","index":939,"close":15.21,"high":16.5,"low":14.79,"open":16.34,"volume":2583700},{"timestamp":1556717400,"date":"2019-05-01","index":940,"close":15.34,"high":15.57,"low":14.9,"open":15.41,"volume":1167100},{"timestamp":1556803800,"date":"2019-05-02","index":941,"close":15.44,"high":15.46,"low":14.9,"open":15.32,"volume":893100},{"timestamp":1556890200,"date":"2019-05-03","index":942,"close":16,"high":16.08,"low":15.5,"open":15.5,"volume":1167800},{"timestamp":1557149400,"date":"2019-05-06","index":943,"close":16.46,"high":16.52,"low":15.51,"open":15.6,"volume":1037000},{"timestamp":1557235800,"date":"2019-05-07","index":944,"close":16.75,"high":16.96,"low":16.5,"open":16.69,"volume":1252400}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":945,"close":16.6,"high":16.91,"low":16.43,"open":16.83,"volume":1640600},{"timestamp":1557408600,"date":"2019-05-09","index":946,"close":15.53,"high":15.93,"low":14.1,"open":15.12,"volume":2534700},{"timestamp":1557495000,"date":"2019-05-10","index":947,"close":15.07,"high":15.53,"low":14.75,"open":15.44,"volume":1422500},{"timestamp":1557754200,"date":"2019-05-13","index":948,"close":14.3,"high":14.91,"low":14.16,"open":14.83,"volume":1256900},{"timestamp":1557840600,"date":"2019-05-14","index":949,"close":14.77,"high":14.98,"low":14.34,"open":14.34,"volume":1015200},{"timestamp":1557927000,"date":"2019-05-15","index":950,"close":14.78,"high":14.87,"low":14.51,"open":14.55,"volume":617700},{"timestamp":1558013400,"date":"2019-05-16","index":951,"close":16.07,"high":16.2,"low":15.11,"open":15.22,"volume":1727900},{"timestamp":1558099800,"date":"2019-05-17","index":952,"close":15.8,"high":15.9,"low":15.52,"open":15.71,"volume":1115300},{"timestamp":1558359000,"date":"2019-05-20","index":953,"close":15.71,"high":15.92,"low":15.29,"open":15.5,"volume":699700},{"timestamp":1558445400,"date":"2019-05-21","index":954,"close":16.62,"high":16.89,"low":15.95,"open":15.95,"volume":1468200},{"timestamp":1558531800,"date":"2019-05-22","index":955,"close":16.7,"high":16.86,"low":16.5,"open":16.5,"volume":733800}]},{"date":"2019-02-28","estimated":0.27,"reported":-0.05,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":886,"close":14.93,"high":15,"low":14.77,"open":14.9,"volume":783500},{"timestamp":1550068200,"date":"2019-02-13","index":887,"close":15.15,"high":15.24,"low":14.88,"open":15.01,"volume":1049800},{"timestamp":1550154600,"date":"2019-02-14","index":888,"close":15.1,"high":15.44,"low":14.36,"open":14.97,"volume":1641800},{"timestamp":1550241000,"date":"2019-02-15","index":889,"close":15.26,"high":15.28,"low":15.05,"open":15.17,"volume":777300},{"timestamp":1550586600,"date":"2019-02-19","index":890,"close":15.47,"high":15.55,"low":15.3,"open":15.5,"volume":1483000},{"timestamp":1550673000,"date":"2019-02-20","index":891,"close":15.46,"high":15.74,"low":15.22,"open":15.44,"volume":1497100},{"timestamp":1550759400,"date":"2019-02-21","index":892,"close":15.5,"high":15.59,"low":15.26,"open":15.5,"volume":886300},{"timestamp":1550845800,"date":"2019-02-22","index":893,"close":15.82,"high":15.94,"low":15.41,"open":15.58,"volume":1140000},{"timestamp":1551105000,"date":"2019-02-25","index":894,"close":15.71,"high":16.03,"low":15.54,"open":16,"volume":1147600},{"timestamp":1551191400,"date":"2019-02-26","index":895,"close":15.64,"high":15.78,"low":15.44,"open":15.66,"volume":1360500},{"timestamp":1551277800,"date":"2019-02-27","index":896,"close":15.59,"high":15.71,"low":15.21,"open":15.52,"volume":1174300}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":897,"close":15.51,"high":15.85,"low":15.45,"open":15.53,"volume":2262900},{"timestamp":1551450600,"date":"2019-03-01","index":898,"close":15.96,"high":16.25,"low":15.61,"open":16.05,"volume":2714400},{"timestamp":1551709800,"date":"2019-03-04","index":899,"close":16.3,"high":17.09,"low":15.97,"open":16.1,"volume":3179400},{"timestamp":1551796200,"date":"2019-03-05","index":900,"close":15.57,"high":16.62,"low":15.54,"open":16.31,"volume":2239300},{"timestamp":1551882600,"date":"2019-03-06","index":901,"close":15.21,"high":16,"low":15.15,"open":15.65,"volume":1652200},{"timestamp":1551969000,"date":"2019-03-07","index":902,"close":14.83,"high":15.19,"low":14.76,"open":15.12,"volume":1220500},{"timestamp":1552055400,"date":"2019-03-08","index":903,"close":14.73,"high":14.81,"low":14.26,"open":14.37,"volume":1099200},{"timestamp":1552311000,"date":"2019-03-11","index":904,"close":14.86,"high":15.13,"low":14.73,"open":14.77,"volume":1184600},{"timestamp":1552397400,"date":"2019-03-12","index":905,"close":14.73,"high":15.05,"low":14.71,"open":14.94,"volume":848600},{"timestamp":1552483800,"date":"2019-03-13","index":906,"close":14.73,"high":14.94,"low":14.54,"open":14.78,"volume":1064400},{"timestamp":1552570200,"date":"2019-03-14","index":907,"close":14.57,"high":14.79,"low":14.35,"open":14.78,"volume":806600}]},{"date":"2018-11-07","estimated":0.27,"reported":-0.03,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":811,"close":12.38,"high":12.55,"low":11.85,"open":12.51,"volume":1185400},{"timestamp":1540387800,"date":"2018-10-24","index":812,"close":11.75,"high":12.7,"low":11.72,"open":12.37,"volume":1209800},{"timestamp":1540474200,"date":"2018-10-25","index":813,"close":11.86,"high":12.05,"low":11.41,"open":11.76,"volume":1925600},{"timestamp":1540560600,"date":"2018-10-26","index":814,"close":11.44,"high":11.9,"low":11.3,"open":11.62,"volume":1110900},{"timestamp":1540819800,"date":"2018-10-29","index":815,"close":11.5,"high":11.97,"low":11.26,"open":11.56,"volume":1094700},{"timestamp":1540906200,"date":"2018-10-30","index":816,"close":11.96,"high":11.97,"low":11.44,"open":11.5,"volume":872800},{"timestamp":1540992600,"date":"2018-10-31","index":817,"close":12.26,"high":12.4,"low":11.86,"open":12.19,"volume":1124400},{"timestamp":1541079000,"date":"2018-11-01","index":818,"close":12.6,"high":12.64,"low":11.68,"open":12.26,"volume":1174700},{"timestamp":1541165400,"date":"2018-11-02","index":819,"close":13.12,"high":13.2,"low":12.54,"open":12.68,"volume":1370500},{"timestamp":1541428200,"date":"2018-11-05","index":820,"close":12.66,"high":13.08,"low":12.52,"open":13,"volume":1259900},{"timestamp":1541514600,"date":"2018-11-06","index":821,"close":12.97,"high":13.07,"low":12.58,"open":12.73,"volume":896600}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":822,"close":13.19,"high":13.33,"low":12.89,"open":13.22,"volume":1557500},{"timestamp":1541687400,"date":"2018-11-08","index":823,"close":12.59,"high":13.5,"low":12.4,"open":12.47,"volume":2165700},{"timestamp":1541773800,"date":"2018-11-09","index":824,"close":12.3,"high":12.59,"low":12.21,"open":12.47,"volume":803700},{"timestamp":1542033000,"date":"2018-11-12","index":825,"close":12.44,"high":12.75,"low":12.06,"open":12.3,"volume":955100},{"timestamp":1542119400,"date":"2018-11-13","index":826,"close":12.13,"high":12.73,"low":12.02,"open":12.48,"volume":1056000},{"timestamp":1542205800,"date":"2018-11-14","index":827,"close":12.59,"high":12.61,"low":12.11,"open":12.27,"volume":925300},{"timestamp":1542292200,"date":"2018-11-15","index":828,"close":13.12,"high":13.18,"low":12.22,"open":12.42,"volume":1415200},{"timestamp":1542378600,"date":"2018-11-16","index":829,"close":13.07,"high":13.18,"low":12.55,"open":13.04,"volume":1422300},{"timestamp":1542637800,"date":"2018-11-19","index":830,"close":12.79,"high":12.98,"low":12.39,"open":12.77,"volume":1411200},{"timestamp":1542724200,"date":"2018-11-20","index":831,"close":11.8,"high":12.51,"low":11.6,"open":12.51,"volume":1401800},{"timestamp":1542810600,"date":"2018-11-21","index":832,"close":12.29,"high":12.32,"low":11.78,"open":11.87,"volume":863900}]},{"date":"2018-08-09","estimated":0.28,"reported":0.06,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":748,"close":15.11,"high":15.22,"low":14.51,"open":14.74,"volume":1516100},{"timestamp":1532611800,"date":"2018-07-26","index":749,"close":15.23,"high":15.42,"low":14.92,"open":15.03,"volume":1169700},{"timestamp":1532698200,"date":"2018-07-27","index":750,"close":14.61,"high":15.5,"low":14.45,"open":15.21,"volume":1429700},{"timestamp":1532957400,"date":"2018-07-30","index":751,"close":13.85,"high":14.72,"low":13.7,"open":14.53,"volume":1838900},{"timestamp":1533043800,"date":"2018-07-31","index":752,"close":14.14,"high":14.43,"low":13.93,"open":13.95,"volume":1048100},{"timestamp":1533130200,"date":"2018-08-01","index":753,"close":14.32,"high":14.33,"low":13.91,"open":14.16,"volume":1120900},{"timestamp":1533216600,"date":"2018-08-02","index":754,"close":14.77,"high":14.88,"low":14.2,"open":14.28,"volume":1118300},{"timestamp":1533303000,"date":"2018-08-03","index":755,"close":13.84,"high":14.96,"low":13.42,"open":14.42,"volume":3418400},{"timestamp":1533562200,"date":"2018-08-06","index":756,"close":13.91,"high":14.17,"low":13.57,"open":13.84,"volume":1532700},{"timestamp":1533648600,"date":"2018-08-07","index":757,"close":14.02,"high":14.12,"low":13.9,"open":14,"volume":843000},{"timestamp":1533735000,"date":"2018-08-08","index":758,"close":14.29,"high":14.41,"low":13.94,"open":14.1,"volume":1308100}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":759,"close":14.34,"high":14.84,"low":14.33,"open":14.5,"volume":2249800},{"timestamp":1533907800,"date":"2018-08-10","index":760,"close":13.29,"high":13.7,"low":11.8,"open":12.69,"volume":9784700},{"timestamp":1534167000,"date":"2018-08-13","index":761,"close":13.21,"high":13.58,"low":12.5,"open":13.26,"volume":4664900},{"timestamp":1534253400,"date":"2018-08-14","index":762,"close":13.16,"high":13.41,"low":12.72,"open":13.23,"volume":3034500},{"timestamp":1534339800,"date":"2018-08-15","index":763,"close":13.26,"high":13.39,"low":12.86,"open":12.98,"volume":1827300},{"timestamp":1534426200,"date":"2018-08-16","index":764,"close":13.39,"high":13.6,"low":13,"open":13.4,"volume":2209900},{"timestamp":1534512600,"date":"2018-08-17","index":765,"close":12.97,"high":13.56,"low":12.8,"open":13.38,"volume":2090500},{"timestamp":1534771800,"date":"2018-08-20","index":766,"close":13.88,"high":13.88,"low":12.86,"open":13.03,"volume":2430400},{"timestamp":1534858200,"date":"2018-08-21","index":767,"close":13.98,"high":14.38,"low":13.9,"open":13.92,"volume":2277200},{"timestamp":1534944600,"date":"2018-08-22","index":768,"close":14.32,"high":14.42,"low":13.91,"open":13.93,"volume":1708400},{"timestamp":1535031000,"date":"2018-08-23","index":769,"close":13.57,"high":14.26,"low":13.45,"open":14.19,"volume":2594200}]},{"date":"2018-05-09","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":684,"close":8.88,"high":9.04,"low":8.7,"open":8.87,"volume":1425300},{"timestamp":1524663000,"date":"2018-04-25","index":685,"close":8.99,"high":9.03,"low":8.75,"open":8.9,"volume":1372100},{"timestamp":1524749400,"date":"2018-04-26","index":686,"close":9.08,"high":9.12,"low":8.95,"open":9.05,"volume":835500},{"timestamp":1524835800,"date":"2018-04-27","index":687,"close":9.25,"high":9.45,"low":9.05,"open":9.08,"volume":1153500},{"timestamp":1525095000,"date":"2018-04-30","index":688,"close":9.22,"high":9.39,"low":9.12,"open":9.27,"volume":3745200},{"timestamp":1525181400,"date":"2018-05-01","index":689,"close":9.08,"high":9.18,"low":8.8,"open":9.18,"volume":966400},{"timestamp":1525267800,"date":"2018-05-02","index":690,"close":9.06,"high":9.25,"low":8.99,"open":9.09,"volume":4051500},{"timestamp":1525354200,"date":"2018-05-03","index":691,"close":8.89,"high":9.11,"low":8.82,"open":9.03,"volume":1024700},{"timestamp":1525440600,"date":"2018-05-04","index":692,"close":8.98,"high":9.04,"low":8.86,"open":8.9,"volume":781600},{"timestamp":1525699800,"date":"2018-05-07","index":693,"close":9.33,"high":9.4,"low":8.97,"open":9.03,"volume":1998500},{"timestamp":1525786200,"date":"2018-05-08","index":694,"close":9.43,"high":9.5,"low":9.22,"open":9.31,"volume":2245000}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":695,"close":9.83,"high":10.03,"low":9.35,"open":9.41,"volume":4177800},{"timestamp":1525959000,"date":"2018-05-10","index":696,"close":11.5,"high":11.77,"low":10.22,"open":10.97,"volume":9178800},{"timestamp":1526045400,"date":"2018-05-11","index":697,"close":10.69,"high":11.2,"low":10.47,"open":11.19,"volume":5553600},{"timestamp":1526304600,"date":"2018-05-14","index":698,"close":10.89,"high":11.35,"low":10.76,"open":10.83,"volume":3810200},{"timestamp":1526391000,"date":"2018-05-15","index":699,"close":10.85,"high":11.19,"low":10.72,"open":10.75,"volume":2759300},{"timestamp":1526477400,"date":"2018-05-16","index":700,"close":10.64,"high":10.9,"low":10.41,"open":10.76,"volume":3032500},{"timestamp":1526563800,"date":"2018-05-17","index":701,"close":10.86,"high":10.88,"low":10.54,"open":10.63,"volume":2284900},{"timestamp":1526650200,"date":"2018-05-18","index":702,"close":10.98,"high":11.07,"low":10.83,"open":10.85,"volume":2038800},{"timestamp":1526909400,"date":"2018-05-21","index":703,"close":10.91,"high":11.14,"low":10.76,"open":11,"volume":1970200},{"timestamp":1526995800,"date":"2018-05-22","index":704,"close":10.88,"high":11.06,"low":10.84,"open":10.98,"volume":1260000},{"timestamp":1527082200,"date":"2018-05-23","index":705,"close":10.89,"high":10.94,"low":10.71,"open":10.8,"volume":857900}]},{"date":"2018-03-06","estimated":0.38,"reported":0.25,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":639,"close":6.78,"high":6.88,"low":6.53,"open":6.54,"volume":2850800},{"timestamp":1519137000,"date":"2018-02-20","index":640,"close":6.73,"high":6.85,"low":6.68,"open":6.8,"volume":1325200},{"timestamp":1519223400,"date":"2018-02-21","index":641,"close":7.06,"high":7.3,"low":6.77,"open":6.77,"volume":2944300},{"timestamp":1519309800,"date":"2018-02-22","index":642,"close":6.69,"high":7.05,"low":6.35,"open":7.02,"volume":3001400},{"timestamp":1519396200,"date":"2018-02-23","index":643,"close":6.86,"high":6.89,"low":6.62,"open":6.7,"volume":1321200},{"timestamp":1519655400,"date":"2018-02-26","index":644,"close":7.05,"high":7.1,"low":6.88,"open":6.91,"volume":1674800},{"timestamp":1519741800,"date":"2018-02-27","index":645,"close":6.75,"high":7.15,"low":6.7,"open":7.08,"volume":1562600},{"timestamp":1519828200,"date":"2018-02-28","index":646,"close":6.69,"high":6.89,"low":6.68,"open":6.8,"volume":1252800},{"timestamp":1519914600,"date":"2018-03-01","index":647,"close":6.94,"high":7.03,"low":6.51,"open":6.67,"volume":1938600},{"timestamp":1520001000,"date":"2018-03-02","index":648,"close":7.06,"high":7.09,"low":6.67,"open":6.97,"volume":1898500},{"timestamp":1520260200,"date":"2018-03-05","index":649,"close":7.2,"high":7.2,"low":6.83,"open":7.03,"volume":2640600}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":650,"close":7.43,"high":7.44,"low":7.16,"open":7.3,"volume":4219800},{"timestamp":1520433000,"date":"2018-03-07","index":651,"close":6.76,"high":7.4,"low":6.64,"open":7.4,"volume":6183100},{"timestamp":1520519400,"date":"2018-03-08","index":652,"close":6.91,"high":7.09,"low":6.71,"open":6.74,"volume":3124000},{"timestamp":1520605800,"date":"2018-03-09","index":653,"close":7.15,"high":7.23,"low":6.96,"open":6.98,"volume":1983500},{"timestamp":1520861400,"date":"2018-03-12","index":654,"close":7.2,"high":7.37,"low":7.15,"open":7.15,"volume":1710300},{"timestamp":1520947800,"date":"2018-03-13","index":655,"close":7.27,"high":7.4,"low":7.15,"open":7.24,"volume":1878400},{"timestamp":1521034200,"date":"2018-03-14","index":656,"close":7.65,"high":7.66,"low":7.25,"open":7.33,"volume":3062900},{"timestamp":1521120600,"date":"2018-03-15","index":657,"close":7.46,"high":7.7,"low":7.41,"open":7.69,"volume":1566000},{"timestamp":1521207000,"date":"2018-03-16","index":658,"close":7.66,"high":7.68,"low":7.32,"open":7.57,"volume":2275700},{"timestamp":1521466200,"date":"2018-03-19","index":659,"close":7.63,"high":7.79,"low":7.49,"open":7.64,"volume":2261500},{"timestamp":1521552600,"date":"2018-03-20","index":660,"close":8.05,"high":8.08,"low":7.56,"open":7.67,"volume":2762000}]},{"date":"2017-11-08","estimated":0.35,"reported":0.25,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":560,"close":5.44,"high":5.59,"low":5.38,"open":5.39,"volume":1085500},{"timestamp":1508938200,"date":"2017-10-25","index":561,"close":5.42,"high":5.53,"low":5.35,"open":5.45,"volume":1005400},{"timestamp":1509024600,"date":"2017-10-26","index":562,"close":5.44,"high":5.52,"low":5.38,"open":5.42,"volume":466300},{"timestamp":1509111000,"date":"2017-10-27","index":563,"close":5.62,"high":5.68,"low":5.45,"open":5.45,"volume":741200},{"timestamp":1509370200,"date":"2017-10-30","index":564,"close":5.72,"high":5.81,"low":5.55,"open":5.58,"volume":886800},{"timestamp":1509456600,"date":"2017-10-31","index":565,"close":5.74,"high":5.92,"low":5.64,"open":5.75,"volume":1508800},{"timestamp":1509543000,"date":"2017-11-01","index":566,"close":5.74,"high":5.84,"low":5.66,"open":5.67,"volume":895500},{"timestamp":1509629400,"date":"2017-11-02","index":567,"close":5.69,"high":5.8,"low":5.63,"open":5.77,"volume":940600},{"timestamp":1509715800,"date":"2017-11-03","index":568,"close":5.65,"high":5.72,"low":5.59,"open":5.67,"volume":685700},{"timestamp":1509978600,"date":"2017-11-06","index":569,"close":6.13,"high":6.16,"low":5.7,"open":5.75,"volume":1339500},{"timestamp":1510065000,"date":"2017-11-07","index":570,"close":5.86,"high":6.24,"low":5.8,"open":6.2,"volume":1227800}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":571,"close":5.89,"high":6.19,"low":5.75,"open":5.82,"volume":934000},{"timestamp":1510237800,"date":"2017-11-09","index":572,"close":6.24,"high":6.73,"low":6.03,"open":6.41,"volume":2876200},{"timestamp":1510324200,"date":"2017-11-10","index":573,"close":5.83,"high":6.24,"low":5.64,"open":6.2,"volume":1877000},{"timestamp":1510583400,"date":"2017-11-13","index":574,"close":6.07,"high":6.15,"low":5.87,"open":5.9,"volume":1059900},{"timestamp":1510669800,"date":"2017-11-14","index":575,"close":6.17,"high":6.18,"low":5.89,"open":6.07,"volume":710300},{"timestamp":1510756200,"date":"2017-11-15","index":576,"close":6.08,"high":6.25,"low":6.01,"open":6.12,"volume":821000},{"timestamp":1510842600,"date":"2017-11-16","index":577,"close":6.04,"high":6.2,"low":5.93,"open":6.07,"volume":825000},{"timestamp":1510929000,"date":"2017-11-17","index":578,"close":6.05,"high":6.14,"low":5.94,"open":6,"volume":734100},{"timestamp":1511188200,"date":"2017-11-20","index":579,"close":6.02,"high":6.08,"low":5.92,"open":5.98,"volume":720300},{"timestamp":1511274600,"date":"2017-11-21","index":580,"close":5.92,"high":6.05,"low":5.9,"open":6.05,"volume":569300},{"timestamp":1511361000,"date":"2017-11-22","index":581,"close":5.92,"high":5.98,"low":5.75,"open":5.92,"volume":653600}]},{"date":"2017-08-07","estimated":0.31,"reported":0.23,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":494,"close":7.29,"high":7.34,"low":7.14,"open":7.28,"volume":792800},{"timestamp":1500903000,"date":"2017-07-24","index":495,"close":7.56,"high":7.59,"low":7.32,"open":7.35,"volume":1374800},{"timestamp":1500989400,"date":"2017-07-25","index":496,"close":7.35,"high":7.64,"low":7.35,"open":7.59,"volume":1002600},{"timestamp":1501075800,"date":"2017-07-26","index":497,"close":7.3,"high":7.48,"low":7.25,"open":7.35,"volume":819300},{"timestamp":1501162200,"date":"2017-07-27","index":498,"close":7.37,"high":7.54,"low":7.26,"open":7.3,"volume":1294100},{"timestamp":1501248600,"date":"2017-07-28","index":499,"close":7.48,"high":7.5,"low":7.3,"open":7.42,"volume":1014700},{"timestamp":1501507800,"date":"2017-07-31","index":500,"close":7.53,"high":7.56,"low":7.29,"open":7.46,"volume":780300},{"timestamp":1501594200,"date":"2017-08-01","index":501,"close":7.44,"high":7.55,"low":7.36,"open":7.53,"volume":629800},{"timestamp":1501680600,"date":"2017-08-02","index":502,"close":7.19,"high":7.4,"low":6.95,"open":7.4,"volume":962100},{"timestamp":1501767000,"date":"2017-08-03","index":503,"close":7.24,"high":7.39,"low":7.2,"open":7.25,"volume":745100},{"timestamp":1501853400,"date":"2017-08-04","index":504,"close":7.27,"high":7.37,"low":7.22,"open":7.28,"volume":578500}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":505,"close":7.42,"high":7.48,"low":7.24,"open":7.25,"volume":1052200},{"timestamp":1502199000,"date":"2017-08-08","index":506,"close":7.05,"high":7.3,"low":6.5,"open":6.9,"volume":2944500},{"timestamp":1502285400,"date":"2017-08-09","index":507,"close":6.84,"high":6.96,"low":6.75,"open":6.95,"volume":1254100},{"timestamp":1502371800,"date":"2017-08-10","index":508,"close":6.69,"high":6.86,"low":6.52,"open":6.8,"volume":1469300},{"timestamp":1502458200,"date":"2017-08-11","index":509,"close":6.82,"high":6.84,"low":6.6,"open":6.65,"volume":614900},{"timestamp":1502717400,"date":"2017-08-14","index":510,"close":6.96,"high":7.1,"low":6.82,"open":6.85,"volume":591900},{"timestamp":1502803800,"date":"2017-08-15","index":511,"close":6.94,"high":7.07,"low":6.87,"open":6.97,"volume":605800},{"timestamp":1502890200,"date":"2017-08-16","index":512,"close":6.84,"high":7.08,"low":6.79,"open":6.92,"volume":490100},{"timestamp":1502976600,"date":"2017-08-17","index":513,"close":6.65,"high":6.94,"low":6.64,"open":6.8,"volume":591400},{"timestamp":1503063000,"date":"2017-08-18","index":514,"close":6.85,"high":6.9,"low":6.51,"open":6.6,"volume":840600},{"timestamp":1503322200,"date":"2017-08-21","index":515,"close":6.7,"high":6.89,"low":6.7,"open":6.83,"volume":343800}]},{"date":"2017-05-10","estimated":0.14,"reported":0.12,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":433,"close":5.42,"high":5.48,"low":5.26,"open":5.33,"volume":1238400},{"timestamp":1493213400,"date":"2017-04-26","index":434,"close":5.32,"high":5.49,"low":5.31,"open":5.41,"volume":725100},{"timestamp":1493299800,"date":"2017-04-27","index":435,"close":5.33,"high":5.39,"low":5.17,"open":5.31,"volume":784300},{"timestamp":1493386200,"date":"2017-04-28","index":436,"close":5.29,"high":5.39,"low":5.26,"open":5.34,"volume":482200},{"timestamp":1493645400,"date":"2017-05-01","index":437,"close":5.38,"high":5.39,"low":5.22,"open":5.28,"volume":854700},{"timestamp":1493731800,"date":"2017-05-02","index":438,"close":5.21,"high":5.43,"low":5.19,"open":5.36,"volume":920800},{"timestamp":1493818200,"date":"2017-05-03","index":439,"close":4.75,"high":5.21,"low":4.72,"open":5.15,"volume":3389000},{"timestamp":1493904600,"date":"2017-05-04","index":440,"close":4.71,"high":5.03,"low":4.59,"open":5,"volume":1941100},{"timestamp":1493991000,"date":"2017-05-05","index":441,"close":4.86,"high":4.88,"low":4.6,"open":4.64,"volume":1158200},{"timestamp":1494250200,"date":"2017-05-08","index":442,"close":4.92,"high":4.95,"low":4.81,"open":4.81,"volume":657100},{"timestamp":1494336600,"date":"2017-05-09","index":443,"close":4.9,"high":4.96,"low":4.84,"open":4.92,"volume":754800}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":444,"close":5.09,"high":5.15,"low":4.85,"open":4.88,"volume":1416700},{"timestamp":1494509400,"date":"2017-05-11","index":445,"close":5,"high":5.21,"low":4.86,"open":5.12,"volume":1871800},{"timestamp":1494595800,"date":"2017-05-12","index":446,"close":4.87,"high":5.01,"low":4.81,"open":4.96,"volume":1104900},{"timestamp":1494855000,"date":"2017-05-15","index":447,"close":4.91,"high":5.08,"low":4.87,"open":4.91,"volume":857200},{"timestamp":1494941400,"date":"2017-05-16","index":448,"close":4.9,"high":4.96,"low":4.84,"open":4.9,"volume":653700},{"timestamp":1495027800,"date":"2017-05-17","index":449,"close":4.81,"high":4.92,"low":4.76,"open":4.81,"volume":1032400},{"timestamp":1495114200,"date":"2017-05-18","index":450,"close":4.9,"high":4.91,"low":4.73,"open":4.79,"volume":773200},{"timestamp":1495200600,"date":"2017-05-19","index":451,"close":5.05,"high":5.1,"low":4.88,"open":4.91,"volume":1201000},{"timestamp":1495459800,"date":"2017-05-22","index":452,"close":4.9,"high":5,"low":4.83,"open":4.88,"volume":1180300},{"timestamp":1495546200,"date":"2017-05-23","index":453,"close":4.89,"high":5.01,"low":4.79,"open":4.91,"volume":975700},{"timestamp":1495632600,"date":"2017-05-24","index":454,"close":4.92,"high":5.03,"low":4.85,"open":4.89,"volume":968200}]},{"date":"2017-03-08","estimated":0.05,"reported":0.27,"pre":[{"timestamp":1487687400,"date":"2017-02-21","index":389,"close":6.02,"high":6.14,"low":5.93,"open":6,"volume":1624400},{"timestamp":1487773800,"date":"2017-02-22","index":390,"close":5.83,"high":6,"low":5.72,"open":6,"volume":1211600},{"timestamp":1487860200,"date":"2017-02-23","index":391,"close":5.91,"high":5.98,"low":5.81,"open":5.84,"volume":754200},{"timestamp":1487946600,"date":"2017-02-24","index":392,"close":5.85,"high":5.95,"low":5.81,"open":5.85,"volume":559900},{"timestamp":1488205800,"date":"2017-02-27","index":393,"close":5.92,"high":5.95,"low":5.81,"open":5.85,"volume":1003600},{"timestamp":1488292200,"date":"2017-02-28","index":394,"close":5.69,"high":5.92,"low":5.67,"open":5.9,"volume":761300},{"timestamp":1488378600,"date":"2017-03-01","index":395,"close":5.62,"high":5.8,"low":5.51,"open":5.75,"volume":1451000},{"timestamp":1488465000,"date":"2017-03-02","index":396,"close":5.48,"high":5.7,"low":5.45,"open":5.6,"volume":1023100},{"timestamp":1488551400,"date":"2017-03-03","index":397,"close":5.41,"high":5.63,"low":5.4,"open":5.5,"volume":1000100},{"timestamp":1488810600,"date":"2017-03-06","index":398,"close":5.25,"high":5.41,"low":5.21,"open":5.41,"volume":1394400},{"timestamp":1488897000,"date":"2017-03-07","index":399,"close":5.27,"high":5.35,"low":5.19,"open":5.3,"volume":1360000}],"post":[{"timestamp":1488983400,"date":"2017-03-08","index":400,"close":5.24,"high":5.47,"low":5.16,"open":5.4,"volume":2574500},{"timestamp":1489069800,"date":"2017-03-09","index":401,"close":5.24,"high":5.49,"low":5,"open":5.02,"volume":3285500},{"timestamp":1489156200,"date":"2017-03-10","index":402,"close":5.06,"high":5.3,"low":5.04,"open":5.3,"volume":1860700},{"timestamp":1489411800,"date":"2017-03-13","index":403,"close":4.96,"high":5.07,"low":4.92,"open":5.06,"volume":1408300},{"timestamp":1489498200,"date":"2017-03-14","index":404,"close":4.89,"high":4.95,"low":4.79,"open":4.93,"volume":1145200},{"timestamp":1489584600,"date":"2017-03-15","index":405,"close":5,"high":5.01,"low":4.85,"open":4.9,"volume":892200},{"timestamp":1489671000,"date":"2017-03-16","index":406,"close":5.1,"high":5.18,"low":4.98,"open":5.01,"volume":1019600},{"timestamp":1489757400,"date":"2017-03-17","index":407,"close":4.95,"high":5.11,"low":4.92,"open":5.1,"volume":1597000},{"timestamp":1490016600,"date":"2017-03-20","index":408,"close":4.9,"high":4.95,"low":4.82,"open":4.93,"volume":885300},{"timestamp":1490103000,"date":"2017-03-21","index":409,"close":4.8,"high":4.99,"low":4.8,"open":4.92,"volume":963300},{"timestamp":1490189400,"date":"2017-03-22","index":410,"close":4.98,"high":5.1,"low":4.85,"open":5.05,"volume":1730800}]},{"date":"2016-11-10","estimated":-0.14,"reported":0.16,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":310,"close":5.53,"high":6,"low":5.53,"open":5.95,"volume":2002600},{"timestamp":1477575000,"date":"2016-10-27","index":311,"close":5.37,"high":5.71,"low":5.35,"open":5.65,"volume":1623200},{"timestamp":1477661400,"date":"2016-10-28","index":312,"close":5.18,"high":5.53,"low":5.12,"open":5.36,"volume":1056600},{"timestamp":1477920600,"date":"2016-10-31","index":313,"close":5.21,"high":5.3,"low":5.03,"open":5.18,"volume":1421300},{"timestamp":1478007000,"date":"2016-11-01","index":314,"close":4.86,"high":5.3,"low":4.85,"open":5.2,"volume":2180500},{"timestamp":1478093400,"date":"2016-11-02","index":315,"close":4.63,"high":4.91,"low":4.59,"open":4.87,"volume":1768500},{"timestamp":1478179800,"date":"2016-11-03","index":316,"close":4.65,"high":4.84,"low":4.57,"open":4.84,"volume":1738500},{"timestamp":1478266200,"date":"2016-11-04","index":317,"close":4.71,"high":4.9,"low":4.61,"open":4.64,"volume":1793200},{"timestamp":1478529000,"date":"2016-11-07","index":318,"close":4.92,"high":5.04,"low":4.86,"open":4.93,"volume":1454600},{"timestamp":1478615400,"date":"2016-11-08","index":319,"close":4.99,"high":5.09,"low":4.88,"open":5.02,"volume":1420800},{"timestamp":1478701800,"date":"2016-11-09","index":320,"close":4.79,"high":4.85,"low":4.15,"open":4.18,"volume":2527600}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":321,"close":4.71,"high":4.78,"low":4.44,"open":4.49,"volume":1542700},{"timestamp":1478874600,"date":"2016-11-11","index":322,"close":5.11,"high":5.5,"low":4.96,"open":5.21,"volume":4071400},{"timestamp":1479133800,"date":"2016-11-14","index":323,"close":4.98,"high":5.19,"low":4.93,"open":5.12,"volume":1926100},{"timestamp":1479220200,"date":"2016-11-15","index":324,"close":4.91,"high":5.08,"low":4.76,"open":5.01,"volume":1608300},{"timestamp":1479306600,"date":"2016-11-16","index":325,"close":4.85,"high":4.86,"low":4.71,"open":4.84,"volume":1205800},{"timestamp":1479393000,"date":"2016-11-17","index":326,"close":4.8,"high":4.85,"low":4.71,"open":4.82,"volume":987100},{"timestamp":1479479400,"date":"2016-11-18","index":327,"close":4.98,"high":5.02,"low":4.83,"open":4.83,"volume":1175600},{"timestamp":1479738600,"date":"2016-11-21","index":328,"close":4.82,"high":5.1,"low":4.76,"open":5.06,"volume":1478300},{"timestamp":1479825000,"date":"2016-11-22","index":329,"close":5.05,"high":5.18,"low":4.89,"open":5.02,"volume":1815700},{"timestamp":1479911400,"date":"2016-11-23","index":330,"close":5.28,"high":5.3,"low":4.98,"open":5.02,"volume":1293500},{"timestamp":1480084200,"date":"2016-11-25","index":331,"close":5.34,"high":5.42,"low":5.18,"open":5.33,"volume":650200}]},{"date":"2016-08-11","estimated":-0.4,"reported":0.31,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":246,"close":5.26,"high":5.28,"low":5.06,"open":5.06,"volume":768600},{"timestamp":1469712600,"date":"2016-07-28","index":247,"close":5.11,"high":5.25,"low":5.08,"open":5.21,"volume":605400},{"timestamp":1469799000,"date":"2016-07-29","index":248,"close":5.18,"high":5.21,"low":5,"open":5.09,"volume":885200},{"timestamp":1470058200,"date":"2016-08-01","index":249,"close":5.07,"high":5.18,"low":5,"open":5.18,"volume":1041600},{"timestamp":1470144600,"date":"2016-08-02","index":250,"close":5,"high":5.15,"low":4.97,"open":5.1,"volume":801200},{"timestamp":1470231000,"date":"2016-08-03","index":251,"close":4.94,"high":5.07,"low":4.92,"open":4.98,"volume":815000},{"timestamp":1470317400,"date":"2016-08-04","index":252,"close":4.96,"high":5.03,"low":4.9,"open":4.95,"volume":855600},{"timestamp":1470403800,"date":"2016-08-05","index":253,"close":5.19,"high":5.2,"low":4.9,"open":4.92,"volume":785800},{"timestamp":1470663000,"date":"2016-08-08","index":254,"close":5.56,"high":5.58,"low":5.23,"open":5.23,"volume":1020300},{"timestamp":1470749400,"date":"2016-08-09","index":255,"close":5.5,"high":5.69,"low":5.45,"open":5.57,"volume":663000},{"timestamp":1470835800,"date":"2016-08-10","index":256,"close":5.22,"high":5.47,"low":5.19,"open":5.46,"volume":887200}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":257,"close":5.41,"high":5.48,"low":5.15,"open":5.28,"volume":1751400},{"timestamp":1471008600,"date":"2016-08-12","index":258,"close":6.23,"high":6.9,"low":5.98,"open":6.39,"volume":7569100},{"timestamp":1471267800,"date":"2016-08-15","index":259,"close":6.21,"high":6.28,"low":5.93,"open":6.21,"volume":1978500},{"timestamp":1471354200,"date":"2016-08-16","index":260,"close":6.09,"high":6.2,"low":5.91,"open":6.2,"volume":1956600},{"timestamp":1471440600,"date":"2016-08-17","index":261,"close":5.95,"high":6.09,"low":5.83,"open":6.09,"volume":1185200},{"timestamp":1471527000,"date":"2016-08-18","index":262,"close":6.03,"high":6.18,"low":5.96,"open":6.03,"volume":949200},{"timestamp":1471613400,"date":"2016-08-19","index":263,"close":5.98,"high":6.04,"low":5.95,"open":6.03,"volume":647500},{"timestamp":1471872600,"date":"2016-08-22","index":264,"close":6,"high":6.02,"low":5.86,"open":5.93,"volume":425200},{"timestamp":1471959000,"date":"2016-08-23","index":265,"close":6.1,"high":6.13,"low":5.95,"open":6.01,"volume":737100},{"timestamp":1472045400,"date":"2016-08-24","index":266,"close":5.99,"high":6.17,"low":5.99,"open":6.11,"volume":603300},{"timestamp":1472131800,"date":"2016-08-25","index":267,"close":6,"high":6.08,"low":5.91,"open":5.99,"volume":832900}]},{"date":"2016-05-12","estimated":-0.48,"reported":0.13,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":183,"close":8.39,"high":8.41,"low":7.61,"open":7.72,"volume":825600},{"timestamp":1461850200,"date":"2016-04-28","index":184,"close":8.02,"high":8.45,"low":7.97,"open":8.25,"volume":704900},{"timestamp":1461936600,"date":"2016-04-29","index":185,"close":7.88,"high":8.02,"low":7.69,"open":8.02,"volume":473300},{"timestamp":1462195800,"date":"2016-05-02","index":186,"close":7.97,"high":8.08,"low":7.49,"open":7.83,"volume":1208100},{"timestamp":1462282200,"date":"2016-05-03","index":187,"close":7.59,"high":8.08,"low":7.53,"open":7.93,"volume":580600},{"timestamp":1462368600,"date":"2016-05-04","index":188,"close":7.47,"high":7.91,"low":7.44,"open":7.64,"volume":1051100},{"timestamp":1462455000,"date":"2016-05-05","index":189,"close":7.27,"high":7.77,"low":7.21,"open":7.52,"volume":1170100},{"timestamp":1462541400,"date":"2016-05-06","index":190,"close":7.5,"high":7.54,"low":7.19,"open":7.25,"volume":498500},{"timestamp":1462800600,"date":"2016-05-09","index":191,"close":7.39,"high":7.55,"low":7.16,"open":7.52,"volume":611200},{"timestamp":1462887000,"date":"2016-05-10","index":192,"close":6.37,"high":7.2,"low":6.3,"open":7.07,"volume":1710800},{"timestamp":1462973400,"date":"2016-05-11","index":193,"close":6.37,"high":6.65,"low":6.35,"open":6.36,"volume":682500}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":194,"close":6.15,"high":6.53,"low":6.09,"open":6.39,"volume":664400},{"timestamp":1463146200,"date":"2016-05-13","index":195,"close":6.61,"high":7.17,"low":6.4,"open":7.17,"volume":3046200},{"timestamp":1463405400,"date":"2016-05-16","index":196,"close":6.35,"high":6.46,"low":5.89,"open":6.34,"volume":3101700},{"timestamp":1463491800,"date":"2016-05-17","index":197,"close":6.02,"high":6.34,"low":5.8,"open":6.1,"volume":3680400},{"timestamp":1463578200,"date":"2016-05-18","index":198,"close":6.04,"high":6.18,"low":5.83,"open":5.98,"volume":1458700},{"timestamp":1463664600,"date":"2016-05-19","index":199,"close":6.08,"high":6.15,"low":5.92,"open":6,"volume":950900},{"timestamp":1463751000,"date":"2016-05-20","index":200,"close":6.11,"high":6.15,"low":5.98,"open":6.07,"volume":795000},{"timestamp":1464010200,"date":"2016-05-23","index":201,"close":6.35,"high":6.45,"low":6,"open":6.06,"volume":930900},{"timestamp":1464096600,"date":"2016-05-24","index":202,"close":6.34,"high":6.49,"low":6.22,"open":6.39,"volume":668100},{"timestamp":1464183000,"date":"2016-05-25","index":203,"close":6.29,"high":6.37,"low":6.23,"open":6.34,"volume":863900},{"timestamp":1464269400,"date":"2016-05-26","index":204,"close":6.36,"high":6.44,"low":6.26,"open":6.3,"volume":386200}]},{"date":"2016-03-10","estimated":-0.55,"reported":-0.15,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":139,"close":5.06,"high":5.26,"low":4.9,"open":5.09,"volume":644500},{"timestamp":1456410600,"date":"2016-02-25","index":140,"close":5.3,"high":5.47,"low":5.08,"open":5.08,"volume":463100},{"timestamp":1456497000,"date":"2016-02-26","index":141,"close":5.51,"high":5.65,"low":5.33,"open":5.37,"volume":500200},{"timestamp":1456756200,"date":"2016-02-29","index":142,"close":5.62,"high":5.83,"low":5.5,"open":5.59,"volume":671200},{"timestamp":1456842600,"date":"2016-03-01","index":143,"close":5.47,"high":5.85,"low":5.13,"open":5.67,"volume":1059400},{"timestamp":1456929000,"date":"2016-03-02","index":144,"close":6.1,"high":6.6,"low":5.36,"open":5.49,"volume":1695400},{"timestamp":1457015400,"date":"2016-03-03","index":145,"close":6.4,"high":6.6,"low":6,"open":6.04,"volume":1337900},{"timestamp":1457101800,"date":"2016-03-04","index":146,"close":6.21,"high":6.75,"low":6.12,"open":6.5,"volume":1447300},{"timestamp":1457361000,"date":"2016-03-07","index":147,"close":6.6,"high":6.84,"low":6.2,"open":6.22,"volume":1491100},{"timestamp":1457447400,"date":"2016-03-08","index":148,"close":6.68,"high":6.78,"low":6.53,"open":6.66,"volume":638500},{"timestamp":1457533800,"date":"2016-03-09","index":149,"close":6.65,"high":6.87,"low":6.25,"open":6.74,"volume":977900}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":150,"close":7.15,"high":7.24,"low":6.7,"open":6.87,"volume":1567600},{"timestamp":1457706600,"date":"2016-03-11","index":151,"close":6.36,"high":6.56,"low":6.01,"open":6.16,"volume":3284400},{"timestamp":1457962200,"date":"2016-03-14","index":152,"close":6.36,"high":6.79,"low":6.15,"open":6.38,"volume":1475100},{"timestamp":1458048600,"date":"2016-03-15","index":153,"close":6.31,"high":6.47,"low":6.2,"open":6.26,"volume":742200},{"timestamp":1458135000,"date":"2016-03-16","index":154,"close":6.63,"high":6.66,"low":6.21,"open":6.23,"volume":582700},{"timestamp":1458221400,"date":"2016-03-17","index":155,"close":6.89,"high":6.95,"low":6.62,"open":6.65,"volume":603800},{"timestamp":1458307800,"date":"2016-03-18","index":156,"close":6.69,"high":7.08,"low":6.62,"open":6.99,"volume":3078600},{"timestamp":1458567000,"date":"2016-03-21","index":157,"close":6.72,"high":6.89,"low":6.54,"open":6.89,"volume":647500},{"timestamp":1458653400,"date":"2016-03-22","index":158,"close":6.57,"high":6.77,"low":6.5,"open":6.73,"volume":729300},{"timestamp":1458739800,"date":"2016-03-23","index":159,"close":6.36,"high":6.59,"low":6.18,"open":6.51,"volume":1044500},{"timestamp":1458826200,"date":"2016-03-24","index":160,"close":6.24,"high":6.33,"low":6,"open":6.13,"volume":828300}]},{"date":"2015-11-12","estimated":-0.49,"reported":-0.04,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":59,"close":9.42,"high":9.44,"low":9.05,"open":9.05,"volume":208100},{"timestamp":1446125400,"date":"2015-10-29","index":60,"close":8.91,"high":9.39,"low":8.88,"open":9.22,"volume":214300},{"timestamp":1446211800,"date":"2015-10-30","index":61,"close":7.41,"high":8.83,"low":7,"open":8.81,"volume":2015100},{"timestamp":1446474600,"date":"2015-11-02","index":62,"close":7.36,"high":7.58,"low":7.11,"open":7.37,"volume":603200},{"timestamp":1446561000,"date":"2015-11-03","index":63,"close":7.52,"high":7.7,"low":7.19,"open":7.37,"volume":851700},{"timestamp":1446647400,"date":"2015-11-04","index":64,"close":7.71,"high":7.92,"low":7.5,"open":7.68,"volume":754300},{"timestamp":1446733800,"date":"2015-11-05","index":65,"close":8.07,"high":8.11,"low":7.72,"open":7.8,"volume":307600},{"timestamp":1446820200,"date":"2015-11-06","index":66,"close":7.82,"high":8.1,"low":7.57,"open":8.02,"volume":293600},{"timestamp":1447079400,"date":"2015-11-09","index":67,"close":7.73,"high":8.29,"low":7.55,"open":8.29,"volume":199000},{"timestamp":1447165800,"date":"2015-11-10","index":68,"close":7.27,"high":7.93,"low":7.25,"open":7.67,"volume":394700},{"timestamp":1447252200,"date":"2015-11-11","index":69,"close":6.99,"high":7.45,"low":6.87,"open":7.24,"volume":536300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":70,"close":6.58,"high":6.99,"low":6.36,"open":6.99,"volume":505400},{"timestamp":1447425000,"date":"2015-11-13","index":71,"close":7.31,"high":7.93,"low":6.39,"open":6.39,"volume":989200},{"timestamp":1447684200,"date":"2015-11-16","index":72,"close":7,"high":7.4,"low":6.84,"open":7.4,"volume":624100},{"timestamp":1447770600,"date":"2015-11-17","index":73,"close":6.72,"high":7.25,"low":6.51,"open":7.04,"volume":1087700},{"timestamp":1447857000,"date":"2015-11-18","index":74,"close":6.55,"high":7.01,"low":6.36,"open":6.8,"volume":561600},{"timestamp":1447943400,"date":"2015-11-19","index":75,"close":6.5,"high":6.78,"low":6.45,"open":6.51,"volume":363900},{"timestamp":1448029800,"date":"2015-11-20","index":76,"close":6.67,"high":6.74,"low":6.51,"open":6.59,"volume":366600},{"timestamp":1448289000,"date":"2015-11-23","index":77,"close":6.6,"high":6.96,"low":6.56,"open":6.62,"volume":384600},{"timestamp":1448375400,"date":"2015-11-24","index":78,"close":6.74,"high":6.82,"low":6.59,"open":6.59,"volume":476400},{"timestamp":1448461800,"date":"2015-11-25","index":79,"close":6.75,"high":6.84,"low":6.6,"open":6.7,"volume":476000},{"timestamp":1448634600,"date":"2015-11-27","index":80,"close":7.22,"high":7.41,"low":6.81,"open":6.81,"volume":445700}]},{"date":"2015-09-10","estimated":-0.61,"reported":0.3,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":14,"close":9.9,"high":10.21,"low":9.65,"open":9.68,"volume":834000},{"timestamp":1440595800,"date":"2015-08-26","index":15,"close":10.78,"high":10.8,"low":9.99,"open":10.03,"volume":791000},{"timestamp":1440682200,"date":"2015-08-27","index":16,"close":11,"high":11.14,"low":10.83,"open":10.91,"volume":569400},{"timestamp":1440768600,"date":"2015-08-28","index":17,"close":11.62,"high":11.85,"low":10.95,"open":11.18,"volume":450500},{"timestamp":1441027800,"date":"2015-08-31","index":18,"close":11.88,"high":12.24,"low":11.4,"open":11.86,"volume":617300},{"timestamp":1441114200,"date":"2015-09-01","index":19,"close":11.86,"high":12,"low":11.25,"open":11.49,"volume":745700},{"timestamp":1441200600,"date":"2015-09-02","index":20,"close":11.59,"high":12.15,"low":10.5,"open":12,"volume":510100},{"timestamp":1441287000,"date":"2015-09-03","index":21,"close":11.64,"high":11.9,"low":11.1,"open":11.48,"volume":219800},{"timestamp":1441373400,"date":"2015-09-04","index":22,"close":11.56,"high":11.63,"low":11.03,"open":11.56,"volume":171500},{"timestamp":1441719000,"date":"2015-09-08","index":23,"close":11.55,"high":12,"low":10.91,"open":12,"volume":709000},{"timestamp":1441805400,"date":"2015-09-09","index":24,"close":11.39,"high":11.9,"low":11.15,"open":11.75,"volume":334800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":25,"close":11.69,"high":11.87,"low":11.44,"open":11.44,"volume":368600},{"timestamp":1441978200,"date":"2015-09-11","index":26,"close":11.5,"high":11.69,"low":11.25,"open":11.5,"volume":427300},{"timestamp":1442237400,"date":"2015-09-14","index":27,"close":11.25,"high":11.51,"low":10.94,"open":11.41,"volume":405500},{"timestamp":1442323800,"date":"2015-09-15","index":28,"close":11.49,"high":11.49,"low":11,"open":11.18,"volume":346700},{"timestamp":1442410200,"date":"2015-09-16","index":29,"close":11.31,"high":11.5,"low":11,"open":11.4,"volume":323100},{"timestamp":1442496600,"date":"2015-09-17","index":30,"close":11.4,"high":11.64,"low":11.24,"open":11.24,"volume":314400},{"timestamp":1442583000,"date":"2015-09-18","index":31,"close":11.58,"high":11.9,"low":11.11,"open":11.3,"volume":1343300},{"timestamp":1442842200,"date":"2015-09-21","index":32,"close":11.74,"high":11.9,"low":11.33,"open":11.69,"volume":299600},{"timestamp":1442928600,"date":"2015-09-22","index":33,"close":11.39,"high":11.9,"low":11.25,"open":11.6,"volume":432000},{"timestamp":1443015000,"date":"2015-09-23","index":34,"close":11.01,"high":11.75,"low":10.97,"open":11.75,"volume":287000},{"timestamp":1443101400,"date":"2015-09-24","index":35,"close":10.81,"high":11,"low":10.74,"open":10.88,"volume":268600}]},{"date":"2015-08-05","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/RUN_partial.json b/data/RUN_partial.json
index 21675b1f4..fd0d25313 100644
--- a/data/RUN_partial.json
+++ b/data/RUN_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12009500},{"timestamp":1723469400,"date":"2024-08-12","index":2269,"close":17.33,"high":17.89,"low":17,"open":17.86,"volume":9894200},{"timestamp":1723555800,"date":"2024-08-13","index":2270,"close":19.27,"high":19.4,"low":17.34,"open":17.62,"volume":9976000},{"timestamp":1723665600,"date":"2024-08-14","index":2271,"close":18.51,"high":19.38,"low":18.51,"open":19.38,"volume":7568243},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12009500},{"timestamp":1723469400,"date":"2024-08-12","index":2269,"close":17.33,"high":17.89,"low":17,"open":17.86,"volume":9894200},{"timestamp":1723555800,"date":"2024-08-13","index":2270,"close":19.27,"high":19.4,"low":17.34,"open":17.62,"volume":9976000},{"timestamp":1723642200,"date":"2024-08-14","index":2271,"close":18.51,"high":19.38,"low":18.51,"open":19.37,"volume":7795900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]}]
diff --git a/data/SHOP_full.json b/data/SHOP_full.json
index c9086ee42..25963b373 100644
--- a/data/SHOP_full.json
+++ b/data/SHOP_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.36,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723665602,"date":"2024-08-14","index":2324,"close":71.59,"high":71.73,"low":69.95,"open":70.34,"volume":8535768},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9011700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SHOP_partial.json b/data/SHOP_partial.json
index 65286a008..a10e46d36 100644
--- a/data/SHOP_partial.json
+++ b/data/SHOP_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.36,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723665602,"date":"2024-08-14","index":2324,"close":71.59,"high":71.73,"low":69.95,"open":70.34,"volume":8535768},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9011700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
diff --git a/data/SNAP_full.json b/data/SNAP_full.json
index c21cd4722..84d6f0ca7 100644
--- a/data/SNAP_full.json
+++ b/data/SNAP_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723665602,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22505524},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]},{"date":"2018-10-25","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":407,"close":6.81,"high":7,"low":6.46,"open":6.49,"volume":31180400},{"timestamp":1539351000,"date":"2018-10-12","index":408,"close":7.18,"high":7.39,"low":7.05,"open":7.18,"volume":36249500},{"timestamp":1539610200,"date":"2018-10-15","index":409,"close":7.4,"high":7.46,"low":7.12,"open":7.19,"volume":22050800},{"timestamp":1539696600,"date":"2018-10-16","index":410,"close":7.25,"high":7.47,"low":7.05,"open":7.41,"volume":28702700},{"timestamp":1539783000,"date":"2018-10-17","index":411,"close":7.06,"high":7.32,"low":6.93,"open":7.19,"volume":20946000},{"timestamp":1539869400,"date":"2018-10-18","index":412,"close":6.81,"high":7.02,"low":6.76,"open":6.96,"volume":16946000},{"timestamp":1539955800,"date":"2018-10-19","index":413,"close":6.81,"high":6.97,"low":6.67,"open":6.89,"volume":19113700},{"timestamp":1540215000,"date":"2018-10-22","index":414,"close":6.84,"high":6.98,"low":6.72,"open":6.85,"volume":12651400},{"timestamp":1540301400,"date":"2018-10-23","index":415,"close":6.82,"high":6.93,"low":6.68,"open":6.84,"volume":24667400},{"timestamp":1540387800,"date":"2018-10-24","index":416,"close":6.59,"high":6.99,"low":6.59,"open":6.84,"volume":22133500},{"timestamp":1540474200,"date":"2018-10-25","index":417,"close":6.99,"high":7.09,"low":6.69,"open":6.71,"volume":44154400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":418,"close":6.28,"high":6.28,"low":5.77,"open":6.13,"volume":79790800},{"timestamp":1540819800,"date":"2018-10-29","index":419,"close":5.99,"high":6.59,"low":5.89,"open":6.35,"volume":32096500},{"timestamp":1540906200,"date":"2018-10-30","index":420,"close":6.43,"high":6.54,"low":5.91,"open":5.93,"volume":35878700},{"timestamp":1540992600,"date":"2018-10-31","index":421,"close":6.61,"high":6.65,"low":6.45,"open":6.57,"volume":27680900},{"timestamp":1541079000,"date":"2018-11-01","index":422,"close":7.2,"high":7.29,"low":6.46,"open":6.6,"volume":31642800},{"timestamp":1541165400,"date":"2018-11-02","index":423,"close":6.82,"high":7.18,"low":6.66,"open":7.1,"volume":26902700},{"timestamp":1541428200,"date":"2018-11-05","index":424,"close":6.9,"high":6.94,"low":6.7,"open":6.9,"volume":14674800},{"timestamp":1541514600,"date":"2018-11-06","index":425,"close":7.09,"high":7.2,"low":6.85,"open":6.86,"volume":15681600},{"timestamp":1541601000,"date":"2018-11-07","index":426,"close":7.2,"high":7.29,"low":7.08,"open":7.09,"volume":14356500},{"timestamp":1541687400,"date":"2018-11-08","index":427,"close":7.02,"high":7.22,"low":6.99,"open":7.15,"volume":10764700},{"timestamp":1541773800,"date":"2018-11-09","index":428,"close":6.79,"high":6.96,"low":6.66,"open":6.9,"volume":14369900}]},{"date":"2018-08-07","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":351,"close":13.14,"high":13.45,"low":12.96,"open":13.45,"volume":15870300},{"timestamp":1532525400,"date":"2018-07-25","index":352,"close":13.39,"high":13.44,"low":13.16,"open":13.32,"volume":16509100},{"timestamp":1532611800,"date":"2018-07-26","index":353,"close":13.37,"high":13.4,"low":12.77,"open":13.07,"volume":20037300},{"timestamp":1532698200,"date":"2018-07-27","index":354,"close":12.83,"high":13.18,"low":12.52,"open":13.14,"volume":28282700},{"timestamp":1532957400,"date":"2018-07-30","index":355,"close":12.27,"high":12.75,"low":12,"open":12.74,"volume":27156900},{"timestamp":1533043800,"date":"2018-07-31","index":356,"close":12.5,"high":12.57,"low":12.15,"open":12.26,"volume":14874500},{"timestamp":1533130200,"date":"2018-08-01","index":357,"close":12.38,"high":12.61,"low":12.2,"open":12.55,"volume":11228000},{"timestamp":1533216600,"date":"2018-08-02","index":358,"close":12.7,"high":12.75,"low":12.18,"open":12.31,"volume":11731900},{"timestamp":1533303000,"date":"2018-08-03","index":359,"close":12.73,"high":13.01,"low":12.66,"open":12.71,"volume":11512900},{"timestamp":1533562200,"date":"2018-08-06","index":360,"close":13.05,"high":13.13,"low":12.71,"open":12.73,"volume":17656600},{"timestamp":1533648600,"date":"2018-08-07","index":361,"close":13.12,"high":13.37,"low":12.78,"open":13.01,"volume":50202000}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":362,"close":12.23,"high":12.84,"low":12.04,"open":12.83,"volume":61183600},{"timestamp":1533821400,"date":"2018-08-09","index":363,"close":12.31,"high":12.67,"low":12.07,"open":12.15,"volume":24307300},{"timestamp":1533907800,"date":"2018-08-10","index":364,"close":12.31,"high":12.5,"low":12.09,"open":12.14,"volume":15883900},{"timestamp":1534167000,"date":"2018-08-13","index":365,"close":12.57,"high":12.77,"low":12.24,"open":12.24,"volume":15724400},{"timestamp":1534253400,"date":"2018-08-14","index":366,"close":12.34,"high":12.73,"low":12.31,"open":12.65,"volume":13042700},{"timestamp":1534339800,"date":"2018-08-15","index":367,"close":12.18,"high":12.3,"low":12.11,"open":12.27,"volume":13643600},{"timestamp":1534426200,"date":"2018-08-16","index":368,"close":12.17,"high":12.58,"low":12.1,"open":12.3,"volume":14652900},{"timestamp":1534512600,"date":"2018-08-17","index":369,"close":11.89,"high":12.17,"low":11.63,"open":12.16,"volume":22444600},{"timestamp":1534771800,"date":"2018-08-20","index":370,"close":11.73,"high":11.86,"low":11.57,"open":11.8,"volume":13977800},{"timestamp":1534858200,"date":"2018-08-21","index":371,"close":11.44,"high":11.83,"low":11.34,"open":11.75,"volume":22078100},{"timestamp":1534944600,"date":"2018-08-22","index":372,"close":11.44,"high":11.62,"low":11.41,"open":11.41,"volume":12082700}]},{"date":"2018-05-01","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":283,"close":14.88,"high":14.98,"low":14.57,"open":14.63,"volume":14023200},{"timestamp":1524058200,"date":"2018-04-18","index":284,"close":14.65,"high":14.88,"low":14.54,"open":14.85,"volume":9877800},{"timestamp":1524144600,"date":"2018-04-19","index":285,"close":14.84,"high":15.04,"low":14.58,"open":14.65,"volume":12387300},{"timestamp":1524231000,"date":"2018-04-20","index":286,"close":15.2,"high":15.42,"low":14.94,"open":15,"volume":20481300},{"timestamp":1524490200,"date":"2018-04-23","index":287,"close":15.54,"high":15.6,"low":15.2,"open":15.35,"volume":19132800},{"timestamp":1524576600,"date":"2018-04-24","index":288,"close":15.63,"high":15.96,"low":15.4,"open":15.51,"volume":19801800},{"timestamp":1524663000,"date":"2018-04-25","index":289,"close":14.54,"high":15.67,"low":14.16,"open":15.62,"volume":46884400},{"timestamp":1524749400,"date":"2018-04-26","index":290,"close":14.7,"high":15.14,"low":14.48,"open":14.88,"volume":22736800},{"timestamp":1524835800,"date":"2018-04-27","index":291,"close":14.23,"high":14.82,"low":14.16,"open":14.75,"volume":21763100},{"timestamp":1525095000,"date":"2018-04-30","index":292,"close":14.33,"high":14.44,"low":14.09,"open":14.36,"volume":21573800},{"timestamp":1525181400,"date":"2018-05-01","index":293,"close":14.13,"high":14.55,"low":13.75,"open":14.34,"volume":50003900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":294,"close":11.03,"high":11.7,"low":10.96,"open":11.3,"volume":159209400},{"timestamp":1525354200,"date":"2018-05-03","index":295,"close":10.97,"high":11.3,"low":10.51,"open":11.11,"volume":67507000},{"timestamp":1525440600,"date":"2018-05-04","index":296,"close":10.79,"high":10.93,"low":10.57,"open":10.86,"volume":39865000},{"timestamp":1525699800,"date":"2018-05-07","index":297,"close":10.74,"high":10.9,"low":10.61,"open":10.76,"volume":24743800},{"timestamp":1525786200,"date":"2018-05-08","index":298,"close":10.97,"high":11.43,"low":10.75,"open":10.95,"volume":35536400},{"timestamp":1525872600,"date":"2018-05-09","index":299,"close":11.01,"high":11.18,"low":10.91,"open":10.98,"volume":19856500},{"timestamp":1525959000,"date":"2018-05-10","index":300,"close":11.01,"high":11.18,"low":10.93,"open":11.01,"volume":19069100},{"timestamp":1526045400,"date":"2018-05-11","index":301,"close":11.04,"high":11.05,"low":10.85,"open":11,"volume":16929900},{"timestamp":1526304600,"date":"2018-05-14","index":302,"close":10.98,"high":11.05,"low":10.85,"open":11,"volume":19105800},{"timestamp":1526391000,"date":"2018-05-15","index":303,"close":10.65,"high":10.96,"low":10.51,"open":10.95,"volume":29277900},{"timestamp":1526477400,"date":"2018-05-16","index":304,"close":10.58,"high":10.75,"low":10.55,"open":10.6,"volume":19836000}]},{"date":"2018-02-06","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":225,"close":14.25,"high":14.67,"low":14.13,"open":14.19,"volume":13418800},{"timestamp":1516804200,"date":"2018-01-24","index":226,"close":14.44,"high":14.77,"low":14.28,"open":14.31,"volume":11979600},{"timestamp":1516890600,"date":"2018-01-25","index":227,"close":13.71,"high":14.3,"low":13.7,"open":14.28,"volume":23551600},{"timestamp":1516977000,"date":"2018-01-26","index":228,"close":13.56,"high":13.79,"low":13.43,"open":13.75,"volume":17366200},{"timestamp":1517236200,"date":"2018-01-29","index":229,"close":13.47,"high":13.67,"low":13.37,"open":13.54,"volume":13584200},{"timestamp":1517322600,"date":"2018-01-30","index":230,"close":13.26,"high":13.4,"low":13.15,"open":13.3,"volume":12413600},{"timestamp":1517409000,"date":"2018-01-31","index":231,"close":13.52,"high":13.62,"low":13.26,"open":13.31,"volume":13587000},{"timestamp":1517495400,"date":"2018-02-01","index":232,"close":13.92,"high":14,"low":13.4,"open":13.43,"volume":13306000},{"timestamp":1517581800,"date":"2018-02-02","index":233,"close":13.71,"high":13.89,"low":13.51,"open":13.59,"volume":18123300},{"timestamp":1517841000,"date":"2018-02-05","index":234,"close":13.85,"high":14.03,"low":13.32,"open":13.35,"volume":20637700},{"timestamp":1517927400,"date":"2018-02-06","index":235,"close":14.06,"high":14.2,"low":13.47,"open":13.5,"volume":45110200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":236,"close":20.75,"high":21.22,"low":16.96,"open":17.15,"volume":232325100},{"timestamp":1518100200,"date":"2018-02-08","index":237,"close":19.39,"high":20.9,"low":18.69,"open":20.74,"volume":119751700},{"timestamp":1518186600,"date":"2018-02-09","index":238,"close":18.8,"high":19.65,"low":18.12,"open":19.07,"volume":50072800},{"timestamp":1518445800,"date":"2018-02-12","index":239,"close":18.63,"high":19.38,"low":18.52,"open":18.84,"volume":30537300},{"timestamp":1518532200,"date":"2018-02-13","index":240,"close":18.58,"high":19.11,"low":18.33,"open":18.39,"volume":28873300},{"timestamp":1518618600,"date":"2018-02-14","index":241,"close":19.56,"high":19.85,"low":18.21,"open":18.35,"volume":38743300},{"timestamp":1518705000,"date":"2018-02-15","index":242,"close":19.75,"high":20.57,"low":19.58,"open":19.66,"volume":40746100},{"timestamp":1518791400,"date":"2018-02-16","index":243,"close":20.42,"high":20.75,"low":19.75,"open":19.84,"volume":33808500},{"timestamp":1519137000,"date":"2018-02-20","index":244,"close":18.93,"high":19.8,"low":18.57,"open":19.31,"volume":42723100},{"timestamp":1519223400,"date":"2018-02-21","index":245,"close":18.64,"high":19.19,"low":18.38,"open":18.9,"volume":31691300},{"timestamp":1519309800,"date":"2018-02-22","index":246,"close":17.51,"high":18.53,"low":17.05,"open":18.48,"volume":51776400}]},{"date":"2017-11-07","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":164,"close":14.59,"high":15.08,"low":14.58,"open":14.87,"volume":15448300},{"timestamp":1508938200,"date":"2017-10-25","index":165,"close":14.16,"high":14.93,"low":13.96,"open":14.7,"volume":22943900},{"timestamp":1509024600,"date":"2017-10-26","index":166,"close":14.39,"high":14.76,"low":14.11,"open":14.35,"volume":17071200},{"timestamp":1509111000,"date":"2017-10-27","index":167,"close":15.44,"high":15.48,"low":14.22,"open":14.27,"volume":23767600},{"timestamp":1509370200,"date":"2017-10-30","index":168,"close":15.68,"high":16.27,"low":15.05,"open":15.13,"volume":23657800},{"timestamp":1509456600,"date":"2017-10-31","index":169,"close":15.34,"high":15.73,"low":15.17,"open":15.65,"volume":13008900},{"timestamp":1509543000,"date":"2017-11-01","index":170,"close":14.51,"high":15.52,"low":14.39,"open":15.45,"volume":20443800},{"timestamp":1509629400,"date":"2017-11-02","index":171,"close":14.55,"high":14.87,"low":14.4,"open":14.45,"volume":11810500},{"timestamp":1509715800,"date":"2017-11-03","index":172,"close":15.27,"high":15.28,"low":14.6,"open":14.64,"volume":12784400},{"timestamp":1509978600,"date":"2017-11-06","index":173,"close":14.83,"high":15.29,"low":14.8,"open":15.19,"volume":17736900},{"timestamp":1510065000,"date":"2017-11-07","index":174,"close":15.12,"high":15.53,"low":14.73,"open":14.87,"volume":40978300}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":175,"close":12.91,"high":14.09,"low":12.1,"open":13.47,"volume":162744700},{"timestamp":1510237800,"date":"2017-11-09","index":176,"close":12.38,"high":12.74,"low":12.23,"open":12.64,"volume":51695800},{"timestamp":1510324200,"date":"2017-11-10","index":177,"close":12.76,"high":12.84,"low":12.31,"open":12.5,"volume":32141000},{"timestamp":1510583400,"date":"2017-11-13","index":178,"close":12.4,"high":12.95,"low":12.35,"open":12.83,"volume":18950200},{"timestamp":1510669800,"date":"2017-11-14","index":179,"close":12.57,"high":12.7,"low":12.25,"open":12.41,"volume":13962600},{"timestamp":1510756200,"date":"2017-11-15","index":180,"close":12.46,"high":12.75,"low":12.17,"open":12.32,"volume":14410400},{"timestamp":1510842600,"date":"2017-11-16","index":181,"close":12.56,"high":12.68,"low":12.38,"open":12.5,"volume":15701700},{"timestamp":1510929000,"date":"2017-11-17","index":182,"close":12.99,"high":13.01,"low":12.51,"open":12.6,"volume":17563800},{"timestamp":1511188200,"date":"2017-11-20","index":183,"close":12.41,"high":13.11,"low":12.29,"open":13.1,"volume":30676100},{"timestamp":1511274600,"date":"2017-11-21","index":184,"close":12.34,"high":12.59,"low":12.32,"open":12.52,"volume":19010300},{"timestamp":1511361000,"date":"2017-11-22","index":185,"close":12.62,"high":12.64,"low":12.35,"open":12.35,"volume":14022100}]},{"date":"2017-08-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1501162200,"date":"2017-07-27","index":102,"close":14,"high":14.1,"low":13.14,"open":13.15,"volume":27167900},{"timestamp":1501248600,"date":"2017-07-28","index":103,"close":13.81,"high":14.03,"low":13.5,"open":13.9,"volume":16735500},{"timestamp":1501507800,"date":"2017-07-31","index":104,"close":13.67,"high":13.98,"low":13.1,"open":13.42,"volume":48964600},{"timestamp":1501594200,"date":"2017-08-01","index":105,"close":13.1,"high":13.77,"low":13.07,"open":13.77,"volume":27629900},{"timestamp":1501680600,"date":"2017-08-02","index":106,"close":12.65,"high":13.25,"low":12.52,"open":13.22,"volume":25294700},{"timestamp":1501767000,"date":"2017-08-03","index":107,"close":12.93,"high":13.15,"low":11.9,"open":12.65,"volume":61533500},{"timestamp":1501853400,"date":"2017-08-04","index":108,"close":13.52,"high":13.7,"low":12.83,"open":13.17,"volume":53080700},{"timestamp":1502112600,"date":"2017-08-07","index":109,"close":13.39,"high":14.06,"low":13.24,"open":13.86,"volume":34037700},{"timestamp":1502199000,"date":"2017-08-08","index":110,"close":13.02,"high":13.29,"low":12.82,"open":13.28,"volume":30037600},{"timestamp":1502285400,"date":"2017-08-09","index":111,"close":13.56,"high":13.65,"low":12.78,"open":12.96,"volume":26831900},{"timestamp":1502371800,"date":"2017-08-10","index":112,"close":13.77,"high":13.96,"low":13.26,"open":13.58,"volume":57716500}],"post":[{"timestamp":1502458200,"date":"2017-08-11","index":113,"close":11.83,"high":12.34,"low":11.77,"open":12,"volume":83853200},{"timestamp":1502717400,"date":"2017-08-14","index":114,"close":12.6,"high":13.14,"low":11.28,"open":11.49,"volume":84794900},{"timestamp":1502803800,"date":"2017-08-15","index":115,"close":12.74,"high":13.3,"low":12.66,"open":13.05,"volume":43528300},{"timestamp":1502890200,"date":"2017-08-16","index":116,"close":13.12,"high":13.25,"low":12.48,"open":12.5,"volume":33264900},{"timestamp":1502976600,"date":"2017-08-17","index":117,"close":13.35,"high":13.5,"low":12.95,"open":12.95,"volume":36194300},{"timestamp":1503063000,"date":"2017-08-18","index":118,"close":14.01,"high":14.25,"low":13.26,"open":13.3,"volume":46204700},{"timestamp":1503322200,"date":"2017-08-21","index":119,"close":13.58,"high":14.59,"low":13.35,"open":14.27,"volume":44263500},{"timestamp":1503408600,"date":"2017-08-22","index":120,"close":14.53,"high":14.56,"low":13.81,"open":13.85,"volume":38183000},{"timestamp":1503495000,"date":"2017-08-23","index":121,"close":15.09,"high":15.13,"low":14.38,"open":14.55,"volume":65743100},{"timestamp":1503581400,"date":"2017-08-24","index":122,"close":14.53,"high":15.34,"low":14.43,"open":15.24,"volume":30674600},{"timestamp":1503667800,"date":"2017-08-25","index":123,"close":14.78,"high":14.85,"low":14.45,"open":14.62,"volume":23066800}]},{"date":"2017-05-10","estimated":-0.19,"reported":-0.2,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":38,"close":21.58,"high":21.65,"low":21.08,"open":21.25,"volume":10141300},{"timestamp":1493299800,"date":"2017-04-27","index":39,"close":22.01,"high":22.12,"low":21.58,"open":21.58,"volume":10764400},{"timestamp":1493386200,"date":"2017-04-28","index":40,"close":22.55,"high":22.59,"low":22.01,"open":22.05,"volume":9031600},{"timestamp":1493645400,"date":"2017-05-01","index":41,"close":22.21,"high":22.84,"low":22.11,"open":22.66,"volume":7959300},{"timestamp":1493731800,"date":"2017-05-02","index":42,"close":21.99,"high":22.37,"low":21.75,"open":22.37,"volume":8135900},{"timestamp":1493818200,"date":"2017-05-03","index":43,"close":21.82,"high":22.21,"low":21.63,"open":21.8,"volume":7074300},{"timestamp":1493904600,"date":"2017-05-04","index":44,"close":22.59,"high":23.22,"low":21.9,"open":22.18,"volume":19005400},{"timestamp":1493991000,"date":"2017-05-05","index":45,"close":23.19,"high":23.25,"low":22.51,"open":23.08,"volume":12833900},{"timestamp":1494250200,"date":"2017-05-08","index":46,"close":22.46,"high":23.57,"low":22.23,"open":23.17,"volume":18088000},{"timestamp":1494336600,"date":"2017-05-09","index":47,"close":23.32,"high":23.44,"low":22.67,"open":22.7,"volume":17935000},{"timestamp":1494423000,"date":"2017-05-10","index":48,"close":22.98,"high":23.32,"low":22.87,"open":23.11,"volume":47513200}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":49,"close":18.05,"high":18.9,"low":17.59,"open":17.96,"volume":131859500},{"timestamp":1494595800,"date":"2017-05-12","index":50,"close":19.14,"high":19.48,"low":18.16,"open":18.44,"volume":68971000},{"timestamp":1494855000,"date":"2017-05-15","index":51,"close":20.74,"high":20.95,"low":19.49,"open":19.57,"volume":69830000},{"timestamp":1494941400,"date":"2017-05-16","index":52,"close":20.78,"high":20.88,"low":20.15,"open":20.54,"volume":41017400},{"timestamp":1495027800,"date":"2017-05-17","index":53,"close":19.9,"high":20.59,"low":19.69,"open":20.56,"volume":29254500},{"timestamp":1495114200,"date":"2017-05-18","index":54,"close":20.27,"high":20.58,"low":19.86,"open":19.86,"volume":16005000},{"timestamp":1495200600,"date":"2017-05-19","index":55,"close":20,"high":20.64,"low":19.93,"open":20.42,"volume":18960700},{"timestamp":1495459800,"date":"2017-05-22","index":56,"close":20.08,"high":20.34,"low":20.01,"open":20.14,"volume":9151900},{"timestamp":1495546200,"date":"2017-05-23","index":57,"close":20.03,"high":20.3,"low":19.9,"open":20.14,"volume":8239200},{"timestamp":1495632600,"date":"2017-05-24","index":58,"close":20.53,"high":20.62,"low":20,"open":20.2,"volume":13659900},{"timestamp":1495719000,"date":"2017-05-25","index":59,"close":21.93,"high":21.94,"low":20.11,"open":20.16,"volume":24326000}]},{"date":"2017-02-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-31","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723642200,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22839800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]},{"date":"2019-07-23","estimated":-0.1,"reported":-0.06,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":591,"close":15.25,"high":15.57,"low":14.8,"open":15.3,"volume":26250600},{"timestamp":1562765400,"date":"2019-07-10","index":592,"close":15.26,"high":15.36,"low":14.97,"open":15.26,"volume":17194500},{"timestamp":1562851800,"date":"2019-07-11","index":593,"close":15.57,"high":15.94,"low":15.39,"open":15.61,"volume":26709600},{"timestamp":1562938200,"date":"2019-07-12","index":594,"close":15.61,"high":16.24,"low":15.53,"open":16.16,"volume":39198800},{"timestamp":1563197400,"date":"2019-07-15","index":595,"close":15.5,"high":15.73,"low":15.28,"open":15.59,"volume":16919600},{"timestamp":1563283800,"date":"2019-07-16","index":596,"close":15,"high":15.53,"low":14.89,"open":15.5,"volume":24523000},{"timestamp":1563370200,"date":"2019-07-17","index":597,"close":14.93,"high":15.14,"low":14.56,"open":14.9,"volume":13471300},{"timestamp":1563456600,"date":"2019-07-18","index":598,"close":14.55,"high":14.94,"low":14.43,"open":14.72,"volume":19022600},{"timestamp":1563543000,"date":"2019-07-19","index":599,"close":14.02,"high":14.65,"low":13.96,"open":14.62,"volume":30424400},{"timestamp":1563802200,"date":"2019-07-22","index":600,"close":14.15,"high":14.47,"low":13.98,"open":14.02,"volume":26770000},{"timestamp":1563888600,"date":"2019-07-23","index":601,"close":14.83,"high":14.93,"low":14.25,"open":14.66,"volume":78779000}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":602,"close":17.61,"high":17.61,"low":16.08,"open":16.22,"volume":143867600},{"timestamp":1564061400,"date":"2019-07-25","index":603,"close":17.69,"high":18,"low":17.12,"open":17.23,"volume":88040500},{"timestamp":1564147800,"date":"2019-07-26","index":604,"close":17.89,"high":18.36,"low":17.62,"open":17.7,"volume":55913100},{"timestamp":1564407000,"date":"2019-07-29","index":605,"close":17.5,"high":18.12,"low":17.44,"open":18.01,"volume":25542300},{"timestamp":1564493400,"date":"2019-07-30","index":606,"close":16.93,"high":17.33,"low":16.9,"open":17.23,"volume":33597200},{"timestamp":1564579800,"date":"2019-07-31","index":607,"close":16.8,"high":17.32,"low":16.48,"open":16.98,"volume":30566800},{"timestamp":1564666200,"date":"2019-08-01","index":608,"close":16.68,"high":17.45,"low":16.59,"open":16.83,"volume":35265400},{"timestamp":1564752600,"date":"2019-08-02","index":609,"close":17.03,"high":17.23,"low":16.46,"open":16.54,"volume":23809400},{"timestamp":1565011800,"date":"2019-08-05","index":610,"close":16.46,"high":16.63,"low":16.03,"open":16.57,"volume":26598600},{"timestamp":1565098200,"date":"2019-08-06","index":611,"close":16.29,"high":16.63,"low":16.16,"open":16.2,"volume":30305900},{"timestamp":1565184600,"date":"2019-08-07","index":612,"close":15.91,"high":16.08,"low":15.52,"open":15.61,"volume":42074900}]},{"date":"2019-04-23","estimated":-0.12,"reported":-0.1,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":528,"close":12.27,"high":12.63,"low":12.19,"open":12.31,"volume":42413400},{"timestamp":1554816600,"date":"2019-04-09","index":529,"close":12.35,"high":12.47,"low":12.06,"open":12.16,"volume":26261300},{"timestamp":1554903000,"date":"2019-04-10","index":530,"close":12.02,"high":12.2,"low":11.56,"open":11.84,"volume":45526000},{"timestamp":1554989400,"date":"2019-04-11","index":531,"close":11.9,"high":12.37,"low":11.79,"open":12.1,"volume":20186000},{"timestamp":1555075800,"date":"2019-04-12","index":532,"close":11.97,"high":12.03,"low":11.7,"open":11.98,"volume":15400500},{"timestamp":1555335000,"date":"2019-04-15","index":533,"close":11.85,"high":12.02,"low":11.79,"open":11.9,"volume":10578900},{"timestamp":1555421400,"date":"2019-04-16","index":534,"close":11.69,"high":11.85,"low":11.48,"open":11.8,"volume":19741100},{"timestamp":1555507800,"date":"2019-04-17","index":535,"close":11.75,"high":11.83,"low":11.52,"open":11.76,"volume":14681600},{"timestamp":1555594200,"date":"2019-04-18","index":536,"close":11.67,"high":11.71,"low":11.18,"open":11.18,"volume":24285200},{"timestamp":1555939800,"date":"2019-04-22","index":537,"close":11.53,"high":11.7,"low":11.23,"open":11.55,"volume":20725500},{"timestamp":1556026200,"date":"2019-04-23","index":538,"close":11.99,"high":12.2,"low":11.67,"open":11.94,"volume":63113300}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":539,"close":11.26,"high":12.42,"low":11.06,"open":12.35,"volume":106430600},{"timestamp":1556199000,"date":"2019-04-25","index":540,"close":10.79,"high":11.15,"low":10.51,"open":11.13,"volume":51272600},{"timestamp":1556285400,"date":"2019-04-26","index":541,"close":10.91,"high":11.13,"low":10.69,"open":10.73,"volume":23725500},{"timestamp":1556544600,"date":"2019-04-29","index":542,"close":11.22,"high":11.29,"low":11.06,"open":11.1,"volume":21473800},{"timestamp":1556631000,"date":"2019-04-30","index":543,"close":11.14,"high":11.37,"low":11.02,"open":11.16,"volume":17017900},{"timestamp":1556717400,"date":"2019-05-01","index":544,"close":11.2,"high":11.36,"low":11.14,"open":11.2,"volume":13583200},{"timestamp":1556803800,"date":"2019-05-02","index":545,"close":11.24,"high":11.25,"low":10.99,"open":11.23,"volume":12005000},{"timestamp":1556890200,"date":"2019-05-03","index":546,"close":11.8,"high":11.84,"low":11.25,"open":11.25,"volume":19211700},{"timestamp":1557149400,"date":"2019-05-06","index":547,"close":11.77,"high":11.86,"low":11.38,"open":11.39,"volume":12552500},{"timestamp":1557235800,"date":"2019-05-07","index":548,"close":11.17,"high":11.78,"low":11.07,"open":11.66,"volume":20793200},{"timestamp":1557322200,"date":"2019-05-08","index":549,"close":10.82,"high":11.27,"low":10.79,"open":11.24,"volume":21362100}]},{"date":"2019-02-05","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":475,"close":5.93,"high":6.24,"low":5.88,"open":6.07,"volume":20962400},{"timestamp":1548253800,"date":"2019-01-23","index":476,"close":5.99,"high":6.1,"low":5.87,"open":6.01,"volume":13145100},{"timestamp":1548340200,"date":"2019-01-24","index":477,"close":6.17,"high":6.2,"low":5.91,"open":5.94,"volume":15691800},{"timestamp":1548426600,"date":"2019-01-25","index":478,"close":6.4,"high":6.44,"low":6.2,"open":6.24,"volume":19928600},{"timestamp":1548685800,"date":"2019-01-28","index":479,"close":6.34,"high":6.39,"low":6.2,"open":6.27,"volume":12143100},{"timestamp":1548772200,"date":"2019-01-29","index":480,"close":6.43,"high":6.5,"low":6.29,"open":6.42,"volume":14387100},{"timestamp":1548858600,"date":"2019-01-30","index":481,"close":6.57,"high":6.6,"low":6.31,"open":6.47,"volume":16419300},{"timestamp":1548945000,"date":"2019-01-31","index":482,"close":6.68,"high":6.81,"low":6.65,"open":6.68,"volume":19115200},{"timestamp":1549031400,"date":"2019-02-01","index":483,"close":6.91,"high":7.15,"low":6.73,"open":6.78,"volume":22653000},{"timestamp":1549290600,"date":"2019-02-04","index":484,"close":6.93,"high":6.98,"low":6.7,"open":6.93,"volume":37550700},{"timestamp":1549377000,"date":"2019-02-05","index":485,"close":7.04,"high":7.05,"low":6.8,"open":7.02,"volume":58791000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":486,"close":8.59,"high":9.09,"low":8.35,"open":8.61,"volume":148568000},{"timestamp":1549549800,"date":"2019-02-07","index":487,"close":8.57,"high":8.69,"low":8.04,"open":8.36,"volume":53561900},{"timestamp":1549636200,"date":"2019-02-08","index":488,"close":9.1,"high":9.19,"low":8.3,"open":8.37,"volume":55131800},{"timestamp":1549895400,"date":"2019-02-11","index":489,"close":8.99,"high":9.19,"low":8.85,"open":9.03,"volume":38495700},{"timestamp":1549981800,"date":"2019-02-12","index":490,"close":8.8,"high":9.17,"low":8.77,"open":9.02,"volume":39187100},{"timestamp":1550068200,"date":"2019-02-13","index":491,"close":9.07,"high":9.23,"low":8.67,"open":8.75,"volume":37645700},{"timestamp":1550154600,"date":"2019-02-14","index":492,"close":9.19,"high":9.32,"low":9.01,"open":9.05,"volume":32451000},{"timestamp":1550241000,"date":"2019-02-15","index":493,"close":9.12,"high":9.23,"low":9.04,"open":9.2,"volume":19959800},{"timestamp":1550586600,"date":"2019-02-19","index":494,"close":9.28,"high":9.34,"low":9.05,"open":9.05,"volume":22961300},{"timestamp":1550673000,"date":"2019-02-20","index":495,"close":9.24,"high":9.33,"low":9.14,"open":9.25,"volume":21677200},{"timestamp":1550759400,"date":"2019-02-21","index":496,"close":9.39,"high":9.4,"low":9.13,"open":9.14,"volume":20051600}]},{"date":"2018-10-25","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":407,"close":6.81,"high":7,"low":6.46,"open":6.49,"volume":31180400},{"timestamp":1539351000,"date":"2018-10-12","index":408,"close":7.18,"high":7.39,"low":7.05,"open":7.18,"volume":36249500},{"timestamp":1539610200,"date":"2018-10-15","index":409,"close":7.4,"high":7.46,"low":7.12,"open":7.19,"volume":22050800},{"timestamp":1539696600,"date":"2018-10-16","index":410,"close":7.25,"high":7.47,"low":7.05,"open":7.41,"volume":28702700},{"timestamp":1539783000,"date":"2018-10-17","index":411,"close":7.06,"high":7.32,"low":6.93,"open":7.19,"volume":20946000},{"timestamp":1539869400,"date":"2018-10-18","index":412,"close":6.81,"high":7.02,"low":6.76,"open":6.96,"volume":16946000},{"timestamp":1539955800,"date":"2018-10-19","index":413,"close":6.81,"high":6.97,"low":6.67,"open":6.89,"volume":19113700},{"timestamp":1540215000,"date":"2018-10-22","index":414,"close":6.84,"high":6.98,"low":6.72,"open":6.85,"volume":12651400},{"timestamp":1540301400,"date":"2018-10-23","index":415,"close":6.82,"high":6.93,"low":6.68,"open":6.84,"volume":24667400},{"timestamp":1540387800,"date":"2018-10-24","index":416,"close":6.59,"high":6.99,"low":6.59,"open":6.84,"volume":22133500},{"timestamp":1540474200,"date":"2018-10-25","index":417,"close":6.99,"high":7.09,"low":6.69,"open":6.71,"volume":44154400}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":418,"close":6.28,"high":6.28,"low":5.77,"open":6.13,"volume":79790800},{"timestamp":1540819800,"date":"2018-10-29","index":419,"close":5.99,"high":6.59,"low":5.89,"open":6.35,"volume":32096500},{"timestamp":1540906200,"date":"2018-10-30","index":420,"close":6.43,"high":6.54,"low":5.91,"open":5.93,"volume":35878700},{"timestamp":1540992600,"date":"2018-10-31","index":421,"close":6.61,"high":6.65,"low":6.45,"open":6.57,"volume":27680900},{"timestamp":1541079000,"date":"2018-11-01","index":422,"close":7.2,"high":7.29,"low":6.46,"open":6.6,"volume":31642800},{"timestamp":1541165400,"date":"2018-11-02","index":423,"close":6.82,"high":7.18,"low":6.66,"open":7.1,"volume":26902700},{"timestamp":1541428200,"date":"2018-11-05","index":424,"close":6.9,"high":6.94,"low":6.7,"open":6.9,"volume":14674800},{"timestamp":1541514600,"date":"2018-11-06","index":425,"close":7.09,"high":7.2,"low":6.85,"open":6.86,"volume":15681600},{"timestamp":1541601000,"date":"2018-11-07","index":426,"close":7.2,"high":7.29,"low":7.08,"open":7.09,"volume":14356500},{"timestamp":1541687400,"date":"2018-11-08","index":427,"close":7.02,"high":7.22,"low":6.99,"open":7.15,"volume":10764700},{"timestamp":1541773800,"date":"2018-11-09","index":428,"close":6.79,"high":6.96,"low":6.66,"open":6.9,"volume":14369900}]},{"date":"2018-08-07","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1532439000,"date":"2018-07-24","index":351,"close":13.14,"high":13.45,"low":12.96,"open":13.45,"volume":15870300},{"timestamp":1532525400,"date":"2018-07-25","index":352,"close":13.39,"high":13.44,"low":13.16,"open":13.32,"volume":16509100},{"timestamp":1532611800,"date":"2018-07-26","index":353,"close":13.37,"high":13.4,"low":12.77,"open":13.07,"volume":20037300},{"timestamp":1532698200,"date":"2018-07-27","index":354,"close":12.83,"high":13.18,"low":12.52,"open":13.14,"volume":28282700},{"timestamp":1532957400,"date":"2018-07-30","index":355,"close":12.27,"high":12.75,"low":12,"open":12.74,"volume":27156900},{"timestamp":1533043800,"date":"2018-07-31","index":356,"close":12.5,"high":12.57,"low":12.15,"open":12.26,"volume":14874500},{"timestamp":1533130200,"date":"2018-08-01","index":357,"close":12.38,"high":12.61,"low":12.2,"open":12.55,"volume":11228000},{"timestamp":1533216600,"date":"2018-08-02","index":358,"close":12.7,"high":12.75,"low":12.18,"open":12.31,"volume":11731900},{"timestamp":1533303000,"date":"2018-08-03","index":359,"close":12.73,"high":13.01,"low":12.66,"open":12.71,"volume":11512900},{"timestamp":1533562200,"date":"2018-08-06","index":360,"close":13.05,"high":13.13,"low":12.71,"open":12.73,"volume":17656600},{"timestamp":1533648600,"date":"2018-08-07","index":361,"close":13.12,"high":13.37,"low":12.78,"open":13.01,"volume":50202000}],"post":[{"timestamp":1533735000,"date":"2018-08-08","index":362,"close":12.23,"high":12.84,"low":12.04,"open":12.83,"volume":61183600},{"timestamp":1533821400,"date":"2018-08-09","index":363,"close":12.31,"high":12.67,"low":12.07,"open":12.15,"volume":24307300},{"timestamp":1533907800,"date":"2018-08-10","index":364,"close":12.31,"high":12.5,"low":12.09,"open":12.14,"volume":15883900},{"timestamp":1534167000,"date":"2018-08-13","index":365,"close":12.57,"high":12.77,"low":12.24,"open":12.24,"volume":15724400},{"timestamp":1534253400,"date":"2018-08-14","index":366,"close":12.34,"high":12.73,"low":12.31,"open":12.65,"volume":13042700},{"timestamp":1534339800,"date":"2018-08-15","index":367,"close":12.18,"high":12.3,"low":12.11,"open":12.27,"volume":13643600},{"timestamp":1534426200,"date":"2018-08-16","index":368,"close":12.17,"high":12.58,"low":12.1,"open":12.3,"volume":14652900},{"timestamp":1534512600,"date":"2018-08-17","index":369,"close":11.89,"high":12.17,"low":11.63,"open":12.16,"volume":22444600},{"timestamp":1534771800,"date":"2018-08-20","index":370,"close":11.73,"high":11.86,"low":11.57,"open":11.8,"volume":13977800},{"timestamp":1534858200,"date":"2018-08-21","index":371,"close":11.44,"high":11.83,"low":11.34,"open":11.75,"volume":22078100},{"timestamp":1534944600,"date":"2018-08-22","index":372,"close":11.44,"high":11.62,"low":11.41,"open":11.41,"volume":12082700}]},{"date":"2018-05-01","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":283,"close":14.88,"high":14.98,"low":14.57,"open":14.63,"volume":14023200},{"timestamp":1524058200,"date":"2018-04-18","index":284,"close":14.65,"high":14.88,"low":14.54,"open":14.85,"volume":9877800},{"timestamp":1524144600,"date":"2018-04-19","index":285,"close":14.84,"high":15.04,"low":14.58,"open":14.65,"volume":12387300},{"timestamp":1524231000,"date":"2018-04-20","index":286,"close":15.2,"high":15.42,"low":14.94,"open":15,"volume":20481300},{"timestamp":1524490200,"date":"2018-04-23","index":287,"close":15.54,"high":15.6,"low":15.2,"open":15.35,"volume":19132800},{"timestamp":1524576600,"date":"2018-04-24","index":288,"close":15.63,"high":15.96,"low":15.4,"open":15.51,"volume":19801800},{"timestamp":1524663000,"date":"2018-04-25","index":289,"close":14.54,"high":15.67,"low":14.16,"open":15.62,"volume":46884400},{"timestamp":1524749400,"date":"2018-04-26","index":290,"close":14.7,"high":15.14,"low":14.48,"open":14.88,"volume":22736800},{"timestamp":1524835800,"date":"2018-04-27","index":291,"close":14.23,"high":14.82,"low":14.16,"open":14.75,"volume":21763100},{"timestamp":1525095000,"date":"2018-04-30","index":292,"close":14.33,"high":14.44,"low":14.09,"open":14.36,"volume":21573800},{"timestamp":1525181400,"date":"2018-05-01","index":293,"close":14.13,"high":14.55,"low":13.75,"open":14.34,"volume":50003900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":294,"close":11.03,"high":11.7,"low":10.96,"open":11.3,"volume":159209400},{"timestamp":1525354200,"date":"2018-05-03","index":295,"close":10.97,"high":11.3,"low":10.51,"open":11.11,"volume":67507000},{"timestamp":1525440600,"date":"2018-05-04","index":296,"close":10.79,"high":10.93,"low":10.57,"open":10.86,"volume":39865000},{"timestamp":1525699800,"date":"2018-05-07","index":297,"close":10.74,"high":10.9,"low":10.61,"open":10.76,"volume":24743800},{"timestamp":1525786200,"date":"2018-05-08","index":298,"close":10.97,"high":11.43,"low":10.75,"open":10.95,"volume":35536400},{"timestamp":1525872600,"date":"2018-05-09","index":299,"close":11.01,"high":11.18,"low":10.91,"open":10.98,"volume":19856500},{"timestamp":1525959000,"date":"2018-05-10","index":300,"close":11.01,"high":11.18,"low":10.93,"open":11.01,"volume":19069100},{"timestamp":1526045400,"date":"2018-05-11","index":301,"close":11.04,"high":11.05,"low":10.85,"open":11,"volume":16929900},{"timestamp":1526304600,"date":"2018-05-14","index":302,"close":10.98,"high":11.05,"low":10.85,"open":11,"volume":19105800},{"timestamp":1526391000,"date":"2018-05-15","index":303,"close":10.65,"high":10.96,"low":10.51,"open":10.95,"volume":29277900},{"timestamp":1526477400,"date":"2018-05-16","index":304,"close":10.58,"high":10.75,"low":10.55,"open":10.6,"volume":19836000}]},{"date":"2018-02-06","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1516717800,"date":"2018-01-23","index":225,"close":14.25,"high":14.67,"low":14.13,"open":14.19,"volume":13418800},{"timestamp":1516804200,"date":"2018-01-24","index":226,"close":14.44,"high":14.77,"low":14.28,"open":14.31,"volume":11979600},{"timestamp":1516890600,"date":"2018-01-25","index":227,"close":13.71,"high":14.3,"low":13.7,"open":14.28,"volume":23551600},{"timestamp":1516977000,"date":"2018-01-26","index":228,"close":13.56,"high":13.79,"low":13.43,"open":13.75,"volume":17366200},{"timestamp":1517236200,"date":"2018-01-29","index":229,"close":13.47,"high":13.67,"low":13.37,"open":13.54,"volume":13584200},{"timestamp":1517322600,"date":"2018-01-30","index":230,"close":13.26,"high":13.4,"low":13.15,"open":13.3,"volume":12413600},{"timestamp":1517409000,"date":"2018-01-31","index":231,"close":13.52,"high":13.62,"low":13.26,"open":13.31,"volume":13587000},{"timestamp":1517495400,"date":"2018-02-01","index":232,"close":13.92,"high":14,"low":13.4,"open":13.43,"volume":13306000},{"timestamp":1517581800,"date":"2018-02-02","index":233,"close":13.71,"high":13.89,"low":13.51,"open":13.59,"volume":18123300},{"timestamp":1517841000,"date":"2018-02-05","index":234,"close":13.85,"high":14.03,"low":13.32,"open":13.35,"volume":20637700},{"timestamp":1517927400,"date":"2018-02-06","index":235,"close":14.06,"high":14.2,"low":13.47,"open":13.5,"volume":45110200}],"post":[{"timestamp":1518013800,"date":"2018-02-07","index":236,"close":20.75,"high":21.22,"low":16.96,"open":17.15,"volume":232325100},{"timestamp":1518100200,"date":"2018-02-08","index":237,"close":19.39,"high":20.9,"low":18.69,"open":20.74,"volume":119751700},{"timestamp":1518186600,"date":"2018-02-09","index":238,"close":18.8,"high":19.65,"low":18.12,"open":19.07,"volume":50072800},{"timestamp":1518445800,"date":"2018-02-12","index":239,"close":18.63,"high":19.38,"low":18.52,"open":18.84,"volume":30537300},{"timestamp":1518532200,"date":"2018-02-13","index":240,"close":18.58,"high":19.11,"low":18.33,"open":18.39,"volume":28873300},{"timestamp":1518618600,"date":"2018-02-14","index":241,"close":19.56,"high":19.85,"low":18.21,"open":18.35,"volume":38743300},{"timestamp":1518705000,"date":"2018-02-15","index":242,"close":19.75,"high":20.57,"low":19.58,"open":19.66,"volume":40746100},{"timestamp":1518791400,"date":"2018-02-16","index":243,"close":20.42,"high":20.75,"low":19.75,"open":19.84,"volume":33808500},{"timestamp":1519137000,"date":"2018-02-20","index":244,"close":18.93,"high":19.8,"low":18.57,"open":19.31,"volume":42723100},{"timestamp":1519223400,"date":"2018-02-21","index":245,"close":18.64,"high":19.19,"low":18.38,"open":18.9,"volume":31691300},{"timestamp":1519309800,"date":"2018-02-22","index":246,"close":17.51,"high":18.53,"low":17.05,"open":18.48,"volume":51776400}]},{"date":"2017-11-07","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":164,"close":14.59,"high":15.08,"low":14.58,"open":14.87,"volume":15448300},{"timestamp":1508938200,"date":"2017-10-25","index":165,"close":14.16,"high":14.93,"low":13.96,"open":14.7,"volume":22943900},{"timestamp":1509024600,"date":"2017-10-26","index":166,"close":14.39,"high":14.76,"low":14.11,"open":14.35,"volume":17071200},{"timestamp":1509111000,"date":"2017-10-27","index":167,"close":15.44,"high":15.48,"low":14.22,"open":14.27,"volume":23767600},{"timestamp":1509370200,"date":"2017-10-30","index":168,"close":15.68,"high":16.27,"low":15.05,"open":15.13,"volume":23657800},{"timestamp":1509456600,"date":"2017-10-31","index":169,"close":15.34,"high":15.73,"low":15.17,"open":15.65,"volume":13008900},{"timestamp":1509543000,"date":"2017-11-01","index":170,"close":14.51,"high":15.52,"low":14.39,"open":15.45,"volume":20443800},{"timestamp":1509629400,"date":"2017-11-02","index":171,"close":14.55,"high":14.87,"low":14.4,"open":14.45,"volume":11810500},{"timestamp":1509715800,"date":"2017-11-03","index":172,"close":15.27,"high":15.28,"low":14.6,"open":14.64,"volume":12784400},{"timestamp":1509978600,"date":"2017-11-06","index":173,"close":14.83,"high":15.29,"low":14.8,"open":15.19,"volume":17736900},{"timestamp":1510065000,"date":"2017-11-07","index":174,"close":15.12,"high":15.53,"low":14.73,"open":14.87,"volume":40978300}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":175,"close":12.91,"high":14.09,"low":12.1,"open":13.47,"volume":162744700},{"timestamp":1510237800,"date":"2017-11-09","index":176,"close":12.38,"high":12.74,"low":12.23,"open":12.64,"volume":51695800},{"timestamp":1510324200,"date":"2017-11-10","index":177,"close":12.76,"high":12.84,"low":12.31,"open":12.5,"volume":32141000},{"timestamp":1510583400,"date":"2017-11-13","index":178,"close":12.4,"high":12.95,"low":12.35,"open":12.83,"volume":18950200},{"timestamp":1510669800,"date":"2017-11-14","index":179,"close":12.57,"high":12.7,"low":12.25,"open":12.41,"volume":13962600},{"timestamp":1510756200,"date":"2017-11-15","index":180,"close":12.46,"high":12.75,"low":12.17,"open":12.32,"volume":14410400},{"timestamp":1510842600,"date":"2017-11-16","index":181,"close":12.56,"high":12.68,"low":12.38,"open":12.5,"volume":15701700},{"timestamp":1510929000,"date":"2017-11-17","index":182,"close":12.99,"high":13.01,"low":12.51,"open":12.6,"volume":17563800},{"timestamp":1511188200,"date":"2017-11-20","index":183,"close":12.41,"high":13.11,"low":12.29,"open":13.1,"volume":30676100},{"timestamp":1511274600,"date":"2017-11-21","index":184,"close":12.34,"high":12.59,"low":12.32,"open":12.52,"volume":19010300},{"timestamp":1511361000,"date":"2017-11-22","index":185,"close":12.62,"high":12.64,"low":12.35,"open":12.35,"volume":14022100}]},{"date":"2017-08-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1501162200,"date":"2017-07-27","index":102,"close":14,"high":14.1,"low":13.14,"open":13.15,"volume":27167900},{"timestamp":1501248600,"date":"2017-07-28","index":103,"close":13.81,"high":14.03,"low":13.5,"open":13.9,"volume":16735500},{"timestamp":1501507800,"date":"2017-07-31","index":104,"close":13.67,"high":13.98,"low":13.1,"open":13.42,"volume":48964600},{"timestamp":1501594200,"date":"2017-08-01","index":105,"close":13.1,"high":13.77,"low":13.07,"open":13.77,"volume":27629900},{"timestamp":1501680600,"date":"2017-08-02","index":106,"close":12.65,"high":13.25,"low":12.52,"open":13.22,"volume":25294700},{"timestamp":1501767000,"date":"2017-08-03","index":107,"close":12.93,"high":13.15,"low":11.9,"open":12.65,"volume":61533500},{"timestamp":1501853400,"date":"2017-08-04","index":108,"close":13.52,"high":13.7,"low":12.83,"open":13.17,"volume":53080700},{"timestamp":1502112600,"date":"2017-08-07","index":109,"close":13.39,"high":14.06,"low":13.24,"open":13.86,"volume":34037700},{"timestamp":1502199000,"date":"2017-08-08","index":110,"close":13.02,"high":13.29,"low":12.82,"open":13.28,"volume":30037600},{"timestamp":1502285400,"date":"2017-08-09","index":111,"close":13.56,"high":13.65,"low":12.78,"open":12.96,"volume":26831900},{"timestamp":1502371800,"date":"2017-08-10","index":112,"close":13.77,"high":13.96,"low":13.26,"open":13.58,"volume":57716500}],"post":[{"timestamp":1502458200,"date":"2017-08-11","index":113,"close":11.83,"high":12.34,"low":11.77,"open":12,"volume":83853200},{"timestamp":1502717400,"date":"2017-08-14","index":114,"close":12.6,"high":13.14,"low":11.28,"open":11.49,"volume":84794900},{"timestamp":1502803800,"date":"2017-08-15","index":115,"close":12.74,"high":13.3,"low":12.66,"open":13.05,"volume":43528300},{"timestamp":1502890200,"date":"2017-08-16","index":116,"close":13.12,"high":13.25,"low":12.48,"open":12.5,"volume":33264900},{"timestamp":1502976600,"date":"2017-08-17","index":117,"close":13.35,"high":13.5,"low":12.95,"open":12.95,"volume":36194300},{"timestamp":1503063000,"date":"2017-08-18","index":118,"close":14.01,"high":14.25,"low":13.26,"open":13.3,"volume":46204700},{"timestamp":1503322200,"date":"2017-08-21","index":119,"close":13.58,"high":14.59,"low":13.35,"open":14.27,"volume":44263500},{"timestamp":1503408600,"date":"2017-08-22","index":120,"close":14.53,"high":14.56,"low":13.81,"open":13.85,"volume":38183000},{"timestamp":1503495000,"date":"2017-08-23","index":121,"close":15.09,"high":15.13,"low":14.38,"open":14.55,"volume":65743100},{"timestamp":1503581400,"date":"2017-08-24","index":122,"close":14.53,"high":15.34,"low":14.43,"open":15.24,"volume":30674600},{"timestamp":1503667800,"date":"2017-08-25","index":123,"close":14.78,"high":14.85,"low":14.45,"open":14.62,"volume":23066800}]},{"date":"2017-05-10","estimated":-0.19,"reported":-0.2,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":38,"close":21.58,"high":21.65,"low":21.08,"open":21.25,"volume":10141300},{"timestamp":1493299800,"date":"2017-04-27","index":39,"close":22.01,"high":22.12,"low":21.58,"open":21.58,"volume":10764400},{"timestamp":1493386200,"date":"2017-04-28","index":40,"close":22.55,"high":22.59,"low":22.01,"open":22.05,"volume":9031600},{"timestamp":1493645400,"date":"2017-05-01","index":41,"close":22.21,"high":22.84,"low":22.11,"open":22.66,"volume":7959300},{"timestamp":1493731800,"date":"2017-05-02","index":42,"close":21.99,"high":22.37,"low":21.75,"open":22.37,"volume":8135900},{"timestamp":1493818200,"date":"2017-05-03","index":43,"close":21.82,"high":22.21,"low":21.63,"open":21.8,"volume":7074300},{"timestamp":1493904600,"date":"2017-05-04","index":44,"close":22.59,"high":23.22,"low":21.9,"open":22.18,"volume":19005400},{"timestamp":1493991000,"date":"2017-05-05","index":45,"close":23.19,"high":23.25,"low":22.51,"open":23.08,"volume":12833900},{"timestamp":1494250200,"date":"2017-05-08","index":46,"close":22.46,"high":23.57,"low":22.23,"open":23.17,"volume":18088000},{"timestamp":1494336600,"date":"2017-05-09","index":47,"close":23.32,"high":23.44,"low":22.67,"open":22.7,"volume":17935000},{"timestamp":1494423000,"date":"2017-05-10","index":48,"close":22.98,"high":23.32,"low":22.87,"open":23.11,"volume":47513200}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":49,"close":18.05,"high":18.9,"low":17.59,"open":17.96,"volume":131859500},{"timestamp":1494595800,"date":"2017-05-12","index":50,"close":19.14,"high":19.48,"low":18.16,"open":18.44,"volume":68971000},{"timestamp":1494855000,"date":"2017-05-15","index":51,"close":20.74,"high":20.95,"low":19.49,"open":19.57,"volume":69830000},{"timestamp":1494941400,"date":"2017-05-16","index":52,"close":20.78,"high":20.88,"low":20.15,"open":20.54,"volume":41017400},{"timestamp":1495027800,"date":"2017-05-17","index":53,"close":19.9,"high":20.59,"low":19.69,"open":20.56,"volume":29254500},{"timestamp":1495114200,"date":"2017-05-18","index":54,"close":20.27,"high":20.58,"low":19.86,"open":19.86,"volume":16005000},{"timestamp":1495200600,"date":"2017-05-19","index":55,"close":20,"high":20.64,"low":19.93,"open":20.42,"volume":18960700},{"timestamp":1495459800,"date":"2017-05-22","index":56,"close":20.08,"high":20.34,"low":20.01,"open":20.14,"volume":9151900},{"timestamp":1495546200,"date":"2017-05-23","index":57,"close":20.03,"high":20.3,"low":19.9,"open":20.14,"volume":8239200},{"timestamp":1495632600,"date":"2017-05-24","index":58,"close":20.53,"high":20.62,"low":20,"open":20.2,"volume":13659900},{"timestamp":1495719000,"date":"2017-05-25","index":59,"close":21.93,"high":21.94,"low":20.11,"open":20.16,"volume":24326000}]},{"date":"2017-02-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-31","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SNAP_partial.json b/data/SNAP_partial.json
index d79d27c38..4df95128f 100644
--- a/data/SNAP_partial.json
+++ b/data/SNAP_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723665602,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22505524},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":0.05,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1856,"close":14.57,"high":14.91,"low":14.34,"open":14.76,"volume":14723700},{"timestamp":1721395800,"date":"2024-07-19","index":1857,"close":14.4,"high":14.74,"low":14.36,"open":14.51,"volume":12221200},{"timestamp":1721655000,"date":"2024-07-22","index":1858,"close":14.78,"high":14.91,"low":14.56,"open":14.59,"volume":10957500},{"timestamp":1721741400,"date":"2024-07-23","index":1859,"close":14.33,"high":15.35,"low":14.31,"open":15.16,"volume":22477900},{"timestamp":1721827800,"date":"2024-07-24","index":1860,"close":13.58,"high":13.99,"low":13.49,"open":13.99,"volume":19952200},{"timestamp":1721914200,"date":"2024-07-25","index":1861,"close":13.45,"high":13.78,"low":13.08,"open":13.57,"volume":18876300},{"timestamp":1722000600,"date":"2024-07-26","index":1862,"close":13.33,"high":13.72,"low":13.24,"open":13.65,"volume":18301700},{"timestamp":1722259800,"date":"2024-07-29","index":1863,"close":13.35,"high":13.55,"low":13.2,"open":13.5,"volume":17491500},{"timestamp":1722346200,"date":"2024-07-30","index":1864,"close":13.09,"high":13.34,"low":12.83,"open":13.31,"volume":29735800},{"timestamp":1722432600,"date":"2024-07-31","index":1865,"close":13.32,"high":13.6,"low":13.06,"open":13.15,"volume":27561000},{"timestamp":1722519000,"date":"2024-08-01","index":1866,"close":12.81,"high":13.95,"low":12.71,"open":13.81,"volume":62367500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1867,"close":9.36,"high":10.42,"low":9.3,"open":10.13,"volume":124970600},{"timestamp":1722864600,"date":"2024-08-05","index":1868,"close":8.71,"high":8.97,"low":8.3,"open":8.51,"volume":52149400},{"timestamp":1722951000,"date":"2024-08-06","index":1869,"close":8.64,"high":9.01,"low":8.52,"open":9,"volume":47097400},{"timestamp":1723037400,"date":"2024-08-07","index":1870,"close":8.29,"high":9.05,"low":8.29,"open":8.74,"volume":37159100},{"timestamp":1723123800,"date":"2024-08-08","index":1871,"close":8.94,"high":9.01,"low":8.35,"open":8.43,"volume":30984600},{"timestamp":1723210200,"date":"2024-08-09","index":1872,"close":9.05,"high":9.11,"low":8.83,"open":8.92,"volume":26475900},{"timestamp":1723469400,"date":"2024-08-12","index":1873,"close":9.02,"high":9.24,"low":8.95,"open":9.06,"volume":15243100},{"timestamp":1723555800,"date":"2024-08-13","index":1874,"close":9.23,"high":9.54,"low":9.08,"open":9.08,"volume":21013800},{"timestamp":1723642200,"date":"2024-08-14","index":1875,"close":9.03,"high":9.4,"low":8.94,"open":9.36,"volume":22839800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":1789,"close":11.36,"high":11.41,"low":10.85,"open":11.01,"volume":24554900},{"timestamp":1712928600,"date":"2024-04-12","index":1790,"close":10.85,"high":11.23,"low":10.83,"open":11.18,"volume":21646400},{"timestamp":1713187800,"date":"2024-04-15","index":1791,"close":10.34,"high":10.87,"low":10.27,"open":10.86,"volume":24598600},{"timestamp":1713274200,"date":"2024-04-16","index":1792,"close":10.41,"high":10.43,"low":10.08,"open":10.28,"volume":24221400},{"timestamp":1713360600,"date":"2024-04-17","index":1793,"close":10.9,"high":11.45,"low":10.43,"open":10.49,"volume":54242200},{"timestamp":1713447000,"date":"2024-04-18","index":1794,"close":11.63,"high":11.78,"low":11.07,"open":11.17,"volume":55108200},{"timestamp":1713533400,"date":"2024-04-19","index":1795,"close":11.16,"high":11.88,"low":11.11,"open":11.65,"volume":30256600},{"timestamp":1713792600,"date":"2024-04-22","index":1796,"close":11.14,"high":11.75,"low":10.88,"open":11.53,"volume":24949800},{"timestamp":1713879000,"date":"2024-04-23","index":1797,"close":11.39,"high":11.69,"low":11.14,"open":11.29,"volume":26017900},{"timestamp":1713965400,"date":"2024-04-24","index":1798,"close":11.08,"high":11.48,"low":10.96,"open":11.32,"volume":32755900},{"timestamp":1714051800,"date":"2024-04-25","index":1799,"close":11.4,"high":11.55,"low":10.54,"open":10.63,"volume":75962200}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":1800,"close":14.55,"high":14.94,"low":13.78,"open":14.48,"volume":159811900},{"timestamp":1714397400,"date":"2024-04-29","index":1801,"close":14.49,"high":14.87,"low":14.03,"open":14.35,"volume":51922300},{"timestamp":1714483800,"date":"2024-04-30","index":1802,"close":15.05,"high":15.36,"low":14.38,"open":14.48,"volume":56020000},{"timestamp":1714570200,"date":"2024-05-01","index":1803,"close":15.86,"high":16.2,"low":14.93,"open":15.1,"volume":46850500},{"timestamp":1714656600,"date":"2024-05-02","index":1804,"close":16.3,"high":16.31,"low":15.71,"open":16.02,"volume":28833500},{"timestamp":1714743000,"date":"2024-05-03","index":1805,"close":16.25,"high":16.53,"low":16.04,"open":16.53,"volume":23896800},{"timestamp":1715002200,"date":"2024-05-06","index":1806,"close":16.84,"high":16.97,"low":16.09,"open":16.39,"volume":32504100},{"timestamp":1715088600,"date":"2024-05-07","index":1807,"close":17.14,"high":17.29,"low":16.74,"open":16.78,"volume":24966200},{"timestamp":1715175000,"date":"2024-05-08","index":1808,"close":16.74,"high":16.98,"low":16.33,"open":16.39,"volume":31749000},{"timestamp":1715261400,"date":"2024-05-09","index":1809,"close":16.55,"high":16.76,"low":16.11,"open":16.71,"volume":36751800},{"timestamp":1715347800,"date":"2024-05-10","index":1810,"close":16.01,"high":16.6,"low":15.84,"open":16.58,"volume":26519500}]},{"date":"2024-02-06","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":1734,"close":16.33,"high":16.64,"low":16.17,"open":16.64,"volume":17034500},{"timestamp":1706106600,"date":"2024-01-24","index":1735,"close":16.32,"high":16.72,"low":16.22,"open":16.67,"volume":17403900},{"timestamp":1706193000,"date":"2024-01-25","index":1736,"close":16.29,"high":16.51,"low":16.2,"open":16.47,"volume":14223000},{"timestamp":1706279400,"date":"2024-01-26","index":1737,"close":16.25,"high":16.99,"low":16.24,"open":16.98,"volume":27636400},{"timestamp":1706538600,"date":"2024-01-29","index":1738,"close":16.89,"high":16.9,"low":16.09,"open":16.3,"volume":18698300},{"timestamp":1706625000,"date":"2024-01-30","index":1739,"close":16.47,"high":16.84,"low":16.33,"open":16.7,"volume":36009400},{"timestamp":1706711400,"date":"2024-01-31","index":1740,"close":15.89,"high":16.6,"low":15.82,"open":16.03,"volume":14822100},{"timestamp":1706797800,"date":"2024-02-01","index":1741,"close":15.87,"high":16.11,"low":15.77,"open":16.09,"volume":16179100},{"timestamp":1706884200,"date":"2024-02-02","index":1742,"close":17.05,"high":17.11,"low":16.11,"open":16.67,"volume":35675400},{"timestamp":1707143400,"date":"2024-02-05","index":1743,"close":16.75,"high":17.5,"low":16.3,"open":17.2,"volume":37737700},{"timestamp":1707229800,"date":"2024-02-06","index":1744,"close":17.45,"high":17.5,"low":16.77,"open":16.78,"volume":88330600}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":1745,"close":11.41,"high":12.39,"low":11.08,"open":12.03,"volume":185977600},{"timestamp":1707402600,"date":"2024-02-08","index":1746,"close":11.1,"high":11.5,"low":10.82,"open":11.29,"volume":87847300},{"timestamp":1707489000,"date":"2024-02-09","index":1747,"close":11.11,"high":11.28,"low":10.93,"open":11.26,"volume":54218100},{"timestamp":1707748200,"date":"2024-02-12","index":1748,"close":11.64,"high":12.08,"low":11.2,"open":11.28,"volume":65823300},{"timestamp":1707834600,"date":"2024-02-13","index":1749,"close":11.14,"high":11.62,"low":11.02,"open":11.24,"volume":40428100},{"timestamp":1707921000,"date":"2024-02-14","index":1750,"close":11.4,"high":11.45,"low":11.18,"open":11.34,"volume":24167900},{"timestamp":1708007400,"date":"2024-02-15","index":1751,"close":11.6,"high":11.8,"low":11.38,"open":11.42,"volume":24335900},{"timestamp":1708093800,"date":"2024-02-16","index":1752,"close":11.17,"high":11.44,"low":10.99,"open":11.34,"volume":43355200},{"timestamp":1708439400,"date":"2024-02-20","index":1753,"close":10.95,"high":11.14,"low":10.87,"open":11,"volume":37406100},{"timestamp":1708525800,"date":"2024-02-21","index":1754,"close":10.74,"high":10.96,"low":10.69,"open":10.83,"volume":25626000},{"timestamp":1708612200,"date":"2024-02-22","index":1755,"close":10.73,"high":11.04,"low":10.72,"open":10.85,"volume":46990000}]},{"date":"2023-10-24","estimated":-0.04,"reported":0.02,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":1663,"close":8.82,"high":9.11,"low":8.66,"open":8.7,"volume":22342600},{"timestamp":1697031000,"date":"2023-10-11","index":1664,"close":9.11,"high":9.13,"low":8.82,"open":8.85,"volume":18773800},{"timestamp":1697117400,"date":"2023-10-12","index":1665,"close":9.11,"high":9.33,"low":9.01,"open":9.06,"volume":29718200},{"timestamp":1697203800,"date":"2023-10-13","index":1666,"close":8.68,"high":9.14,"low":8.67,"open":9.1,"volume":27893000},{"timestamp":1697463000,"date":"2023-10-16","index":1667,"close":9.72,"high":9.75,"low":8.96,"open":9.02,"volume":56297800},{"timestamp":1697549400,"date":"2023-10-17","index":1668,"close":9.69,"high":9.77,"low":9.54,"open":9.56,"volume":24836000},{"timestamp":1697635800,"date":"2023-10-18","index":1669,"close":9.6,"high":9.76,"low":9.51,"open":9.6,"volume":19250400},{"timestamp":1697722200,"date":"2023-10-19","index":1670,"close":9.65,"high":9.87,"low":9.46,"open":9.55,"volume":21177200},{"timestamp":1697808600,"date":"2023-10-20","index":1671,"close":9.44,"high":9.67,"low":9.31,"open":9.6,"volume":29372600},{"timestamp":1698067800,"date":"2023-10-23","index":1672,"close":9.49,"high":9.88,"low":9.3,"open":9.35,"volume":37569200},{"timestamp":1698154200,"date":"2023-10-24","index":1673,"close":9.71,"high":9.98,"low":9.58,"open":9.63,"volume":71921400}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":1674,"close":9.19,"high":10.87,"low":9.1,"open":10.37,"volume":94403200},{"timestamp":1698327000,"date":"2023-10-26","index":1675,"close":9.3,"high":9.52,"low":8.91,"open":9.11,"volume":42454200},{"timestamp":1698413400,"date":"2023-10-27","index":1676,"close":9.3,"high":9.55,"low":9.18,"open":9.33,"volume":24606500},{"timestamp":1698672600,"date":"2023-10-30","index":1677,"close":9.7,"high":9.81,"low":9.29,"open":9.34,"volume":25083900},{"timestamp":1698759000,"date":"2023-10-31","index":1678,"close":10.01,"high":10.06,"low":9.6,"open":9.79,"volume":28796700},{"timestamp":1698845400,"date":"2023-11-01","index":1679,"close":9.99,"high":10.08,"low":9.81,"open":9.95,"volume":19548100},{"timestamp":1698931800,"date":"2023-11-02","index":1680,"close":10.43,"high":10.59,"low":10.1,"open":10.14,"volume":30659300},{"timestamp":1699018200,"date":"2023-11-03","index":1681,"close":10.72,"high":10.91,"low":10.52,"open":10.52,"volume":22872400},{"timestamp":1699281000,"date":"2023-11-06","index":1682,"close":10.73,"high":10.87,"low":10.62,"open":10.74,"volume":18754900},{"timestamp":1699367400,"date":"2023-11-07","index":1683,"close":10.96,"high":11.02,"low":10.68,"open":10.72,"volume":15836900},{"timestamp":1699453800,"date":"2023-11-08","index":1684,"close":11.23,"high":11.25,"low":10.86,"open":11.04,"volume":21448600}]},{"date":"2023-07-25","estimated":-0.04,"reported":-0.02,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":1599,"close":12.74,"high":13.08,"low":11.91,"open":11.94,"volume":43989800},{"timestamp":1689168600,"date":"2023-07-12","index":1600,"close":13.37,"high":13.62,"low":12.94,"open":13.06,"volume":40584300},{"timestamp":1689255000,"date":"2023-07-13","index":1601,"close":13.51,"high":13.89,"low":13.5,"open":13.58,"volume":40065300},{"timestamp":1689341400,"date":"2023-07-14","index":1602,"close":13.15,"high":13.63,"low":13,"open":13.49,"volume":26977700},{"timestamp":1689600600,"date":"2023-07-17","index":1603,"close":13.47,"high":13.64,"low":12.97,"open":13.14,"volume":28982300},{"timestamp":1689687000,"date":"2023-07-18","index":1604,"close":13.37,"high":13.51,"low":12.87,"open":13.49,"volume":33108100},{"timestamp":1689773400,"date":"2023-07-19","index":1605,"close":13.11,"high":13.53,"low":13.08,"open":13.43,"volume":28630900},{"timestamp":1689859800,"date":"2023-07-20","index":1606,"close":12.93,"high":13.27,"low":12.83,"open":12.94,"volume":20442800},{"timestamp":1689946200,"date":"2023-07-21","index":1607,"close":12.74,"high":13.06,"low":12.68,"open":13.06,"volume":21381200},{"timestamp":1690205400,"date":"2023-07-24","index":1608,"close":12.68,"high":12.93,"low":12.55,"open":12.86,"volume":23715500},{"timestamp":1690291800,"date":"2023-07-25","index":1609,"close":12.51,"high":12.67,"low":12.35,"open":12.52,"volume":68993700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":1610,"close":10.73,"high":10.73,"low":9.99,"open":10.36,"volume":137880000},{"timestamp":1690464600,"date":"2023-07-27","index":1611,"close":10.33,"high":10.91,"low":10.18,"open":10.9,"volume":65311800},{"timestamp":1690551000,"date":"2023-07-28","index":1612,"close":10.68,"high":10.75,"low":10.29,"open":10.3,"volume":49135000},{"timestamp":1690810200,"date":"2023-07-31","index":1613,"close":11.36,"high":11.38,"low":10.66,"open":10.66,"volume":37947800},{"timestamp":1690896600,"date":"2023-08-01","index":1614,"close":11.28,"high":11.33,"low":11.04,"open":11.26,"volume":19576400},{"timestamp":1690983000,"date":"2023-08-02","index":1615,"close":10.97,"high":11.22,"low":10.88,"open":10.99,"volume":31209400},{"timestamp":1691069400,"date":"2023-08-03","index":1616,"close":10.79,"high":11,"low":10.69,"open":10.9,"volume":23726800},{"timestamp":1691155800,"date":"2023-08-04","index":1617,"close":10.75,"high":11.06,"low":10.72,"open":10.93,"volume":19965700},{"timestamp":1691415000,"date":"2023-08-07","index":1618,"close":10.57,"high":10.8,"low":10.5,"open":10.76,"volume":16688200},{"timestamp":1691501400,"date":"2023-08-08","index":1619,"close":10.54,"high":10.6,"low":10.19,"open":10.41,"volume":22353000},{"timestamp":1691587800,"date":"2023-08-09","index":1620,"close":10.44,"high":10.58,"low":10.39,"open":10.54,"volume":14402000}]},{"date":"2023-04-27","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":1539,"close":10.74,"high":11.02,"low":10.71,"open":10.79,"volume":18569700},{"timestamp":1681479000,"date":"2023-04-14","index":1540,"close":10.69,"high":10.95,"low":10.55,"open":10.67,"volume":19894800},{"timestamp":1681738200,"date":"2023-04-17","index":1541,"close":10.88,"high":10.88,"low":10.57,"open":10.6,"volume":20609400},{"timestamp":1681824600,"date":"2023-04-18","index":1542,"close":11.04,"high":11.34,"low":11.01,"open":11.15,"volume":26453100},{"timestamp":1681911000,"date":"2023-04-19","index":1543,"close":10.98,"high":11.4,"low":10.85,"open":10.85,"volume":28011600},{"timestamp":1681997400,"date":"2023-04-20","index":1544,"close":10.14,"high":10.88,"low":10.12,"open":10.8,"volume":34102800},{"timestamp":1682083800,"date":"2023-04-21","index":1545,"close":10.01,"high":10.34,"low":9.98,"open":10.2,"volume":26418600},{"timestamp":1682343000,"date":"2023-04-24","index":1546,"close":10.22,"high":10.27,"low":9.92,"open":10.02,"volume":15394600},{"timestamp":1682429400,"date":"2023-04-25","index":1547,"close":10.16,"high":10.33,"low":10.13,"open":10.19,"volume":18736800},{"timestamp":1682515800,"date":"2023-04-26","index":1548,"close":9.88,"high":10.4,"low":9.81,"open":10.4,"volume":37987600},{"timestamp":1682602200,"date":"2023-04-27","index":1549,"close":10.5,"high":10.7,"low":9.87,"open":10.14,"volume":107216600}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":1550,"close":8.71,"high":8.71,"low":8.41,"open":8.62,"volume":95969900},{"timestamp":1682947800,"date":"2023-05-01","index":1551,"close":8.73,"high":8.93,"low":8.53,"open":8.78,"volume":42409900},{"timestamp":1683034200,"date":"2023-05-02","index":1552,"close":8.31,"high":8.67,"low":8.27,"open":8.58,"volume":41246400},{"timestamp":1683120600,"date":"2023-05-03","index":1553,"close":8.07,"high":8.35,"low":8.02,"open":8.28,"volume":40353900},{"timestamp":1683207000,"date":"2023-05-04","index":1554,"close":7.91,"high":8.09,"low":7.86,"open":8.04,"volume":29079600},{"timestamp":1683293400,"date":"2023-05-05","index":1555,"close":8.23,"high":8.31,"low":7.9,"open":8.03,"volume":30260300},{"timestamp":1683552600,"date":"2023-05-08","index":1556,"close":8.42,"high":8.49,"low":8.19,"open":8.31,"volume":21828100},{"timestamp":1683639000,"date":"2023-05-09","index":1557,"close":8.27,"high":8.36,"low":8.15,"open":8.26,"volume":21062700},{"timestamp":1683725400,"date":"2023-05-10","index":1558,"close":8.7,"high":8.73,"low":8.42,"open":8.49,"volume":38351300},{"timestamp":1683811800,"date":"2023-05-11","index":1559,"close":8.75,"high":8.8,"low":8.56,"open":8.67,"volume":19587000},{"timestamp":1683898200,"date":"2023-05-12","index":1560,"close":8.55,"high":8.81,"low":8.45,"open":8.75,"volume":17620500}]},{"date":"2023-01-31","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":1479,"close":9.67,"high":9.8,"low":9.3,"open":9.73,"volume":29736200},{"timestamp":1674052200,"date":"2023-01-18","index":1480,"close":9.41,"high":9.85,"low":9.25,"open":9.77,"volume":23576500},{"timestamp":1674138600,"date":"2023-01-19","index":1481,"close":9.62,"high":9.75,"low":9.31,"open":9.33,"volume":23414600},{"timestamp":1674225000,"date":"2023-01-20","index":1482,"close":9.99,"high":10,"low":9.48,"open":9.69,"volume":23493400},{"timestamp":1674484200,"date":"2023-01-23","index":1483,"close":10.2,"high":10.37,"low":9.8,"open":9.96,"volume":21301000},{"timestamp":1674570600,"date":"2023-01-24","index":1484,"close":10.26,"high":10.47,"low":10.02,"open":10.17,"volume":21399100},{"timestamp":1674657000,"date":"2023-01-25","index":1485,"close":9.67,"high":10.07,"low":9.51,"open":10,"volume":43033300},{"timestamp":1674743400,"date":"2023-01-26","index":1486,"close":10.19,"high":10.34,"low":9.89,"open":9.99,"volume":29750600},{"timestamp":1674829800,"date":"2023-01-27","index":1487,"close":10.91,"high":11.01,"low":10.1,"open":10.2,"volume":52512100},{"timestamp":1675089000,"date":"2023-01-30","index":1488,"close":11.09,"high":11.16,"low":10.69,"open":10.8,"volume":41466400},{"timestamp":1675175400,"date":"2023-01-31","index":1489,"close":11.56,"high":11.57,"low":11.18,"open":11.26,"volume":73903200}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":1490,"close":10.37,"high":10.47,"low":9.85,"open":10.07,"volume":118212400},{"timestamp":1675348200,"date":"2023-02-02","index":1491,"close":11.4,"high":11.68,"low":10.62,"open":10.8,"volume":81750200},{"timestamp":1675434600,"date":"2023-02-03","index":1492,"close":11,"high":11.61,"low":10.78,"open":10.87,"volume":44759900},{"timestamp":1675693800,"date":"2023-02-06","index":1493,"close":12.07,"high":12.17,"low":10.87,"open":10.91,"volume":64353000},{"timestamp":1675780200,"date":"2023-02-07","index":1494,"close":12.21,"high":12.44,"low":11.82,"open":12.21,"volume":53492300},{"timestamp":1675866600,"date":"2023-02-08","index":1495,"close":11.56,"high":12.29,"low":11.55,"open":12.17,"volume":33392500},{"timestamp":1675953000,"date":"2023-02-09","index":1496,"close":10.98,"high":11.83,"low":10.89,"open":11.8,"volume":34700500},{"timestamp":1676039400,"date":"2023-02-10","index":1497,"close":10.65,"high":10.94,"low":10.48,"open":10.8,"volume":25603800},{"timestamp":1676298600,"date":"2023-02-13","index":1498,"close":10.71,"high":11.15,"low":10.63,"open":10.8,"volume":25883300},{"timestamp":1676385000,"date":"2023-02-14","index":1499,"close":10.85,"high":11.1,"low":10.54,"open":10.64,"volume":29261700},{"timestamp":1676471400,"date":"2023-02-15","index":1500,"close":11.26,"high":11.28,"low":10.82,"open":10.85,"volume":23074900}]},{"date":"2022-10-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1665063000,"date":"2022-10-06","index":1410,"close":11.35,"high":11.85,"low":11.27,"open":11.3,"volume":31833700},{"timestamp":1665149400,"date":"2022-10-07","index":1411,"close":10.66,"high":11.08,"low":10.51,"open":10.98,"volume":22935500},{"timestamp":1665408600,"date":"2022-10-10","index":1412,"close":10.41,"high":10.65,"low":10.32,"open":10.62,"volume":19463800},{"timestamp":1665495000,"date":"2022-10-11","index":1413,"close":10.31,"high":10.6,"low":9.83,"open":10.37,"volume":32994200},{"timestamp":1665581400,"date":"2022-10-12","index":1414,"close":10.51,"high":10.56,"low":10.01,"open":10.3,"volume":31567900},{"timestamp":1665667800,"date":"2022-10-13","index":1415,"close":10.58,"high":10.65,"low":9.63,"open":10.08,"volume":40447900},{"timestamp":1665754200,"date":"2022-10-14","index":1416,"close":9.99,"high":11.02,"low":9.97,"open":10.83,"volume":27464100},{"timestamp":1666013400,"date":"2022-10-17","index":1417,"close":10.59,"high":10.88,"low":10.27,"open":10.28,"volume":40747300},{"timestamp":1666099800,"date":"2022-10-18","index":1418,"close":10.6,"high":11.14,"low":10.54,"open":10.96,"volume":38453900},{"timestamp":1666186200,"date":"2022-10-19","index":1419,"close":10.86,"high":11.4,"low":10.66,"open":10.82,"volume":52275600},{"timestamp":1666272600,"date":"2022-10-20","index":1420,"close":10.79,"high":11.36,"low":10.62,"open":10.9,"volume":125477800}],"post":[{"timestamp":1666359000,"date":"2022-10-21","index":1421,"close":7.76,"high":8.15,"low":7.33,"open":7.76,"volume":244675900},{"timestamp":1666618200,"date":"2022-10-24","index":1422,"close":8.31,"high":8.57,"low":7.49,"open":7.58,"volume":161717500},{"timestamp":1666704600,"date":"2022-10-25","index":1423,"close":9.6,"high":9.8,"low":8.26,"open":8.3,"volume":142016400},{"timestamp":1666791000,"date":"2022-10-26","index":1424,"close":9.58,"high":10.04,"low":9.26,"open":9.3,"volume":104527900},{"timestamp":1666877400,"date":"2022-10-27","index":1425,"close":9.56,"high":9.85,"low":9.35,"open":9.57,"volume":80704000},{"timestamp":1666963800,"date":"2022-10-28","index":1426,"close":10.08,"high":10.1,"low":9.6,"open":9.65,"volume":54030300},{"timestamp":1667223000,"date":"2022-10-31","index":1427,"close":9.91,"high":10.32,"low":9.7,"open":10.04,"volume":33479300},{"timestamp":1667309400,"date":"2022-11-01","index":1428,"close":10.25,"high":10.65,"low":9.8,"open":10.23,"volume":78222300},{"timestamp":1667395800,"date":"2022-11-02","index":1429,"close":9.54,"high":10.3,"low":9.51,"open":10.26,"volume":53841400},{"timestamp":1667482200,"date":"2022-11-03","index":1430,"close":9.16,"high":9.54,"low":9.13,"open":9.4,"volume":32201600},{"timestamp":1667568600,"date":"2022-11-04","index":1431,"close":9.14,"high":9.43,"low":8.88,"open":9.34,"volume":33927000}]},{"date":"2022-07-21","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1657200600,"date":"2022-07-07","index":1346,"close":15.1,"high":15.11,"low":14.28,"open":14.4,"volume":25460900},{"timestamp":1657287000,"date":"2022-07-08","index":1347,"close":14.96,"high":15.3,"low":14.61,"open":14.75,"volume":21290700},{"timestamp":1657546200,"date":"2022-07-11","index":1348,"close":14.06,"high":14.84,"low":14,"open":14.59,"volume":21485300},{"timestamp":1657632600,"date":"2022-07-12","index":1349,"close":14.04,"high":14.59,"low":13.76,"open":14.24,"volume":24850900},{"timestamp":1657719000,"date":"2022-07-13","index":1350,"close":13.83,"high":14.24,"low":13.42,"open":13.74,"volume":24333700},{"timestamp":1657805400,"date":"2022-07-14","index":1351,"close":13.17,"high":13.87,"low":13.15,"open":13.79,"volume":24256700},{"timestamp":1657891800,"date":"2022-07-15","index":1352,"close":13.65,"high":14.09,"low":13.45,"open":13.5,"volume":38346800},{"timestamp":1658151000,"date":"2022-07-18","index":1353,"close":13.92,"high":14.55,"low":13.8,"open":13.87,"volume":44254900},{"timestamp":1658237400,"date":"2022-07-19","index":1354,"close":14.15,"high":14.22,"low":13.46,"open":13.97,"volume":34902400},{"timestamp":1658323800,"date":"2022-07-20","index":1355,"close":15.51,"high":15.64,"low":14.41,"open":14.52,"volume":47768400},{"timestamp":1658410200,"date":"2022-07-21","index":1356,"close":16.35,"high":16.55,"low":15.47,"open":15.54,"volume":116754700}],"post":[{"timestamp":1658496600,"date":"2022-07-22","index":1357,"close":9.96,"high":11.11,"low":9.91,"open":11.1,"volume":330993900},{"timestamp":1658755800,"date":"2022-07-25","index":1358,"close":9.95,"high":10.13,"low":9.66,"open":9.73,"volume":137819200},{"timestamp":1658842200,"date":"2022-07-26","index":1359,"close":9.63,"high":9.93,"low":9.63,"open":9.78,"volume":94591200},{"timestamp":1658928600,"date":"2022-07-27","index":1360,"close":9.55,"high":9.84,"low":9.38,"open":9.71,"volume":120729300},{"timestamp":1659015000,"date":"2022-07-28","index":1361,"close":9.67,"high":9.92,"low":9.34,"open":9.55,"volume":97531200},{"timestamp":1659101400,"date":"2022-07-29","index":1362,"close":9.88,"high":9.93,"low":9.47,"open":9.67,"volume":74531400},{"timestamp":1659360600,"date":"2022-08-01","index":1363,"close":9.54,"high":9.82,"low":9.5,"open":9.81,"volume":50125600},{"timestamp":1659447000,"date":"2022-08-02","index":1364,"close":9.87,"high":10.13,"low":9.51,"open":9.55,"volume":66355600},{"timestamp":1659533400,"date":"2022-08-03","index":1365,"close":10.32,"high":10.49,"low":9.92,"open":9.92,"volume":61691400},{"timestamp":1659619800,"date":"2022-08-04","index":1366,"close":10.25,"high":10.56,"low":10.1,"open":10.33,"volume":48278000},{"timestamp":1659706200,"date":"2022-08-05","index":1367,"close":10.18,"high":10.35,"low":9.98,"open":10.08,"volume":37576000}]},{"date":"2022-04-21","estimated":0.01,"reported":-0.02,"pre":[{"timestamp":1649251800,"date":"2022-04-06","index":1284,"close":36.47,"high":37.74,"low":35.64,"open":37.37,"volume":21554000},{"timestamp":1649338200,"date":"2022-04-07","index":1285,"close":36.25,"high":37.3,"low":34.58,"open":36.39,"volume":21490400},{"timestamp":1649424600,"date":"2022-04-08","index":1286,"close":35.67,"high":36.83,"low":35.41,"open":35.88,"volume":21718400},{"timestamp":1649683800,"date":"2022-04-11","index":1287,"close":34.4,"high":35.75,"low":34.05,"open":34.65,"volume":20890400},{"timestamp":1649770200,"date":"2022-04-12","index":1288,"close":33.57,"high":35.95,"low":33.19,"open":34.72,"volume":19538500},{"timestamp":1649856600,"date":"2022-04-13","index":1289,"close":34.68,"high":34.92,"low":33.34,"open":33.66,"volume":18160800},{"timestamp":1649943000,"date":"2022-04-14","index":1290,"close":33.19,"high":35.39,"low":33.17,"open":35.35,"volume":17741900},{"timestamp":1650288600,"date":"2022-04-18","index":1291,"close":32.64,"high":33.35,"low":31.6,"open":33.19,"volume":22468100},{"timestamp":1650375000,"date":"2022-04-19","index":1292,"close":33.63,"high":34.24,"low":32.32,"open":32.37,"volume":29558200},{"timestamp":1650461400,"date":"2022-04-20","index":1293,"close":30.76,"high":33.18,"low":30.7,"open":32.93,"volume":38448300},{"timestamp":1650547800,"date":"2022-04-21","index":1294,"close":29.42,"high":31.75,"low":28.75,"open":31.36,"volume":69311500}],"post":[{"timestamp":1650634200,"date":"2022-04-22","index":1295,"close":29.76,"high":31.21,"low":28.56,"open":28.67,"volume":77506100},{"timestamp":1650893400,"date":"2022-04-25","index":1296,"close":29.91,"high":30.79,"low":28.91,"open":29.28,"volume":42647800},{"timestamp":1650979800,"date":"2022-04-26","index":1297,"close":28.69,"high":29.72,"low":28.15,"open":29.52,"volume":34701800},{"timestamp":1651066200,"date":"2022-04-27","index":1298,"close":27.09,"high":28.99,"low":26.56,"open":27.97,"volume":40794900},{"timestamp":1651152600,"date":"2022-04-28","index":1299,"close":28.81,"high":28.96,"low":26.44,"open":27.91,"volume":44665200},{"timestamp":1651239000,"date":"2022-04-29","index":1300,"close":28.46,"high":30.37,"low":28.4,"open":29.07,"volume":39033200},{"timestamp":1651498200,"date":"2022-05-02","index":1301,"close":29.52,"high":29.54,"low":28.06,"open":28.26,"volume":23474700},{"timestamp":1651584600,"date":"2022-05-03","index":1302,"close":28.93,"high":29.73,"low":28.48,"open":29.41,"volume":24795100},{"timestamp":1651671000,"date":"2022-05-04","index":1303,"close":30.16,"high":30.19,"low":27.19,"open":28.85,"volume":30175400},{"timestamp":1651757400,"date":"2022-05-05","index":1304,"close":27.27,"high":29.65,"low":26.94,"open":29.65,"volume":27859000},{"timestamp":1651843800,"date":"2022-05-06","index":1305,"close":24.92,"high":27.2,"low":24.81,"open":27.11,"volume":31983200}]},{"date":"2022-02-03","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":1231,"close":34.99,"high":37.1,"low":34.92,"open":35.8,"volume":21672700},{"timestamp":1642775400,"date":"2022-01-21","index":1232,"close":32.12,"high":34.62,"low":32,"open":34,"volume":37648400},{"timestamp":1643034600,"date":"2022-01-24","index":1233,"close":31.8,"high":31.81,"low":28.02,"open":30.16,"volume":46502200},{"timestamp":1643121000,"date":"2022-01-25","index":1234,"close":30.66,"high":32.09,"low":30.08,"open":31.01,"volume":26893800},{"timestamp":1643207400,"date":"2022-01-26","index":1235,"close":28.63,"high":31.91,"low":28.16,"open":31.38,"volume":35467300},{"timestamp":1643293800,"date":"2022-01-27","index":1236,"close":28.3,"high":30.67,"low":28.17,"open":29.63,"volume":35331900},{"timestamp":1643380200,"date":"2022-01-28","index":1237,"close":30.42,"high":30.48,"low":28.13,"open":28.63,"volume":28380500},{"timestamp":1643639400,"date":"2022-01-31","index":1238,"close":32.54,"high":32.63,"low":30.65,"open":30.65,"volume":25872900},{"timestamp":1643725800,"date":"2022-02-01","index":1239,"close":33.66,"high":34.2,"low":32.21,"open":34.13,"volume":28108900},{"timestamp":1643812200,"date":"2022-02-02","index":1240,"close":32.07,"high":34.24,"low":31.73,"open":34.15,"volume":41654600},{"timestamp":1643898600,"date":"2022-02-03","index":1241,"close":24.5,"high":26.49,"low":24.32,"open":25.74,"volume":149336000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":1242,"close":38.91,"high":40.65,"low":34.1,"open":35.27,"volume":308602500},{"timestamp":1644244200,"date":"2022-02-07","index":1243,"close":37.88,"high":39.59,"low":37.52,"open":38.51,"volume":96743300},{"timestamp":1644330600,"date":"2022-02-08","index":1244,"close":37.56,"high":37.76,"low":34.87,"open":35.51,"volume":85621100},{"timestamp":1644417000,"date":"2022-02-09","index":1245,"close":40.28,"high":40.33,"low":37.11,"open":37.74,"volume":67166800},{"timestamp":1644503400,"date":"2022-02-10","index":1246,"close":40.62,"high":41.97,"low":38.51,"open":38.51,"volume":65264300},{"timestamp":1644589800,"date":"2022-02-11","index":1247,"close":39.49,"high":41.97,"low":39.07,"open":40.38,"volume":42826900},{"timestamp":1644849000,"date":"2022-02-14","index":1248,"close":39.62,"high":41.89,"low":39.5,"open":39.96,"volume":37579800},{"timestamp":1644935400,"date":"2022-02-15","index":1249,"close":41.43,"high":41.46,"low":39.94,"open":40.16,"volume":26091600},{"timestamp":1645021800,"date":"2022-02-16","index":1250,"close":40.01,"high":40.6,"low":38.96,"open":38.96,"volume":35643500},{"timestamp":1645108200,"date":"2022-02-17","index":1251,"close":39.45,"high":40.82,"low":39.17,"open":40.45,"volume":24624400},{"timestamp":1645194600,"date":"2022-02-18","index":1252,"close":38.01,"high":40.4,"low":37.94,"open":39.61,"volume":23064200}]},{"date":"2021-10-21","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":1159,"close":76.28,"high":77.41,"low":74.1,"open":74.36,"volume":15547400},{"timestamp":1633699800,"date":"2021-10-08","index":1160,"close":75,"high":77.41,"low":74.74,"open":76.91,"volume":8909200},{"timestamp":1633959000,"date":"2021-10-11","index":1161,"close":73.53,"high":75.6,"low":73.5,"open":74.65,"volume":8990800},{"timestamp":1634045400,"date":"2021-10-12","index":1162,"close":75.26,"high":75.98,"low":73.53,"open":74.12,"volume":13691100},{"timestamp":1634131800,"date":"2021-10-13","index":1163,"close":74.95,"high":76.31,"low":74.3,"open":76.15,"volume":9998900},{"timestamp":1634218200,"date":"2021-10-14","index":1164,"close":76.64,"high":77.23,"low":75.72,"open":77.06,"volume":12948800},{"timestamp":1634304600,"date":"2021-10-15","index":1165,"close":77.34,"high":78.74,"low":75.87,"open":76.81,"volume":20414400},{"timestamp":1634563800,"date":"2021-10-18","index":1166,"close":75.8,"high":79.3,"low":72.61,"open":78.6,"volume":33053900},{"timestamp":1634650200,"date":"2021-10-19","index":1167,"close":76.43,"high":78.18,"low":73.9,"open":75.12,"volume":18720700},{"timestamp":1634736600,"date":"2021-10-20","index":1168,"close":75.65,"high":77.52,"low":74.67,"open":76.57,"volume":15739300},{"timestamp":1634823000,"date":"2021-10-21","index":1169,"close":75.11,"high":75.95,"low":73.89,"open":74.81,"volume":44450900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":1170,"close":55.14,"high":60.78,"low":55.03,"open":58.75,"volume":153827500},{"timestamp":1635168600,"date":"2021-10-25","index":1171,"close":54.5,"high":56.15,"low":53.77,"open":55.96,"volume":62506800},{"timestamp":1635255000,"date":"2021-10-26","index":1172,"close":55.39,"high":57.18,"low":54.88,"open":55.24,"volume":52905700},{"timestamp":1635341400,"date":"2021-10-27","index":1173,"close":52.02,"high":55.23,"low":51.66,"open":55.05,"volume":52581300},{"timestamp":1635427800,"date":"2021-10-28","index":1174,"close":54.39,"high":54.96,"low":51.99,"open":52.68,"volume":34748800},{"timestamp":1635514200,"date":"2021-10-29","index":1175,"close":52.58,"high":53.99,"low":52.21,"open":53.97,"volume":32465500},{"timestamp":1635773400,"date":"2021-11-01","index":1176,"close":53.98,"high":54.11,"low":52.25,"open":52.99,"volume":22666700},{"timestamp":1635859800,"date":"2021-11-02","index":1177,"close":52.2,"high":53.66,"low":51.87,"open":53.57,"volume":24120400},{"timestamp":1635946200,"date":"2021-11-03","index":1178,"close":52.94,"high":52.97,"low":51.47,"open":51.95,"volume":16319300},{"timestamp":1636032600,"date":"2021-11-04","index":1179,"close":52.26,"high":53.38,"low":51.76,"open":53.08,"volume":16371700},{"timestamp":1636119000,"date":"2021-11-05","index":1180,"close":53.17,"high":53.57,"low":52.07,"open":52.15,"volume":17458700}]},{"date":"2021-07-22","estimated":-0.01,"reported":0.1,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":1095,"close":61.96,"high":64.39,"low":61.6,"open":62.92,"volume":17680900},{"timestamp":1625837400,"date":"2021-07-09","index":1096,"close":65.81,"high":65.89,"low":62.43,"open":62.5,"volume":17119700},{"timestamp":1626096600,"date":"2021-07-12","index":1097,"close":64.79,"high":66.25,"low":64.24,"open":65.9,"volume":8624000},{"timestamp":1626183000,"date":"2021-07-13","index":1098,"close":63.95,"high":65.47,"low":63.42,"open":64.75,"volume":9182000},{"timestamp":1626269400,"date":"2021-07-14","index":1099,"close":62.47,"high":64.81,"low":62.08,"open":64.51,"volume":11786300},{"timestamp":1626355800,"date":"2021-07-15","index":1100,"close":60.5,"high":62.63,"low":59.75,"open":61.64,"volume":14524500},{"timestamp":1626442200,"date":"2021-07-16","index":1101,"close":59.31,"high":62.26,"low":58.26,"open":61.22,"volume":22747500},{"timestamp":1626701400,"date":"2021-07-19","index":1102,"close":59.58,"high":60.32,"low":57.48,"open":57.88,"volume":13686700},{"timestamp":1626787800,"date":"2021-07-20","index":1103,"close":62.33,"high":63.06,"low":59.23,"open":60.59,"volume":16588700},{"timestamp":1626874200,"date":"2021-07-21","index":1104,"close":63.39,"high":63.64,"low":61.82,"open":62.09,"volume":11132600},{"timestamp":1626960600,"date":"2021-07-22","index":1105,"close":62.97,"high":63.74,"low":61.81,"open":62.82,"volume":28021800}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":1106,"close":77.97,"high":79.18,"low":74,"open":74.14,"volume":116232800},{"timestamp":1627306200,"date":"2021-07-26","index":1107,"close":76.32,"high":78.74,"low":74.27,"open":77.24,"volume":50598500},{"timestamp":1627392600,"date":"2021-07-27","index":1108,"close":73.97,"high":76.95,"low":71.83,"open":75.56,"volume":33077200},{"timestamp":1627479000,"date":"2021-07-28","index":1109,"close":76.16,"high":76.61,"low":72.63,"open":74.5,"volume":20878500},{"timestamp":1627565400,"date":"2021-07-29","index":1110,"close":74.92,"high":77.38,"low":74.71,"open":75.88,"volume":15786200},{"timestamp":1627651800,"date":"2021-07-30","index":1111,"close":74.42,"high":75.87,"low":73.62,"open":74.01,"volume":16173700},{"timestamp":1627911000,"date":"2021-08-02","index":1112,"close":73.5,"high":75.35,"low":73.29,"open":74.3,"volume":10369500},{"timestamp":1627997400,"date":"2021-08-03","index":1113,"close":73.38,"high":75.69,"low":71.87,"open":73.86,"volume":17770500},{"timestamp":1628083800,"date":"2021-08-04","index":1114,"close":76.9,"high":77.35,"low":72.38,"open":73,"volume":19408600},{"timestamp":1628170200,"date":"2021-08-05","index":1115,"close":77.32,"high":78.11,"low":74.55,"open":75.82,"volume":17294000},{"timestamp":1628256600,"date":"2021-08-06","index":1116,"close":75.98,"high":78.55,"low":75.6,"open":76.39,"volume":10733600}]},{"date":"2021-04-22","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2021-02-04","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1611239400,"date":"2021-01-21","index":979,"close":54.4,"high":54.85,"low":53.01,"open":53.96,"volume":19747400},{"timestamp":1611325800,"date":"2021-01-22","index":980,"close":53.57,"high":54.43,"low":53.15,"open":53.9,"volume":16258700},{"timestamp":1611585000,"date":"2021-01-25","index":981,"close":53.65,"high":55.34,"low":50.91,"open":54.9,"volume":14822800},{"timestamp":1611671400,"date":"2021-01-26","index":982,"close":53.29,"high":54.44,"low":52.4,"open":54.12,"volume":13340000},{"timestamp":1611757800,"date":"2021-01-27","index":983,"close":48.95,"high":52.15,"low":48.14,"open":51.76,"volume":24099100},{"timestamp":1611844200,"date":"2021-01-28","index":984,"close":53.13,"high":54.78,"low":50.28,"open":50.81,"volume":25526700},{"timestamp":1611930600,"date":"2021-01-29","index":985,"close":52.94,"high":53.31,"low":50.76,"open":52.6,"volume":15104800},{"timestamp":1612189800,"date":"2021-02-01","index":986,"close":56.85,"high":56.91,"low":52.9,"open":54,"volume":21208800},{"timestamp":1612276200,"date":"2021-02-02","index":987,"close":58.87,"high":59.41,"low":56.95,"open":57.35,"volume":18725900},{"timestamp":1612362600,"date":"2021-02-03","index":988,"close":59.26,"high":60.52,"low":57.9,"open":60.35,"volume":22390900},{"timestamp":1612449000,"date":"2021-02-04","index":989,"close":58.31,"high":60.33,"low":58.31,"open":60.13,"volume":32019200}],"post":[{"timestamp":1612535400,"date":"2021-02-05","index":990,"close":63.64,"high":64.44,"low":55.51,"open":56.39,"volume":85646000},{"timestamp":1612794600,"date":"2021-02-08","index":991,"close":63.78,"high":63.78,"low":61.4,"open":63.34,"volume":28437300},{"timestamp":1612881000,"date":"2021-02-09","index":992,"close":62.8,"high":65.32,"low":62.33,"open":63.16,"volume":17318200},{"timestamp":1612967400,"date":"2021-02-10","index":993,"close":62.6,"high":63.78,"low":61.05,"open":63.43,"volume":10264600},{"timestamp":1613053800,"date":"2021-02-11","index":994,"close":62.23,"high":65.42,"low":61.72,"open":63.94,"volume":16315100},{"timestamp":1613140200,"date":"2021-02-12","index":995,"close":61.97,"high":63.29,"low":60.88,"open":62.06,"volume":11618100},{"timestamp":1613485800,"date":"2021-02-16","index":996,"close":62.81,"high":64.29,"low":61.18,"open":62.28,"volume":18671000},{"timestamp":1613572200,"date":"2021-02-17","index":997,"close":62.72,"high":63.22,"low":61.07,"open":62.03,"volume":14343000},{"timestamp":1613658600,"date":"2021-02-18","index":998,"close":62.87,"high":64,"low":61.4,"open":61.98,"volume":12937400},{"timestamp":1613745000,"date":"2021-02-19","index":999,"close":65.52,"high":65.79,"low":63.73,"open":63.92,"volume":24490600},{"timestamp":1614004200,"date":"2021-02-22","index":1000,"close":63.41,"high":67.5,"low":63.08,"open":66.35,"volume":22511600}]},{"date":"2020-10-20","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":906,"close":26.73,"high":27.79,"low":26.51,"open":27.5,"volume":14543900},{"timestamp":1602077400,"date":"2020-10-07","index":907,"close":26.67,"high":27.13,"low":26.62,"open":27.1,"volume":8622900},{"timestamp":1602163800,"date":"2020-10-08","index":908,"close":27.05,"high":27.14,"low":26.81,"open":27,"volume":9753100},{"timestamp":1602250200,"date":"2020-10-09","index":909,"close":27,"high":27.47,"low":26.9,"open":27.16,"volume":10984700},{"timestamp":1602509400,"date":"2020-10-12","index":910,"close":26.96,"high":27.67,"low":26.94,"open":27.36,"volume":11117800},{"timestamp":1602595800,"date":"2020-10-13","index":911,"close":27,"high":27.38,"low":26.91,"open":27.27,"volume":11849000},{"timestamp":1602682200,"date":"2020-10-14","index":912,"close":27.32,"high":27.44,"low":26.68,"open":27.22,"volume":13556700},{"timestamp":1602768600,"date":"2020-10-15","index":913,"close":28.06,"high":28.1,"low":26.88,"open":27.05,"volume":18957000},{"timestamp":1602855000,"date":"2020-10-16","index":914,"close":27.83,"high":28.56,"low":27.52,"open":28.5,"volume":21636200},{"timestamp":1603114200,"date":"2020-10-19","index":915,"close":28.66,"high":29.08,"low":28.25,"open":28.25,"volume":31479300},{"timestamp":1603200600,"date":"2020-10-20","index":916,"close":28.45,"high":28.95,"low":27.91,"open":28.28,"volume":47067900}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":917,"close":36.5,"high":38.89,"low":34.52,"open":34.97,"volume":254363100},{"timestamp":1603373400,"date":"2020-10-22","index":918,"close":38.97,"high":39.19,"low":36.86,"open":36.94,"volume":124632400},{"timestamp":1603459800,"date":"2020-10-23","index":919,"close":43.17,"high":43.19,"low":39.17,"open":39.43,"volume":206472900},{"timestamp":1603719000,"date":"2020-10-26","index":920,"close":41.27,"high":44.18,"low":40.91,"open":43.19,"volume":138808600},{"timestamp":1603805400,"date":"2020-10-27","index":921,"close":41.54,"high":42.34,"low":40.8,"open":41.55,"volume":63646900},{"timestamp":1603891800,"date":"2020-10-28","index":922,"close":42.86,"high":43.4,"low":40.12,"open":40.31,"volume":78827800},{"timestamp":1603978200,"date":"2020-10-29","index":923,"close":42.22,"high":43.6,"low":41.51,"open":43.3,"volume":38288000},{"timestamp":1604064600,"date":"2020-10-30","index":924,"close":39.39,"high":42.12,"low":38.79,"open":42.06,"volume":52760300},{"timestamp":1604327400,"date":"2020-11-02","index":925,"close":40.79,"high":40.95,"low":38.67,"open":39.53,"volume":37493800},{"timestamp":1604413800,"date":"2020-11-03","index":926,"close":41.17,"high":41.69,"low":40.35,"open":40.7,"volume":22719800},{"timestamp":1604500200,"date":"2020-11-04","index":927,"close":41.99,"high":42.54,"low":41.06,"open":41.56,"volume":23314800}]},{"date":"2020-07-21","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1594128600,"date":"2020-07-07","index":842,"close":24.81,"high":25.58,"low":23.55,"open":23.73,"volume":41802600},{"timestamp":1594215000,"date":"2020-07-08","index":843,"close":26.41,"high":26.5,"low":25.14,"open":25.28,"volume":39698900},{"timestamp":1594301400,"date":"2020-07-09","index":844,"close":25.94,"high":26.76,"low":25.25,"open":26.05,"volume":21725900},{"timestamp":1594387800,"date":"2020-07-10","index":845,"close":25.53,"high":25.93,"low":24.91,"open":25.92,"volume":23809100},{"timestamp":1594647000,"date":"2020-07-13","index":846,"close":24.27,"high":26.28,"low":24.23,"open":25.82,"volume":21231300},{"timestamp":1594733400,"date":"2020-07-14","index":847,"close":23.74,"high":24.27,"low":23.02,"open":24,"volume":30313400},{"timestamp":1594819800,"date":"2020-07-15","index":848,"close":24.54,"high":24.65,"low":23.69,"open":24.15,"volume":24478500},{"timestamp":1594906200,"date":"2020-07-16","index":849,"close":23.9,"high":24.42,"low":23.44,"open":24.18,"volume":20179600},{"timestamp":1594992600,"date":"2020-07-17","index":850,"close":24.54,"high":24.68,"low":23.79,"open":23.94,"volume":17423800},{"timestamp":1595251800,"date":"2020-07-20","index":851,"close":25.27,"high":25.32,"low":24.46,"open":24.86,"volume":20237600},{"timestamp":1595338200,"date":"2020-07-21","index":852,"close":24.74,"high":25.74,"low":24.58,"open":25.58,"volume":51053700}],"post":[{"timestamp":1595424600,"date":"2020-07-22","index":853,"close":23.2,"high":23.79,"low":22.46,"open":23.49,"volume":83824300},{"timestamp":1595511000,"date":"2020-07-23","index":854,"close":21.97,"high":23.09,"low":21.8,"open":22.78,"volume":47380200},{"timestamp":1595597400,"date":"2020-07-24","index":855,"close":22.15,"high":22.45,"low":21.53,"open":21.88,"volume":22471800},{"timestamp":1595856600,"date":"2020-07-27","index":856,"close":22.84,"high":22.85,"low":22.2,"open":22.34,"volume":21434900},{"timestamp":1595943000,"date":"2020-07-28","index":857,"close":22.59,"high":22.99,"low":22.42,"open":22.66,"volume":15210800},{"timestamp":1596029400,"date":"2020-07-29","index":858,"close":22.9,"high":23,"low":22.62,"open":22.85,"volume":13132400},{"timestamp":1596115800,"date":"2020-07-30","index":859,"close":22.41,"high":22.9,"low":22.35,"open":22.7,"volume":17607600},{"timestamp":1596202200,"date":"2020-07-31","index":860,"close":22.42,"high":23.96,"low":22.05,"open":22.83,"volume":51491900},{"timestamp":1596461400,"date":"2020-08-03","index":861,"close":21.22,"high":21.89,"low":20.61,"open":21.89,"volume":56421600},{"timestamp":1596547800,"date":"2020-08-04","index":862,"close":21.76,"high":22.27,"low":21.18,"open":21.19,"volume":25185200},{"timestamp":1596634200,"date":"2020-08-05","index":863,"close":21.7,"high":22.14,"low":21.51,"open":21.78,"volume":17242500}]},{"date":"2020-04-21","estimated":-0.07,"reported":-0.08,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":779,"close":12.16,"high":12.25,"low":11.32,"open":11.47,"volume":23954200},{"timestamp":1586266200,"date":"2020-04-07","index":780,"close":12.1,"high":12.73,"low":12.01,"open":12.6,"volume":26238700},{"timestamp":1586352600,"date":"2020-04-08","index":781,"close":13.22,"high":13.45,"low":12.5,"open":12.57,"volume":29895900},{"timestamp":1586439000,"date":"2020-04-09","index":782,"close":13.61,"high":13.87,"low":13.21,"open":13.52,"volume":30755000},{"timestamp":1586784600,"date":"2020-04-13","index":783,"close":13.54,"high":13.82,"low":13.16,"open":13.69,"volume":16725800},{"timestamp":1586871000,"date":"2020-04-14","index":784,"close":13.78,"high":14.09,"low":13.55,"open":13.7,"volume":18277700},{"timestamp":1586957400,"date":"2020-04-15","index":785,"close":13.58,"high":13.69,"low":13.37,"open":13.46,"volume":17873400},{"timestamp":1587043800,"date":"2020-04-16","index":786,"close":13.02,"high":13.65,"low":12.63,"open":13.63,"volume":32030500},{"timestamp":1587130200,"date":"2020-04-17","index":787,"close":12.98,"high":13.47,"low":12.84,"open":13.2,"volume":21355400},{"timestamp":1587389400,"date":"2020-04-20","index":788,"close":12.92,"high":13.34,"low":12.52,"open":12.77,"volume":25989100},{"timestamp":1587475800,"date":"2020-04-21","index":789,"close":12.44,"high":13.04,"low":12.44,"open":12.71,"volume":46695300}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":790,"close":17.01,"high":17.15,"low":14.85,"open":15.18,"volume":170767000},{"timestamp":1587648600,"date":"2020-04-23","index":791,"close":16.06,"high":16.86,"low":16.03,"open":16.51,"volume":89404300},{"timestamp":1587735000,"date":"2020-04-24","index":792,"close":16,"high":16.22,"low":15.58,"open":15.94,"volume":65353300},{"timestamp":1587994200,"date":"2020-04-27","index":793,"close":16.91,"high":17,"low":16.1,"open":16.25,"volume":43135600},{"timestamp":1588080600,"date":"2020-04-28","index":794,"close":16.41,"high":17.26,"low":16.15,"open":17.03,"volume":28909900},{"timestamp":1588167000,"date":"2020-04-29","index":795,"close":17.83,"high":17.87,"low":16.6,"open":16.8,"volume":41753600},{"timestamp":1588253400,"date":"2020-04-30","index":796,"close":17.61,"high":17.99,"low":17.23,"open":17.5,"volume":30870800},{"timestamp":1588339800,"date":"2020-05-01","index":797,"close":16.79,"high":17.3,"low":16.53,"open":17,"volume":27128400},{"timestamp":1588599000,"date":"2020-05-04","index":798,"close":17.1,"high":17.19,"low":16.53,"open":16.6,"volume":17655700},{"timestamp":1588685400,"date":"2020-05-05","index":799,"close":17.51,"high":17.75,"low":17.12,"open":17.17,"volume":25580200},{"timestamp":1588771800,"date":"2020-05-06","index":800,"close":17.33,"high":17.82,"low":17.01,"open":17.02,"volume":25366200}]},{"date":"2020-02-04","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":726,"close":19,"high":19.25,"low":18.77,"open":19.02,"volume":24782500},{"timestamp":1579703400,"date":"2020-01-22","index":727,"close":19.1,"high":19.53,"low":19.06,"open":19.23,"volume":23406900},{"timestamp":1579789800,"date":"2020-01-23","index":728,"close":19.25,"high":19.43,"low":18.91,"open":19.18,"volume":25071500},{"timestamp":1579876200,"date":"2020-01-24","index":729,"close":19.05,"high":19.75,"low":18.84,"open":19.71,"volume":32866700},{"timestamp":1580135400,"date":"2020-01-27","index":730,"close":18.62,"high":18.77,"low":18.27,"open":18.47,"volume":19065300},{"timestamp":1580221800,"date":"2020-01-28","index":731,"close":18.99,"high":19.11,"low":18.7,"open":18.8,"volume":23612400},{"timestamp":1580308200,"date":"2020-01-29","index":732,"close":19.14,"high":19.27,"low":18.93,"open":19.15,"volume":18142900},{"timestamp":1580394600,"date":"2020-01-30","index":733,"close":18.88,"high":18.97,"low":18.58,"open":18.81,"volume":17175600},{"timestamp":1580481000,"date":"2020-01-31","index":734,"close":18.38,"high":18.79,"low":18.18,"open":18.73,"volume":24963100},{"timestamp":1580740200,"date":"2020-02-03","index":735,"close":18.23,"high":18.85,"low":18.2,"open":18.65,"volume":30463800},{"timestamp":1580826600,"date":"2020-02-04","index":736,"close":18.98,"high":19.03,"low":18.23,"open":18.48,"volume":56952100}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":737,"close":16.19,"high":18.08,"low":16.11,"open":18.02,"volume":109380400},{"timestamp":1580999400,"date":"2020-02-06","index":738,"close":17,"high":17.14,"low":16.28,"open":16.36,"volume":40145600},{"timestamp":1581085800,"date":"2020-02-07","index":739,"close":17.13,"high":17.18,"low":16.68,"open":16.96,"volume":28828800},{"timestamp":1581345000,"date":"2020-02-10","index":740,"close":17.6,"high":17.6,"low":17,"open":17.05,"volume":22060300},{"timestamp":1581431400,"date":"2020-02-11","index":741,"close":17.61,"high":17.8,"low":17.44,"open":17.65,"volume":18698600},{"timestamp":1581517800,"date":"2020-02-12","index":742,"close":17.4,"high":17.66,"low":17.19,"open":17.66,"volume":17627900},{"timestamp":1581604200,"date":"2020-02-13","index":743,"close":17.59,"high":17.74,"low":17.17,"open":17.22,"volume":13770400},{"timestamp":1581690600,"date":"2020-02-14","index":744,"close":17.56,"high":17.86,"low":17.43,"open":17.54,"volume":15255400},{"timestamp":1582036200,"date":"2020-02-18","index":745,"close":17.17,"high":17.53,"low":16.74,"open":17.44,"volume":29711400},{"timestamp":1582122600,"date":"2020-02-19","index":746,"close":17.2,"high":17.33,"low":17.1,"open":17.23,"volume":16805100},{"timestamp":1582209000,"date":"2020-02-20","index":747,"close":16.92,"high":17.39,"low":16.6,"open":17.09,"volume":22831600}]},{"date":"2019-10-22","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":655,"close":14.15,"high":14.59,"low":14.05,"open":14.3,"volume":23698700},{"timestamp":1570627800,"date":"2019-10-09","index":656,"close":14.21,"high":14.33,"low":14.04,"open":14.3,"volume":15460600},{"timestamp":1570714200,"date":"2019-10-10","index":657,"close":14.08,"high":14.38,"low":14.01,"open":14.19,"volume":15388600},{"timestamp":1570800600,"date":"2019-10-11","index":658,"close":14.16,"high":14.57,"low":14.1,"open":14.24,"volume":27676200},{"timestamp":1571059800,"date":"2019-10-14","index":659,"close":13.76,"high":14.22,"low":13.64,"open":14.19,"volume":20325700},{"timestamp":1571146200,"date":"2019-10-15","index":660,"close":14.09,"high":14.15,"low":13.86,"open":13.87,"volume":21842200},{"timestamp":1571232600,"date":"2019-10-16","index":661,"close":13.67,"high":14.04,"low":13.62,"open":14.02,"volume":22787300},{"timestamp":1571319000,"date":"2019-10-17","index":662,"close":13.78,"high":14.12,"low":13.69,"open":13.73,"volume":21002000},{"timestamp":1571405400,"date":"2019-10-18","index":663,"close":13.52,"high":14.28,"low":13.42,"open":14.15,"volume":39019900},{"timestamp":1571664600,"date":"2019-10-21","index":664,"close":14.58,"high":14.63,"low":13.73,"open":13.76,"volume":44958200},{"timestamp":1571751000,"date":"2019-10-22","index":665,"close":14,"high":15.03,"low":13.91,"open":15,"volume":76585500}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":666,"close":13.18,"high":14.38,"low":12.93,"open":13.91,"volume":112447400},{"timestamp":1571923800,"date":"2019-10-24","index":667,"close":13.52,"high":13.65,"low":12.71,"open":13.18,"volume":54361400},{"timestamp":1572010200,"date":"2019-10-25","index":668,"close":13.96,"high":14.01,"low":13.32,"open":13.41,"volume":28339800},{"timestamp":1572269400,"date":"2019-10-28","index":669,"close":14.68,"high":14.73,"low":14.01,"open":14.04,"volume":37665900},{"timestamp":1572355800,"date":"2019-10-29","index":670,"close":14.64,"high":14.95,"low":14.37,"open":14.5,"volume":21062500},{"timestamp":1572442200,"date":"2019-10-30","index":671,"close":14.86,"high":14.9,"low":14.43,"open":14.71,"volume":19134600},{"timestamp":1572528600,"date":"2019-10-31","index":672,"close":15.06,"high":15.17,"low":14.55,"open":14.82,"volume":21633700},{"timestamp":1572615000,"date":"2019-11-01","index":673,"close":15.18,"high":15.38,"low":14.93,"open":15.09,"volume":19915900},{"timestamp":1572877800,"date":"2019-11-04","index":674,"close":15.35,"high":15.38,"low":15.15,"open":15.31,"volume":17392700},{"timestamp":1572964200,"date":"2019-11-05","index":675,"close":14.83,"high":15.35,"low":14.81,"open":15.32,"volume":18667000},{"timestamp":1573050600,"date":"2019-11-06","index":676,"close":14.41,"high":14.88,"low":14.23,"open":14.87,"volume":23041300}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 502a9acda..4e030e1b5 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}]
+[{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.87,"pre":[],"post":[]}]
diff --git a/data/SQ_full.json b/data/SQ_full.json
index 663c21834..7904056ff 100644
--- a/data/SQ_full.json
+++ b/data/SQ_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.84,"reported":0.93,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2177,"close":68,"high":72.55,"low":67.96,"open":72.33,"volume":13075400},{"timestamp":1721395800,"date":"2024-07-19","index":2178,"close":68.1,"high":68.69,"low":67.31,"open":68.01,"volume":5161400},{"timestamp":1721655000,"date":"2024-07-22","index":2179,"close":68.25,"high":68.47,"low":66.95,"open":68.23,"volume":4649000},{"timestamp":1721741400,"date":"2024-07-23","index":2180,"close":66.89,"high":68.39,"low":66.84,"open":67.7,"volume":4353300},{"timestamp":1721827800,"date":"2024-07-24","index":2181,"close":61.71,"high":66.15,"low":61.67,"open":65.89,"volume":9676300},{"timestamp":1721914200,"date":"2024-07-25","index":2182,"close":61.58,"high":63.73,"low":61.47,"open":61.99,"volume":7174600},{"timestamp":1722000600,"date":"2024-07-26","index":2183,"close":60.18,"high":61.66,"low":59.86,"open":60.55,"volume":11388700},{"timestamp":1722259800,"date":"2024-07-29","index":2184,"close":60.74,"high":62.27,"low":59.9,"open":60.59,"volume":7074000},{"timestamp":1722346200,"date":"2024-07-30","index":2185,"close":60.09,"high":62.98,"low":59.77,"open":61.83,"volume":7195200},{"timestamp":1722432600,"date":"2024-07-31","index":2186,"close":61.88,"high":62.94,"low":60.54,"open":60.96,"volume":6839200},{"timestamp":1722519000,"date":"2024-08-01","index":2187,"close":59.9,"high":63.85,"low":59.47,"open":61.99,"volume":12935700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2188,"close":60.38,"high":60.82,"low":57.67,"open":58.45,"volume":17898400},{"timestamp":1722864600,"date":"2024-08-05","index":2189,"close":57.21,"high":59.24,"low":55,"open":55,"volume":13286900},{"timestamp":1722951000,"date":"2024-08-06","index":2190,"close":57.25,"high":58.61,"low":56.25,"open":57.4,"volume":8112100},{"timestamp":1723037400,"date":"2024-08-07","index":2191,"close":58.05,"high":59.78,"low":57.66,"open":58.4,"volume":9056700},{"timestamp":1723123800,"date":"2024-08-08","index":2192,"close":61.21,"high":61.45,"low":59.07,"open":59.23,"volume":7085500},{"timestamp":1723210200,"date":"2024-08-09","index":2193,"close":62.14,"high":62.68,"low":60.7,"open":61.78,"volume":5941000},{"timestamp":1723469400,"date":"2024-08-12","index":2194,"close":61.09,"high":62.31,"low":60.36,"open":62.16,"volume":5746200},{"timestamp":1723555800,"date":"2024-08-13","index":2195,"close":63.37,"high":63.65,"low":61.37,"open":61.88,"volume":4887500},{"timestamp":1723665680,"date":"2024-08-14","index":2196,"close":62.2,"high":63.58,"low":61.81,"open":63.46,"volume":5038370},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.72,"reported":0.85,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":2115,"close":72.06,"high":74.09,"low":71.65,"open":73.5,"volume":6556700},{"timestamp":1713533400,"date":"2024-04-19","index":2116,"close":70.42,"high":72.54,"low":69.81,"open":70.91,"volume":7055400},{"timestamp":1713792600,"date":"2024-04-22","index":2117,"close":71.6,"high":72.36,"low":69.81,"open":71.19,"volume":6090200},{"timestamp":1713879000,"date":"2024-04-23","index":2118,"close":75.21,"high":75.28,"low":71.66,"open":71.87,"volume":9937300},{"timestamp":1713965400,"date":"2024-04-24","index":2119,"close":74.03,"high":76.15,"low":73.52,"open":75.57,"volume":5831400},{"timestamp":1714051800,"date":"2024-04-25","index":2120,"close":72.79,"high":73.3,"low":71.03,"open":71.5,"volume":5296500},{"timestamp":1714138200,"date":"2024-04-26","index":2121,"close":74.48,"high":75.89,"low":73.56,"open":74,"volume":4649200},{"timestamp":1714397400,"date":"2024-04-29","index":2122,"close":75.31,"high":76.3,"low":74.28,"open":74.58,"volume":6122200},{"timestamp":1714483800,"date":"2024-04-30","index":2123,"close":73,"high":75.23,"low":72.61,"open":75.01,"volume":6864800},{"timestamp":1714570200,"date":"2024-05-01","index":2124,"close":66.84,"high":69.5,"low":65.69,"open":67.91,"volume":22145700},{"timestamp":1714656600,"date":"2024-05-02","index":2125,"close":70.3,"high":70.55,"low":67.17,"open":68.4,"volume":17693800}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":2126,"close":69.47,"high":76.5,"low":68.98,"open":76.49,"volume":28948300},{"timestamp":1715002200,"date":"2024-05-06","index":2127,"close":73.53,"high":73.55,"low":70.11,"open":70.24,"volume":11675500},{"timestamp":1715088600,"date":"2024-05-07","index":2128,"close":71.6,"high":73.6,"low":71.4,"open":73.11,"volume":6609800},{"timestamp":1715175000,"date":"2024-05-08","index":2129,"close":71.14,"high":72.05,"low":70.54,"open":70.59,"volume":5927600},{"timestamp":1715261400,"date":"2024-05-09","index":2130,"close":73.2,"high":73.31,"low":70.72,"open":71.44,"volume":4862400},{"timestamp":1715347800,"date":"2024-05-10","index":2131,"close":71.31,"high":74,"low":70.72,"open":73.66,"volume":5714200},{"timestamp":1715607000,"date":"2024-05-13","index":2132,"close":69.74,"high":72.25,"low":69.57,"open":71.84,"volume":7261500},{"timestamp":1715693400,"date":"2024-05-14","index":2133,"close":71.2,"high":71.98,"low":70.2,"open":70.2,"volume":5988400},{"timestamp":1715779800,"date":"2024-05-15","index":2134,"close":71.52,"high":73.7,"low":71.36,"open":72.42,"volume":5369500},{"timestamp":1715866200,"date":"2024-05-16","index":2135,"close":71.75,"high":72.18,"low":70.87,"open":71.24,"volume":6911900},{"timestamp":1715952600,"date":"2024-05-17","index":2136,"close":72.26,"high":73.43,"low":71.27,"open":71.82,"volume":5967000}]},{"date":"2024-02-22","estimated":0.59,"reported":0.45,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":2066,"close":68.31,"high":68.84,"low":65.58,"open":67.09,"volume":7908100},{"timestamp":1707402600,"date":"2024-02-08","index":2067,"close":68.83,"high":69.42,"low":66.86,"open":67.91,"volume":8515900},{"timestamp":1707489000,"date":"2024-02-09","index":2068,"close":66.88,"high":69.9,"low":66.67,"open":69.23,"volume":11405000},{"timestamp":1707748200,"date":"2024-02-12","index":2069,"close":68.84,"high":69.59,"low":67.02,"open":67.02,"volume":9112800},{"timestamp":1707834600,"date":"2024-02-13","index":2070,"close":64.98,"high":66.66,"low":64.38,"open":65.82,"volume":11784100},{"timestamp":1707921000,"date":"2024-02-14","index":2071,"close":67.41,"high":67.75,"low":65.88,"open":66.08,"volume":8346400},{"timestamp":1708007400,"date":"2024-02-15","index":2072,"close":69.48,"high":70.1,"low":68.06,"open":68.28,"volume":9393600},{"timestamp":1708093800,"date":"2024-02-16","index":2073,"close":65.64,"high":67.98,"low":65.56,"open":67.2,"volume":12629000},{"timestamp":1708439400,"date":"2024-02-20","index":2074,"close":65.73,"high":66.58,"low":64.83,"open":65.58,"volume":10182100},{"timestamp":1708525800,"date":"2024-02-21","index":2075,"close":64.47,"high":65,"low":63.63,"open":64.43,"volume":8838800},{"timestamp":1708612200,"date":"2024-02-22","index":2076,"close":67.96,"high":68.44,"low":65.65,"open":65.78,"volume":23963900}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":2077,"close":78.92,"high":83.29,"low":78.47,"open":79.81,"volume":53427600},{"timestamp":1708957800,"date":"2024-02-26","index":2078,"close":74.66,"high":77.78,"low":74.56,"open":77.52,"volume":23003200},{"timestamp":1709044200,"date":"2024-02-27","index":2079,"close":77.71,"high":77.96,"low":75.34,"open":75.95,"volume":14699200},{"timestamp":1709130600,"date":"2024-02-28","index":2080,"close":78.42,"high":79.93,"low":76.7,"open":77.01,"volume":12752700},{"timestamp":1709217000,"date":"2024-02-29","index":2081,"close":79.47,"high":80.96,"low":78.54,"open":79.5,"volume":12228200},{"timestamp":1709303400,"date":"2024-03-01","index":2082,"close":79.25,"high":80.63,"low":78.11,"open":79.79,"volume":9355200},{"timestamp":1709562600,"date":"2024-03-04","index":2083,"close":77,"high":79.67,"low":76.89,"open":79.42,"volume":8523300},{"timestamp":1709649000,"date":"2024-03-05","index":2084,"close":74.43,"high":76.55,"low":73.77,"open":76.1,"volume":7204400},{"timestamp":1709735400,"date":"2024-03-06","index":2085,"close":75.53,"high":77.14,"low":75.19,"open":75.67,"volume":7376800},{"timestamp":1709821800,"date":"2024-03-07","index":2086,"close":77.22,"high":77.79,"low":75.67,"open":76.82,"volume":6906600},{"timestamp":1709908200,"date":"2024-03-08","index":2087,"close":80.74,"high":81.85,"low":77.5,"open":77.95,"volume":12861900}]},{"date":"2023-11-02","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1991,"close":44.17,"high":45.57,"low":43.96,"open":44.38,"volume":10885100},{"timestamp":1697808600,"date":"2023-10-20","index":1992,"close":43.98,"high":44.56,"low":43.7,"open":44.51,"volume":9975600},{"timestamp":1698067800,"date":"2023-10-23","index":1993,"close":43.9,"high":44.56,"low":42.81,"open":43.58,"volume":9641600},{"timestamp":1698154200,"date":"2023-10-24","index":1994,"close":45.35,"high":46.15,"low":44.71,"open":44.78,"volume":11482200},{"timestamp":1698240600,"date":"2023-10-25","index":1995,"close":41.72,"high":43.65,"low":41.3,"open":43.56,"volume":20833400},{"timestamp":1698327000,"date":"2023-10-26","index":1996,"close":41.68,"high":42.89,"low":41.54,"open":41.66,"volume":11861500},{"timestamp":1698413400,"date":"2023-10-27","index":1997,"close":40.02,"high":40.52,"low":38.91,"open":40.36,"volume":19872600},{"timestamp":1698672600,"date":"2023-10-30","index":1998,"close":39.22,"high":40.86,"low":38.85,"open":40.37,"volume":15531800},{"timestamp":1698759000,"date":"2023-10-31","index":1999,"close":40.25,"high":40.38,"low":38.88,"open":39.48,"volume":9734500},{"timestamp":1698845400,"date":"2023-11-01","index":2000,"close":40.96,"high":41.1,"low":39.34,"open":39.95,"volume":11957100},{"timestamp":1698931800,"date":"2023-11-02","index":2001,"close":43.98,"high":44.1,"low":42.78,"open":43.71,"volume":30573900}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":2002,"close":48.68,"high":52.13,"low":48.4,"open":50.8,"volume":49363300},{"timestamp":1699281000,"date":"2023-11-06","index":2003,"close":49.52,"high":49.92,"low":48.15,"open":49.19,"volume":22090200},{"timestamp":1699367400,"date":"2023-11-07","index":2004,"close":51.05,"high":51.63,"low":49.71,"open":49.71,"volume":22098700},{"timestamp":1699453800,"date":"2023-11-08","index":2005,"close":52.27,"high":53.05,"low":50.63,"open":50.96,"volume":19517500},{"timestamp":1699540200,"date":"2023-11-09","index":2006,"close":51.05,"high":53.35,"low":50.98,"open":52.79,"volume":16380500},{"timestamp":1699626600,"date":"2023-11-10","index":2007,"close":51.5,"high":51.7,"low":50.87,"open":50.99,"volume":9510200},{"timestamp":1699885800,"date":"2023-11-13","index":2008,"close":52.02,"high":52.21,"low":50.86,"open":50.95,"volume":9727500},{"timestamp":1699972200,"date":"2023-11-14","index":2009,"close":55.1,"high":55.33,"low":53.82,"open":53.96,"volume":15519200},{"timestamp":1700058600,"date":"2023-11-15","index":2010,"close":56.3,"high":57.27,"low":55.45,"open":55.52,"volume":14683100},{"timestamp":1700145000,"date":"2023-11-16","index":2011,"close":56.28,"high":56.45,"low":55.49,"open":56.02,"volume":9462600},{"timestamp":1700231400,"date":"2023-11-17","index":2012,"close":58.19,"high":58.4,"low":56.4,"open":56.44,"volume":12031000}]},{"date":"2023-08-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1927,"close":76.17,"high":77.95,"low":75.66,"open":77.22,"volume":7231300},{"timestamp":1689946200,"date":"2023-07-21","index":1928,"close":76.12,"high":77.61,"low":75.08,"open":76.88,"volume":5255700},{"timestamp":1690205400,"date":"2023-07-24","index":1929,"close":77.14,"high":77.26,"low":74.36,"open":75.86,"volume":5016000},{"timestamp":1690291800,"date":"2023-07-25","index":1930,"close":76.87,"high":78.25,"low":76.79,"open":77.58,"volume":3362600},{"timestamp":1690378200,"date":"2023-07-26","index":1931,"close":77.41,"high":77.85,"low":75.76,"open":76.16,"volume":4235200},{"timestamp":1690464600,"date":"2023-07-27","index":1932,"close":75.77,"high":79.44,"low":75.4,"open":78.83,"volume":5911900},{"timestamp":1690551000,"date":"2023-07-28","index":1933,"close":78.36,"high":78.98,"low":77.35,"open":78.32,"volume":6225700},{"timestamp":1690810200,"date":"2023-07-31","index":1934,"close":80.53,"high":81.47,"low":79.16,"open":79.38,"volume":7815000},{"timestamp":1690896600,"date":"2023-08-01","index":1935,"close":78.76,"high":79.9,"low":77.78,"open":79.88,"volume":6731500},{"timestamp":1690983000,"date":"2023-08-02","index":1936,"close":74.49,"high":77.14,"low":73.87,"open":77.14,"volume":10439800},{"timestamp":1691069400,"date":"2023-08-03","index":1937,"close":73.55,"high":73.88,"low":71.51,"open":73.36,"volume":13742600}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1938,"close":63.52,"high":70.4,"low":63.2,"open":67.68,"volume":33447600},{"timestamp":1691415000,"date":"2023-08-07","index":1939,"close":64.01,"high":65.15,"low":63.28,"open":64.16,"volume":16331200},{"timestamp":1691501400,"date":"2023-08-08","index":1940,"close":62.38,"high":63.58,"low":62.32,"open":62.8,"volume":11439300},{"timestamp":1691587800,"date":"2023-08-09","index":1941,"close":62.71,"high":64.55,"low":62.41,"open":63.63,"volume":12169200},{"timestamp":1691674200,"date":"2023-08-10","index":1942,"close":62.24,"high":64.26,"low":61.81,"open":63.06,"volume":8642500},{"timestamp":1691760600,"date":"2023-08-11","index":1943,"close":60.57,"high":62.36,"low":60.53,"open":61.6,"volume":7733100},{"timestamp":1692019800,"date":"2023-08-14","index":1944,"close":60.15,"high":60.49,"low":59.64,"open":60.06,"volume":7408100},{"timestamp":1692106200,"date":"2023-08-15","index":1945,"close":58.36,"high":60.36,"low":58.13,"open":60.09,"volume":9501100},{"timestamp":1692192600,"date":"2023-08-16","index":1946,"close":57.49,"high":58.95,"low":57.44,"open":58.14,"volume":8309200},{"timestamp":1692279000,"date":"2023-08-17","index":1947,"close":56.1,"high":57.52,"low":56.08,"open":57.07,"volume":10195200},{"timestamp":1692365400,"date":"2023-08-18","index":1948,"close":56.88,"high":57.27,"low":54.72,"open":55.03,"volume":9827600}]},{"date":"2023-05-04","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1865,"close":62.36,"high":62.92,"low":61.54,"open":61.72,"volume":9367800},{"timestamp":1682083800,"date":"2023-04-21","index":1866,"close":63.48,"high":63.57,"low":62.02,"open":62.18,"volume":10855300},{"timestamp":1682343000,"date":"2023-04-24","index":1867,"close":64.5,"high":64.75,"low":63.05,"open":63.7,"volume":8457400},{"timestamp":1682429400,"date":"2023-04-25","index":1868,"close":61,"high":64.36,"low":60.97,"open":63.92,"volume":10416200},{"timestamp":1682515800,"date":"2023-04-26","index":1869,"close":60.57,"high":61.8,"low":60.01,"open":61.21,"volume":9262100},{"timestamp":1682602200,"date":"2023-04-27","index":1870,"close":60.58,"high":61.41,"low":58.91,"open":61.18,"volume":14361200},{"timestamp":1682688600,"date":"2023-04-28","index":1871,"close":60.79,"high":61.03,"low":58.97,"open":59.83,"volume":11809500},{"timestamp":1682947800,"date":"2023-05-01","index":1872,"close":60.22,"high":61.75,"low":59.75,"open":60.69,"volume":9293600},{"timestamp":1683034200,"date":"2023-05-02","index":1873,"close":57.76,"high":59.9,"low":57.63,"open":59.61,"volume":10440300},{"timestamp":1683120600,"date":"2023-05-03","index":1874,"close":59.32,"high":60.82,"low":57.42,"open":57.98,"volume":14798400},{"timestamp":1683207000,"date":"2023-05-04","index":1875,"close":60.43,"high":61.38,"low":59.21,"open":59.22,"volume":16023900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1876,"close":59.25,"high":62.07,"low":58.79,"open":60.64,"volume":25446800},{"timestamp":1683552600,"date":"2023-05-08","index":1877,"close":58.8,"high":59.77,"low":57.77,"open":59.27,"volume":13623600},{"timestamp":1683639000,"date":"2023-05-09","index":1878,"close":59.32,"high":59.72,"low":57.89,"open":58.41,"volume":8377200},{"timestamp":1683725400,"date":"2023-05-10","index":1879,"close":57.53,"high":60,"low":57.15,"open":59.97,"volume":12457000},{"timestamp":1683811800,"date":"2023-05-11","index":1880,"close":57.31,"high":58,"low":55.7,"open":56.65,"volume":11818500},{"timestamp":1683898200,"date":"2023-05-12","index":1881,"close":55.56,"high":57.3,"low":55.11,"open":57.3,"volume":11793900},{"timestamp":1684157400,"date":"2023-05-15","index":1882,"close":56.87,"high":57.12,"low":55.05,"open":55.3,"volume":9421500},{"timestamp":1684243800,"date":"2023-05-16","index":1883,"close":55.54,"high":56.6,"low":55.05,"open":55.74,"volume":8377500},{"timestamp":1684330200,"date":"2023-05-17","index":1884,"close":57.76,"high":57.83,"low":55.46,"open":56.07,"volume":9165900},{"timestamp":1684416600,"date":"2023-05-18","index":1885,"close":59.52,"high":60.13,"low":57.52,"open":57.94,"volume":9851300},{"timestamp":1684503000,"date":"2023-05-19","index":1886,"close":58.65,"high":59.6,"low":58.15,"open":59.47,"volume":6607900}]},{"date":"2023-02-23","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1816,"close":81.13,"high":84.29,"low":81.12,"open":82.9,"volume":7213400},{"timestamp":1675953000,"date":"2023-02-09","index":1817,"close":76.18,"high":82.08,"low":75.6,"open":81.35,"volume":17350900},{"timestamp":1676039400,"date":"2023-02-10","index":1818,"close":75.23,"high":76.01,"low":74.14,"open":75.1,"volume":11274100},{"timestamp":1676298600,"date":"2023-02-13","index":1819,"close":76.82,"high":77.57,"low":74.74,"open":75.51,"volume":9590500},{"timestamp":1676385000,"date":"2023-02-14","index":1820,"close":78.8,"high":79.45,"low":75.55,"open":76.04,"volume":9780900},{"timestamp":1676471400,"date":"2023-02-15","index":1821,"close":82.69,"high":82.7,"low":78.53,"open":78.7,"volume":10064300},{"timestamp":1676557800,"date":"2023-02-16","index":1822,"close":78.63,"high":81.33,"low":78.5,"open":80.27,"volume":9541500},{"timestamp":1676644200,"date":"2023-02-17","index":1823,"close":75.02,"high":77.03,"low":74.17,"open":76.97,"volume":11261600},{"timestamp":1676989800,"date":"2023-02-21","index":1824,"close":71.95,"high":74.49,"low":71.92,"open":73.09,"volume":7855200},{"timestamp":1677076200,"date":"2023-02-22","index":1825,"close":72.94,"high":73.68,"low":71.8,"open":72.72,"volume":10562100},{"timestamp":1677162600,"date":"2023-02-23","index":1826,"close":74.15,"high":74.89,"low":71.84,"open":74.27,"volume":22855200}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1827,"close":77.36,"high":78.02,"low":73.52,"open":77.47,"volume":43473200},{"timestamp":1677508200,"date":"2023-02-27","index":1828,"close":75.14,"high":77.73,"low":74.86,"open":77.29,"volume":18197400},{"timestamp":1677594600,"date":"2023-02-28","index":1829,"close":76.73,"high":78.02,"low":74.52,"open":75.33,"volume":13187300},{"timestamp":1677681000,"date":"2023-03-01","index":1830,"close":76.63,"high":76.73,"low":74.65,"open":76.31,"volume":10075900},{"timestamp":1677767400,"date":"2023-03-02","index":1831,"close":78.04,"high":78.59,"low":74.54,"open":75.44,"volume":10115600},{"timestamp":1677853800,"date":"2023-03-03","index":1832,"close":80.88,"high":81.13,"low":77.65,"open":78.67,"volume":11059700},{"timestamp":1678113000,"date":"2023-03-06","index":1833,"close":80.81,"high":83.08,"low":80.29,"open":81.4,"volume":10328600},{"timestamp":1678199400,"date":"2023-03-07","index":1834,"close":78.04,"high":81.4,"low":77.93,"open":80.48,"volume":8082800},{"timestamp":1678285800,"date":"2023-03-08","index":1835,"close":77.95,"high":78.69,"low":75.83,"open":77.97,"volume":8610500},{"timestamp":1678372200,"date":"2023-03-09","index":1836,"close":73.8,"high":79.62,"low":73.5,"open":77.82,"volume":12475200},{"timestamp":1678458600,"date":"2023-03-10","index":1837,"close":71.01,"high":73.58,"low":68.47,"open":70.61,"volume":18383100}]},{"date":"2022-11-03","estimated":0.23,"reported":0.42,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1741,"close":55.18,"high":57.64,"low":53.66,"open":53.95,"volume":12554800},{"timestamp":1666359000,"date":"2022-10-21","index":1742,"close":55.99,"high":56.33,"low":52.34,"open":54,"volume":13987700},{"timestamp":1666618200,"date":"2022-10-24","index":1743,"close":56.99,"high":57.71,"low":53.97,"open":55.62,"volume":12593800},{"timestamp":1666704600,"date":"2022-10-25","index":1744,"close":59.66,"high":60.32,"low":56.96,"open":56.96,"volume":12990600},{"timestamp":1666791000,"date":"2022-10-26","index":1745,"close":59.47,"high":62.48,"low":57.97,"open":58.24,"volume":12535300},{"timestamp":1666877400,"date":"2022-10-27","index":1746,"close":60.26,"high":61.93,"low":59.52,"open":60.23,"volume":9601800},{"timestamp":1666963800,"date":"2022-10-28","index":1747,"close":61.29,"high":61.33,"low":58.77,"open":59.61,"volume":10612200},{"timestamp":1667223000,"date":"2022-10-31","index":1748,"close":60.07,"high":61.94,"low":59.87,"open":61.25,"volume":10545300},{"timestamp":1667309400,"date":"2022-11-01","index":1749,"close":59,"high":62.83,"low":58.63,"open":62.28,"volume":12013900},{"timestamp":1667395800,"date":"2022-11-02","index":1750,"close":54.64,"high":59.56,"low":54.51,"open":58.64,"volume":15357900},{"timestamp":1667482200,"date":"2022-11-03","index":1751,"close":53.91,"high":55.1,"low":51.34,"open":53.4,"volume":20802100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1752,"close":60.11,"high":63.7,"low":57.66,"open":60.35,"volume":44563400},{"timestamp":1667831400,"date":"2022-11-07","index":1753,"close":62.67,"high":64.75,"low":61.37,"open":62.17,"volume":22867900},{"timestamp":1667917800,"date":"2022-11-08","index":1754,"close":62.51,"high":65.8,"low":60.16,"open":63.19,"volume":26565400},{"timestamp":1668004200,"date":"2022-11-09","index":1755,"close":57.21,"high":60.48,"low":57.09,"open":60.4,"volume":18952000},{"timestamp":1668090600,"date":"2022-11-10","index":1756,"close":67.4,"high":68.58,"low":63.09,"open":63.09,"volume":28630300},{"timestamp":1668177000,"date":"2022-11-11","index":1757,"close":71.66,"high":72.43,"low":64.37,"open":65.09,"volume":21128100},{"timestamp":1668436200,"date":"2022-11-14","index":1758,"close":70.27,"high":72.35,"low":69.44,"open":70.25,"volume":11823300},{"timestamp":1668522600,"date":"2022-11-15","index":1759,"close":73.38,"high":75.77,"low":72.02,"open":74.77,"volume":13335400},{"timestamp":1668609000,"date":"2022-11-16","index":1760,"close":69.55,"high":72.92,"low":68.61,"open":71.63,"volume":11779600},{"timestamp":1668695400,"date":"2022-11-17","index":1761,"close":67.99,"high":68.92,"low":66.29,"open":67.02,"volume":9264400},{"timestamp":1668781800,"date":"2022-11-18","index":1762,"close":65.82,"high":69.32,"low":65.14,"open":69.04,"volume":9734600}]},{"date":"2022-08-04","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1677,"close":74.76,"high":75.17,"low":72.17,"open":73.31,"volume":14683000},{"timestamp":1658496600,"date":"2022-07-22","index":1678,"close":71.8,"high":76.44,"low":70.96,"open":74.66,"volume":12130100},{"timestamp":1658755800,"date":"2022-07-25","index":1679,"close":71.43,"high":72.47,"low":69.6,"open":72.04,"volume":9267700},{"timestamp":1658842200,"date":"2022-07-26","index":1680,"close":66.39,"high":69.23,"low":65.9,"open":69.09,"volume":10924100},{"timestamp":1658928600,"date":"2022-07-27","index":1681,"close":72.76,"high":72.94,"low":67.6,"open":68.46,"volume":13865400},{"timestamp":1659015000,"date":"2022-07-28","index":1682,"close":74.68,"high":75.16,"low":70.51,"open":73.04,"volume":11281600},{"timestamp":1659101400,"date":"2022-07-29","index":1683,"close":76.06,"high":76.09,"low":72.72,"open":73.23,"volume":10554300},{"timestamp":1659360600,"date":"2022-08-01","index":1684,"close":77.81,"high":79.05,"low":74.45,"open":75.48,"volume":11563100},{"timestamp":1659447000,"date":"2022-08-02","index":1685,"close":79.09,"high":80.77,"low":76.36,"open":76.62,"volume":12648900},{"timestamp":1659533400,"date":"2022-08-03","index":1686,"close":88.07,"high":88.83,"low":80.7,"open":81.03,"volume":26179500},{"timestamp":1659619800,"date":"2022-08-04","index":1687,"close":89.7,"high":90.67,"low":86.83,"open":88.15,"volume":22719400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1688,"close":87.73,"high":93.19,"low":82.88,"open":83.65,"volume":31022600},{"timestamp":1659965400,"date":"2022-08-08","index":1689,"close":85.5,"high":91.8,"low":84.87,"open":88.05,"volume":19001500},{"timestamp":1660051800,"date":"2022-08-09","index":1690,"close":81.13,"high":84.87,"low":79.95,"open":84.18,"volume":13287000},{"timestamp":1660138200,"date":"2022-08-10","index":1691,"close":88.84,"high":89.03,"low":84.42,"open":86.76,"volume":16527800},{"timestamp":1660224600,"date":"2022-08-11","index":1692,"close":85.99,"high":92.1,"low":85.36,"open":90.87,"volume":15075900},{"timestamp":1660311000,"date":"2022-08-12","index":1693,"close":87.95,"high":88.63,"low":85.01,"open":88.01,"volume":10433200},{"timestamp":1660570200,"date":"2022-08-15","index":1694,"close":86.72,"high":89.19,"low":86.02,"open":87.72,"volume":9905200},{"timestamp":1660656600,"date":"2022-08-16","index":1695,"close":85.88,"high":87.1,"low":82.07,"open":86.23,"volume":12198000},{"timestamp":1660743000,"date":"2022-08-17","index":1696,"close":80.33,"high":84.44,"low":79.93,"open":83.53,"volume":15368500},{"timestamp":1660829400,"date":"2022-08-18","index":1697,"close":79.72,"high":80.55,"low":78.27,"open":80.44,"volume":11799700},{"timestamp":1660915800,"date":"2022-08-19","index":1698,"close":74.36,"high":77.88,"low":73.88,"open":77.4,"volume":13024100}]},{"date":"2022-05-05","estimated":0.21,"reported":0.18,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1615,"close":107.71,"high":119.48,"low":106.44,"open":117.1,"volume":14430400},{"timestamp":1650634200,"date":"2022-04-22","index":1616,"close":102.67,"high":109.95,"low":102.02,"open":108.11,"volume":12495300},{"timestamp":1650893400,"date":"2022-04-25","index":1617,"close":107.38,"high":108.3,"low":101.87,"open":101.87,"volume":14059500},{"timestamp":1650979800,"date":"2022-04-26","index":1618,"close":100.47,"high":105.64,"low":99.82,"open":105.64,"volume":12854500},{"timestamp":1651066200,"date":"2022-04-27","index":1619,"close":99.93,"high":103.97,"low":98.07,"open":98.68,"volume":14308600},{"timestamp":1651152600,"date":"2022-04-28","index":1620,"close":104.64,"high":106,"low":97.39,"open":101.54,"volume":16650900},{"timestamp":1651239000,"date":"2022-04-29","index":1621,"close":99.54,"high":110.44,"low":99.32,"open":103.64,"volume":13448800},{"timestamp":1651498200,"date":"2022-05-02","index":1622,"close":105.86,"high":105.97,"low":97.27,"open":98.3,"volume":14661700},{"timestamp":1651584600,"date":"2022-05-03","index":1623,"close":102.33,"high":108,"low":100.48,"open":104.16,"volume":14675900},{"timestamp":1651671000,"date":"2022-05-04","index":1624,"close":106.79,"high":107.21,"low":93.65,"open":102.25,"volume":25333900},{"timestamp":1651757400,"date":"2022-05-05","index":1625,"close":95.55,"high":104.14,"low":93.12,"open":103.51,"volume":22914500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1626,"close":96.19,"high":98.68,"low":88.56,"open":98.67,"volume":36801900},{"timestamp":1652103000,"date":"2022-05-09","index":1627,"close":83.86,"high":93.97,"low":80.82,"open":93.06,"volume":31319600},{"timestamp":1652189400,"date":"2022-05-10","index":1628,"close":84.39,"high":91.46,"low":80.39,"open":87.29,"volume":25789600},{"timestamp":1652275800,"date":"2022-05-11","index":1629,"close":71.22,"high":85.15,"low":70.33,"open":82.97,"volume":39549300},{"timestamp":1652362200,"date":"2022-05-12","index":1630,"close":75.76,"high":78.14,"low":65.1,"open":68.79,"volume":35208100},{"timestamp":1652448600,"date":"2022-05-13","index":1631,"close":84.15,"high":85.23,"low":80.13,"open":80.37,"volume":28356500},{"timestamp":1652707800,"date":"2022-05-16","index":1632,"close":79.7,"high":84.69,"low":79.31,"open":82.27,"volume":18879600},{"timestamp":1652794200,"date":"2022-05-17","index":1633,"close":84.79,"high":85.56,"low":78.88,"open":82.5,"volume":21675600},{"timestamp":1652880600,"date":"2022-05-18","index":1634,"close":82.06,"high":89.1,"low":81.48,"open":82.73,"volume":24811400},{"timestamp":1652967000,"date":"2022-05-19","index":1635,"close":87.14,"high":89.92,"low":82.08,"open":82.9,"volume":24086900},{"timestamp":1653053400,"date":"2022-05-20","index":1636,"close":83.44,"high":90.25,"low":78.89,"open":88.01,"volume":22714300}]},{"date":"2022-02-24","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1566,"close":112.84,"high":112.9,"low":104.61,"open":104.81,"volume":24064600},{"timestamp":1644503400,"date":"2022-02-10","index":1567,"close":108.94,"high":119,"low":107.3,"open":109.25,"volume":26289600},{"timestamp":1644589800,"date":"2022-02-11","index":1568,"close":107.88,"high":118.04,"low":106.87,"open":112.59,"volume":31484600},{"timestamp":1644849000,"date":"2022-02-14","index":1569,"close":111.64,"high":116.36,"low":106.63,"open":107.79,"volume":22821500},{"timestamp":1644935400,"date":"2022-02-15","index":1570,"close":115.21,"high":115.37,"low":110.27,"open":113.02,"volume":16899000},{"timestamp":1645021800,"date":"2022-02-16","index":1571,"close":109,"high":113.95,"low":108.87,"open":113.95,"volume":17971500},{"timestamp":1645108200,"date":"2022-02-17","index":1572,"close":104.02,"high":110.78,"low":103.36,"open":110.24,"volume":12975400},{"timestamp":1645194600,"date":"2022-02-18","index":1573,"close":97.72,"high":103.89,"low":96.83,"open":103.61,"volume":20520500},{"timestamp":1645540200,"date":"2022-02-22","index":1574,"close":93.91,"high":99.45,"low":93.13,"open":95.77,"volume":16625700},{"timestamp":1645626600,"date":"2022-02-23","index":1575,"close":88.72,"high":95.2,"low":88.57,"open":94.66,"volume":18330800},{"timestamp":1645713000,"date":"2022-02-24","index":1576,"close":94.99,"high":96.16,"low":82.72,"open":83.08,"volume":31915000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1577,"close":119.82,"high":120.7,"low":109.3,"open":114.9,"volume":64569100},{"timestamp":1646058600,"date":"2022-02-28","index":1578,"close":127.5,"high":131.95,"low":118.31,"open":118.31,"volume":52481700},{"timestamp":1646145000,"date":"2022-03-01","index":1579,"close":126.06,"high":131.49,"low":124.36,"open":126.55,"volume":25688200},{"timestamp":1646231400,"date":"2022-03-02","index":1580,"close":124.26,"high":125.53,"low":118.76,"open":124.93,"volume":18998500},{"timestamp":1646317800,"date":"2022-03-03","index":1581,"close":114.22,"high":123.64,"low":113.08,"open":123.13,"volume":18089100},{"timestamp":1646404200,"date":"2022-03-04","index":1582,"close":106.52,"high":119.71,"low":105.07,"open":116.68,"volume":23137800},{"timestamp":1646663400,"date":"2022-03-07","index":1583,"close":97.51,"high":108.08,"low":95.42,"open":107.17,"volume":29481400},{"timestamp":1646749800,"date":"2022-03-08","index":1584,"close":100.62,"high":105.15,"low":93.3,"open":96.71,"volume":25280900},{"timestamp":1646836200,"date":"2022-03-09","index":1585,"close":111.92,"high":113.82,"low":103.39,"open":103.99,"volume":27721900},{"timestamp":1646922600,"date":"2022-03-10","index":1586,"close":108.87,"high":110.58,"low":104.64,"open":110.35,"volume":15651100},{"timestamp":1647009000,"date":"2022-03-11","index":1587,"close":101.93,"high":110.68,"low":101.7,"open":109.88,"volume":13636500}]},{"date":"2021-11-04","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1490,"close":265.08,"high":265.65,"low":253.6,"open":255.54,"volume":7003100},{"timestamp":1634909400,"date":"2021-10-22","index":1491,"close":253.06,"high":262,"low":251.94,"open":259.88,"volume":7656200},{"timestamp":1635168600,"date":"2021-10-25","index":1492,"close":262,"high":262.41,"low":252.53,"open":252.55,"volume":5747700},{"timestamp":1635255000,"date":"2021-10-26","index":1493,"close":263.39,"high":270.16,"low":259.06,"open":263.03,"volume":7089500},{"timestamp":1635341400,"date":"2021-10-27","index":1494,"close":253.02,"high":262.31,"low":252.28,"open":261.92,"volume":6305700},{"timestamp":1635427800,"date":"2021-10-28","index":1495,"close":261.33,"high":261.61,"low":254.66,"open":257.19,"volume":4912900},{"timestamp":1635514200,"date":"2021-10-29","index":1496,"close":254.5,"high":258.75,"low":253.98,"open":258.16,"volume":4093800},{"timestamp":1635773400,"date":"2021-11-01","index":1497,"close":255.04,"high":255.54,"low":251.12,"open":255.12,"volume":4426600},{"timestamp":1635859800,"date":"2021-11-02","index":1498,"close":249.01,"high":255.22,"low":247.4,"open":253.04,"volume":5465900},{"timestamp":1635946200,"date":"2021-11-03","index":1499,"close":252.48,"high":252.82,"low":248.23,"open":249.4,"volume":4205600},{"timestamp":1636032600,"date":"2021-11-04","index":1500,"close":247.46,"high":253.32,"low":244.55,"open":252.64,"volume":10195300}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1501,"close":237.38,"high":255.95,"low":237.08,"open":247.64,"volume":15228000},{"timestamp":1636381800,"date":"2021-11-08","index":1502,"close":236.77,"high":241.42,"low":234.15,"open":237.99,"volume":7458700},{"timestamp":1636468200,"date":"2021-11-09","index":1503,"close":230.78,"high":240.9,"low":229.72,"open":238.4,"volume":7280600},{"timestamp":1636554600,"date":"2021-11-10","index":1504,"close":227.21,"high":234.69,"low":225.25,"open":230,"volume":7326800},{"timestamp":1636641000,"date":"2021-11-11","index":1505,"close":226.51,"high":231.22,"low":225.65,"open":231.01,"volume":4699500},{"timestamp":1636727400,"date":"2021-11-12","index":1506,"close":227.3,"high":229.76,"low":226.51,"open":228.2,"volume":5669000},{"timestamp":1636986600,"date":"2021-11-15","index":1507,"close":233.02,"high":238.6,"low":228.8,"open":229,"volume":6501800},{"timestamp":1637073000,"date":"2021-11-16","index":1508,"close":238.47,"high":238.9,"low":230.4,"open":231.3,"volume":5690800},{"timestamp":1637159400,"date":"2021-11-17","index":1509,"close":231.85,"high":241.5,"low":229.69,"open":238.85,"volume":5185100},{"timestamp":1637245800,"date":"2021-11-18","index":1510,"close":230.35,"high":237.82,"low":228.11,"open":234.69,"volume":5396100},{"timestamp":1637332200,"date":"2021-11-19","index":1511,"close":225.14,"high":229.99,"low":224.09,"open":228.63,"volume":7442300}]},{"date":"2021-08-01","estimated":0.31,"reported":0.66,"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":"2021-05-06","estimated":0.16,"reported":0.41,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1363,"close":245.11,"high":255.8,"low":242.71,"open":246.46,"volume":12730800},{"timestamp":1619184600,"date":"2021-04-23","index":1364,"close":246.43,"high":247.57,"low":240.34,"open":243.39,"volume":8459800},{"timestamp":1619443800,"date":"2021-04-26","index":1365,"close":255.77,"high":256.97,"low":246.3,"open":248.27,"volume":8494400},{"timestamp":1619530200,"date":"2021-04-27","index":1366,"close":253.79,"high":260.81,"low":253.4,"open":256.96,"volume":6791500},{"timestamp":1619616600,"date":"2021-04-28","index":1367,"close":254.2,"high":258.97,"low":249.4,"open":253,"volume":6140700},{"timestamp":1619703000,"date":"2021-04-29","index":1368,"close":247.76,"high":259.88,"low":245.01,"open":257.36,"volume":6592800},{"timestamp":1619789400,"date":"2021-04-30","index":1369,"close":244.82,"high":249.96,"low":243.39,"open":244.24,"volume":6188300},{"timestamp":1620048600,"date":"2021-05-03","index":1370,"close":243.68,"high":249.42,"low":241.79,"open":246.6,"volume":5268800},{"timestamp":1620135000,"date":"2021-05-04","index":1371,"close":231.19,"high":240.19,"low":228.62,"open":238.83,"volume":9123600},{"timestamp":1620221400,"date":"2021-05-05","index":1372,"close":231.87,"high":240.2,"low":229.8,"open":237.5,"volume":6661000},{"timestamp":1620307800,"date":"2021-05-06","index":1373,"close":223.96,"high":235.35,"low":216.7,"open":235.21,"volume":14759100}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1374,"close":233.35,"high":241.7,"low":231.18,"open":240.09,"volume":14836300},{"timestamp":1620653400,"date":"2021-05-10","index":1375,"close":216.43,"high":230,"low":216.01,"open":229.62,"volume":13256900},{"timestamp":1620739800,"date":"2021-05-11","index":1376,"close":220.65,"high":221.78,"low":205.69,"open":205.89,"volume":13676100},{"timestamp":1620826200,"date":"2021-05-12","index":1377,"close":206.67,"high":218.76,"low":205.6,"open":215.3,"volume":11778300},{"timestamp":1620912600,"date":"2021-05-13","index":1378,"close":197.13,"high":211.5,"low":192.29,"open":208.2,"volume":21397100},{"timestamp":1620999000,"date":"2021-05-14","index":1379,"close":207.85,"high":208.3,"low":198.17,"open":200.28,"volume":11497800},{"timestamp":1621258200,"date":"2021-05-17","index":1380,"close":202.92,"high":205,"low":195.55,"open":205,"volume":12133800},{"timestamp":1621344600,"date":"2021-05-18","index":1381,"close":203.16,"high":209.73,"low":199.73,"open":202.5,"volume":10088000},{"timestamp":1621431000,"date":"2021-05-19","index":1382,"close":200.11,"high":200.85,"low":192.21,"open":193.8,"volume":16413300},{"timestamp":1621517400,"date":"2021-05-20","index":1383,"close":204.91,"high":206.69,"low":202.2,"open":202.59,"volume":8336500},{"timestamp":1621603800,"date":"2021-05-21","index":1384,"close":200.01,"high":208.9,"low":199.62,"open":207,"volume":9250300}]},{"date":"2021-02-23","estimated":0.24,"reported":0.32,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1312,"close":259.97,"high":264.27,"low":244,"open":245.08,"volume":17114900},{"timestamp":1612881000,"date":"2021-02-09","index":1313,"close":258.12,"high":262.57,"low":250.55,"open":256.58,"volume":10815100},{"timestamp":1612967400,"date":"2021-02-10","index":1314,"close":257.49,"high":263.15,"low":252.75,"open":259.77,"volume":8644600},{"timestamp":1613053800,"date":"2021-02-11","index":1315,"close":265.93,"high":269.67,"low":258.5,"open":262,"volume":10214100},{"timestamp":1613140200,"date":"2021-02-12","index":1316,"close":272.75,"high":273.84,"low":262.53,"open":265.15,"volume":6780800},{"timestamp":1613485800,"date":"2021-02-16","index":1317,"close":276.02,"high":283.19,"low":272.32,"open":277.12,"volume":9193600},{"timestamp":1613572200,"date":"2021-02-17","index":1318,"close":270.94,"high":274.47,"low":260.76,"open":274.37,"volume":11094300},{"timestamp":1613658600,"date":"2021-02-18","index":1319,"close":270.85,"high":272.79,"low":261.85,"open":265.49,"volume":7236400},{"timestamp":1613745000,"date":"2021-02-19","index":1320,"close":276.57,"high":280.94,"low":273.59,"open":275.12,"volume":7373400},{"timestamp":1614004200,"date":"2021-02-22","index":1321,"close":268.08,"high":278.1,"low":266.36,"open":271.85,"volume":9740400},{"timestamp":1614090600,"date":"2021-02-23","index":1322,"close":256.59,"high":261.3,"low":232.5,"open":247.55,"volume":18971900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1323,"close":237.32,"high":246,"low":230.68,"open":243.11,"volume":26123100},{"timestamp":1614263400,"date":"2021-02-25","index":1324,"close":227.11,"high":245.84,"low":223.66,"open":244.87,"volume":15916300},{"timestamp":1614349800,"date":"2021-02-26","index":1325,"close":230.03,"high":232.78,"low":217.4,"open":226.32,"volume":14913800},{"timestamp":1614609000,"date":"2021-03-01","index":1326,"close":241,"high":241.72,"low":232.1,"open":238.11,"volume":8989200},{"timestamp":1614695400,"date":"2021-03-02","index":1327,"close":252.2,"high":258.49,"low":246.47,"open":251.9,"volume":17345800},{"timestamp":1614781800,"date":"2021-03-03","index":1328,"close":234.2,"high":250.95,"low":232.01,"open":249,"volume":12151700},{"timestamp":1614868200,"date":"2021-03-04","index":1329,"close":218.41,"high":232.63,"low":210,"open":228.76,"volume":18496000},{"timestamp":1614954600,"date":"2021-03-05","index":1330,"close":216.44,"high":222.01,"low":191.36,"open":221.27,"volume":24773600},{"timestamp":1615213800,"date":"2021-03-08","index":1331,"close":201.87,"high":221.63,"low":201,"open":217.71,"volume":13488100},{"timestamp":1615300200,"date":"2021-03-09","index":1332,"close":225.09,"high":226.49,"low":211.5,"open":215.37,"volume":14495500},{"timestamp":1615386600,"date":"2021-03-10","index":1333,"close":226.73,"high":237.92,"low":223.21,"open":231.61,"volume":12973100}]},{"date":"2020-11-05","estimated":0.16,"reported":0.34,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":1239,"close":175.93,"high":181.98,"low":173.61,"open":178.5,"volume":6681600},{"timestamp":1603459800,"date":"2020-10-23","index":1240,"close":176.77,"high":177.79,"low":173.34,"open":177.5,"volume":4167600},{"timestamp":1603719000,"date":"2020-10-26","index":1241,"close":169.89,"high":176.86,"low":166.77,"open":175.01,"volume":6489400},{"timestamp":1603805400,"date":"2020-10-27","index":1242,"close":171.02,"high":176.26,"low":169.26,"open":175.31,"volume":6937600},{"timestamp":1603891800,"date":"2020-10-28","index":1243,"close":167.13,"high":168.94,"low":164.45,"open":166.59,"volume":5420300},{"timestamp":1603978200,"date":"2020-10-29","index":1244,"close":169.86,"high":172.08,"low":168.11,"open":170.08,"volume":4431800},{"timestamp":1604064600,"date":"2020-10-30","index":1245,"close":154.88,"high":167.4,"low":152.43,"open":166.49,"volume":14936400},{"timestamp":1604327400,"date":"2020-11-02","index":1246,"close":155.23,"high":161.24,"low":152.1,"open":158,"volume":8753600},{"timestamp":1604413800,"date":"2020-11-03","index":1247,"close":158.21,"high":161.05,"low":151.1,"open":153.22,"volume":8001400},{"timestamp":1604500200,"date":"2020-11-04","index":1248,"close":171.29,"high":171.36,"low":162.15,"open":166.38,"volume":7760600},{"timestamp":1604586600,"date":"2020-11-05","index":1249,"close":175.23,"high":177.29,"low":172.65,"open":177.1,"volume":15519700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":1250,"close":198.08,"high":201.33,"low":182.99,"open":185.24,"volume":27088300},{"timestamp":1604932200,"date":"2020-11-09","index":1251,"close":184.08,"high":197,"low":181.83,"open":191.3,"volume":14986000},{"timestamp":1605018600,"date":"2020-11-10","index":1252,"close":172,"high":183.46,"low":167.11,"open":182.37,"volume":14840000},{"timestamp":1605105000,"date":"2020-11-11","index":1253,"close":183.42,"high":184,"low":177.7,"open":179.65,"volume":9040800},{"timestamp":1605191400,"date":"2020-11-12","index":1254,"close":178.51,"high":185.19,"low":177,"open":184.26,"volume":9138900},{"timestamp":1605277800,"date":"2020-11-13","index":1255,"close":177.19,"high":180.9,"low":175.5,"open":180.6,"volume":6955400},{"timestamp":1605537000,"date":"2020-11-16","index":1256,"close":179.16,"high":179.22,"low":173.01,"open":175.83,"volume":7428200},{"timestamp":1605623400,"date":"2020-11-17","index":1257,"close":187.9,"high":190.74,"low":180.12,"open":180.12,"volume":11140700},{"timestamp":1605709800,"date":"2020-11-18","index":1258,"close":185.54,"high":187.5,"low":182.27,"open":187.49,"volume":5627300},{"timestamp":1605796200,"date":"2020-11-19","index":1259,"close":191.66,"high":194.01,"low":185.74,"open":190.78,"volume":12280100},{"timestamp":1605882600,"date":"2020-11-20","index":1260,"close":195.97,"high":200.99,"low":191.55,"open":193.69,"volume":10935100}]},{"date":"2020-08-04","estimated":-0.05,"reported":0.18,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1173,"close":126.99,"high":130.8,"low":125.07,"open":129.95,"volume":10777800},{"timestamp":1595424600,"date":"2020-07-22","index":1174,"close":129.18,"high":131.71,"low":127.06,"open":127.49,"volume":8437500},{"timestamp":1595511000,"date":"2020-07-23","index":1175,"close":122.93,"high":129.85,"low":121.32,"open":127.74,"volume":11010200},{"timestamp":1595597400,"date":"2020-07-24","index":1176,"close":121.41,"high":122.91,"low":117,"open":119.89,"volume":8060000},{"timestamp":1595856600,"date":"2020-07-27","index":1177,"close":125.75,"high":126.77,"low":122.34,"open":124.62,"volume":9685700},{"timestamp":1595943000,"date":"2020-07-28","index":1178,"close":123.51,"high":127.53,"low":123.32,"open":125.2,"volume":7126100},{"timestamp":1596029400,"date":"2020-07-29","index":1179,"close":128.55,"high":128.95,"low":124.9,"open":125.14,"volume":8693400},{"timestamp":1596115800,"date":"2020-07-30","index":1180,"close":129.13,"high":131.37,"low":125.33,"open":128.54,"volume":10192300},{"timestamp":1596202200,"date":"2020-07-31","index":1181,"close":129.85,"high":131.9,"low":127.36,"open":131.34,"volume":8599700},{"timestamp":1596461400,"date":"2020-08-03","index":1182,"close":134.8,"high":136.13,"low":130.26,"open":130.26,"volume":11472600},{"timestamp":1596547800,"date":"2020-08-04","index":1183,"close":136.83,"high":137.8,"low":133.6,"open":135.88,"volume":10870300}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1184,"close":146.55,"high":158.43,"low":146.2,"open":153.16,"volume":39507000},{"timestamp":1596720600,"date":"2020-08-06","index":1185,"close":154,"high":155.89,"low":149.12,"open":149.76,"volume":19352800},{"timestamp":1596807000,"date":"2020-08-07","index":1186,"close":147.22,"high":153.84,"low":143.35,"open":151.51,"volume":15577300},{"timestamp":1597066200,"date":"2020-08-10","index":1187,"close":139.34,"high":147.82,"low":138.66,"open":147.53,"volume":13066300},{"timestamp":1597152600,"date":"2020-08-11","index":1188,"close":138.25,"high":142.95,"low":135.03,"open":137.94,"volume":13157100},{"timestamp":1597239000,"date":"2020-08-12","index":1189,"close":139.02,"high":143.42,"low":137.69,"open":140.01,"volume":10596900},{"timestamp":1597325400,"date":"2020-08-13","index":1190,"close":143.19,"high":145.51,"low":140.2,"open":140.9,"volume":9835000},{"timestamp":1597411800,"date":"2020-08-14","index":1191,"close":141.96,"high":144,"low":139.73,"open":143.89,"volume":6654700},{"timestamp":1597671000,"date":"2020-08-17","index":1192,"close":152.48,"high":153.68,"low":143.18,"open":144.49,"volume":13280500},{"timestamp":1597757400,"date":"2020-08-18","index":1193,"close":151.04,"high":153.19,"low":147.41,"open":151.97,"volume":8523400},{"timestamp":1597843800,"date":"2020-08-19","index":1194,"close":150.37,"high":152.35,"low":148.56,"open":151.22,"volume":6539900}]},{"date":"2020-05-06","estimated":0.13,"reported":-0.02,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1111,"close":60.96,"high":61.25,"low":58.01,"open":59.35,"volume":13444900},{"timestamp":1587648600,"date":"2020-04-23","index":1112,"close":61.82,"high":63.5,"low":60.92,"open":61.31,"volume":13098800},{"timestamp":1587735000,"date":"2020-04-24","index":1113,"close":62.01,"high":62.56,"low":61.04,"open":62.23,"volume":9625000},{"timestamp":1587994200,"date":"2020-04-27","index":1114,"close":63.55,"high":64.24,"low":61.81,"open":63.61,"volume":10241700},{"timestamp":1588080600,"date":"2020-04-28","index":1115,"close":61.75,"high":65.03,"low":60.9,"open":64.17,"volume":11852100},{"timestamp":1588167000,"date":"2020-04-29","index":1116,"close":65.77,"high":66.72,"low":63.39,"open":63.44,"volume":14387300},{"timestamp":1588253400,"date":"2020-04-30","index":1117,"close":65.14,"high":66.89,"low":64.72,"open":65,"volume":10525900},{"timestamp":1588339800,"date":"2020-05-01","index":1118,"close":63,"high":63.91,"low":61.44,"open":62.84,"volume":10042400},{"timestamp":1588599000,"date":"2020-05-04","index":1119,"close":63.69,"high":64.17,"low":61.09,"open":61.34,"volume":7556900},{"timestamp":1588685400,"date":"2020-05-05","index":1120,"close":66.69,"high":68.59,"low":65.21,"open":66,"volume":12011500},{"timestamp":1588771800,"date":"2020-05-06","index":1121,"close":68.1,"high":69.81,"low":67.12,"open":67.32,"volume":16202900}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1122,"close":74.62,"high":76.8,"low":69.58,"open":69.86,"volume":31027000},{"timestamp":1588944600,"date":"2020-05-08","index":1123,"close":76.05,"high":76.4,"low":72,"open":72.04,"volume":20030600},{"timestamp":1589203800,"date":"2020-05-11","index":1124,"close":74.9,"high":75.9,"low":74.36,"open":75.7,"volume":12720600},{"timestamp":1589290200,"date":"2020-05-12","index":1125,"close":75.21,"high":77.39,"low":74.31,"open":76,"volume":17015500},{"timestamp":1589376600,"date":"2020-05-13","index":1126,"close":73.79,"high":75.8,"low":70.82,"open":75.32,"volume":13970100},{"timestamp":1589463000,"date":"2020-05-14","index":1127,"close":78.2,"high":78.25,"low":71.07,"open":72.17,"volume":16038900},{"timestamp":1589549400,"date":"2020-05-15","index":1128,"close":80.26,"high":81.13,"low":76.65,"open":77.75,"volume":16312000},{"timestamp":1589808600,"date":"2020-05-18","index":1129,"close":76.63,"high":81.35,"low":76.44,"open":78.7,"volume":16215500},{"timestamp":1589895000,"date":"2020-05-19","index":1130,"close":79.25,"high":82.14,"low":76.25,"open":76.45,"volume":14225500},{"timestamp":1589981400,"date":"2020-05-20","index":1131,"close":82.04,"high":83.1,"low":80.52,"open":81.5,"volume":10152200},{"timestamp":1590067800,"date":"2020-05-21","index":1132,"close":81.49,"high":81.7,"low":78.76,"open":79.5,"volume":10082100}]},{"date":"2020-02-26","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1062,"close":79.88,"high":81.45,"low":79.61,"open":80.56,"volume":3972800},{"timestamp":1581517800,"date":"2020-02-12","index":1063,"close":80,"high":80.91,"low":79.61,"open":80.01,"volume":3574900},{"timestamp":1581604200,"date":"2020-02-13","index":1064,"close":80.99,"high":82.54,"low":79.08,"open":79.3,"volume":6872100},{"timestamp":1581690600,"date":"2020-02-14","index":1065,"close":81.86,"high":82.59,"low":81.01,"open":81.39,"volume":5073200},{"timestamp":1582036200,"date":"2020-02-18","index":1066,"close":82.42,"high":82.98,"low":81.35,"open":81.68,"volume":4723800},{"timestamp":1582122600,"date":"2020-02-19","index":1067,"close":85.24,"high":86.48,"low":82.93,"open":83.01,"volume":9115000},{"timestamp":1582209000,"date":"2020-02-20","index":1068,"close":85.7,"high":87.25,"low":80.3,"open":85.23,"volume":12070000},{"timestamp":1582295400,"date":"2020-02-21","index":1069,"close":83.49,"high":86.21,"low":82.72,"open":85.63,"volume":7739700},{"timestamp":1582554600,"date":"2020-02-24","index":1070,"close":80.21,"high":80.85,"low":76.07,"open":76.57,"volume":11071500},{"timestamp":1582641000,"date":"2020-02-25","index":1071,"close":77.05,"high":81.4,"low":75.79,"open":80.74,"volume":9425300},{"timestamp":1582727400,"date":"2020-02-26","index":1072,"close":76.59,"high":79.08,"low":76,"open":77.68,"volume":11164000}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1073,"close":79.31,"high":85.93,"low":79.05,"open":81.39,"volume":35935000},{"timestamp":1582900200,"date":"2020-02-28","index":1074,"close":83.33,"high":84.15,"low":76.42,"open":76.44,"volume":23461400},{"timestamp":1583159400,"date":"2020-03-02","index":1075,"close":80.67,"high":84.42,"low":79.57,"open":82.8,"volume":17800000},{"timestamp":1583245800,"date":"2020-03-03","index":1076,"close":78.84,"high":80.6,"low":75.81,"open":80.49,"volume":18049700},{"timestamp":1583332200,"date":"2020-03-04","index":1077,"close":79.26,"high":79.49,"low":75.82,"open":78.35,"volume":13374600},{"timestamp":1583418600,"date":"2020-03-05","index":1078,"close":76.32,"high":79.02,"low":75.66,"open":77.78,"volume":11269400},{"timestamp":1583505000,"date":"2020-03-06","index":1079,"close":73.09,"high":75.94,"low":70.27,"open":75.03,"volume":16409400},{"timestamp":1583760600,"date":"2020-03-09","index":1080,"close":65.73,"high":67.41,"low":63.33,"open":67.21,"volume":16418400},{"timestamp":1583847000,"date":"2020-03-10","index":1081,"close":67.24,"high":68.56,"low":63.37,"open":68.32,"volume":11806900},{"timestamp":1583933400,"date":"2020-03-11","index":1082,"close":62.44,"high":66.35,"low":60.82,"open":66.35,"volume":13618700},{"timestamp":1584019800,"date":"2020-03-12","index":1083,"close":53.57,"high":58.04,"low":52.97,"open":55,"volume":19529200}]},{"date":"2019-11-06","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":987,"close":58.36,"high":59.69,"low":57.62,"open":58.9,"volume":7628800},{"timestamp":1571923800,"date":"2019-10-24","index":988,"close":61.72,"high":61.77,"low":59.59,"open":59.62,"volume":7998100},{"timestamp":1572010200,"date":"2019-10-25","index":989,"close":62.89,"high":63.25,"low":61.11,"open":61.48,"volume":5189300},{"timestamp":1572269400,"date":"2019-10-28","index":990,"close":62.8,"high":63.43,"low":61.91,"open":62.82,"volume":7171200},{"timestamp":1572355800,"date":"2019-10-29","index":991,"close":62.41,"high":63.62,"low":62.38,"open":62.8,"volume":4030900},{"timestamp":1572442200,"date":"2019-10-30","index":992,"close":62.16,"high":62.73,"low":61.47,"open":62.51,"volume":4832800},{"timestamp":1572528600,"date":"2019-10-31","index":993,"close":61.43,"high":62.65,"low":60.9,"open":62,"volume":4416100},{"timestamp":1572615000,"date":"2019-11-01","index":994,"close":62.6,"high":62.81,"low":61.46,"open":61.57,"volume":6184900},{"timestamp":1572877800,"date":"2019-11-04","index":995,"close":62.38,"high":63.83,"low":62.36,"open":63.3,"volume":6046700},{"timestamp":1572964200,"date":"2019-11-05","index":996,"close":61.06,"high":62.55,"low":59.91,"open":62.5,"volume":8552000},{"timestamp":1573050600,"date":"2019-11-06","index":997,"close":61.34,"high":61.93,"low":60.58,"open":61.33,"volume":12855600}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":998,"close":64.41,"high":66.6,"low":60.54,"open":61.91,"volume":25984000},{"timestamp":1573223400,"date":"2019-11-08","index":999,"close":62.45,"high":63.45,"low":61.33,"open":63.18,"volume":11629500},{"timestamp":1573482600,"date":"2019-11-11","index":1000,"close":63.79,"high":64.89,"low":61.88,"open":61.88,"volume":12711100},{"timestamp":1573569000,"date":"2019-11-12","index":1001,"close":61.54,"high":63.99,"low":60.82,"open":63.88,"volume":11296300},{"timestamp":1573655400,"date":"2019-11-13","index":1002,"close":61.51,"high":62.14,"low":60.85,"open":61.3,"volume":5509200},{"timestamp":1573741800,"date":"2019-11-14","index":1003,"close":62.99,"high":63,"low":61.35,"open":61.65,"volume":7406800},{"timestamp":1573828200,"date":"2019-11-15","index":1004,"close":64.7,"high":64.72,"low":63.1,"open":63.2,"volume":7791800},{"timestamp":1574087400,"date":"2019-11-18","index":1005,"close":65.74,"high":66.38,"low":64.23,"open":64.5,"volume":7409100},{"timestamp":1574173800,"date":"2019-11-19","index":1006,"close":66.37,"high":66.5,"low":65.14,"open":65.7,"volume":6884200},{"timestamp":1574260200,"date":"2019-11-20","index":1007,"close":67.17,"high":67.75,"low":66.02,"open":66.36,"volume":9595800},{"timestamp":1574346600,"date":"2019-11-21","index":1008,"close":67.42,"high":67.67,"low":66.28,"open":67.17,"volume":7864400}]},{"date":"2019-08-01","estimated":0.17,"reported":0.21,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":919,"close":81.06,"high":82.14,"low":80.22,"open":80.87,"volume":6834600},{"timestamp":1563543000,"date":"2019-07-19","index":920,"close":78.51,"high":81.7,"low":78.42,"open":81.61,"volume":6877500},{"timestamp":1563802200,"date":"2019-07-22","index":921,"close":78.57,"high":79.63,"low":78.38,"open":79.13,"volume":4001900},{"timestamp":1563888600,"date":"2019-07-23","index":922,"close":78.84,"high":79.37,"low":77.86,"open":79,"volume":3624800},{"timestamp":1563975000,"date":"2019-07-24","index":923,"close":80.43,"high":80.5,"low":78.43,"open":78.67,"volume":4751000},{"timestamp":1564061400,"date":"2019-07-25","index":924,"close":80.02,"high":81.09,"low":79.13,"open":80.15,"volume":6000400},{"timestamp":1564147800,"date":"2019-07-26","index":925,"close":81.81,"high":82.32,"low":80.63,"open":80.63,"volume":5668200},{"timestamp":1564407000,"date":"2019-07-29","index":926,"close":80.2,"high":82,"low":79.06,"open":81.88,"volume":7211400},{"timestamp":1564493400,"date":"2019-07-30","index":927,"close":80.49,"high":81.19,"low":79.38,"open":80.23,"volume":5369300},{"timestamp":1564579800,"date":"2019-07-31","index":928,"close":80.41,"high":81.95,"low":79.01,"open":81.17,"volume":7406900},{"timestamp":1564666200,"date":"2019-08-01","index":929,"close":80.98,"high":83.2,"low":80,"open":81.1,"volume":16099700}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":930,"close":69.6,"high":70.81,"low":67.25,"open":70.8,"volume":43722000},{"timestamp":1565011800,"date":"2019-08-05","index":931,"close":64.85,"high":66.5,"low":63.69,"open":66.2,"volume":21651500},{"timestamp":1565098200,"date":"2019-08-06","index":932,"close":64.6,"high":67.4,"low":63.15,"open":66.85,"volume":14970800},{"timestamp":1565184600,"date":"2019-08-07","index":933,"close":65,"high":65.26,"low":62.85,"open":63.18,"volume":9246500},{"timestamp":1565271000,"date":"2019-08-08","index":934,"close":66.27,"high":66.57,"low":64.93,"open":66.07,"volume":9461900},{"timestamp":1565357400,"date":"2019-08-09","index":935,"close":65.01,"high":66.12,"low":64.32,"open":65.97,"volume":7216900},{"timestamp":1565616600,"date":"2019-08-12","index":936,"close":62.3,"high":64.24,"low":60.25,"open":64.02,"volume":8516800},{"timestamp":1565703000,"date":"2019-08-13","index":937,"close":63,"high":63.5,"low":61.52,"open":62,"volume":11917600},{"timestamp":1565789400,"date":"2019-08-14","index":938,"close":61.55,"high":62.35,"low":60.47,"open":61.85,"volume":8577900},{"timestamp":1565875800,"date":"2019-08-15","index":939,"close":62,"high":62.68,"low":61.24,"open":62.01,"volume":7080300},{"timestamp":1565962200,"date":"2019-08-16","index":940,"close":62.87,"high":63.21,"low":62.13,"open":62.61,"volume":5421400}]},{"date":"2019-05-01","estimated":0.08,"reported":0.11,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":855,"close":73.49,"high":75.18,"low":72.77,"open":74.9,"volume":6391500},{"timestamp":1555507800,"date":"2019-04-17","index":856,"close":72.76,"high":73.9,"low":72.21,"open":73.89,"volume":5901200},{"timestamp":1555594200,"date":"2019-04-18","index":857,"close":70.74,"high":72.75,"low":69.79,"open":72.5,"volume":11829500},{"timestamp":1555939800,"date":"2019-04-22","index":858,"close":72.58,"high":72.88,"low":70,"open":70.05,"volume":7867700},{"timestamp":1556026200,"date":"2019-04-23","index":859,"close":72.45,"high":73.2,"low":72.02,"open":72.99,"volume":6250000},{"timestamp":1556112600,"date":"2019-04-24","index":860,"close":71.99,"high":73.56,"low":71.73,"open":72.7,"volume":7056500},{"timestamp":1556199000,"date":"2019-04-25","index":861,"close":72.65,"high":73.5,"low":72.01,"open":72.34,"volume":6384900},{"timestamp":1556285400,"date":"2019-04-26","index":862,"close":71.55,"high":73.17,"low":70.86,"open":73.15,"volume":7426900},{"timestamp":1556544600,"date":"2019-04-29","index":863,"close":72.72,"high":73.87,"low":71.5,"open":71.54,"volume":8627300},{"timestamp":1556631000,"date":"2019-04-30","index":864,"close":72.82,"high":73.85,"low":72.27,"open":72.59,"volume":7192100},{"timestamp":1556717400,"date":"2019-05-01","index":865,"close":73.62,"high":74.73,"low":73.17,"open":73.95,"volume":15731100}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":866,"close":67.74,"high":70.5,"low":66.05,"open":69.8,"volume":34399600},{"timestamp":1556890200,"date":"2019-05-03","index":867,"close":68.52,"high":68.67,"low":66.6,"open":67.91,"volume":9187200},{"timestamp":1557149400,"date":"2019-05-06","index":868,"close":70.14,"high":70.29,"low":65.41,"open":65.46,"volume":13595800},{"timestamp":1557235800,"date":"2019-05-07","index":869,"close":68.42,"high":70.34,"low":67.37,"open":69.98,"volume":10764100},{"timestamp":1557322200,"date":"2019-05-08","index":870,"close":67.25,"high":68.29,"low":66.78,"open":68.22,"volume":9863000},{"timestamp":1557408600,"date":"2019-05-09","index":871,"close":66.39,"high":66.62,"low":64.68,"open":66.53,"volume":9178500},{"timestamp":1557495000,"date":"2019-05-10","index":872,"close":65.99,"high":67.09,"low":64.46,"open":65.93,"volume":7689900},{"timestamp":1557754200,"date":"2019-05-13","index":873,"close":62.39,"high":64.31,"low":61.65,"open":63.9,"volume":14597100},{"timestamp":1557840600,"date":"2019-05-14","index":874,"close":64.11,"high":65.24,"low":62.48,"open":62.99,"volume":10036600},{"timestamp":1557927000,"date":"2019-05-15","index":875,"close":65.23,"high":65.23,"low":63.44,"open":63.6,"volume":7857700},{"timestamp":1558013400,"date":"2019-05-16","index":876,"close":66.4,"high":67.15,"low":65.05,"open":65.11,"volume":8587800}]},{"date":"2019-02-27","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":811,"close":75.59,"high":75.89,"low":74.84,"open":75.55,"volume":8947700},{"timestamp":1550068200,"date":"2019-02-13","index":812,"close":75.63,"high":77.25,"low":75.4,"open":76,"volume":10212300},{"timestamp":1550154600,"date":"2019-02-14","index":813,"close":75.67,"high":76.06,"low":73.8,"open":74.89,"volume":7671800},{"timestamp":1550241000,"date":"2019-02-15","index":814,"close":75.64,"high":76.86,"low":75.1,"open":76.22,"volume":7148900},{"timestamp":1550586600,"date":"2019-02-19","index":815,"close":76.64,"high":77.1,"low":75.79,"open":75.96,"volume":7438600},{"timestamp":1550673000,"date":"2019-02-20","index":816,"close":75.97,"high":77.67,"low":75.11,"open":77,"volume":8773800},{"timestamp":1550759400,"date":"2019-02-21","index":817,"close":74.43,"high":76.5,"low":74.14,"open":75.95,"volume":7645100},{"timestamp":1550845800,"date":"2019-02-22","index":818,"close":76.08,"high":76.08,"low":74.85,"open":74.88,"volume":7614800},{"timestamp":1551105000,"date":"2019-02-25","index":819,"close":77.13,"high":78.56,"low":76.78,"open":77.8,"volume":8757600},{"timestamp":1551191400,"date":"2019-02-26","index":820,"close":77.95,"high":78.19,"low":76.87,"open":77.3,"volume":8544300},{"timestamp":1551277800,"date":"2019-02-27","index":821,"close":79.32,"high":79.56,"low":77.39,"open":78,"volume":19712500}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":822,"close":81.24,"high":82.78,"low":74.57,"open":75.92,"volume":41441000},{"timestamp":1551450600,"date":"2019-03-01","index":823,"close":77.46,"high":81.03,"low":76.69,"open":80.97,"volume":22485900},{"timestamp":1551709800,"date":"2019-03-04","index":824,"close":74.69,"high":78.49,"low":73.05,"open":77.99,"volume":16804800},{"timestamp":1551796200,"date":"2019-03-05","index":825,"close":76.04,"high":76.51,"low":73.76,"open":74.89,"volume":9711800},{"timestamp":1551882600,"date":"2019-03-06","index":826,"close":75.14,"high":75.95,"low":74.29,"open":75.55,"volume":7174000},{"timestamp":1551969000,"date":"2019-03-07","index":827,"close":74.11,"high":75.29,"low":73.18,"open":74.79,"volume":9561700},{"timestamp":1552055400,"date":"2019-03-08","index":828,"close":74.4,"high":74.4,"low":71.1,"open":71.95,"volume":9025200},{"timestamp":1552311000,"date":"2019-03-11","index":829,"close":75.53,"high":75.95,"low":74.62,"open":74.99,"volume":7901700},{"timestamp":1552397400,"date":"2019-03-12","index":830,"close":76.77,"high":78,"low":75.8,"open":76,"volume":9494800},{"timestamp":1552483800,"date":"2019-03-13","index":831,"close":77.85,"high":78.85,"low":76.95,"open":77.39,"volume":8664000},{"timestamp":1552570200,"date":"2019-03-14","index":832,"close":77.38,"high":78.72,"low":77.1,"open":78,"volume":6579200}]},{"date":"2018-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":737,"close":69.34,"high":75.21,"low":69.1,"open":74.07,"volume":15587900},{"timestamp":1540474200,"date":"2018-10-25","index":738,"close":73.49,"high":74.4,"low":69.5,"open":70.15,"volume":13759200},{"timestamp":1540560600,"date":"2018-10-26","index":739,"close":71.12,"high":73.31,"low":68.9,"open":70.71,"volume":16771800},{"timestamp":1540819800,"date":"2018-10-29","index":740,"close":67.28,"high":73.55,"low":65.37,"open":72.47,"volume":20295600},{"timestamp":1540906200,"date":"2018-10-30","index":741,"close":68.76,"high":68.9,"low":64.49,"open":65.91,"volume":17359100},{"timestamp":1540992600,"date":"2018-10-31","index":742,"close":73.45,"high":74.52,"low":71.04,"open":71.11,"volume":17915800},{"timestamp":1541079000,"date":"2018-11-01","index":743,"close":76.74,"high":77.17,"low":72.5,"open":74.01,"volume":13574000},{"timestamp":1541165400,"date":"2018-11-02","index":744,"close":77.76,"high":79.94,"low":76.32,"open":76.77,"volume":13561600},{"timestamp":1541428200,"date":"2018-11-05","index":745,"close":75.01,"high":76.97,"low":72.22,"open":76.87,"volume":16851400},{"timestamp":1541514600,"date":"2018-11-06","index":746,"close":77.31,"high":79.37,"low":76.27,"open":76.91,"volume":18563300},{"timestamp":1541601000,"date":"2018-11-07","index":747,"close":82.69,"high":83,"low":78.44,"open":78.52,"volume":24041900}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":748,"close":75.23,"high":80.6,"low":73.66,"open":79.43,"volume":35808900},{"timestamp":1541773800,"date":"2018-11-09","index":749,"close":73.27,"high":74.6,"low":71.5,"open":73.1,"volume":17267100},{"timestamp":1542033000,"date":"2018-11-12","index":750,"close":69.83,"high":73.8,"low":67.21,"open":73.01,"volume":19982100},{"timestamp":1542119400,"date":"2018-11-13","index":751,"close":71.85,"high":72.8,"low":68.5,"open":70.29,"volume":18485900},{"timestamp":1542205800,"date":"2018-11-14","index":752,"close":69.81,"high":73.42,"low":68.51,"open":72.45,"volume":14251900},{"timestamp":1542292200,"date":"2018-11-15","index":753,"close":73.6,"high":74.22,"low":69.06,"open":70.19,"volume":12244400},{"timestamp":1542378600,"date":"2018-11-16","index":754,"close":70.59,"high":73.2,"low":69.94,"open":71.51,"volume":13311400},{"timestamp":1542637800,"date":"2018-11-19","index":755,"close":62.97,"high":70.4,"low":62.7,"open":70.09,"volume":22491200},{"timestamp":1542724200,"date":"2018-11-20","index":756,"close":61.82,"high":63.58,"low":55.37,"open":56,"volume":34865500},{"timestamp":1542810600,"date":"2018-11-21","index":757,"close":62.62,"high":63.96,"low":60.27,"open":63.31,"volume":15670500},{"timestamp":1542983400,"date":"2018-11-23","index":758,"close":63.47,"high":64,"low":61.53,"open":61.67,"volume":6010500}]},{"date":"2018-08-01","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":668,"close":68.29,"high":68.83,"low":67.42,"open":68.45,"volume":4913100},{"timestamp":1532007000,"date":"2018-07-19","index":669,"close":70.32,"high":71.32,"low":68.85,"open":69.4,"volume":11981300},{"timestamp":1532093400,"date":"2018-07-20","index":670,"close":70.41,"high":72.09,"low":70.17,"open":70.95,"volume":9262800},{"timestamp":1532352600,"date":"2018-07-23","index":671,"close":71.6,"high":72.21,"low":69.65,"open":70.5,"volume":7059700},{"timestamp":1532439000,"date":"2018-07-24","index":672,"close":69.36,"high":72.8,"low":68.2,"open":72.57,"volume":12188100},{"timestamp":1532525400,"date":"2018-07-25","index":673,"close":72.53,"high":72.53,"low":69.63,"open":69.73,"volume":8286200},{"timestamp":1532611800,"date":"2018-07-26","index":674,"close":71.99,"high":72.33,"low":70.11,"open":71.18,"volume":6744500},{"timestamp":1532698200,"date":"2018-07-27","index":675,"close":69.85,"high":73.19,"low":68.76,"open":72.48,"volume":8687200},{"timestamp":1532957400,"date":"2018-07-30","index":676,"close":65.62,"high":70.2,"low":64.21,"open":70.04,"volume":13599000},{"timestamp":1533043800,"date":"2018-07-31","index":677,"close":64.65,"high":66.8,"low":63.21,"open":65.88,"volume":10692300},{"timestamp":1533130200,"date":"2018-08-01","index":678,"close":66.86,"high":67.41,"low":65,"open":65.1,"volume":11990400}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":679,"close":72.65,"high":72.82,"low":64.22,"open":65.25,"volume":20831900},{"timestamp":1533303000,"date":"2018-08-03","index":680,"close":68.36,"high":72.43,"low":67.83,"open":72.1,"volume":14949000},{"timestamp":1533562200,"date":"2018-08-06","index":681,"close":70.92,"high":71,"low":68.74,"open":69.61,"volume":10876000},{"timestamp":1533648600,"date":"2018-08-07","index":682,"close":71,"high":71.59,"low":69.93,"open":70.89,"volume":6589700},{"timestamp":1533735000,"date":"2018-08-08","index":683,"close":70.82,"high":71.1,"low":69.55,"open":70.85,"volume":5006400},{"timestamp":1533821400,"date":"2018-08-09","index":684,"close":69.38,"high":71.27,"low":69.3,"open":71.12,"volume":6312700},{"timestamp":1533907800,"date":"2018-08-10","index":685,"close":70.6,"high":72.23,"low":68.9,"open":69.22,"volume":13371600},{"timestamp":1534167000,"date":"2018-08-13","index":686,"close":72.37,"high":74.49,"low":70.6,"open":70.69,"volume":13082400},{"timestamp":1534253400,"date":"2018-08-14","index":687,"close":74.97,"high":75.15,"low":73.48,"open":73.67,"volume":10883300},{"timestamp":1534339800,"date":"2018-08-15","index":688,"close":72.24,"high":75.45,"low":71.45,"open":74.49,"volume":13050900},{"timestamp":1534426200,"date":"2018-08-16","index":689,"close":72.76,"high":73.43,"low":71.6,"open":73.4,"volume":8175200}]},{"date":"2018-05-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":605,"close":51.38,"high":51.68,"low":48.76,"open":49.34,"volume":11145500},{"timestamp":1524144600,"date":"2018-04-19","index":606,"close":50.63,"high":51.58,"low":50.09,"open":51.13,"volume":8926400},{"timestamp":1524231000,"date":"2018-04-20","index":607,"close":51.46,"high":52.5,"low":50.66,"open":50.89,"volume":9079200},{"timestamp":1524490200,"date":"2018-04-23","index":608,"close":50.35,"high":51.99,"low":50.12,"open":51.8,"volume":7092100},{"timestamp":1524576600,"date":"2018-04-24","index":609,"close":46.01,"high":50.35,"low":45.31,"open":50.35,"volume":18383900},{"timestamp":1524663000,"date":"2018-04-25","index":610,"close":44.75,"high":46.9,"low":43.72,"open":46.8,"volume":16085100},{"timestamp":1524749400,"date":"2018-04-26","index":611,"close":46.74,"high":47.37,"low":45.6,"open":46.11,"volume":10236800},{"timestamp":1524835800,"date":"2018-04-27","index":612,"close":47.57,"high":48.77,"low":47.19,"open":48,"volume":10176400},{"timestamp":1525095000,"date":"2018-04-30","index":613,"close":47.34,"high":48.92,"low":45.76,"open":47.7,"volume":16758000},{"timestamp":1525181400,"date":"2018-05-01","index":614,"close":48.2,"high":48.5,"low":46.69,"open":47.11,"volume":7670000},{"timestamp":1525267800,"date":"2018-05-02","index":615,"close":48.66,"high":50,"low":48.3,"open":48.34,"volume":18113300}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":616,"close":49.21,"high":49.48,"low":46.5,"open":46.7,"volume":20472800},{"timestamp":1525440600,"date":"2018-05-04","index":617,"close":49.1,"high":49.67,"low":48.15,"open":48.3,"volume":10442100},{"timestamp":1525699800,"date":"2018-05-07","index":618,"close":51.12,"high":51.82,"low":49.05,"open":49.1,"volume":13758900},{"timestamp":1525786200,"date":"2018-05-08","index":619,"close":53.32,"high":53.68,"low":50.24,"open":51.21,"volume":18013400},{"timestamp":1525872600,"date":"2018-05-09","index":620,"close":54.26,"high":54.89,"low":52.43,"open":53.15,"volume":12653500},{"timestamp":1525959000,"date":"2018-05-10","index":621,"close":54.65,"high":55.5,"low":53.86,"open":54.52,"volume":10628800},{"timestamp":1526045400,"date":"2018-05-11","index":622,"close":54.73,"high":55.48,"low":54.01,"open":54.54,"volume":7470500},{"timestamp":1526304600,"date":"2018-05-14","index":623,"close":54.28,"high":56.08,"low":54.05,"open":55.05,"volume":10681900},{"timestamp":1526391000,"date":"2018-05-15","index":624,"close":54.65,"high":55,"low":53.13,"open":54.02,"volume":7653600},{"timestamp":1526477400,"date":"2018-05-16","index":625,"close":56.59,"high":56.72,"low":54.46,"open":54.78,"volume":10878800},{"timestamp":1526563800,"date":"2018-05-17","index":626,"close":54.82,"high":57.19,"low":54.6,"open":56.5,"volume":14528400}]},{"date":"2018-02-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":560,"close":39.92,"high":40.46,"low":38.8,"open":39.81,"volume":9912800},{"timestamp":1518532200,"date":"2018-02-13","index":561,"close":42.11,"high":42.68,"low":39.74,"open":39.85,"volume":13293800},{"timestamp":1518618600,"date":"2018-02-14","index":562,"close":41.85,"high":42.49,"low":40.72,"open":41.81,"volume":16185700},{"timestamp":1518705000,"date":"2018-02-15","index":563,"close":44.29,"high":45.04,"low":42.22,"open":42.3,"volume":19642300},{"timestamp":1518791400,"date":"2018-02-16","index":564,"close":44.11,"high":45.19,"low":43.54,"open":44.03,"volume":10247800},{"timestamp":1519137000,"date":"2018-02-20","index":565,"close":44.93,"high":46.44,"low":44.36,"open":44.56,"volume":15747000},{"timestamp":1519223400,"date":"2018-02-21","index":566,"close":44.1,"high":45.9,"low":43.8,"open":45.85,"volume":11365400},{"timestamp":1519309800,"date":"2018-02-22","index":567,"close":44.9,"high":45,"low":44.01,"open":44.37,"volume":7078200},{"timestamp":1519396200,"date":"2018-02-23","index":568,"close":44.86,"high":45.46,"low":44.22,"open":45.02,"volume":7901400},{"timestamp":1519655400,"date":"2018-02-26","index":569,"close":46.55,"high":46.85,"low":45.25,"open":45.5,"volume":13615200},{"timestamp":1519741800,"date":"2018-02-27","index":570,"close":45.91,"high":47.11,"low":45.41,"open":46.56,"volume":19449200}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":571,"close":46.05,"high":48,"low":45.55,"open":45.9,"volume":24022000},{"timestamp":1519914600,"date":"2018-03-01","index":572,"close":46.01,"high":46.25,"low":44.29,"open":46,"volume":17570500},{"timestamp":1520001000,"date":"2018-03-02","index":573,"close":46.02,"high":46.12,"low":45.01,"open":45.34,"volume":11010500},{"timestamp":1520260200,"date":"2018-03-05","index":574,"close":50.42,"high":50.5,"low":45.44,"open":45.46,"volume":30623200},{"timestamp":1520346600,"date":"2018-03-06","index":575,"close":49.6,"high":50.01,"low":47.81,"open":49.55,"volume":20827200},{"timestamp":1520433000,"date":"2018-03-07","index":576,"close":50.72,"high":51.89,"low":48.55,"open":48.7,"volume":18318000},{"timestamp":1520519400,"date":"2018-03-08","index":577,"close":52.25,"high":52.97,"low":50.7,"open":50.72,"volume":16961300},{"timestamp":1520605800,"date":"2018-03-09","index":578,"close":52.49,"high":53.22,"low":52.15,"open":52.7,"volume":11545300},{"timestamp":1520861400,"date":"2018-03-12","index":579,"close":53.19,"high":53.79,"low":52.1,"open":52.62,"volume":12482100},{"timestamp":1520947800,"date":"2018-03-13","index":580,"close":51.83,"high":53.65,"low":50.76,"open":53.4,"volume":13500400},{"timestamp":1521034200,"date":"2018-03-14","index":581,"close":54.61,"high":54.84,"low":53.2,"open":53.2,"volume":22043000}]},{"date":"2017-11-08","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":486,"close":32.9,"high":32.99,"low":32.2,"open":32.99,"volume":6198100},{"timestamp":1509024600,"date":"2017-10-26","index":487,"close":34.11,"high":34.75,"low":32.82,"open":33,"volume":14738200},{"timestamp":1509111000,"date":"2017-10-27","index":488,"close":35.2,"high":35.29,"low":34.22,"open":34.69,"volume":10183500},{"timestamp":1509370200,"date":"2017-10-30","index":489,"close":35.75,"high":35.81,"low":34.66,"open":35.8,"volume":10321400},{"timestamp":1509456600,"date":"2017-10-31","index":490,"close":37.19,"high":37.44,"low":35.82,"open":35.82,"volume":13075900},{"timestamp":1509543000,"date":"2017-11-01","index":491,"close":36.47,"high":37.52,"low":35.87,"open":37.48,"volume":10587400},{"timestamp":1509629400,"date":"2017-11-02","index":492,"close":36.07,"high":36.36,"low":34.75,"open":35.87,"volume":8884500},{"timestamp":1509715800,"date":"2017-11-03","index":493,"close":36.89,"high":36.98,"low":35.91,"open":36.23,"volume":6615600},{"timestamp":1509978600,"date":"2017-11-06","index":494,"close":37.18,"high":37.75,"low":36.8,"open":37.31,"volume":8503000},{"timestamp":1510065000,"date":"2017-11-07","index":495,"close":36.76,"high":37.69,"low":36.29,"open":37.69,"volume":10536700},{"timestamp":1510151400,"date":"2017-11-08","index":496,"close":36.71,"high":37.16,"low":36,"open":36.94,"volume":13485400}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":497,"close":37.96,"high":38.01,"low":34.83,"open":36.45,"volume":23511400},{"timestamp":1510324200,"date":"2017-11-10","index":498,"close":39.21,"high":39.73,"low":37.39,"open":37.65,"volume":19473500},{"timestamp":1510583400,"date":"2017-11-13","index":499,"close":39.98,"high":40.19,"low":38.31,"open":39.13,"volume":14382400},{"timestamp":1510669800,"date":"2017-11-14","index":500,"close":39.74,"high":40.5,"low":39.51,"open":39.98,"volume":11567500},{"timestamp":1510756200,"date":"2017-11-15","index":501,"close":40.66,"high":41.8,"low":40.17,"open":41.15,"volume":20676000},{"timestamp":1510842600,"date":"2017-11-16","index":502,"close":41.9,"high":41.97,"low":40.52,"open":40.95,"volume":19901900},{"timestamp":1510929000,"date":"2017-11-17","index":503,"close":44.18,"high":45.74,"low":42.44,"open":42.49,"volume":39206500},{"timestamp":1511188200,"date":"2017-11-20","index":504,"close":45.21,"high":46.06,"low":44.58,"open":44.99,"volume":28654900},{"timestamp":1511274600,"date":"2017-11-21","index":505,"close":48.06,"high":48.24,"low":45.7,"open":46,"volume":28904500},{"timestamp":1511361000,"date":"2017-11-22","index":506,"close":48.81,"high":49.55,"low":46.1,"open":46.86,"volume":44557600},{"timestamp":1511533800,"date":"2017-11-24","index":507,"close":48.86,"high":49.56,"low":48.11,"open":49.4,"volume":16562700}]},{"date":"2017-08-02","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":417,"close":26.36,"high":26.77,"low":26.2,"open":26.75,"volume":4567500},{"timestamp":1500557400,"date":"2017-07-20","index":418,"close":26.39,"high":26.55,"low":26.22,"open":26.44,"volume":4154800},{"timestamp":1500643800,"date":"2017-07-21","index":419,"close":26.85,"high":27.11,"low":26.37,"open":26.54,"volume":5700500},{"timestamp":1500903000,"date":"2017-07-24","index":420,"close":26.75,"high":27,"low":26.22,"open":26.85,"volume":9104200},{"timestamp":1500989400,"date":"2017-07-25","index":421,"close":26.89,"high":26.92,"low":26.35,"open":26.85,"volume":4223400},{"timestamp":1501075800,"date":"2017-07-26","index":422,"close":27.31,"high":27.68,"low":26.85,"open":26.93,"volume":7892800},{"timestamp":1501162200,"date":"2017-07-27","index":423,"close":25.92,"high":27.97,"low":25.2,"open":27.94,"volume":14476100},{"timestamp":1501248600,"date":"2017-07-28","index":424,"close":26.2,"high":26.58,"low":25.6,"open":26.1,"volume":7787900},{"timestamp":1501507800,"date":"2017-07-31","index":425,"close":26.35,"high":26.84,"low":26.03,"open":26.47,"volume":6473200},{"timestamp":1501594200,"date":"2017-08-01","index":426,"close":26.81,"high":26.9,"low":26.39,"open":26.58,"volume":6999200},{"timestamp":1501680600,"date":"2017-08-02","index":427,"close":26.46,"high":27.3,"low":25.6,"open":27.25,"volume":16149700}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":428,"close":25.22,"high":25.84,"low":24.7,"open":25.4,"volume":15868200},{"timestamp":1501853400,"date":"2017-08-04","index":429,"close":25.21,"high":25.77,"low":25,"open":25.27,"volume":8209700},{"timestamp":1502112600,"date":"2017-08-07","index":430,"close":25.68,"high":25.85,"low":25.3,"open":25.34,"volume":5918500},{"timestamp":1502199000,"date":"2017-08-08","index":431,"close":26.02,"high":26.27,"low":25.47,"open":25.9,"volume":7229800},{"timestamp":1502285400,"date":"2017-08-09","index":432,"close":25.59,"high":25.86,"low":25.37,"open":25.8,"volume":5717300},{"timestamp":1502371800,"date":"2017-08-10","index":433,"close":24.65,"high":25.5,"low":24.58,"open":25.49,"volume":8546200},{"timestamp":1502458200,"date":"2017-08-11","index":434,"close":24.82,"high":25.09,"low":24.36,"open":24.41,"volume":5266500},{"timestamp":1502717400,"date":"2017-08-14","index":435,"close":25.2,"high":25.47,"low":25.03,"open":25.25,"volume":4258200},{"timestamp":1502803800,"date":"2017-08-15","index":436,"close":24.83,"high":25.38,"low":24.8,"open":25.36,"volume":5047500},{"timestamp":1502890200,"date":"2017-08-16","index":437,"close":24.99,"high":25.18,"low":24.86,"open":25.08,"volume":4170600},{"timestamp":1502976600,"date":"2017-08-17","index":438,"close":24.54,"high":25.47,"low":24.51,"open":25,"volume":5352700}]},{"date":"2017-05-03","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":354,"close":17.2,"high":17.43,"low":16.98,"open":17,"volume":3799300},{"timestamp":1492695000,"date":"2017-04-20","index":355,"close":17.71,"high":17.75,"low":17.3,"open":17.31,"volume":4897100},{"timestamp":1492781400,"date":"2017-04-21","index":356,"close":17.49,"high":17.83,"low":17.32,"open":17.83,"volume":5176700},{"timestamp":1493040600,"date":"2017-04-24","index":357,"close":17.85,"high":17.93,"low":17.58,"open":17.75,"volume":5380800},{"timestamp":1493127000,"date":"2017-04-25","index":358,"close":18.22,"high":18.3,"low":17.82,"open":17.97,"volume":7965500},{"timestamp":1493213400,"date":"2017-04-26","index":359,"close":18.08,"high":18.25,"low":17.92,"open":18.25,"volume":4504900},{"timestamp":1493299800,"date":"2017-04-27","index":360,"close":18.23,"high":18.45,"low":18.15,"open":18.18,"volume":5680400},{"timestamp":1493386200,"date":"2017-04-28","index":361,"close":18.24,"high":18.4,"low":17.94,"open":18.32,"volume":4644500},{"timestamp":1493645400,"date":"2017-05-01","index":362,"close":18.61,"high":18.8,"low":18.15,"open":18.33,"volume":5865200},{"timestamp":1493731800,"date":"2017-05-02","index":363,"close":18.81,"high":19.03,"low":18.47,"open":18.97,"volume":9125400},{"timestamp":1493818200,"date":"2017-05-03","index":364,"close":18.28,"high":18.9,"low":18.08,"open":18.9,"volume":14720700}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":365,"close":19.9,"high":20.42,"low":19.18,"open":19.23,"volume":26533600},{"timestamp":1493991000,"date":"2017-05-05","index":366,"close":19.78,"high":19.9,"low":19.35,"open":19.75,"volume":9608300},{"timestamp":1494250200,"date":"2017-05-08","index":367,"close":19.56,"high":19.84,"low":19.47,"open":19.73,"volume":6361600},{"timestamp":1494336600,"date":"2017-05-09","index":368,"close":19.8,"high":20.05,"low":19.52,"open":19.64,"volume":8102400},{"timestamp":1494423000,"date":"2017-05-10","index":369,"close":19.95,"high":19.97,"low":19.65,"open":19.73,"volume":5784500},{"timestamp":1494509400,"date":"2017-05-11","index":370,"close":19.71,"high":19.99,"low":19.55,"open":19.95,"volume":4439200},{"timestamp":1494595800,"date":"2017-05-12","index":371,"close":20.08,"high":20.5,"low":19.75,"open":19.75,"volume":7809200},{"timestamp":1494855000,"date":"2017-05-15","index":372,"close":20.25,"high":20.39,"low":20.12,"open":20.19,"volume":4503200},{"timestamp":1494941400,"date":"2017-05-16","index":373,"close":20.34,"high":20.69,"low":20.13,"open":20.25,"volume":8379000},{"timestamp":1495027800,"date":"2017-05-17","index":374,"close":19.56,"high":20.16,"low":19.53,"open":19.87,"volume":12443100},{"timestamp":1495114200,"date":"2017-05-18","index":375,"close":19.68,"high":19.94,"low":19.45,"open":19.53,"volume":5818700}]},{"date":"2017-02-22","estimated":-0.09,"reported":-0.04,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":305,"close":14.4,"high":14.5,"low":14.26,"open":14.38,"volume":3085600},{"timestamp":1486564200,"date":"2017-02-08","index":306,"close":14.47,"high":14.56,"low":14.35,"open":14.44,"volume":2586200},{"timestamp":1486650600,"date":"2017-02-09","index":307,"close":14.73,"high":14.74,"low":14.47,"open":14.47,"volume":2548300},{"timestamp":1486737000,"date":"2017-02-10","index":308,"close":14.61,"high":14.74,"low":14.53,"open":14.74,"volume":2159800},{"timestamp":1486996200,"date":"2017-02-13","index":309,"close":14.5,"high":15.04,"low":14.45,"open":14.65,"volume":7216800},{"timestamp":1487082600,"date":"2017-02-14","index":310,"close":14.33,"high":14.52,"low":14.03,"open":14.47,"volume":5903400},{"timestamp":1487169000,"date":"2017-02-15","index":311,"close":14.31,"high":14.41,"low":14.21,"open":14.31,"volume":4068300},{"timestamp":1487255400,"date":"2017-02-16","index":312,"close":13.89,"high":14.35,"low":13.84,"open":14.3,"volume":5932100},{"timestamp":1487341800,"date":"2017-02-17","index":313,"close":14.47,"high":14.6,"low":13.99,"open":14.02,"volume":7726400},{"timestamp":1487687400,"date":"2017-02-21","index":314,"close":14.63,"high":14.66,"low":14.34,"open":14.63,"volume":6042300},{"timestamp":1487773800,"date":"2017-02-22","index":315,"close":15.04,"high":15.22,"low":14.6,"open":14.75,"volume":12329800}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":316,"close":17.15,"high":17.75,"low":16.32,"open":16.67,"volume":43946600},{"timestamp":1487946600,"date":"2017-02-24","index":317,"close":17.43,"high":17.63,"low":16.9,"open":16.95,"volume":15892300},{"timestamp":1488205800,"date":"2017-02-27","index":318,"close":17.93,"high":18.17,"low":17.31,"open":17.42,"volume":12652700},{"timestamp":1488292200,"date":"2017-02-28","index":319,"close":17.32,"high":17.79,"low":17.27,"open":17.79,"volume":12769700},{"timestamp":1488378600,"date":"2017-03-01","index":320,"close":17.22,"high":17.64,"low":17.06,"open":17.53,"volume":13025600},{"timestamp":1488465000,"date":"2017-03-02","index":321,"close":16.99,"high":17.35,"low":16.98,"open":17.2,"volume":7293700},{"timestamp":1488551400,"date":"2017-03-03","index":322,"close":16.89,"high":17.2,"low":16.57,"open":16.83,"volume":13050500},{"timestamp":1488810600,"date":"2017-03-06","index":323,"close":16.86,"high":17.16,"low":16.71,"open":16.91,"volume":6005700},{"timestamp":1488897000,"date":"2017-03-07","index":324,"close":16.76,"high":16.9,"low":16.5,"open":16.9,"volume":5762700},{"timestamp":1488983400,"date":"2017-03-08","index":325,"close":16.83,"high":17,"low":16.7,"open":16.76,"volume":3872100},{"timestamp":1489069800,"date":"2017-03-09","index":326,"close":17.07,"high":17.2,"low":16.7,"open":16.85,"volume":5693700}]},{"date":"2016-11-01","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":229,"close":11.34,"high":11.38,"low":11.01,"open":11.01,"volume":6320900},{"timestamp":1476883800,"date":"2016-10-19","index":230,"close":11.3,"high":11.34,"low":11.16,"open":11.28,"volume":2548300},{"timestamp":1476970200,"date":"2016-10-20","index":231,"close":11.19,"high":11.38,"low":11.1,"open":11.3,"volume":2024200},{"timestamp":1477056600,"date":"2016-10-21","index":232,"close":11.32,"high":11.34,"low":11.04,"open":11.14,"volume":2957300},{"timestamp":1477315800,"date":"2016-10-24","index":233,"close":11.35,"high":11.5,"low":11.22,"open":11.36,"volume":2172800},{"timestamp":1477402200,"date":"2016-10-25","index":234,"close":11.07,"high":11.32,"low":11.01,"open":11.31,"volume":2853200},{"timestamp":1477488600,"date":"2016-10-26","index":235,"close":11.21,"high":11.21,"low":11,"open":11.05,"volume":2453000},{"timestamp":1477575000,"date":"2016-10-27","index":236,"close":11.15,"high":11.25,"low":11.08,"open":11.25,"volume":1909400},{"timestamp":1477661400,"date":"2016-10-28","index":237,"close":11.14,"high":11.32,"low":11.05,"open":11.15,"volume":3150500},{"timestamp":1477920600,"date":"2016-10-31","index":238,"close":11.2,"high":11.25,"low":11.06,"open":11.14,"volume":2960600},{"timestamp":1478007000,"date":"2016-11-01","index":239,"close":11.07,"high":11.35,"low":11,"open":11.2,"volume":8190900}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":240,"close":11.78,"high":11.89,"low":11.29,"open":11.45,"volume":19503200},{"timestamp":1478179800,"date":"2016-11-03","index":241,"close":11.99,"high":12.05,"low":11.67,"open":11.69,"volume":7371500},{"timestamp":1478266200,"date":"2016-11-04","index":242,"close":12.18,"high":12.3,"low":11.94,"open":11.96,"volume":13462800},{"timestamp":1478529000,"date":"2016-11-07","index":243,"close":12.22,"high":12.44,"low":12.19,"open":12.26,"volume":5571300},{"timestamp":1478615400,"date":"2016-11-08","index":244,"close":12.34,"high":12.4,"low":12.12,"open":12.16,"volume":4045900},{"timestamp":1478701800,"date":"2016-11-09","index":245,"close":12,"high":12.19,"low":11.67,"open":11.69,"volume":6211500},{"timestamp":1478788200,"date":"2016-11-10","index":246,"close":11.65,"high":12.11,"low":11.58,"open":12.05,"volume":5720600},{"timestamp":1478874600,"date":"2016-11-11","index":247,"close":11.88,"high":11.95,"low":11.43,"open":11.63,"volume":4766200},{"timestamp":1479133800,"date":"2016-11-14","index":248,"close":12.35,"high":12.62,"low":12.12,"open":12.12,"volume":19713000},{"timestamp":1479220200,"date":"2016-11-15","index":249,"close":12.03,"high":12.49,"low":12.02,"open":12.32,"volume":4553100},{"timestamp":1479306600,"date":"2016-11-16","index":250,"close":12.04,"high":12.05,"low":11.76,"open":12,"volume":4296200}]},{"date":"2016-08-03","estimated":-0.11,"reported":-0.08,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":166,"close":9.58,"high":9.65,"low":9.31,"open":9.34,"volume":2608200},{"timestamp":1469107800,"date":"2016-07-21","index":167,"close":9.46,"high":9.89,"low":9.42,"open":9.59,"volume":2687400},{"timestamp":1469194200,"date":"2016-07-22","index":168,"close":9.73,"high":9.79,"low":9.5,"open":9.5,"volume":1741700},{"timestamp":1469453400,"date":"2016-07-25","index":169,"close":9.85,"high":10.18,"low":9.65,"open":9.71,"volume":5623800},{"timestamp":1469539800,"date":"2016-07-26","index":170,"close":10.1,"high":10.18,"low":9.75,"open":9.77,"volume":2816600},{"timestamp":1469626200,"date":"2016-07-27","index":171,"close":10.13,"high":10.3,"low":10.02,"open":10.2,"volume":3082500},{"timestamp":1469712600,"date":"2016-07-28","index":172,"close":10.12,"high":10.28,"low":10.07,"open":10.1,"volume":2129300},{"timestamp":1469799000,"date":"2016-07-29","index":173,"close":10.07,"high":10.15,"low":9.9,"open":10.13,"volume":2717600},{"timestamp":1470058200,"date":"2016-08-01","index":174,"close":10.19,"high":10.32,"low":10.02,"open":10.02,"volume":2792900},{"timestamp":1470144600,"date":"2016-08-02","index":175,"close":10.05,"high":10.23,"low":9.85,"open":9.91,"volume":2980100},{"timestamp":1470231000,"date":"2016-08-03","index":176,"close":10.44,"high":10.47,"low":10.01,"open":10.05,"volume":8043800}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":177,"close":11.32,"high":12.28,"low":11.26,"open":12.09,"volume":30313800},{"timestamp":1470403800,"date":"2016-08-05","index":178,"close":11.15,"high":11.47,"low":10.85,"open":11.32,"volume":12881000},{"timestamp":1470663000,"date":"2016-08-08","index":179,"close":11.26,"high":11.45,"low":11.04,"open":11.13,"volume":5226700},{"timestamp":1470749400,"date":"2016-08-09","index":180,"close":11.3,"high":11.43,"low":11.19,"open":11.27,"volume":4700500},{"timestamp":1470835800,"date":"2016-08-10","index":181,"close":11.07,"high":11.26,"low":10.98,"open":11.26,"volume":3376500},{"timestamp":1470922200,"date":"2016-08-11","index":182,"close":11.37,"high":11.45,"low":11.08,"open":11.08,"volume":6812500},{"timestamp":1471008600,"date":"2016-08-12","index":183,"close":11.66,"high":11.74,"low":11.23,"open":11.33,"volume":5723200},{"timestamp":1471267800,"date":"2016-08-15","index":184,"close":11.48,"high":11.66,"low":11.25,"open":11.62,"volume":5912100},{"timestamp":1471354200,"date":"2016-08-16","index":185,"close":11.64,"high":11.75,"low":11.5,"open":11.54,"volume":3508800},{"timestamp":1471440600,"date":"2016-08-17","index":186,"close":11.4,"high":11.61,"low":11.33,"open":11.54,"volume":4808400},{"timestamp":1471527000,"date":"2016-08-18","index":187,"close":11.75,"high":11.85,"low":11.37,"open":11.38,"volume":7220000}]},{"date":"2016-05-05","estimated":-0.09,"reported":-0.14,"pre":[{"timestamp":1461245400,"date":"2016-04-21","index":104,"close":13.24,"high":13.83,"low":13,"open":13.68,"volume":2085800},{"timestamp":1461331800,"date":"2016-04-22","index":105,"close":13.34,"high":13.79,"low":13.19,"open":13.2,"volume":1587100},{"timestamp":1461591000,"date":"2016-04-25","index":106,"close":13.59,"high":14.23,"low":13.41,"open":13.55,"volume":1956900},{"timestamp":1461677400,"date":"2016-04-26","index":107,"close":14.18,"high":14.29,"low":13.6,"open":13.63,"volume":1702200},{"timestamp":1461763800,"date":"2016-04-27","index":108,"close":14.69,"high":14.85,"low":14,"open":14,"volume":1671500},{"timestamp":1461850200,"date":"2016-04-28","index":109,"close":15.35,"high":15.67,"low":14.52,"open":14.69,"volume":3022000},{"timestamp":1461936600,"date":"2016-04-29","index":110,"close":14.89,"high":15.5,"low":14.52,"open":15.42,"volume":1818900},{"timestamp":1462195800,"date":"2016-05-02","index":111,"close":14,"high":15,"low":13.72,"open":14.9,"volume":2546800},{"timestamp":1462282200,"date":"2016-05-03","index":112,"close":13.45,"high":13.87,"low":13.21,"open":13.87,"volume":2263500},{"timestamp":1462368600,"date":"2016-05-04","index":113,"close":13.39,"high":13.74,"low":12.9,"open":13.45,"volume":3135100},{"timestamp":1462455000,"date":"2016-05-05","index":114,"close":13.05,"high":13.58,"low":12.86,"open":13.5,"volume":4973900}],"post":[{"timestamp":1462541400,"date":"2016-05-06","index":115,"close":10.22,"high":11.19,"low":10.15,"open":10.89,"volume":13716800},{"timestamp":1462800600,"date":"2016-05-09","index":116,"close":9.85,"high":10.42,"low":9.57,"open":10.17,"volume":4881800},{"timestamp":1462887000,"date":"2016-05-10","index":117,"close":10,"high":10.16,"low":9.8,"open":9.95,"volume":3068800},{"timestamp":1462973400,"date":"2016-05-11","index":118,"close":9.68,"high":10.2,"low":9.64,"open":10.2,"volume":2430200},{"timestamp":1463059800,"date":"2016-05-12","index":119,"close":9.28,"high":9.82,"low":9.2,"open":9.78,"volume":2703600},{"timestamp":1463146200,"date":"2016-05-13","index":120,"close":9.36,"high":9.69,"low":9.28,"open":9.3,"volume":1968900},{"timestamp":1463405400,"date":"2016-05-16","index":121,"close":9.16,"high":9.56,"low":8.91,"open":9.3,"volume":5488500},{"timestamp":1463491800,"date":"2016-05-17","index":122,"close":9.18,"high":9.56,"low":8.63,"open":8.98,"volume":13089300},{"timestamp":1463578200,"date":"2016-05-18","index":123,"close":9.4,"high":9.99,"low":9.11,"open":9.11,"volume":5261500},{"timestamp":1463664600,"date":"2016-05-19","index":124,"close":9.6,"high":9.65,"low":9.24,"open":9.36,"volume":3792600},{"timestamp":1463751000,"date":"2016-05-20","index":125,"close":9.39,"high":9.66,"low":9.25,"open":9.61,"volume":4165900}]},{"date":"2016-03-09","estimated":-0.13,"reported":-0.2,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":64,"close":9.89,"high":9.94,"low":9.32,"open":9.58,"volume":622500},{"timestamp":1456410600,"date":"2016-02-25","index":65,"close":10.26,"high":10.3,"low":9.63,"open":9.85,"volume":861000},{"timestamp":1456497000,"date":"2016-02-26","index":66,"close":10.32,"high":10.55,"low":10.15,"open":10.25,"volume":1081800},{"timestamp":1456756200,"date":"2016-02-29","index":67,"close":10.44,"high":10.88,"low":10.31,"open":10.36,"volume":1071100},{"timestamp":1456842600,"date":"2016-03-01","index":68,"close":10.72,"high":10.85,"low":10.24,"open":10.6,"volume":905100},{"timestamp":1456929000,"date":"2016-03-02","index":69,"close":11.97,"high":12,"low":10.8,"open":10.82,"volume":2662900},{"timestamp":1457015400,"date":"2016-03-03","index":70,"close":12.25,"high":12.65,"low":11.87,"open":12.03,"volume":2686700},{"timestamp":1457101800,"date":"2016-03-04","index":71,"close":12.01,"high":12.47,"low":11.91,"open":12.25,"volume":1960100},{"timestamp":1457361000,"date":"2016-03-07","index":72,"close":12.26,"high":12.65,"low":11.99,"open":12,"volume":2091400},{"timestamp":1457447400,"date":"2016-03-08","index":73,"close":11.48,"high":12.22,"low":11.23,"open":12.16,"volume":1816700},{"timestamp":1457533800,"date":"2016-03-09","index":74,"close":12.03,"high":12.2,"low":11.23,"open":11.78,"volume":5849500}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":75,"close":11.3,"high":12.43,"low":10.9,"open":12.38,"volume":9802000},{"timestamp":1457706600,"date":"2016-03-11","index":76,"close":11.1,"high":11.48,"low":11.01,"open":11.39,"volume":2337700},{"timestamp":1457962200,"date":"2016-03-14","index":77,"close":11.61,"high":11.83,"low":11.01,"open":11.14,"volume":3553600},{"timestamp":1458048600,"date":"2016-03-15","index":78,"close":11.95,"high":12,"low":11.25,"open":11.63,"volume":1764000},{"timestamp":1458135000,"date":"2016-03-16","index":79,"close":11.87,"high":12.06,"low":11.73,"open":11.95,"volume":977000},{"timestamp":1458221400,"date":"2016-03-17","index":80,"close":11.95,"high":12.05,"low":11.75,"open":11.83,"volume":1309500},{"timestamp":1458307800,"date":"2016-03-18","index":81,"close":12.04,"high":12.09,"low":11.75,"open":12,"volume":3161900},{"timestamp":1458567000,"date":"2016-03-21","index":82,"close":13.4,"high":13.48,"low":12.05,"open":12.05,"volume":5097700},{"timestamp":1458653400,"date":"2016-03-22","index":83,"close":13.06,"high":13.43,"low":12.95,"open":13.25,"volume":2755900},{"timestamp":1458739800,"date":"2016-03-23","index":84,"close":12.59,"high":13.8,"low":12.06,"open":13.19,"volume":5390000},{"timestamp":1458826200,"date":"2016-03-24","index":85,"close":12.88,"high":12.99,"low":12.3,"open":12.35,"volume":1765600}]},{"date":"2015-11-24","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.84,"reported":0.93,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2177,"close":68,"high":72.55,"low":67.96,"open":72.33,"volume":13075400},{"timestamp":1721395800,"date":"2024-07-19","index":2178,"close":68.1,"high":68.69,"low":67.31,"open":68.01,"volume":5161400},{"timestamp":1721655000,"date":"2024-07-22","index":2179,"close":68.25,"high":68.47,"low":66.95,"open":68.23,"volume":4649000},{"timestamp":1721741400,"date":"2024-07-23","index":2180,"close":66.89,"high":68.39,"low":66.84,"open":67.7,"volume":4353300},{"timestamp":1721827800,"date":"2024-07-24","index":2181,"close":61.71,"high":66.15,"low":61.67,"open":65.89,"volume":9676300},{"timestamp":1721914200,"date":"2024-07-25","index":2182,"close":61.58,"high":63.73,"low":61.47,"open":61.99,"volume":7174600},{"timestamp":1722000600,"date":"2024-07-26","index":2183,"close":60.18,"high":61.66,"low":59.86,"open":60.55,"volume":11388700},{"timestamp":1722259800,"date":"2024-07-29","index":2184,"close":60.74,"high":62.27,"low":59.9,"open":60.59,"volume":7074000},{"timestamp":1722346200,"date":"2024-07-30","index":2185,"close":60.09,"high":62.98,"low":59.77,"open":61.83,"volume":7195200},{"timestamp":1722432600,"date":"2024-07-31","index":2186,"close":61.88,"high":62.94,"low":60.54,"open":60.96,"volume":6839200},{"timestamp":1722519000,"date":"2024-08-01","index":2187,"close":59.9,"high":63.85,"low":59.47,"open":61.99,"volume":12935700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2188,"close":60.38,"high":60.82,"low":57.67,"open":58.45,"volume":17898400},{"timestamp":1722864600,"date":"2024-08-05","index":2189,"close":57.21,"high":59.24,"low":55,"open":55,"volume":13286900},{"timestamp":1722951000,"date":"2024-08-06","index":2190,"close":57.25,"high":58.61,"low":56.25,"open":57.4,"volume":8112100},{"timestamp":1723037400,"date":"2024-08-07","index":2191,"close":58.05,"high":59.78,"low":57.66,"open":58.4,"volume":9056700},{"timestamp":1723123800,"date":"2024-08-08","index":2192,"close":61.21,"high":61.45,"low":59.07,"open":59.23,"volume":7085500},{"timestamp":1723210200,"date":"2024-08-09","index":2193,"close":62.14,"high":62.68,"low":60.7,"open":61.78,"volume":5941000},{"timestamp":1723469400,"date":"2024-08-12","index":2194,"close":61.09,"high":62.31,"low":60.36,"open":62.16,"volume":5746200},{"timestamp":1723555800,"date":"2024-08-13","index":2195,"close":63.37,"high":63.65,"low":61.37,"open":61.88,"volume":4887500},{"timestamp":1723642200,"date":"2024-08-14","index":2196,"close":62.2,"high":63.6,"low":61.81,"open":63.46,"volume":5057100},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.72,"reported":0.85,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":2115,"close":72.06,"high":74.09,"low":71.65,"open":73.5,"volume":6556700},{"timestamp":1713533400,"date":"2024-04-19","index":2116,"close":70.42,"high":72.54,"low":69.81,"open":70.91,"volume":7055400},{"timestamp":1713792600,"date":"2024-04-22","index":2117,"close":71.6,"high":72.36,"low":69.81,"open":71.19,"volume":6090200},{"timestamp":1713879000,"date":"2024-04-23","index":2118,"close":75.21,"high":75.28,"low":71.66,"open":71.87,"volume":9937300},{"timestamp":1713965400,"date":"2024-04-24","index":2119,"close":74.03,"high":76.15,"low":73.52,"open":75.57,"volume":5831400},{"timestamp":1714051800,"date":"2024-04-25","index":2120,"close":72.79,"high":73.3,"low":71.03,"open":71.5,"volume":5296500},{"timestamp":1714138200,"date":"2024-04-26","index":2121,"close":74.48,"high":75.89,"low":73.56,"open":74,"volume":4649200},{"timestamp":1714397400,"date":"2024-04-29","index":2122,"close":75.31,"high":76.3,"low":74.28,"open":74.58,"volume":6122200},{"timestamp":1714483800,"date":"2024-04-30","index":2123,"close":73,"high":75.23,"low":72.61,"open":75.01,"volume":6864800},{"timestamp":1714570200,"date":"2024-05-01","index":2124,"close":66.84,"high":69.5,"low":65.69,"open":67.91,"volume":22145700},{"timestamp":1714656600,"date":"2024-05-02","index":2125,"close":70.3,"high":70.55,"low":67.17,"open":68.4,"volume":17693800}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":2126,"close":69.47,"high":76.5,"low":68.98,"open":76.49,"volume":28948300},{"timestamp":1715002200,"date":"2024-05-06","index":2127,"close":73.53,"high":73.55,"low":70.11,"open":70.24,"volume":11675500},{"timestamp":1715088600,"date":"2024-05-07","index":2128,"close":71.6,"high":73.6,"low":71.4,"open":73.11,"volume":6609800},{"timestamp":1715175000,"date":"2024-05-08","index":2129,"close":71.14,"high":72.05,"low":70.54,"open":70.59,"volume":5927600},{"timestamp":1715261400,"date":"2024-05-09","index":2130,"close":73.2,"high":73.31,"low":70.72,"open":71.44,"volume":4862400},{"timestamp":1715347800,"date":"2024-05-10","index":2131,"close":71.31,"high":74,"low":70.72,"open":73.66,"volume":5714200},{"timestamp":1715607000,"date":"2024-05-13","index":2132,"close":69.74,"high":72.25,"low":69.57,"open":71.84,"volume":7261500},{"timestamp":1715693400,"date":"2024-05-14","index":2133,"close":71.2,"high":71.98,"low":70.2,"open":70.2,"volume":5988400},{"timestamp":1715779800,"date":"2024-05-15","index":2134,"close":71.52,"high":73.7,"low":71.36,"open":72.42,"volume":5369500},{"timestamp":1715866200,"date":"2024-05-16","index":2135,"close":71.75,"high":72.18,"low":70.87,"open":71.24,"volume":6911900},{"timestamp":1715952600,"date":"2024-05-17","index":2136,"close":72.26,"high":73.43,"low":71.27,"open":71.82,"volume":5967000}]},{"date":"2024-02-22","estimated":0.59,"reported":0.45,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":2066,"close":68.31,"high":68.84,"low":65.58,"open":67.09,"volume":7908100},{"timestamp":1707402600,"date":"2024-02-08","index":2067,"close":68.83,"high":69.42,"low":66.86,"open":67.91,"volume":8515900},{"timestamp":1707489000,"date":"2024-02-09","index":2068,"close":66.88,"high":69.9,"low":66.67,"open":69.23,"volume":11405000},{"timestamp":1707748200,"date":"2024-02-12","index":2069,"close":68.84,"high":69.59,"low":67.02,"open":67.02,"volume":9112800},{"timestamp":1707834600,"date":"2024-02-13","index":2070,"close":64.98,"high":66.66,"low":64.38,"open":65.82,"volume":11784100},{"timestamp":1707921000,"date":"2024-02-14","index":2071,"close":67.41,"high":67.75,"low":65.88,"open":66.08,"volume":8346400},{"timestamp":1708007400,"date":"2024-02-15","index":2072,"close":69.48,"high":70.1,"low":68.06,"open":68.28,"volume":9393600},{"timestamp":1708093800,"date":"2024-02-16","index":2073,"close":65.64,"high":67.98,"low":65.56,"open":67.2,"volume":12629000},{"timestamp":1708439400,"date":"2024-02-20","index":2074,"close":65.73,"high":66.58,"low":64.83,"open":65.58,"volume":10182100},{"timestamp":1708525800,"date":"2024-02-21","index":2075,"close":64.47,"high":65,"low":63.63,"open":64.43,"volume":8838800},{"timestamp":1708612200,"date":"2024-02-22","index":2076,"close":67.96,"high":68.44,"low":65.65,"open":65.78,"volume":23963900}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":2077,"close":78.92,"high":83.29,"low":78.47,"open":79.81,"volume":53427600},{"timestamp":1708957800,"date":"2024-02-26","index":2078,"close":74.66,"high":77.78,"low":74.56,"open":77.52,"volume":23003200},{"timestamp":1709044200,"date":"2024-02-27","index":2079,"close":77.71,"high":77.96,"low":75.34,"open":75.95,"volume":14699200},{"timestamp":1709130600,"date":"2024-02-28","index":2080,"close":78.42,"high":79.93,"low":76.7,"open":77.01,"volume":12752700},{"timestamp":1709217000,"date":"2024-02-29","index":2081,"close":79.47,"high":80.96,"low":78.54,"open":79.5,"volume":12228200},{"timestamp":1709303400,"date":"2024-03-01","index":2082,"close":79.25,"high":80.63,"low":78.11,"open":79.79,"volume":9355200},{"timestamp":1709562600,"date":"2024-03-04","index":2083,"close":77,"high":79.67,"low":76.89,"open":79.42,"volume":8523300},{"timestamp":1709649000,"date":"2024-03-05","index":2084,"close":74.43,"high":76.55,"low":73.77,"open":76.1,"volume":7204400},{"timestamp":1709735400,"date":"2024-03-06","index":2085,"close":75.53,"high":77.14,"low":75.19,"open":75.67,"volume":7376800},{"timestamp":1709821800,"date":"2024-03-07","index":2086,"close":77.22,"high":77.79,"low":75.67,"open":76.82,"volume":6906600},{"timestamp":1709908200,"date":"2024-03-08","index":2087,"close":80.74,"high":81.85,"low":77.5,"open":77.95,"volume":12861900}]},{"date":"2023-11-02","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1991,"close":44.17,"high":45.57,"low":43.96,"open":44.38,"volume":10885100},{"timestamp":1697808600,"date":"2023-10-20","index":1992,"close":43.98,"high":44.56,"low":43.7,"open":44.51,"volume":9975600},{"timestamp":1698067800,"date":"2023-10-23","index":1993,"close":43.9,"high":44.56,"low":42.81,"open":43.58,"volume":9641600},{"timestamp":1698154200,"date":"2023-10-24","index":1994,"close":45.35,"high":46.15,"low":44.71,"open":44.78,"volume":11482200},{"timestamp":1698240600,"date":"2023-10-25","index":1995,"close":41.72,"high":43.65,"low":41.3,"open":43.56,"volume":20833400},{"timestamp":1698327000,"date":"2023-10-26","index":1996,"close":41.68,"high":42.89,"low":41.54,"open":41.66,"volume":11861500},{"timestamp":1698413400,"date":"2023-10-27","index":1997,"close":40.02,"high":40.52,"low":38.91,"open":40.36,"volume":19872600},{"timestamp":1698672600,"date":"2023-10-30","index":1998,"close":39.22,"high":40.86,"low":38.85,"open":40.37,"volume":15531800},{"timestamp":1698759000,"date":"2023-10-31","index":1999,"close":40.25,"high":40.38,"low":38.88,"open":39.48,"volume":9734500},{"timestamp":1698845400,"date":"2023-11-01","index":2000,"close":40.96,"high":41.1,"low":39.34,"open":39.95,"volume":11957100},{"timestamp":1698931800,"date":"2023-11-02","index":2001,"close":43.98,"high":44.1,"low":42.78,"open":43.71,"volume":30573900}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":2002,"close":48.68,"high":52.13,"low":48.4,"open":50.8,"volume":49363300},{"timestamp":1699281000,"date":"2023-11-06","index":2003,"close":49.52,"high":49.92,"low":48.15,"open":49.19,"volume":22090200},{"timestamp":1699367400,"date":"2023-11-07","index":2004,"close":51.05,"high":51.63,"low":49.71,"open":49.71,"volume":22098700},{"timestamp":1699453800,"date":"2023-11-08","index":2005,"close":52.27,"high":53.05,"low":50.63,"open":50.96,"volume":19517500},{"timestamp":1699540200,"date":"2023-11-09","index":2006,"close":51.05,"high":53.35,"low":50.98,"open":52.79,"volume":16380500},{"timestamp":1699626600,"date":"2023-11-10","index":2007,"close":51.5,"high":51.7,"low":50.87,"open":50.99,"volume":9510200},{"timestamp":1699885800,"date":"2023-11-13","index":2008,"close":52.02,"high":52.21,"low":50.86,"open":50.95,"volume":9727500},{"timestamp":1699972200,"date":"2023-11-14","index":2009,"close":55.1,"high":55.33,"low":53.82,"open":53.96,"volume":15519200},{"timestamp":1700058600,"date":"2023-11-15","index":2010,"close":56.3,"high":57.27,"low":55.45,"open":55.52,"volume":14683100},{"timestamp":1700145000,"date":"2023-11-16","index":2011,"close":56.28,"high":56.45,"low":55.49,"open":56.02,"volume":9462600},{"timestamp":1700231400,"date":"2023-11-17","index":2012,"close":58.19,"high":58.4,"low":56.4,"open":56.44,"volume":12031000}]},{"date":"2023-08-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1927,"close":76.17,"high":77.95,"low":75.66,"open":77.22,"volume":7231300},{"timestamp":1689946200,"date":"2023-07-21","index":1928,"close":76.12,"high":77.61,"low":75.08,"open":76.88,"volume":5255700},{"timestamp":1690205400,"date":"2023-07-24","index":1929,"close":77.14,"high":77.26,"low":74.36,"open":75.86,"volume":5016000},{"timestamp":1690291800,"date":"2023-07-25","index":1930,"close":76.87,"high":78.25,"low":76.79,"open":77.58,"volume":3362600},{"timestamp":1690378200,"date":"2023-07-26","index":1931,"close":77.41,"high":77.85,"low":75.76,"open":76.16,"volume":4235200},{"timestamp":1690464600,"date":"2023-07-27","index":1932,"close":75.77,"high":79.44,"low":75.4,"open":78.83,"volume":5911900},{"timestamp":1690551000,"date":"2023-07-28","index":1933,"close":78.36,"high":78.98,"low":77.35,"open":78.32,"volume":6225700},{"timestamp":1690810200,"date":"2023-07-31","index":1934,"close":80.53,"high":81.47,"low":79.16,"open":79.38,"volume":7815000},{"timestamp":1690896600,"date":"2023-08-01","index":1935,"close":78.76,"high":79.9,"low":77.78,"open":79.88,"volume":6731500},{"timestamp":1690983000,"date":"2023-08-02","index":1936,"close":74.49,"high":77.14,"low":73.87,"open":77.14,"volume":10439800},{"timestamp":1691069400,"date":"2023-08-03","index":1937,"close":73.55,"high":73.88,"low":71.51,"open":73.36,"volume":13742600}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1938,"close":63.52,"high":70.4,"low":63.2,"open":67.68,"volume":33447600},{"timestamp":1691415000,"date":"2023-08-07","index":1939,"close":64.01,"high":65.15,"low":63.28,"open":64.16,"volume":16331200},{"timestamp":1691501400,"date":"2023-08-08","index":1940,"close":62.38,"high":63.58,"low":62.32,"open":62.8,"volume":11439300},{"timestamp":1691587800,"date":"2023-08-09","index":1941,"close":62.71,"high":64.55,"low":62.41,"open":63.63,"volume":12169200},{"timestamp":1691674200,"date":"2023-08-10","index":1942,"close":62.24,"high":64.26,"low":61.81,"open":63.06,"volume":8642500},{"timestamp":1691760600,"date":"2023-08-11","index":1943,"close":60.57,"high":62.36,"low":60.53,"open":61.6,"volume":7733100},{"timestamp":1692019800,"date":"2023-08-14","index":1944,"close":60.15,"high":60.49,"low":59.64,"open":60.06,"volume":7408100},{"timestamp":1692106200,"date":"2023-08-15","index":1945,"close":58.36,"high":60.36,"low":58.13,"open":60.09,"volume":9501100},{"timestamp":1692192600,"date":"2023-08-16","index":1946,"close":57.49,"high":58.95,"low":57.44,"open":58.14,"volume":8309200},{"timestamp":1692279000,"date":"2023-08-17","index":1947,"close":56.1,"high":57.52,"low":56.08,"open":57.07,"volume":10195200},{"timestamp":1692365400,"date":"2023-08-18","index":1948,"close":56.88,"high":57.27,"low":54.72,"open":55.03,"volume":9827600}]},{"date":"2023-05-04","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1865,"close":62.36,"high":62.92,"low":61.54,"open":61.72,"volume":9367800},{"timestamp":1682083800,"date":"2023-04-21","index":1866,"close":63.48,"high":63.57,"low":62.02,"open":62.18,"volume":10855300},{"timestamp":1682343000,"date":"2023-04-24","index":1867,"close":64.5,"high":64.75,"low":63.05,"open":63.7,"volume":8457400},{"timestamp":1682429400,"date":"2023-04-25","index":1868,"close":61,"high":64.36,"low":60.97,"open":63.92,"volume":10416200},{"timestamp":1682515800,"date":"2023-04-26","index":1869,"close":60.57,"high":61.8,"low":60.01,"open":61.21,"volume":9262100},{"timestamp":1682602200,"date":"2023-04-27","index":1870,"close":60.58,"high":61.41,"low":58.91,"open":61.18,"volume":14361200},{"timestamp":1682688600,"date":"2023-04-28","index":1871,"close":60.79,"high":61.03,"low":58.97,"open":59.83,"volume":11809500},{"timestamp":1682947800,"date":"2023-05-01","index":1872,"close":60.22,"high":61.75,"low":59.75,"open":60.69,"volume":9293600},{"timestamp":1683034200,"date":"2023-05-02","index":1873,"close":57.76,"high":59.9,"low":57.63,"open":59.61,"volume":10440300},{"timestamp":1683120600,"date":"2023-05-03","index":1874,"close":59.32,"high":60.82,"low":57.42,"open":57.98,"volume":14798400},{"timestamp":1683207000,"date":"2023-05-04","index":1875,"close":60.43,"high":61.38,"low":59.21,"open":59.22,"volume":16023900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1876,"close":59.25,"high":62.07,"low":58.79,"open":60.64,"volume":25446800},{"timestamp":1683552600,"date":"2023-05-08","index":1877,"close":58.8,"high":59.77,"low":57.77,"open":59.27,"volume":13623600},{"timestamp":1683639000,"date":"2023-05-09","index":1878,"close":59.32,"high":59.72,"low":57.89,"open":58.41,"volume":8377200},{"timestamp":1683725400,"date":"2023-05-10","index":1879,"close":57.53,"high":60,"low":57.15,"open":59.97,"volume":12457000},{"timestamp":1683811800,"date":"2023-05-11","index":1880,"close":57.31,"high":58,"low":55.7,"open":56.65,"volume":11818500},{"timestamp":1683898200,"date":"2023-05-12","index":1881,"close":55.56,"high":57.3,"low":55.11,"open":57.3,"volume":11793900},{"timestamp":1684157400,"date":"2023-05-15","index":1882,"close":56.87,"high":57.12,"low":55.05,"open":55.3,"volume":9421500},{"timestamp":1684243800,"date":"2023-05-16","index":1883,"close":55.54,"high":56.6,"low":55.05,"open":55.74,"volume":8377500},{"timestamp":1684330200,"date":"2023-05-17","index":1884,"close":57.76,"high":57.83,"low":55.46,"open":56.07,"volume":9165900},{"timestamp":1684416600,"date":"2023-05-18","index":1885,"close":59.52,"high":60.13,"low":57.52,"open":57.94,"volume":9851300},{"timestamp":1684503000,"date":"2023-05-19","index":1886,"close":58.65,"high":59.6,"low":58.15,"open":59.47,"volume":6607900}]},{"date":"2023-02-23","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1816,"close":81.13,"high":84.29,"low":81.12,"open":82.9,"volume":7213400},{"timestamp":1675953000,"date":"2023-02-09","index":1817,"close":76.18,"high":82.08,"low":75.6,"open":81.35,"volume":17350900},{"timestamp":1676039400,"date":"2023-02-10","index":1818,"close":75.23,"high":76.01,"low":74.14,"open":75.1,"volume":11274100},{"timestamp":1676298600,"date":"2023-02-13","index":1819,"close":76.82,"high":77.57,"low":74.74,"open":75.51,"volume":9590500},{"timestamp":1676385000,"date":"2023-02-14","index":1820,"close":78.8,"high":79.45,"low":75.55,"open":76.04,"volume":9780900},{"timestamp":1676471400,"date":"2023-02-15","index":1821,"close":82.69,"high":82.7,"low":78.53,"open":78.7,"volume":10064300},{"timestamp":1676557800,"date":"2023-02-16","index":1822,"close":78.63,"high":81.33,"low":78.5,"open":80.27,"volume":9541500},{"timestamp":1676644200,"date":"2023-02-17","index":1823,"close":75.02,"high":77.03,"low":74.17,"open":76.97,"volume":11261600},{"timestamp":1676989800,"date":"2023-02-21","index":1824,"close":71.95,"high":74.49,"low":71.92,"open":73.09,"volume":7855200},{"timestamp":1677076200,"date":"2023-02-22","index":1825,"close":72.94,"high":73.68,"low":71.8,"open":72.72,"volume":10562100},{"timestamp":1677162600,"date":"2023-02-23","index":1826,"close":74.15,"high":74.89,"low":71.84,"open":74.27,"volume":22855200}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1827,"close":77.36,"high":78.02,"low":73.52,"open":77.47,"volume":43473200},{"timestamp":1677508200,"date":"2023-02-27","index":1828,"close":75.14,"high":77.73,"low":74.86,"open":77.29,"volume":18197400},{"timestamp":1677594600,"date":"2023-02-28","index":1829,"close":76.73,"high":78.02,"low":74.52,"open":75.33,"volume":13187300},{"timestamp":1677681000,"date":"2023-03-01","index":1830,"close":76.63,"high":76.73,"low":74.65,"open":76.31,"volume":10075900},{"timestamp":1677767400,"date":"2023-03-02","index":1831,"close":78.04,"high":78.59,"low":74.54,"open":75.44,"volume":10115600},{"timestamp":1677853800,"date":"2023-03-03","index":1832,"close":80.88,"high":81.13,"low":77.65,"open":78.67,"volume":11059700},{"timestamp":1678113000,"date":"2023-03-06","index":1833,"close":80.81,"high":83.08,"low":80.29,"open":81.4,"volume":10328600},{"timestamp":1678199400,"date":"2023-03-07","index":1834,"close":78.04,"high":81.4,"low":77.93,"open":80.48,"volume":8082800},{"timestamp":1678285800,"date":"2023-03-08","index":1835,"close":77.95,"high":78.69,"low":75.83,"open":77.97,"volume":8610500},{"timestamp":1678372200,"date":"2023-03-09","index":1836,"close":73.8,"high":79.62,"low":73.5,"open":77.82,"volume":12475200},{"timestamp":1678458600,"date":"2023-03-10","index":1837,"close":71.01,"high":73.58,"low":68.47,"open":70.61,"volume":18383100}]},{"date":"2022-11-03","estimated":0.23,"reported":0.42,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1741,"close":55.18,"high":57.64,"low":53.66,"open":53.95,"volume":12554800},{"timestamp":1666359000,"date":"2022-10-21","index":1742,"close":55.99,"high":56.33,"low":52.34,"open":54,"volume":13987700},{"timestamp":1666618200,"date":"2022-10-24","index":1743,"close":56.99,"high":57.71,"low":53.97,"open":55.62,"volume":12593800},{"timestamp":1666704600,"date":"2022-10-25","index":1744,"close":59.66,"high":60.32,"low":56.96,"open":56.96,"volume":12990600},{"timestamp":1666791000,"date":"2022-10-26","index":1745,"close":59.47,"high":62.48,"low":57.97,"open":58.24,"volume":12535300},{"timestamp":1666877400,"date":"2022-10-27","index":1746,"close":60.26,"high":61.93,"low":59.52,"open":60.23,"volume":9601800},{"timestamp":1666963800,"date":"2022-10-28","index":1747,"close":61.29,"high":61.33,"low":58.77,"open":59.61,"volume":10612200},{"timestamp":1667223000,"date":"2022-10-31","index":1748,"close":60.07,"high":61.94,"low":59.87,"open":61.25,"volume":10545300},{"timestamp":1667309400,"date":"2022-11-01","index":1749,"close":59,"high":62.83,"low":58.63,"open":62.28,"volume":12013900},{"timestamp":1667395800,"date":"2022-11-02","index":1750,"close":54.64,"high":59.56,"low":54.51,"open":58.64,"volume":15357900},{"timestamp":1667482200,"date":"2022-11-03","index":1751,"close":53.91,"high":55.1,"low":51.34,"open":53.4,"volume":20802100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1752,"close":60.11,"high":63.7,"low":57.66,"open":60.35,"volume":44563400},{"timestamp":1667831400,"date":"2022-11-07","index":1753,"close":62.67,"high":64.75,"low":61.37,"open":62.17,"volume":22867900},{"timestamp":1667917800,"date":"2022-11-08","index":1754,"close":62.51,"high":65.8,"low":60.16,"open":63.19,"volume":26565400},{"timestamp":1668004200,"date":"2022-11-09","index":1755,"close":57.21,"high":60.48,"low":57.09,"open":60.4,"volume":18952000},{"timestamp":1668090600,"date":"2022-11-10","index":1756,"close":67.4,"high":68.58,"low":63.09,"open":63.09,"volume":28630300},{"timestamp":1668177000,"date":"2022-11-11","index":1757,"close":71.66,"high":72.43,"low":64.37,"open":65.09,"volume":21128100},{"timestamp":1668436200,"date":"2022-11-14","index":1758,"close":70.27,"high":72.35,"low":69.44,"open":70.25,"volume":11823300},{"timestamp":1668522600,"date":"2022-11-15","index":1759,"close":73.38,"high":75.77,"low":72.02,"open":74.77,"volume":13335400},{"timestamp":1668609000,"date":"2022-11-16","index":1760,"close":69.55,"high":72.92,"low":68.61,"open":71.63,"volume":11779600},{"timestamp":1668695400,"date":"2022-11-17","index":1761,"close":67.99,"high":68.92,"low":66.29,"open":67.02,"volume":9264400},{"timestamp":1668781800,"date":"2022-11-18","index":1762,"close":65.82,"high":69.32,"low":65.14,"open":69.04,"volume":9734600}]},{"date":"2022-08-04","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1677,"close":74.76,"high":75.17,"low":72.17,"open":73.31,"volume":14683000},{"timestamp":1658496600,"date":"2022-07-22","index":1678,"close":71.8,"high":76.44,"low":70.96,"open":74.66,"volume":12130100},{"timestamp":1658755800,"date":"2022-07-25","index":1679,"close":71.43,"high":72.47,"low":69.6,"open":72.04,"volume":9267700},{"timestamp":1658842200,"date":"2022-07-26","index":1680,"close":66.39,"high":69.23,"low":65.9,"open":69.09,"volume":10924100},{"timestamp":1658928600,"date":"2022-07-27","index":1681,"close":72.76,"high":72.94,"low":67.6,"open":68.46,"volume":13865400},{"timestamp":1659015000,"date":"2022-07-28","index":1682,"close":74.68,"high":75.16,"low":70.51,"open":73.04,"volume":11281600},{"timestamp":1659101400,"date":"2022-07-29","index":1683,"close":76.06,"high":76.09,"low":72.72,"open":73.23,"volume":10554300},{"timestamp":1659360600,"date":"2022-08-01","index":1684,"close":77.81,"high":79.05,"low":74.45,"open":75.48,"volume":11563100},{"timestamp":1659447000,"date":"2022-08-02","index":1685,"close":79.09,"high":80.77,"low":76.36,"open":76.62,"volume":12648900},{"timestamp":1659533400,"date":"2022-08-03","index":1686,"close":88.07,"high":88.83,"low":80.7,"open":81.03,"volume":26179500},{"timestamp":1659619800,"date":"2022-08-04","index":1687,"close":89.7,"high":90.67,"low":86.83,"open":88.15,"volume":22719400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1688,"close":87.73,"high":93.19,"low":82.88,"open":83.65,"volume":31022600},{"timestamp":1659965400,"date":"2022-08-08","index":1689,"close":85.5,"high":91.8,"low":84.87,"open":88.05,"volume":19001500},{"timestamp":1660051800,"date":"2022-08-09","index":1690,"close":81.13,"high":84.87,"low":79.95,"open":84.18,"volume":13287000},{"timestamp":1660138200,"date":"2022-08-10","index":1691,"close":88.84,"high":89.03,"low":84.42,"open":86.76,"volume":16527800},{"timestamp":1660224600,"date":"2022-08-11","index":1692,"close":85.99,"high":92.1,"low":85.36,"open":90.87,"volume":15075900},{"timestamp":1660311000,"date":"2022-08-12","index":1693,"close":87.95,"high":88.63,"low":85.01,"open":88.01,"volume":10433200},{"timestamp":1660570200,"date":"2022-08-15","index":1694,"close":86.72,"high":89.19,"low":86.02,"open":87.72,"volume":9905200},{"timestamp":1660656600,"date":"2022-08-16","index":1695,"close":85.88,"high":87.1,"low":82.07,"open":86.23,"volume":12198000},{"timestamp":1660743000,"date":"2022-08-17","index":1696,"close":80.33,"high":84.44,"low":79.93,"open":83.53,"volume":15368500},{"timestamp":1660829400,"date":"2022-08-18","index":1697,"close":79.72,"high":80.55,"low":78.27,"open":80.44,"volume":11799700},{"timestamp":1660915800,"date":"2022-08-19","index":1698,"close":74.36,"high":77.88,"low":73.88,"open":77.4,"volume":13024100}]},{"date":"2022-05-05","estimated":0.21,"reported":0.18,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1615,"close":107.71,"high":119.48,"low":106.44,"open":117.1,"volume":14430400},{"timestamp":1650634200,"date":"2022-04-22","index":1616,"close":102.67,"high":109.95,"low":102.02,"open":108.11,"volume":12495300},{"timestamp":1650893400,"date":"2022-04-25","index":1617,"close":107.38,"high":108.3,"low":101.87,"open":101.87,"volume":14059500},{"timestamp":1650979800,"date":"2022-04-26","index":1618,"close":100.47,"high":105.64,"low":99.82,"open":105.64,"volume":12854500},{"timestamp":1651066200,"date":"2022-04-27","index":1619,"close":99.93,"high":103.97,"low":98.07,"open":98.68,"volume":14308600},{"timestamp":1651152600,"date":"2022-04-28","index":1620,"close":104.64,"high":106,"low":97.39,"open":101.54,"volume":16650900},{"timestamp":1651239000,"date":"2022-04-29","index":1621,"close":99.54,"high":110.44,"low":99.32,"open":103.64,"volume":13448800},{"timestamp":1651498200,"date":"2022-05-02","index":1622,"close":105.86,"high":105.97,"low":97.27,"open":98.3,"volume":14661700},{"timestamp":1651584600,"date":"2022-05-03","index":1623,"close":102.33,"high":108,"low":100.48,"open":104.16,"volume":14675900},{"timestamp":1651671000,"date":"2022-05-04","index":1624,"close":106.79,"high":107.21,"low":93.65,"open":102.25,"volume":25333900},{"timestamp":1651757400,"date":"2022-05-05","index":1625,"close":95.55,"high":104.14,"low":93.12,"open":103.51,"volume":22914500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1626,"close":96.19,"high":98.68,"low":88.56,"open":98.67,"volume":36801900},{"timestamp":1652103000,"date":"2022-05-09","index":1627,"close":83.86,"high":93.97,"low":80.82,"open":93.06,"volume":31319600},{"timestamp":1652189400,"date":"2022-05-10","index":1628,"close":84.39,"high":91.46,"low":80.39,"open":87.29,"volume":25789600},{"timestamp":1652275800,"date":"2022-05-11","index":1629,"close":71.22,"high":85.15,"low":70.33,"open":82.97,"volume":39549300},{"timestamp":1652362200,"date":"2022-05-12","index":1630,"close":75.76,"high":78.14,"low":65.1,"open":68.79,"volume":35208100},{"timestamp":1652448600,"date":"2022-05-13","index":1631,"close":84.15,"high":85.23,"low":80.13,"open":80.37,"volume":28356500},{"timestamp":1652707800,"date":"2022-05-16","index":1632,"close":79.7,"high":84.69,"low":79.31,"open":82.27,"volume":18879600},{"timestamp":1652794200,"date":"2022-05-17","index":1633,"close":84.79,"high":85.56,"low":78.88,"open":82.5,"volume":21675600},{"timestamp":1652880600,"date":"2022-05-18","index":1634,"close":82.06,"high":89.1,"low":81.48,"open":82.73,"volume":24811400},{"timestamp":1652967000,"date":"2022-05-19","index":1635,"close":87.14,"high":89.92,"low":82.08,"open":82.9,"volume":24086900},{"timestamp":1653053400,"date":"2022-05-20","index":1636,"close":83.44,"high":90.25,"low":78.89,"open":88.01,"volume":22714300}]},{"date":"2022-02-24","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1566,"close":112.84,"high":112.9,"low":104.61,"open":104.81,"volume":24064600},{"timestamp":1644503400,"date":"2022-02-10","index":1567,"close":108.94,"high":119,"low":107.3,"open":109.25,"volume":26289600},{"timestamp":1644589800,"date":"2022-02-11","index":1568,"close":107.88,"high":118.04,"low":106.87,"open":112.59,"volume":31484600},{"timestamp":1644849000,"date":"2022-02-14","index":1569,"close":111.64,"high":116.36,"low":106.63,"open":107.79,"volume":22821500},{"timestamp":1644935400,"date":"2022-02-15","index":1570,"close":115.21,"high":115.37,"low":110.27,"open":113.02,"volume":16899000},{"timestamp":1645021800,"date":"2022-02-16","index":1571,"close":109,"high":113.95,"low":108.87,"open":113.95,"volume":17971500},{"timestamp":1645108200,"date":"2022-02-17","index":1572,"close":104.02,"high":110.78,"low":103.36,"open":110.24,"volume":12975400},{"timestamp":1645194600,"date":"2022-02-18","index":1573,"close":97.72,"high":103.89,"low":96.83,"open":103.61,"volume":20520500},{"timestamp":1645540200,"date":"2022-02-22","index":1574,"close":93.91,"high":99.45,"low":93.13,"open":95.77,"volume":16625700},{"timestamp":1645626600,"date":"2022-02-23","index":1575,"close":88.72,"high":95.2,"low":88.57,"open":94.66,"volume":18330800},{"timestamp":1645713000,"date":"2022-02-24","index":1576,"close":94.99,"high":96.16,"low":82.72,"open":83.08,"volume":31915000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1577,"close":119.82,"high":120.7,"low":109.3,"open":114.9,"volume":64569100},{"timestamp":1646058600,"date":"2022-02-28","index":1578,"close":127.5,"high":131.95,"low":118.31,"open":118.31,"volume":52481700},{"timestamp":1646145000,"date":"2022-03-01","index":1579,"close":126.06,"high":131.49,"low":124.36,"open":126.55,"volume":25688200},{"timestamp":1646231400,"date":"2022-03-02","index":1580,"close":124.26,"high":125.53,"low":118.76,"open":124.93,"volume":18998500},{"timestamp":1646317800,"date":"2022-03-03","index":1581,"close":114.22,"high":123.64,"low":113.08,"open":123.13,"volume":18089100},{"timestamp":1646404200,"date":"2022-03-04","index":1582,"close":106.52,"high":119.71,"low":105.07,"open":116.68,"volume":23137800},{"timestamp":1646663400,"date":"2022-03-07","index":1583,"close":97.51,"high":108.08,"low":95.42,"open":107.17,"volume":29481400},{"timestamp":1646749800,"date":"2022-03-08","index":1584,"close":100.62,"high":105.15,"low":93.3,"open":96.71,"volume":25280900},{"timestamp":1646836200,"date":"2022-03-09","index":1585,"close":111.92,"high":113.82,"low":103.39,"open":103.99,"volume":27721900},{"timestamp":1646922600,"date":"2022-03-10","index":1586,"close":108.87,"high":110.58,"low":104.64,"open":110.35,"volume":15651100},{"timestamp":1647009000,"date":"2022-03-11","index":1587,"close":101.93,"high":110.68,"low":101.7,"open":109.88,"volume":13636500}]},{"date":"2021-11-04","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1490,"close":265.08,"high":265.65,"low":253.6,"open":255.54,"volume":7003100},{"timestamp":1634909400,"date":"2021-10-22","index":1491,"close":253.06,"high":262,"low":251.94,"open":259.88,"volume":7656200},{"timestamp":1635168600,"date":"2021-10-25","index":1492,"close":262,"high":262.41,"low":252.53,"open":252.55,"volume":5747700},{"timestamp":1635255000,"date":"2021-10-26","index":1493,"close":263.39,"high":270.16,"low":259.06,"open":263.03,"volume":7089500},{"timestamp":1635341400,"date":"2021-10-27","index":1494,"close":253.02,"high":262.31,"low":252.28,"open":261.92,"volume":6305700},{"timestamp":1635427800,"date":"2021-10-28","index":1495,"close":261.33,"high":261.61,"low":254.66,"open":257.19,"volume":4912900},{"timestamp":1635514200,"date":"2021-10-29","index":1496,"close":254.5,"high":258.75,"low":253.98,"open":258.16,"volume":4093800},{"timestamp":1635773400,"date":"2021-11-01","index":1497,"close":255.04,"high":255.54,"low":251.12,"open":255.12,"volume":4426600},{"timestamp":1635859800,"date":"2021-11-02","index":1498,"close":249.01,"high":255.22,"low":247.4,"open":253.04,"volume":5465900},{"timestamp":1635946200,"date":"2021-11-03","index":1499,"close":252.48,"high":252.82,"low":248.23,"open":249.4,"volume":4205600},{"timestamp":1636032600,"date":"2021-11-04","index":1500,"close":247.46,"high":253.32,"low":244.55,"open":252.64,"volume":10195300}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1501,"close":237.38,"high":255.95,"low":237.08,"open":247.64,"volume":15228000},{"timestamp":1636381800,"date":"2021-11-08","index":1502,"close":236.77,"high":241.42,"low":234.15,"open":237.99,"volume":7458700},{"timestamp":1636468200,"date":"2021-11-09","index":1503,"close":230.78,"high":240.9,"low":229.72,"open":238.4,"volume":7280600},{"timestamp":1636554600,"date":"2021-11-10","index":1504,"close":227.21,"high":234.69,"low":225.25,"open":230,"volume":7326800},{"timestamp":1636641000,"date":"2021-11-11","index":1505,"close":226.51,"high":231.22,"low":225.65,"open":231.01,"volume":4699500},{"timestamp":1636727400,"date":"2021-11-12","index":1506,"close":227.3,"high":229.76,"low":226.51,"open":228.2,"volume":5669000},{"timestamp":1636986600,"date":"2021-11-15","index":1507,"close":233.02,"high":238.6,"low":228.8,"open":229,"volume":6501800},{"timestamp":1637073000,"date":"2021-11-16","index":1508,"close":238.47,"high":238.9,"low":230.4,"open":231.3,"volume":5690800},{"timestamp":1637159400,"date":"2021-11-17","index":1509,"close":231.85,"high":241.5,"low":229.69,"open":238.85,"volume":5185100},{"timestamp":1637245800,"date":"2021-11-18","index":1510,"close":230.35,"high":237.82,"low":228.11,"open":234.69,"volume":5396100},{"timestamp":1637332200,"date":"2021-11-19","index":1511,"close":225.14,"high":229.99,"low":224.09,"open":228.63,"volume":7442300}]},{"date":"2021-08-01","estimated":0.31,"reported":0.66,"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":"2021-05-06","estimated":0.16,"reported":0.41,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1363,"close":245.11,"high":255.8,"low":242.71,"open":246.46,"volume":12730800},{"timestamp":1619184600,"date":"2021-04-23","index":1364,"close":246.43,"high":247.57,"low":240.34,"open":243.39,"volume":8459800},{"timestamp":1619443800,"date":"2021-04-26","index":1365,"close":255.77,"high":256.97,"low":246.3,"open":248.27,"volume":8494400},{"timestamp":1619530200,"date":"2021-04-27","index":1366,"close":253.79,"high":260.81,"low":253.4,"open":256.96,"volume":6791500},{"timestamp":1619616600,"date":"2021-04-28","index":1367,"close":254.2,"high":258.97,"low":249.4,"open":253,"volume":6140700},{"timestamp":1619703000,"date":"2021-04-29","index":1368,"close":247.76,"high":259.88,"low":245.01,"open":257.36,"volume":6592800},{"timestamp":1619789400,"date":"2021-04-30","index":1369,"close":244.82,"high":249.96,"low":243.39,"open":244.24,"volume":6188300},{"timestamp":1620048600,"date":"2021-05-03","index":1370,"close":243.68,"high":249.42,"low":241.79,"open":246.6,"volume":5268800},{"timestamp":1620135000,"date":"2021-05-04","index":1371,"close":231.19,"high":240.19,"low":228.62,"open":238.83,"volume":9123600},{"timestamp":1620221400,"date":"2021-05-05","index":1372,"close":231.87,"high":240.2,"low":229.8,"open":237.5,"volume":6661000},{"timestamp":1620307800,"date":"2021-05-06","index":1373,"close":223.96,"high":235.35,"low":216.7,"open":235.21,"volume":14759100}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1374,"close":233.35,"high":241.7,"low":231.18,"open":240.09,"volume":14836300},{"timestamp":1620653400,"date":"2021-05-10","index":1375,"close":216.43,"high":230,"low":216.01,"open":229.62,"volume":13256900},{"timestamp":1620739800,"date":"2021-05-11","index":1376,"close":220.65,"high":221.78,"low":205.69,"open":205.89,"volume":13676100},{"timestamp":1620826200,"date":"2021-05-12","index":1377,"close":206.67,"high":218.76,"low":205.6,"open":215.3,"volume":11778300},{"timestamp":1620912600,"date":"2021-05-13","index":1378,"close":197.13,"high":211.5,"low":192.29,"open":208.2,"volume":21397100},{"timestamp":1620999000,"date":"2021-05-14","index":1379,"close":207.85,"high":208.3,"low":198.17,"open":200.28,"volume":11497800},{"timestamp":1621258200,"date":"2021-05-17","index":1380,"close":202.92,"high":205,"low":195.55,"open":205,"volume":12133800},{"timestamp":1621344600,"date":"2021-05-18","index":1381,"close":203.16,"high":209.73,"low":199.73,"open":202.5,"volume":10088000},{"timestamp":1621431000,"date":"2021-05-19","index":1382,"close":200.11,"high":200.85,"low":192.21,"open":193.8,"volume":16413300},{"timestamp":1621517400,"date":"2021-05-20","index":1383,"close":204.91,"high":206.69,"low":202.2,"open":202.59,"volume":8336500},{"timestamp":1621603800,"date":"2021-05-21","index":1384,"close":200.01,"high":208.9,"low":199.62,"open":207,"volume":9250300}]},{"date":"2021-02-23","estimated":0.24,"reported":0.32,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1312,"close":259.97,"high":264.27,"low":244,"open":245.08,"volume":17114900},{"timestamp":1612881000,"date":"2021-02-09","index":1313,"close":258.12,"high":262.57,"low":250.55,"open":256.58,"volume":10815100},{"timestamp":1612967400,"date":"2021-02-10","index":1314,"close":257.49,"high":263.15,"low":252.75,"open":259.77,"volume":8644600},{"timestamp":1613053800,"date":"2021-02-11","index":1315,"close":265.93,"high":269.67,"low":258.5,"open":262,"volume":10214100},{"timestamp":1613140200,"date":"2021-02-12","index":1316,"close":272.75,"high":273.84,"low":262.53,"open":265.15,"volume":6780800},{"timestamp":1613485800,"date":"2021-02-16","index":1317,"close":276.02,"high":283.19,"low":272.32,"open":277.12,"volume":9193600},{"timestamp":1613572200,"date":"2021-02-17","index":1318,"close":270.94,"high":274.47,"low":260.76,"open":274.37,"volume":11094300},{"timestamp":1613658600,"date":"2021-02-18","index":1319,"close":270.85,"high":272.79,"low":261.85,"open":265.49,"volume":7236400},{"timestamp":1613745000,"date":"2021-02-19","index":1320,"close":276.57,"high":280.94,"low":273.59,"open":275.12,"volume":7373400},{"timestamp":1614004200,"date":"2021-02-22","index":1321,"close":268.08,"high":278.1,"low":266.36,"open":271.85,"volume":9740400},{"timestamp":1614090600,"date":"2021-02-23","index":1322,"close":256.59,"high":261.3,"low":232.5,"open":247.55,"volume":18971900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1323,"close":237.32,"high":246,"low":230.68,"open":243.11,"volume":26123100},{"timestamp":1614263400,"date":"2021-02-25","index":1324,"close":227.11,"high":245.84,"low":223.66,"open":244.87,"volume":15916300},{"timestamp":1614349800,"date":"2021-02-26","index":1325,"close":230.03,"high":232.78,"low":217.4,"open":226.32,"volume":14913800},{"timestamp":1614609000,"date":"2021-03-01","index":1326,"close":241,"high":241.72,"low":232.1,"open":238.11,"volume":8989200},{"timestamp":1614695400,"date":"2021-03-02","index":1327,"close":252.2,"high":258.49,"low":246.47,"open":251.9,"volume":17345800},{"timestamp":1614781800,"date":"2021-03-03","index":1328,"close":234.2,"high":250.95,"low":232.01,"open":249,"volume":12151700},{"timestamp":1614868200,"date":"2021-03-04","index":1329,"close":218.41,"high":232.63,"low":210,"open":228.76,"volume":18496000},{"timestamp":1614954600,"date":"2021-03-05","index":1330,"close":216.44,"high":222.01,"low":191.36,"open":221.27,"volume":24773600},{"timestamp":1615213800,"date":"2021-03-08","index":1331,"close":201.87,"high":221.63,"low":201,"open":217.71,"volume":13488100},{"timestamp":1615300200,"date":"2021-03-09","index":1332,"close":225.09,"high":226.49,"low":211.5,"open":215.37,"volume":14495500},{"timestamp":1615386600,"date":"2021-03-10","index":1333,"close":226.73,"high":237.92,"low":223.21,"open":231.61,"volume":12973100}]},{"date":"2020-11-05","estimated":0.16,"reported":0.34,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":1239,"close":175.93,"high":181.98,"low":173.61,"open":178.5,"volume":6681600},{"timestamp":1603459800,"date":"2020-10-23","index":1240,"close":176.77,"high":177.79,"low":173.34,"open":177.5,"volume":4167600},{"timestamp":1603719000,"date":"2020-10-26","index":1241,"close":169.89,"high":176.86,"low":166.77,"open":175.01,"volume":6489400},{"timestamp":1603805400,"date":"2020-10-27","index":1242,"close":171.02,"high":176.26,"low":169.26,"open":175.31,"volume":6937600},{"timestamp":1603891800,"date":"2020-10-28","index":1243,"close":167.13,"high":168.94,"low":164.45,"open":166.59,"volume":5420300},{"timestamp":1603978200,"date":"2020-10-29","index":1244,"close":169.86,"high":172.08,"low":168.11,"open":170.08,"volume":4431800},{"timestamp":1604064600,"date":"2020-10-30","index":1245,"close":154.88,"high":167.4,"low":152.43,"open":166.49,"volume":14936400},{"timestamp":1604327400,"date":"2020-11-02","index":1246,"close":155.23,"high":161.24,"low":152.1,"open":158,"volume":8753600},{"timestamp":1604413800,"date":"2020-11-03","index":1247,"close":158.21,"high":161.05,"low":151.1,"open":153.22,"volume":8001400},{"timestamp":1604500200,"date":"2020-11-04","index":1248,"close":171.29,"high":171.36,"low":162.15,"open":166.38,"volume":7760600},{"timestamp":1604586600,"date":"2020-11-05","index":1249,"close":175.23,"high":177.29,"low":172.65,"open":177.1,"volume":15519700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":1250,"close":198.08,"high":201.33,"low":182.99,"open":185.24,"volume":27088300},{"timestamp":1604932200,"date":"2020-11-09","index":1251,"close":184.08,"high":197,"low":181.83,"open":191.3,"volume":14986000},{"timestamp":1605018600,"date":"2020-11-10","index":1252,"close":172,"high":183.46,"low":167.11,"open":182.37,"volume":14840000},{"timestamp":1605105000,"date":"2020-11-11","index":1253,"close":183.42,"high":184,"low":177.7,"open":179.65,"volume":9040800},{"timestamp":1605191400,"date":"2020-11-12","index":1254,"close":178.51,"high":185.19,"low":177,"open":184.26,"volume":9138900},{"timestamp":1605277800,"date":"2020-11-13","index":1255,"close":177.19,"high":180.9,"low":175.5,"open":180.6,"volume":6955400},{"timestamp":1605537000,"date":"2020-11-16","index":1256,"close":179.16,"high":179.22,"low":173.01,"open":175.83,"volume":7428200},{"timestamp":1605623400,"date":"2020-11-17","index":1257,"close":187.9,"high":190.74,"low":180.12,"open":180.12,"volume":11140700},{"timestamp":1605709800,"date":"2020-11-18","index":1258,"close":185.54,"high":187.5,"low":182.27,"open":187.49,"volume":5627300},{"timestamp":1605796200,"date":"2020-11-19","index":1259,"close":191.66,"high":194.01,"low":185.74,"open":190.78,"volume":12280100},{"timestamp":1605882600,"date":"2020-11-20","index":1260,"close":195.97,"high":200.99,"low":191.55,"open":193.69,"volume":10935100}]},{"date":"2020-08-04","estimated":-0.05,"reported":0.18,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1173,"close":126.99,"high":130.8,"low":125.07,"open":129.95,"volume":10777800},{"timestamp":1595424600,"date":"2020-07-22","index":1174,"close":129.18,"high":131.71,"low":127.06,"open":127.49,"volume":8437500},{"timestamp":1595511000,"date":"2020-07-23","index":1175,"close":122.93,"high":129.85,"low":121.32,"open":127.74,"volume":11010200},{"timestamp":1595597400,"date":"2020-07-24","index":1176,"close":121.41,"high":122.91,"low":117,"open":119.89,"volume":8060000},{"timestamp":1595856600,"date":"2020-07-27","index":1177,"close":125.75,"high":126.77,"low":122.34,"open":124.62,"volume":9685700},{"timestamp":1595943000,"date":"2020-07-28","index":1178,"close":123.51,"high":127.53,"low":123.32,"open":125.2,"volume":7126100},{"timestamp":1596029400,"date":"2020-07-29","index":1179,"close":128.55,"high":128.95,"low":124.9,"open":125.14,"volume":8693400},{"timestamp":1596115800,"date":"2020-07-30","index":1180,"close":129.13,"high":131.37,"low":125.33,"open":128.54,"volume":10192300},{"timestamp":1596202200,"date":"2020-07-31","index":1181,"close":129.85,"high":131.9,"low":127.36,"open":131.34,"volume":8599700},{"timestamp":1596461400,"date":"2020-08-03","index":1182,"close":134.8,"high":136.13,"low":130.26,"open":130.26,"volume":11472600},{"timestamp":1596547800,"date":"2020-08-04","index":1183,"close":136.83,"high":137.8,"low":133.6,"open":135.88,"volume":10870300}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1184,"close":146.55,"high":158.43,"low":146.2,"open":153.16,"volume":39507000},{"timestamp":1596720600,"date":"2020-08-06","index":1185,"close":154,"high":155.89,"low":149.12,"open":149.76,"volume":19352800},{"timestamp":1596807000,"date":"2020-08-07","index":1186,"close":147.22,"high":153.84,"low":143.35,"open":151.51,"volume":15577300},{"timestamp":1597066200,"date":"2020-08-10","index":1187,"close":139.34,"high":147.82,"low":138.66,"open":147.53,"volume":13066300},{"timestamp":1597152600,"date":"2020-08-11","index":1188,"close":138.25,"high":142.95,"low":135.03,"open":137.94,"volume":13157100},{"timestamp":1597239000,"date":"2020-08-12","index":1189,"close":139.02,"high":143.42,"low":137.69,"open":140.01,"volume":10596900},{"timestamp":1597325400,"date":"2020-08-13","index":1190,"close":143.19,"high":145.51,"low":140.2,"open":140.9,"volume":9835000},{"timestamp":1597411800,"date":"2020-08-14","index":1191,"close":141.96,"high":144,"low":139.73,"open":143.89,"volume":6654700},{"timestamp":1597671000,"date":"2020-08-17","index":1192,"close":152.48,"high":153.68,"low":143.18,"open":144.49,"volume":13280500},{"timestamp":1597757400,"date":"2020-08-18","index":1193,"close":151.04,"high":153.19,"low":147.41,"open":151.97,"volume":8523400},{"timestamp":1597843800,"date":"2020-08-19","index":1194,"close":150.37,"high":152.35,"low":148.56,"open":151.22,"volume":6539900}]},{"date":"2020-05-06","estimated":0.13,"reported":-0.02,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1111,"close":60.96,"high":61.25,"low":58.01,"open":59.35,"volume":13444900},{"timestamp":1587648600,"date":"2020-04-23","index":1112,"close":61.82,"high":63.5,"low":60.92,"open":61.31,"volume":13098800},{"timestamp":1587735000,"date":"2020-04-24","index":1113,"close":62.01,"high":62.56,"low":61.04,"open":62.23,"volume":9625000},{"timestamp":1587994200,"date":"2020-04-27","index":1114,"close":63.55,"high":64.24,"low":61.81,"open":63.61,"volume":10241700},{"timestamp":1588080600,"date":"2020-04-28","index":1115,"close":61.75,"high":65.03,"low":60.9,"open":64.17,"volume":11852100},{"timestamp":1588167000,"date":"2020-04-29","index":1116,"close":65.77,"high":66.72,"low":63.39,"open":63.44,"volume":14387300},{"timestamp":1588253400,"date":"2020-04-30","index":1117,"close":65.14,"high":66.89,"low":64.72,"open":65,"volume":10525900},{"timestamp":1588339800,"date":"2020-05-01","index":1118,"close":63,"high":63.91,"low":61.44,"open":62.84,"volume":10042400},{"timestamp":1588599000,"date":"2020-05-04","index":1119,"close":63.69,"high":64.17,"low":61.09,"open":61.34,"volume":7556900},{"timestamp":1588685400,"date":"2020-05-05","index":1120,"close":66.69,"high":68.59,"low":65.21,"open":66,"volume":12011500},{"timestamp":1588771800,"date":"2020-05-06","index":1121,"close":68.1,"high":69.81,"low":67.12,"open":67.32,"volume":16202900}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1122,"close":74.62,"high":76.8,"low":69.58,"open":69.86,"volume":31027000},{"timestamp":1588944600,"date":"2020-05-08","index":1123,"close":76.05,"high":76.4,"low":72,"open":72.04,"volume":20030600},{"timestamp":1589203800,"date":"2020-05-11","index":1124,"close":74.9,"high":75.9,"low":74.36,"open":75.7,"volume":12720600},{"timestamp":1589290200,"date":"2020-05-12","index":1125,"close":75.21,"high":77.39,"low":74.31,"open":76,"volume":17015500},{"timestamp":1589376600,"date":"2020-05-13","index":1126,"close":73.79,"high":75.8,"low":70.82,"open":75.32,"volume":13970100},{"timestamp":1589463000,"date":"2020-05-14","index":1127,"close":78.2,"high":78.25,"low":71.07,"open":72.17,"volume":16038900},{"timestamp":1589549400,"date":"2020-05-15","index":1128,"close":80.26,"high":81.13,"low":76.65,"open":77.75,"volume":16312000},{"timestamp":1589808600,"date":"2020-05-18","index":1129,"close":76.63,"high":81.35,"low":76.44,"open":78.7,"volume":16215500},{"timestamp":1589895000,"date":"2020-05-19","index":1130,"close":79.25,"high":82.14,"low":76.25,"open":76.45,"volume":14225500},{"timestamp":1589981400,"date":"2020-05-20","index":1131,"close":82.04,"high":83.1,"low":80.52,"open":81.5,"volume":10152200},{"timestamp":1590067800,"date":"2020-05-21","index":1132,"close":81.49,"high":81.7,"low":78.76,"open":79.5,"volume":10082100}]},{"date":"2020-02-26","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1062,"close":79.88,"high":81.45,"low":79.61,"open":80.56,"volume":3972800},{"timestamp":1581517800,"date":"2020-02-12","index":1063,"close":80,"high":80.91,"low":79.61,"open":80.01,"volume":3574900},{"timestamp":1581604200,"date":"2020-02-13","index":1064,"close":80.99,"high":82.54,"low":79.08,"open":79.3,"volume":6872100},{"timestamp":1581690600,"date":"2020-02-14","index":1065,"close":81.86,"high":82.59,"low":81.01,"open":81.39,"volume":5073200},{"timestamp":1582036200,"date":"2020-02-18","index":1066,"close":82.42,"high":82.98,"low":81.35,"open":81.68,"volume":4723800},{"timestamp":1582122600,"date":"2020-02-19","index":1067,"close":85.24,"high":86.48,"low":82.93,"open":83.01,"volume":9115000},{"timestamp":1582209000,"date":"2020-02-20","index":1068,"close":85.7,"high":87.25,"low":80.3,"open":85.23,"volume":12070000},{"timestamp":1582295400,"date":"2020-02-21","index":1069,"close":83.49,"high":86.21,"low":82.72,"open":85.63,"volume":7739700},{"timestamp":1582554600,"date":"2020-02-24","index":1070,"close":80.21,"high":80.85,"low":76.07,"open":76.57,"volume":11071500},{"timestamp":1582641000,"date":"2020-02-25","index":1071,"close":77.05,"high":81.4,"low":75.79,"open":80.74,"volume":9425300},{"timestamp":1582727400,"date":"2020-02-26","index":1072,"close":76.59,"high":79.08,"low":76,"open":77.68,"volume":11164000}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1073,"close":79.31,"high":85.93,"low":79.05,"open":81.39,"volume":35935000},{"timestamp":1582900200,"date":"2020-02-28","index":1074,"close":83.33,"high":84.15,"low":76.42,"open":76.44,"volume":23461400},{"timestamp":1583159400,"date":"2020-03-02","index":1075,"close":80.67,"high":84.42,"low":79.57,"open":82.8,"volume":17800000},{"timestamp":1583245800,"date":"2020-03-03","index":1076,"close":78.84,"high":80.6,"low":75.81,"open":80.49,"volume":18049700},{"timestamp":1583332200,"date":"2020-03-04","index":1077,"close":79.26,"high":79.49,"low":75.82,"open":78.35,"volume":13374600},{"timestamp":1583418600,"date":"2020-03-05","index":1078,"close":76.32,"high":79.02,"low":75.66,"open":77.78,"volume":11269400},{"timestamp":1583505000,"date":"2020-03-06","index":1079,"close":73.09,"high":75.94,"low":70.27,"open":75.03,"volume":16409400},{"timestamp":1583760600,"date":"2020-03-09","index":1080,"close":65.73,"high":67.41,"low":63.33,"open":67.21,"volume":16418400},{"timestamp":1583847000,"date":"2020-03-10","index":1081,"close":67.24,"high":68.56,"low":63.37,"open":68.32,"volume":11806900},{"timestamp":1583933400,"date":"2020-03-11","index":1082,"close":62.44,"high":66.35,"low":60.82,"open":66.35,"volume":13618700},{"timestamp":1584019800,"date":"2020-03-12","index":1083,"close":53.57,"high":58.04,"low":52.97,"open":55,"volume":19529200}]},{"date":"2019-11-06","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":987,"close":58.36,"high":59.69,"low":57.62,"open":58.9,"volume":7628800},{"timestamp":1571923800,"date":"2019-10-24","index":988,"close":61.72,"high":61.77,"low":59.59,"open":59.62,"volume":7998100},{"timestamp":1572010200,"date":"2019-10-25","index":989,"close":62.89,"high":63.25,"low":61.11,"open":61.48,"volume":5189300},{"timestamp":1572269400,"date":"2019-10-28","index":990,"close":62.8,"high":63.43,"low":61.91,"open":62.82,"volume":7171200},{"timestamp":1572355800,"date":"2019-10-29","index":991,"close":62.41,"high":63.62,"low":62.38,"open":62.8,"volume":4030900},{"timestamp":1572442200,"date":"2019-10-30","index":992,"close":62.16,"high":62.73,"low":61.47,"open":62.51,"volume":4832800},{"timestamp":1572528600,"date":"2019-10-31","index":993,"close":61.43,"high":62.65,"low":60.9,"open":62,"volume":4416100},{"timestamp":1572615000,"date":"2019-11-01","index":994,"close":62.6,"high":62.81,"low":61.46,"open":61.57,"volume":6184900},{"timestamp":1572877800,"date":"2019-11-04","index":995,"close":62.38,"high":63.83,"low":62.36,"open":63.3,"volume":6046700},{"timestamp":1572964200,"date":"2019-11-05","index":996,"close":61.06,"high":62.55,"low":59.91,"open":62.5,"volume":8552000},{"timestamp":1573050600,"date":"2019-11-06","index":997,"close":61.34,"high":61.93,"low":60.58,"open":61.33,"volume":12855600}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":998,"close":64.41,"high":66.6,"low":60.54,"open":61.91,"volume":25984000},{"timestamp":1573223400,"date":"2019-11-08","index":999,"close":62.45,"high":63.45,"low":61.33,"open":63.18,"volume":11629500},{"timestamp":1573482600,"date":"2019-11-11","index":1000,"close":63.79,"high":64.89,"low":61.88,"open":61.88,"volume":12711100},{"timestamp":1573569000,"date":"2019-11-12","index":1001,"close":61.54,"high":63.99,"low":60.82,"open":63.88,"volume":11296300},{"timestamp":1573655400,"date":"2019-11-13","index":1002,"close":61.51,"high":62.14,"low":60.85,"open":61.3,"volume":5509200},{"timestamp":1573741800,"date":"2019-11-14","index":1003,"close":62.99,"high":63,"low":61.35,"open":61.65,"volume":7406800},{"timestamp":1573828200,"date":"2019-11-15","index":1004,"close":64.7,"high":64.72,"low":63.1,"open":63.2,"volume":7791800},{"timestamp":1574087400,"date":"2019-11-18","index":1005,"close":65.74,"high":66.38,"low":64.23,"open":64.5,"volume":7409100},{"timestamp":1574173800,"date":"2019-11-19","index":1006,"close":66.37,"high":66.5,"low":65.14,"open":65.7,"volume":6884200},{"timestamp":1574260200,"date":"2019-11-20","index":1007,"close":67.17,"high":67.75,"low":66.02,"open":66.36,"volume":9595800},{"timestamp":1574346600,"date":"2019-11-21","index":1008,"close":67.42,"high":67.67,"low":66.28,"open":67.17,"volume":7864400}]},{"date":"2019-08-01","estimated":0.17,"reported":0.21,"pre":[{"timestamp":1563456600,"date":"2019-07-18","index":919,"close":81.06,"high":82.14,"low":80.22,"open":80.87,"volume":6834600},{"timestamp":1563543000,"date":"2019-07-19","index":920,"close":78.51,"high":81.7,"low":78.42,"open":81.61,"volume":6877500},{"timestamp":1563802200,"date":"2019-07-22","index":921,"close":78.57,"high":79.63,"low":78.38,"open":79.13,"volume":4001900},{"timestamp":1563888600,"date":"2019-07-23","index":922,"close":78.84,"high":79.37,"low":77.86,"open":79,"volume":3624800},{"timestamp":1563975000,"date":"2019-07-24","index":923,"close":80.43,"high":80.5,"low":78.43,"open":78.67,"volume":4751000},{"timestamp":1564061400,"date":"2019-07-25","index":924,"close":80.02,"high":81.09,"low":79.13,"open":80.15,"volume":6000400},{"timestamp":1564147800,"date":"2019-07-26","index":925,"close":81.81,"high":82.32,"low":80.63,"open":80.63,"volume":5668200},{"timestamp":1564407000,"date":"2019-07-29","index":926,"close":80.2,"high":82,"low":79.06,"open":81.88,"volume":7211400},{"timestamp":1564493400,"date":"2019-07-30","index":927,"close":80.49,"high":81.19,"low":79.38,"open":80.23,"volume":5369300},{"timestamp":1564579800,"date":"2019-07-31","index":928,"close":80.41,"high":81.95,"low":79.01,"open":81.17,"volume":7406900},{"timestamp":1564666200,"date":"2019-08-01","index":929,"close":80.98,"high":83.2,"low":80,"open":81.1,"volume":16099700}],"post":[{"timestamp":1564752600,"date":"2019-08-02","index":930,"close":69.6,"high":70.81,"low":67.25,"open":70.8,"volume":43722000},{"timestamp":1565011800,"date":"2019-08-05","index":931,"close":64.85,"high":66.5,"low":63.69,"open":66.2,"volume":21651500},{"timestamp":1565098200,"date":"2019-08-06","index":932,"close":64.6,"high":67.4,"low":63.15,"open":66.85,"volume":14970800},{"timestamp":1565184600,"date":"2019-08-07","index":933,"close":65,"high":65.26,"low":62.85,"open":63.18,"volume":9246500},{"timestamp":1565271000,"date":"2019-08-08","index":934,"close":66.27,"high":66.57,"low":64.93,"open":66.07,"volume":9461900},{"timestamp":1565357400,"date":"2019-08-09","index":935,"close":65.01,"high":66.12,"low":64.32,"open":65.97,"volume":7216900},{"timestamp":1565616600,"date":"2019-08-12","index":936,"close":62.3,"high":64.24,"low":60.25,"open":64.02,"volume":8516800},{"timestamp":1565703000,"date":"2019-08-13","index":937,"close":63,"high":63.5,"low":61.52,"open":62,"volume":11917600},{"timestamp":1565789400,"date":"2019-08-14","index":938,"close":61.55,"high":62.35,"low":60.47,"open":61.85,"volume":8577900},{"timestamp":1565875800,"date":"2019-08-15","index":939,"close":62,"high":62.68,"low":61.24,"open":62.01,"volume":7080300},{"timestamp":1565962200,"date":"2019-08-16","index":940,"close":62.87,"high":63.21,"low":62.13,"open":62.61,"volume":5421400}]},{"date":"2019-05-01","estimated":0.08,"reported":0.11,"pre":[{"timestamp":1555421400,"date":"2019-04-16","index":855,"close":73.49,"high":75.18,"low":72.77,"open":74.9,"volume":6391500},{"timestamp":1555507800,"date":"2019-04-17","index":856,"close":72.76,"high":73.9,"low":72.21,"open":73.89,"volume":5901200},{"timestamp":1555594200,"date":"2019-04-18","index":857,"close":70.74,"high":72.75,"low":69.79,"open":72.5,"volume":11829500},{"timestamp":1555939800,"date":"2019-04-22","index":858,"close":72.58,"high":72.88,"low":70,"open":70.05,"volume":7867700},{"timestamp":1556026200,"date":"2019-04-23","index":859,"close":72.45,"high":73.2,"low":72.02,"open":72.99,"volume":6250000},{"timestamp":1556112600,"date":"2019-04-24","index":860,"close":71.99,"high":73.56,"low":71.73,"open":72.7,"volume":7056500},{"timestamp":1556199000,"date":"2019-04-25","index":861,"close":72.65,"high":73.5,"low":72.01,"open":72.34,"volume":6384900},{"timestamp":1556285400,"date":"2019-04-26","index":862,"close":71.55,"high":73.17,"low":70.86,"open":73.15,"volume":7426900},{"timestamp":1556544600,"date":"2019-04-29","index":863,"close":72.72,"high":73.87,"low":71.5,"open":71.54,"volume":8627300},{"timestamp":1556631000,"date":"2019-04-30","index":864,"close":72.82,"high":73.85,"low":72.27,"open":72.59,"volume":7192100},{"timestamp":1556717400,"date":"2019-05-01","index":865,"close":73.62,"high":74.73,"low":73.17,"open":73.95,"volume":15731100}],"post":[{"timestamp":1556803800,"date":"2019-05-02","index":866,"close":67.74,"high":70.5,"low":66.05,"open":69.8,"volume":34399600},{"timestamp":1556890200,"date":"2019-05-03","index":867,"close":68.52,"high":68.67,"low":66.6,"open":67.91,"volume":9187200},{"timestamp":1557149400,"date":"2019-05-06","index":868,"close":70.14,"high":70.29,"low":65.41,"open":65.46,"volume":13595800},{"timestamp":1557235800,"date":"2019-05-07","index":869,"close":68.42,"high":70.34,"low":67.37,"open":69.98,"volume":10764100},{"timestamp":1557322200,"date":"2019-05-08","index":870,"close":67.25,"high":68.29,"low":66.78,"open":68.22,"volume":9863000},{"timestamp":1557408600,"date":"2019-05-09","index":871,"close":66.39,"high":66.62,"low":64.68,"open":66.53,"volume":9178500},{"timestamp":1557495000,"date":"2019-05-10","index":872,"close":65.99,"high":67.09,"low":64.46,"open":65.93,"volume":7689900},{"timestamp":1557754200,"date":"2019-05-13","index":873,"close":62.39,"high":64.31,"low":61.65,"open":63.9,"volume":14597100},{"timestamp":1557840600,"date":"2019-05-14","index":874,"close":64.11,"high":65.24,"low":62.48,"open":62.99,"volume":10036600},{"timestamp":1557927000,"date":"2019-05-15","index":875,"close":65.23,"high":65.23,"low":63.44,"open":63.6,"volume":7857700},{"timestamp":1558013400,"date":"2019-05-16","index":876,"close":66.4,"high":67.15,"low":65.05,"open":65.11,"volume":8587800}]},{"date":"2019-02-27","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":811,"close":75.59,"high":75.89,"low":74.84,"open":75.55,"volume":8947700},{"timestamp":1550068200,"date":"2019-02-13","index":812,"close":75.63,"high":77.25,"low":75.4,"open":76,"volume":10212300},{"timestamp":1550154600,"date":"2019-02-14","index":813,"close":75.67,"high":76.06,"low":73.8,"open":74.89,"volume":7671800},{"timestamp":1550241000,"date":"2019-02-15","index":814,"close":75.64,"high":76.86,"low":75.1,"open":76.22,"volume":7148900},{"timestamp":1550586600,"date":"2019-02-19","index":815,"close":76.64,"high":77.1,"low":75.79,"open":75.96,"volume":7438600},{"timestamp":1550673000,"date":"2019-02-20","index":816,"close":75.97,"high":77.67,"low":75.11,"open":77,"volume":8773800},{"timestamp":1550759400,"date":"2019-02-21","index":817,"close":74.43,"high":76.5,"low":74.14,"open":75.95,"volume":7645100},{"timestamp":1550845800,"date":"2019-02-22","index":818,"close":76.08,"high":76.08,"low":74.85,"open":74.88,"volume":7614800},{"timestamp":1551105000,"date":"2019-02-25","index":819,"close":77.13,"high":78.56,"low":76.78,"open":77.8,"volume":8757600},{"timestamp":1551191400,"date":"2019-02-26","index":820,"close":77.95,"high":78.19,"low":76.87,"open":77.3,"volume":8544300},{"timestamp":1551277800,"date":"2019-02-27","index":821,"close":79.32,"high":79.56,"low":77.39,"open":78,"volume":19712500}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":822,"close":81.24,"high":82.78,"low":74.57,"open":75.92,"volume":41441000},{"timestamp":1551450600,"date":"2019-03-01","index":823,"close":77.46,"high":81.03,"low":76.69,"open":80.97,"volume":22485900},{"timestamp":1551709800,"date":"2019-03-04","index":824,"close":74.69,"high":78.49,"low":73.05,"open":77.99,"volume":16804800},{"timestamp":1551796200,"date":"2019-03-05","index":825,"close":76.04,"high":76.51,"low":73.76,"open":74.89,"volume":9711800},{"timestamp":1551882600,"date":"2019-03-06","index":826,"close":75.14,"high":75.95,"low":74.29,"open":75.55,"volume":7174000},{"timestamp":1551969000,"date":"2019-03-07","index":827,"close":74.11,"high":75.29,"low":73.18,"open":74.79,"volume":9561700},{"timestamp":1552055400,"date":"2019-03-08","index":828,"close":74.4,"high":74.4,"low":71.1,"open":71.95,"volume":9025200},{"timestamp":1552311000,"date":"2019-03-11","index":829,"close":75.53,"high":75.95,"low":74.62,"open":74.99,"volume":7901700},{"timestamp":1552397400,"date":"2019-03-12","index":830,"close":76.77,"high":78,"low":75.8,"open":76,"volume":9494800},{"timestamp":1552483800,"date":"2019-03-13","index":831,"close":77.85,"high":78.85,"low":76.95,"open":77.39,"volume":8664000},{"timestamp":1552570200,"date":"2019-03-14","index":832,"close":77.38,"high":78.72,"low":77.1,"open":78,"volume":6579200}]},{"date":"2018-11-07","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":737,"close":69.34,"high":75.21,"low":69.1,"open":74.07,"volume":15587900},{"timestamp":1540474200,"date":"2018-10-25","index":738,"close":73.49,"high":74.4,"low":69.5,"open":70.15,"volume":13759200},{"timestamp":1540560600,"date":"2018-10-26","index":739,"close":71.12,"high":73.31,"low":68.9,"open":70.71,"volume":16771800},{"timestamp":1540819800,"date":"2018-10-29","index":740,"close":67.28,"high":73.55,"low":65.37,"open":72.47,"volume":20295600},{"timestamp":1540906200,"date":"2018-10-30","index":741,"close":68.76,"high":68.9,"low":64.49,"open":65.91,"volume":17359100},{"timestamp":1540992600,"date":"2018-10-31","index":742,"close":73.45,"high":74.52,"low":71.04,"open":71.11,"volume":17915800},{"timestamp":1541079000,"date":"2018-11-01","index":743,"close":76.74,"high":77.17,"low":72.5,"open":74.01,"volume":13574000},{"timestamp":1541165400,"date":"2018-11-02","index":744,"close":77.76,"high":79.94,"low":76.32,"open":76.77,"volume":13561600},{"timestamp":1541428200,"date":"2018-11-05","index":745,"close":75.01,"high":76.97,"low":72.22,"open":76.87,"volume":16851400},{"timestamp":1541514600,"date":"2018-11-06","index":746,"close":77.31,"high":79.37,"low":76.27,"open":76.91,"volume":18563300},{"timestamp":1541601000,"date":"2018-11-07","index":747,"close":82.69,"high":83,"low":78.44,"open":78.52,"volume":24041900}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":748,"close":75.23,"high":80.6,"low":73.66,"open":79.43,"volume":35808900},{"timestamp":1541773800,"date":"2018-11-09","index":749,"close":73.27,"high":74.6,"low":71.5,"open":73.1,"volume":17267100},{"timestamp":1542033000,"date":"2018-11-12","index":750,"close":69.83,"high":73.8,"low":67.21,"open":73.01,"volume":19982100},{"timestamp":1542119400,"date":"2018-11-13","index":751,"close":71.85,"high":72.8,"low":68.5,"open":70.29,"volume":18485900},{"timestamp":1542205800,"date":"2018-11-14","index":752,"close":69.81,"high":73.42,"low":68.51,"open":72.45,"volume":14251900},{"timestamp":1542292200,"date":"2018-11-15","index":753,"close":73.6,"high":74.22,"low":69.06,"open":70.19,"volume":12244400},{"timestamp":1542378600,"date":"2018-11-16","index":754,"close":70.59,"high":73.2,"low":69.94,"open":71.51,"volume":13311400},{"timestamp":1542637800,"date":"2018-11-19","index":755,"close":62.97,"high":70.4,"low":62.7,"open":70.09,"volume":22491200},{"timestamp":1542724200,"date":"2018-11-20","index":756,"close":61.82,"high":63.58,"low":55.37,"open":56,"volume":34865500},{"timestamp":1542810600,"date":"2018-11-21","index":757,"close":62.62,"high":63.96,"low":60.27,"open":63.31,"volume":15670500},{"timestamp":1542983400,"date":"2018-11-23","index":758,"close":63.47,"high":64,"low":61.53,"open":61.67,"volume":6010500}]},{"date":"2018-08-01","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":668,"close":68.29,"high":68.83,"low":67.42,"open":68.45,"volume":4913100},{"timestamp":1532007000,"date":"2018-07-19","index":669,"close":70.32,"high":71.32,"low":68.85,"open":69.4,"volume":11981300},{"timestamp":1532093400,"date":"2018-07-20","index":670,"close":70.41,"high":72.09,"low":70.17,"open":70.95,"volume":9262800},{"timestamp":1532352600,"date":"2018-07-23","index":671,"close":71.6,"high":72.21,"low":69.65,"open":70.5,"volume":7059700},{"timestamp":1532439000,"date":"2018-07-24","index":672,"close":69.36,"high":72.8,"low":68.2,"open":72.57,"volume":12188100},{"timestamp":1532525400,"date":"2018-07-25","index":673,"close":72.53,"high":72.53,"low":69.63,"open":69.73,"volume":8286200},{"timestamp":1532611800,"date":"2018-07-26","index":674,"close":71.99,"high":72.33,"low":70.11,"open":71.18,"volume":6744500},{"timestamp":1532698200,"date":"2018-07-27","index":675,"close":69.85,"high":73.19,"low":68.76,"open":72.48,"volume":8687200},{"timestamp":1532957400,"date":"2018-07-30","index":676,"close":65.62,"high":70.2,"low":64.21,"open":70.04,"volume":13599000},{"timestamp":1533043800,"date":"2018-07-31","index":677,"close":64.65,"high":66.8,"low":63.21,"open":65.88,"volume":10692300},{"timestamp":1533130200,"date":"2018-08-01","index":678,"close":66.86,"high":67.41,"low":65,"open":65.1,"volume":11990400}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":679,"close":72.65,"high":72.82,"low":64.22,"open":65.25,"volume":20831900},{"timestamp":1533303000,"date":"2018-08-03","index":680,"close":68.36,"high":72.43,"low":67.83,"open":72.1,"volume":14949000},{"timestamp":1533562200,"date":"2018-08-06","index":681,"close":70.92,"high":71,"low":68.74,"open":69.61,"volume":10876000},{"timestamp":1533648600,"date":"2018-08-07","index":682,"close":71,"high":71.59,"low":69.93,"open":70.89,"volume":6589700},{"timestamp":1533735000,"date":"2018-08-08","index":683,"close":70.82,"high":71.1,"low":69.55,"open":70.85,"volume":5006400},{"timestamp":1533821400,"date":"2018-08-09","index":684,"close":69.38,"high":71.27,"low":69.3,"open":71.12,"volume":6312700},{"timestamp":1533907800,"date":"2018-08-10","index":685,"close":70.6,"high":72.23,"low":68.9,"open":69.22,"volume":13371600},{"timestamp":1534167000,"date":"2018-08-13","index":686,"close":72.37,"high":74.49,"low":70.6,"open":70.69,"volume":13082400},{"timestamp":1534253400,"date":"2018-08-14","index":687,"close":74.97,"high":75.15,"low":73.48,"open":73.67,"volume":10883300},{"timestamp":1534339800,"date":"2018-08-15","index":688,"close":72.24,"high":75.45,"low":71.45,"open":74.49,"volume":13050900},{"timestamp":1534426200,"date":"2018-08-16","index":689,"close":72.76,"high":73.43,"low":71.6,"open":73.4,"volume":8175200}]},{"date":"2018-05-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":605,"close":51.38,"high":51.68,"low":48.76,"open":49.34,"volume":11145500},{"timestamp":1524144600,"date":"2018-04-19","index":606,"close":50.63,"high":51.58,"low":50.09,"open":51.13,"volume":8926400},{"timestamp":1524231000,"date":"2018-04-20","index":607,"close":51.46,"high":52.5,"low":50.66,"open":50.89,"volume":9079200},{"timestamp":1524490200,"date":"2018-04-23","index":608,"close":50.35,"high":51.99,"low":50.12,"open":51.8,"volume":7092100},{"timestamp":1524576600,"date":"2018-04-24","index":609,"close":46.01,"high":50.35,"low":45.31,"open":50.35,"volume":18383900},{"timestamp":1524663000,"date":"2018-04-25","index":610,"close":44.75,"high":46.9,"low":43.72,"open":46.8,"volume":16085100},{"timestamp":1524749400,"date":"2018-04-26","index":611,"close":46.74,"high":47.37,"low":45.6,"open":46.11,"volume":10236800},{"timestamp":1524835800,"date":"2018-04-27","index":612,"close":47.57,"high":48.77,"low":47.19,"open":48,"volume":10176400},{"timestamp":1525095000,"date":"2018-04-30","index":613,"close":47.34,"high":48.92,"low":45.76,"open":47.7,"volume":16758000},{"timestamp":1525181400,"date":"2018-05-01","index":614,"close":48.2,"high":48.5,"low":46.69,"open":47.11,"volume":7670000},{"timestamp":1525267800,"date":"2018-05-02","index":615,"close":48.66,"high":50,"low":48.3,"open":48.34,"volume":18113300}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":616,"close":49.21,"high":49.48,"low":46.5,"open":46.7,"volume":20472800},{"timestamp":1525440600,"date":"2018-05-04","index":617,"close":49.1,"high":49.67,"low":48.15,"open":48.3,"volume":10442100},{"timestamp":1525699800,"date":"2018-05-07","index":618,"close":51.12,"high":51.82,"low":49.05,"open":49.1,"volume":13758900},{"timestamp":1525786200,"date":"2018-05-08","index":619,"close":53.32,"high":53.68,"low":50.24,"open":51.21,"volume":18013400},{"timestamp":1525872600,"date":"2018-05-09","index":620,"close":54.26,"high":54.89,"low":52.43,"open":53.15,"volume":12653500},{"timestamp":1525959000,"date":"2018-05-10","index":621,"close":54.65,"high":55.5,"low":53.86,"open":54.52,"volume":10628800},{"timestamp":1526045400,"date":"2018-05-11","index":622,"close":54.73,"high":55.48,"low":54.01,"open":54.54,"volume":7470500},{"timestamp":1526304600,"date":"2018-05-14","index":623,"close":54.28,"high":56.08,"low":54.05,"open":55.05,"volume":10681900},{"timestamp":1526391000,"date":"2018-05-15","index":624,"close":54.65,"high":55,"low":53.13,"open":54.02,"volume":7653600},{"timestamp":1526477400,"date":"2018-05-16","index":625,"close":56.59,"high":56.72,"low":54.46,"open":54.78,"volume":10878800},{"timestamp":1526563800,"date":"2018-05-17","index":626,"close":54.82,"high":57.19,"low":54.6,"open":56.5,"volume":14528400}]},{"date":"2018-02-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1518445800,"date":"2018-02-12","index":560,"close":39.92,"high":40.46,"low":38.8,"open":39.81,"volume":9912800},{"timestamp":1518532200,"date":"2018-02-13","index":561,"close":42.11,"high":42.68,"low":39.74,"open":39.85,"volume":13293800},{"timestamp":1518618600,"date":"2018-02-14","index":562,"close":41.85,"high":42.49,"low":40.72,"open":41.81,"volume":16185700},{"timestamp":1518705000,"date":"2018-02-15","index":563,"close":44.29,"high":45.04,"low":42.22,"open":42.3,"volume":19642300},{"timestamp":1518791400,"date":"2018-02-16","index":564,"close":44.11,"high":45.19,"low":43.54,"open":44.03,"volume":10247800},{"timestamp":1519137000,"date":"2018-02-20","index":565,"close":44.93,"high":46.44,"low":44.36,"open":44.56,"volume":15747000},{"timestamp":1519223400,"date":"2018-02-21","index":566,"close":44.1,"high":45.9,"low":43.8,"open":45.85,"volume":11365400},{"timestamp":1519309800,"date":"2018-02-22","index":567,"close":44.9,"high":45,"low":44.01,"open":44.37,"volume":7078200},{"timestamp":1519396200,"date":"2018-02-23","index":568,"close":44.86,"high":45.46,"low":44.22,"open":45.02,"volume":7901400},{"timestamp":1519655400,"date":"2018-02-26","index":569,"close":46.55,"high":46.85,"low":45.25,"open":45.5,"volume":13615200},{"timestamp":1519741800,"date":"2018-02-27","index":570,"close":45.91,"high":47.11,"low":45.41,"open":46.56,"volume":19449200}],"post":[{"timestamp":1519828200,"date":"2018-02-28","index":571,"close":46.05,"high":48,"low":45.55,"open":45.9,"volume":24022000},{"timestamp":1519914600,"date":"2018-03-01","index":572,"close":46.01,"high":46.25,"low":44.29,"open":46,"volume":17570500},{"timestamp":1520001000,"date":"2018-03-02","index":573,"close":46.02,"high":46.12,"low":45.01,"open":45.34,"volume":11010500},{"timestamp":1520260200,"date":"2018-03-05","index":574,"close":50.42,"high":50.5,"low":45.44,"open":45.46,"volume":30623200},{"timestamp":1520346600,"date":"2018-03-06","index":575,"close":49.6,"high":50.01,"low":47.81,"open":49.55,"volume":20827200},{"timestamp":1520433000,"date":"2018-03-07","index":576,"close":50.72,"high":51.89,"low":48.55,"open":48.7,"volume":18318000},{"timestamp":1520519400,"date":"2018-03-08","index":577,"close":52.25,"high":52.97,"low":50.7,"open":50.72,"volume":16961300},{"timestamp":1520605800,"date":"2018-03-09","index":578,"close":52.49,"high":53.22,"low":52.15,"open":52.7,"volume":11545300},{"timestamp":1520861400,"date":"2018-03-12","index":579,"close":53.19,"high":53.79,"low":52.1,"open":52.62,"volume":12482100},{"timestamp":1520947800,"date":"2018-03-13","index":580,"close":51.83,"high":53.65,"low":50.76,"open":53.4,"volume":13500400},{"timestamp":1521034200,"date":"2018-03-14","index":581,"close":54.61,"high":54.84,"low":53.2,"open":53.2,"volume":22043000}]},{"date":"2017-11-08","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":486,"close":32.9,"high":32.99,"low":32.2,"open":32.99,"volume":6198100},{"timestamp":1509024600,"date":"2017-10-26","index":487,"close":34.11,"high":34.75,"low":32.82,"open":33,"volume":14738200},{"timestamp":1509111000,"date":"2017-10-27","index":488,"close":35.2,"high":35.29,"low":34.22,"open":34.69,"volume":10183500},{"timestamp":1509370200,"date":"2017-10-30","index":489,"close":35.75,"high":35.81,"low":34.66,"open":35.8,"volume":10321400},{"timestamp":1509456600,"date":"2017-10-31","index":490,"close":37.19,"high":37.44,"low":35.82,"open":35.82,"volume":13075900},{"timestamp":1509543000,"date":"2017-11-01","index":491,"close":36.47,"high":37.52,"low":35.87,"open":37.48,"volume":10587400},{"timestamp":1509629400,"date":"2017-11-02","index":492,"close":36.07,"high":36.36,"low":34.75,"open":35.87,"volume":8884500},{"timestamp":1509715800,"date":"2017-11-03","index":493,"close":36.89,"high":36.98,"low":35.91,"open":36.23,"volume":6615600},{"timestamp":1509978600,"date":"2017-11-06","index":494,"close":37.18,"high":37.75,"low":36.8,"open":37.31,"volume":8503000},{"timestamp":1510065000,"date":"2017-11-07","index":495,"close":36.76,"high":37.69,"low":36.29,"open":37.69,"volume":10536700},{"timestamp":1510151400,"date":"2017-11-08","index":496,"close":36.71,"high":37.16,"low":36,"open":36.94,"volume":13485400}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":497,"close":37.96,"high":38.01,"low":34.83,"open":36.45,"volume":23511400},{"timestamp":1510324200,"date":"2017-11-10","index":498,"close":39.21,"high":39.73,"low":37.39,"open":37.65,"volume":19473500},{"timestamp":1510583400,"date":"2017-11-13","index":499,"close":39.98,"high":40.19,"low":38.31,"open":39.13,"volume":14382400},{"timestamp":1510669800,"date":"2017-11-14","index":500,"close":39.74,"high":40.5,"low":39.51,"open":39.98,"volume":11567500},{"timestamp":1510756200,"date":"2017-11-15","index":501,"close":40.66,"high":41.8,"low":40.17,"open":41.15,"volume":20676000},{"timestamp":1510842600,"date":"2017-11-16","index":502,"close":41.9,"high":41.97,"low":40.52,"open":40.95,"volume":19901900},{"timestamp":1510929000,"date":"2017-11-17","index":503,"close":44.18,"high":45.74,"low":42.44,"open":42.49,"volume":39206500},{"timestamp":1511188200,"date":"2017-11-20","index":504,"close":45.21,"high":46.06,"low":44.58,"open":44.99,"volume":28654900},{"timestamp":1511274600,"date":"2017-11-21","index":505,"close":48.06,"high":48.24,"low":45.7,"open":46,"volume":28904500},{"timestamp":1511361000,"date":"2017-11-22","index":506,"close":48.81,"high":49.55,"low":46.1,"open":46.86,"volume":44557600},{"timestamp":1511533800,"date":"2017-11-24","index":507,"close":48.86,"high":49.56,"low":48.11,"open":49.4,"volume":16562700}]},{"date":"2017-08-02","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":417,"close":26.36,"high":26.77,"low":26.2,"open":26.75,"volume":4567500},{"timestamp":1500557400,"date":"2017-07-20","index":418,"close":26.39,"high":26.55,"low":26.22,"open":26.44,"volume":4154800},{"timestamp":1500643800,"date":"2017-07-21","index":419,"close":26.85,"high":27.11,"low":26.37,"open":26.54,"volume":5700500},{"timestamp":1500903000,"date":"2017-07-24","index":420,"close":26.75,"high":27,"low":26.22,"open":26.85,"volume":9104200},{"timestamp":1500989400,"date":"2017-07-25","index":421,"close":26.89,"high":26.92,"low":26.35,"open":26.85,"volume":4223400},{"timestamp":1501075800,"date":"2017-07-26","index":422,"close":27.31,"high":27.68,"low":26.85,"open":26.93,"volume":7892800},{"timestamp":1501162200,"date":"2017-07-27","index":423,"close":25.92,"high":27.97,"low":25.2,"open":27.94,"volume":14476100},{"timestamp":1501248600,"date":"2017-07-28","index":424,"close":26.2,"high":26.58,"low":25.6,"open":26.1,"volume":7787900},{"timestamp":1501507800,"date":"2017-07-31","index":425,"close":26.35,"high":26.84,"low":26.03,"open":26.47,"volume":6473200},{"timestamp":1501594200,"date":"2017-08-01","index":426,"close":26.81,"high":26.9,"low":26.39,"open":26.58,"volume":6999200},{"timestamp":1501680600,"date":"2017-08-02","index":427,"close":26.46,"high":27.3,"low":25.6,"open":27.25,"volume":16149700}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":428,"close":25.22,"high":25.84,"low":24.7,"open":25.4,"volume":15868200},{"timestamp":1501853400,"date":"2017-08-04","index":429,"close":25.21,"high":25.77,"low":25,"open":25.27,"volume":8209700},{"timestamp":1502112600,"date":"2017-08-07","index":430,"close":25.68,"high":25.85,"low":25.3,"open":25.34,"volume":5918500},{"timestamp":1502199000,"date":"2017-08-08","index":431,"close":26.02,"high":26.27,"low":25.47,"open":25.9,"volume":7229800},{"timestamp":1502285400,"date":"2017-08-09","index":432,"close":25.59,"high":25.86,"low":25.37,"open":25.8,"volume":5717300},{"timestamp":1502371800,"date":"2017-08-10","index":433,"close":24.65,"high":25.5,"low":24.58,"open":25.49,"volume":8546200},{"timestamp":1502458200,"date":"2017-08-11","index":434,"close":24.82,"high":25.09,"low":24.36,"open":24.41,"volume":5266500},{"timestamp":1502717400,"date":"2017-08-14","index":435,"close":25.2,"high":25.47,"low":25.03,"open":25.25,"volume":4258200},{"timestamp":1502803800,"date":"2017-08-15","index":436,"close":24.83,"high":25.38,"low":24.8,"open":25.36,"volume":5047500},{"timestamp":1502890200,"date":"2017-08-16","index":437,"close":24.99,"high":25.18,"low":24.86,"open":25.08,"volume":4170600},{"timestamp":1502976600,"date":"2017-08-17","index":438,"close":24.54,"high":25.47,"low":24.51,"open":25,"volume":5352700}]},{"date":"2017-05-03","estimated":-0.07,"reported":-0.04,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":354,"close":17.2,"high":17.43,"low":16.98,"open":17,"volume":3799300},{"timestamp":1492695000,"date":"2017-04-20","index":355,"close":17.71,"high":17.75,"low":17.3,"open":17.31,"volume":4897100},{"timestamp":1492781400,"date":"2017-04-21","index":356,"close":17.49,"high":17.83,"low":17.32,"open":17.83,"volume":5176700},{"timestamp":1493040600,"date":"2017-04-24","index":357,"close":17.85,"high":17.93,"low":17.58,"open":17.75,"volume":5380800},{"timestamp":1493127000,"date":"2017-04-25","index":358,"close":18.22,"high":18.3,"low":17.82,"open":17.97,"volume":7965500},{"timestamp":1493213400,"date":"2017-04-26","index":359,"close":18.08,"high":18.25,"low":17.92,"open":18.25,"volume":4504900},{"timestamp":1493299800,"date":"2017-04-27","index":360,"close":18.23,"high":18.45,"low":18.15,"open":18.18,"volume":5680400},{"timestamp":1493386200,"date":"2017-04-28","index":361,"close":18.24,"high":18.4,"low":17.94,"open":18.32,"volume":4644500},{"timestamp":1493645400,"date":"2017-05-01","index":362,"close":18.61,"high":18.8,"low":18.15,"open":18.33,"volume":5865200},{"timestamp":1493731800,"date":"2017-05-02","index":363,"close":18.81,"high":19.03,"low":18.47,"open":18.97,"volume":9125400},{"timestamp":1493818200,"date":"2017-05-03","index":364,"close":18.28,"high":18.9,"low":18.08,"open":18.9,"volume":14720700}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":365,"close":19.9,"high":20.42,"low":19.18,"open":19.23,"volume":26533600},{"timestamp":1493991000,"date":"2017-05-05","index":366,"close":19.78,"high":19.9,"low":19.35,"open":19.75,"volume":9608300},{"timestamp":1494250200,"date":"2017-05-08","index":367,"close":19.56,"high":19.84,"low":19.47,"open":19.73,"volume":6361600},{"timestamp":1494336600,"date":"2017-05-09","index":368,"close":19.8,"high":20.05,"low":19.52,"open":19.64,"volume":8102400},{"timestamp":1494423000,"date":"2017-05-10","index":369,"close":19.95,"high":19.97,"low":19.65,"open":19.73,"volume":5784500},{"timestamp":1494509400,"date":"2017-05-11","index":370,"close":19.71,"high":19.99,"low":19.55,"open":19.95,"volume":4439200},{"timestamp":1494595800,"date":"2017-05-12","index":371,"close":20.08,"high":20.5,"low":19.75,"open":19.75,"volume":7809200},{"timestamp":1494855000,"date":"2017-05-15","index":372,"close":20.25,"high":20.39,"low":20.12,"open":20.19,"volume":4503200},{"timestamp":1494941400,"date":"2017-05-16","index":373,"close":20.34,"high":20.69,"low":20.13,"open":20.25,"volume":8379000},{"timestamp":1495027800,"date":"2017-05-17","index":374,"close":19.56,"high":20.16,"low":19.53,"open":19.87,"volume":12443100},{"timestamp":1495114200,"date":"2017-05-18","index":375,"close":19.68,"high":19.94,"low":19.45,"open":19.53,"volume":5818700}]},{"date":"2017-02-22","estimated":-0.09,"reported":-0.04,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":305,"close":14.4,"high":14.5,"low":14.26,"open":14.38,"volume":3085600},{"timestamp":1486564200,"date":"2017-02-08","index":306,"close":14.47,"high":14.56,"low":14.35,"open":14.44,"volume":2586200},{"timestamp":1486650600,"date":"2017-02-09","index":307,"close":14.73,"high":14.74,"low":14.47,"open":14.47,"volume":2548300},{"timestamp":1486737000,"date":"2017-02-10","index":308,"close":14.61,"high":14.74,"low":14.53,"open":14.74,"volume":2159800},{"timestamp":1486996200,"date":"2017-02-13","index":309,"close":14.5,"high":15.04,"low":14.45,"open":14.65,"volume":7216800},{"timestamp":1487082600,"date":"2017-02-14","index":310,"close":14.33,"high":14.52,"low":14.03,"open":14.47,"volume":5903400},{"timestamp":1487169000,"date":"2017-02-15","index":311,"close":14.31,"high":14.41,"low":14.21,"open":14.31,"volume":4068300},{"timestamp":1487255400,"date":"2017-02-16","index":312,"close":13.89,"high":14.35,"low":13.84,"open":14.3,"volume":5932100},{"timestamp":1487341800,"date":"2017-02-17","index":313,"close":14.47,"high":14.6,"low":13.99,"open":14.02,"volume":7726400},{"timestamp":1487687400,"date":"2017-02-21","index":314,"close":14.63,"high":14.66,"low":14.34,"open":14.63,"volume":6042300},{"timestamp":1487773800,"date":"2017-02-22","index":315,"close":15.04,"high":15.22,"low":14.6,"open":14.75,"volume":12329800}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":316,"close":17.15,"high":17.75,"low":16.32,"open":16.67,"volume":43946600},{"timestamp":1487946600,"date":"2017-02-24","index":317,"close":17.43,"high":17.63,"low":16.9,"open":16.95,"volume":15892300},{"timestamp":1488205800,"date":"2017-02-27","index":318,"close":17.93,"high":18.17,"low":17.31,"open":17.42,"volume":12652700},{"timestamp":1488292200,"date":"2017-02-28","index":319,"close":17.32,"high":17.79,"low":17.27,"open":17.79,"volume":12769700},{"timestamp":1488378600,"date":"2017-03-01","index":320,"close":17.22,"high":17.64,"low":17.06,"open":17.53,"volume":13025600},{"timestamp":1488465000,"date":"2017-03-02","index":321,"close":16.99,"high":17.35,"low":16.98,"open":17.2,"volume":7293700},{"timestamp":1488551400,"date":"2017-03-03","index":322,"close":16.89,"high":17.2,"low":16.57,"open":16.83,"volume":13050500},{"timestamp":1488810600,"date":"2017-03-06","index":323,"close":16.86,"high":17.16,"low":16.71,"open":16.91,"volume":6005700},{"timestamp":1488897000,"date":"2017-03-07","index":324,"close":16.76,"high":16.9,"low":16.5,"open":16.9,"volume":5762700},{"timestamp":1488983400,"date":"2017-03-08","index":325,"close":16.83,"high":17,"low":16.7,"open":16.76,"volume":3872100},{"timestamp":1489069800,"date":"2017-03-09","index":326,"close":17.07,"high":17.2,"low":16.7,"open":16.85,"volume":5693700}]},{"date":"2016-11-01","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1476797400,"date":"2016-10-18","index":229,"close":11.34,"high":11.38,"low":11.01,"open":11.01,"volume":6320900},{"timestamp":1476883800,"date":"2016-10-19","index":230,"close":11.3,"high":11.34,"low":11.16,"open":11.28,"volume":2548300},{"timestamp":1476970200,"date":"2016-10-20","index":231,"close":11.19,"high":11.38,"low":11.1,"open":11.3,"volume":2024200},{"timestamp":1477056600,"date":"2016-10-21","index":232,"close":11.32,"high":11.34,"low":11.04,"open":11.14,"volume":2957300},{"timestamp":1477315800,"date":"2016-10-24","index":233,"close":11.35,"high":11.5,"low":11.22,"open":11.36,"volume":2172800},{"timestamp":1477402200,"date":"2016-10-25","index":234,"close":11.07,"high":11.32,"low":11.01,"open":11.31,"volume":2853200},{"timestamp":1477488600,"date":"2016-10-26","index":235,"close":11.21,"high":11.21,"low":11,"open":11.05,"volume":2453000},{"timestamp":1477575000,"date":"2016-10-27","index":236,"close":11.15,"high":11.25,"low":11.08,"open":11.25,"volume":1909400},{"timestamp":1477661400,"date":"2016-10-28","index":237,"close":11.14,"high":11.32,"low":11.05,"open":11.15,"volume":3150500},{"timestamp":1477920600,"date":"2016-10-31","index":238,"close":11.2,"high":11.25,"low":11.06,"open":11.14,"volume":2960600},{"timestamp":1478007000,"date":"2016-11-01","index":239,"close":11.07,"high":11.35,"low":11,"open":11.2,"volume":8190900}],"post":[{"timestamp":1478093400,"date":"2016-11-02","index":240,"close":11.78,"high":11.89,"low":11.29,"open":11.45,"volume":19503200},{"timestamp":1478179800,"date":"2016-11-03","index":241,"close":11.99,"high":12.05,"low":11.67,"open":11.69,"volume":7371500},{"timestamp":1478266200,"date":"2016-11-04","index":242,"close":12.18,"high":12.3,"low":11.94,"open":11.96,"volume":13462800},{"timestamp":1478529000,"date":"2016-11-07","index":243,"close":12.22,"high":12.44,"low":12.19,"open":12.26,"volume":5571300},{"timestamp":1478615400,"date":"2016-11-08","index":244,"close":12.34,"high":12.4,"low":12.12,"open":12.16,"volume":4045900},{"timestamp":1478701800,"date":"2016-11-09","index":245,"close":12,"high":12.19,"low":11.67,"open":11.69,"volume":6211500},{"timestamp":1478788200,"date":"2016-11-10","index":246,"close":11.65,"high":12.11,"low":11.58,"open":12.05,"volume":5720600},{"timestamp":1478874600,"date":"2016-11-11","index":247,"close":11.88,"high":11.95,"low":11.43,"open":11.63,"volume":4766200},{"timestamp":1479133800,"date":"2016-11-14","index":248,"close":12.35,"high":12.62,"low":12.12,"open":12.12,"volume":19713000},{"timestamp":1479220200,"date":"2016-11-15","index":249,"close":12.03,"high":12.49,"low":12.02,"open":12.32,"volume":4553100},{"timestamp":1479306600,"date":"2016-11-16","index":250,"close":12.04,"high":12.05,"low":11.76,"open":12,"volume":4296200}]},{"date":"2016-08-03","estimated":-0.11,"reported":-0.08,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":166,"close":9.58,"high":9.65,"low":9.31,"open":9.34,"volume":2608200},{"timestamp":1469107800,"date":"2016-07-21","index":167,"close":9.46,"high":9.89,"low":9.42,"open":9.59,"volume":2687400},{"timestamp":1469194200,"date":"2016-07-22","index":168,"close":9.73,"high":9.79,"low":9.5,"open":9.5,"volume":1741700},{"timestamp":1469453400,"date":"2016-07-25","index":169,"close":9.85,"high":10.18,"low":9.65,"open":9.71,"volume":5623800},{"timestamp":1469539800,"date":"2016-07-26","index":170,"close":10.1,"high":10.18,"low":9.75,"open":9.77,"volume":2816600},{"timestamp":1469626200,"date":"2016-07-27","index":171,"close":10.13,"high":10.3,"low":10.02,"open":10.2,"volume":3082500},{"timestamp":1469712600,"date":"2016-07-28","index":172,"close":10.12,"high":10.28,"low":10.07,"open":10.1,"volume":2129300},{"timestamp":1469799000,"date":"2016-07-29","index":173,"close":10.07,"high":10.15,"low":9.9,"open":10.13,"volume":2717600},{"timestamp":1470058200,"date":"2016-08-01","index":174,"close":10.19,"high":10.32,"low":10.02,"open":10.02,"volume":2792900},{"timestamp":1470144600,"date":"2016-08-02","index":175,"close":10.05,"high":10.23,"low":9.85,"open":9.91,"volume":2980100},{"timestamp":1470231000,"date":"2016-08-03","index":176,"close":10.44,"high":10.47,"low":10.01,"open":10.05,"volume":8043800}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":177,"close":11.32,"high":12.28,"low":11.26,"open":12.09,"volume":30313800},{"timestamp":1470403800,"date":"2016-08-05","index":178,"close":11.15,"high":11.47,"low":10.85,"open":11.32,"volume":12881000},{"timestamp":1470663000,"date":"2016-08-08","index":179,"close":11.26,"high":11.45,"low":11.04,"open":11.13,"volume":5226700},{"timestamp":1470749400,"date":"2016-08-09","index":180,"close":11.3,"high":11.43,"low":11.19,"open":11.27,"volume":4700500},{"timestamp":1470835800,"date":"2016-08-10","index":181,"close":11.07,"high":11.26,"low":10.98,"open":11.26,"volume":3376500},{"timestamp":1470922200,"date":"2016-08-11","index":182,"close":11.37,"high":11.45,"low":11.08,"open":11.08,"volume":6812500},{"timestamp":1471008600,"date":"2016-08-12","index":183,"close":11.66,"high":11.74,"low":11.23,"open":11.33,"volume":5723200},{"timestamp":1471267800,"date":"2016-08-15","index":184,"close":11.48,"high":11.66,"low":11.25,"open":11.62,"volume":5912100},{"timestamp":1471354200,"date":"2016-08-16","index":185,"close":11.64,"high":11.75,"low":11.5,"open":11.54,"volume":3508800},{"timestamp":1471440600,"date":"2016-08-17","index":186,"close":11.4,"high":11.61,"low":11.33,"open":11.54,"volume":4808400},{"timestamp":1471527000,"date":"2016-08-18","index":187,"close":11.75,"high":11.85,"low":11.37,"open":11.38,"volume":7220000}]},{"date":"2016-05-05","estimated":-0.09,"reported":-0.14,"pre":[{"timestamp":1461245400,"date":"2016-04-21","index":104,"close":13.24,"high":13.83,"low":13,"open":13.68,"volume":2085800},{"timestamp":1461331800,"date":"2016-04-22","index":105,"close":13.34,"high":13.79,"low":13.19,"open":13.2,"volume":1587100},{"timestamp":1461591000,"date":"2016-04-25","index":106,"close":13.59,"high":14.23,"low":13.41,"open":13.55,"volume":1956900},{"timestamp":1461677400,"date":"2016-04-26","index":107,"close":14.18,"high":14.29,"low":13.6,"open":13.63,"volume":1702200},{"timestamp":1461763800,"date":"2016-04-27","index":108,"close":14.69,"high":14.85,"low":14,"open":14,"volume":1671500},{"timestamp":1461850200,"date":"2016-04-28","index":109,"close":15.35,"high":15.67,"low":14.52,"open":14.69,"volume":3022000},{"timestamp":1461936600,"date":"2016-04-29","index":110,"close":14.89,"high":15.5,"low":14.52,"open":15.42,"volume":1818900},{"timestamp":1462195800,"date":"2016-05-02","index":111,"close":14,"high":15,"low":13.72,"open":14.9,"volume":2546800},{"timestamp":1462282200,"date":"2016-05-03","index":112,"close":13.45,"high":13.87,"low":13.21,"open":13.87,"volume":2263500},{"timestamp":1462368600,"date":"2016-05-04","index":113,"close":13.39,"high":13.74,"low":12.9,"open":13.45,"volume":3135100},{"timestamp":1462455000,"date":"2016-05-05","index":114,"close":13.05,"high":13.58,"low":12.86,"open":13.5,"volume":4973900}],"post":[{"timestamp":1462541400,"date":"2016-05-06","index":115,"close":10.22,"high":11.19,"low":10.15,"open":10.89,"volume":13716800},{"timestamp":1462800600,"date":"2016-05-09","index":116,"close":9.85,"high":10.42,"low":9.57,"open":10.17,"volume":4881800},{"timestamp":1462887000,"date":"2016-05-10","index":117,"close":10,"high":10.16,"low":9.8,"open":9.95,"volume":3068800},{"timestamp":1462973400,"date":"2016-05-11","index":118,"close":9.68,"high":10.2,"low":9.64,"open":10.2,"volume":2430200},{"timestamp":1463059800,"date":"2016-05-12","index":119,"close":9.28,"high":9.82,"low":9.2,"open":9.78,"volume":2703600},{"timestamp":1463146200,"date":"2016-05-13","index":120,"close":9.36,"high":9.69,"low":9.28,"open":9.3,"volume":1968900},{"timestamp":1463405400,"date":"2016-05-16","index":121,"close":9.16,"high":9.56,"low":8.91,"open":9.3,"volume":5488500},{"timestamp":1463491800,"date":"2016-05-17","index":122,"close":9.18,"high":9.56,"low":8.63,"open":8.98,"volume":13089300},{"timestamp":1463578200,"date":"2016-05-18","index":123,"close":9.4,"high":9.99,"low":9.11,"open":9.11,"volume":5261500},{"timestamp":1463664600,"date":"2016-05-19","index":124,"close":9.6,"high":9.65,"low":9.24,"open":9.36,"volume":3792600},{"timestamp":1463751000,"date":"2016-05-20","index":125,"close":9.39,"high":9.66,"low":9.25,"open":9.61,"volume":4165900}]},{"date":"2016-03-09","estimated":-0.13,"reported":-0.2,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":64,"close":9.89,"high":9.94,"low":9.32,"open":9.58,"volume":622500},{"timestamp":1456410600,"date":"2016-02-25","index":65,"close":10.26,"high":10.3,"low":9.63,"open":9.85,"volume":861000},{"timestamp":1456497000,"date":"2016-02-26","index":66,"close":10.32,"high":10.55,"low":10.15,"open":10.25,"volume":1081800},{"timestamp":1456756200,"date":"2016-02-29","index":67,"close":10.44,"high":10.88,"low":10.31,"open":10.36,"volume":1071100},{"timestamp":1456842600,"date":"2016-03-01","index":68,"close":10.72,"high":10.85,"low":10.24,"open":10.6,"volume":905100},{"timestamp":1456929000,"date":"2016-03-02","index":69,"close":11.97,"high":12,"low":10.8,"open":10.82,"volume":2662900},{"timestamp":1457015400,"date":"2016-03-03","index":70,"close":12.25,"high":12.65,"low":11.87,"open":12.03,"volume":2686700},{"timestamp":1457101800,"date":"2016-03-04","index":71,"close":12.01,"high":12.47,"low":11.91,"open":12.25,"volume":1960100},{"timestamp":1457361000,"date":"2016-03-07","index":72,"close":12.26,"high":12.65,"low":11.99,"open":12,"volume":2091400},{"timestamp":1457447400,"date":"2016-03-08","index":73,"close":11.48,"high":12.22,"low":11.23,"open":12.16,"volume":1816700},{"timestamp":1457533800,"date":"2016-03-09","index":74,"close":12.03,"high":12.2,"low":11.23,"open":11.78,"volume":5849500}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":75,"close":11.3,"high":12.43,"low":10.9,"open":12.38,"volume":9802000},{"timestamp":1457706600,"date":"2016-03-11","index":76,"close":11.1,"high":11.48,"low":11.01,"open":11.39,"volume":2337700},{"timestamp":1457962200,"date":"2016-03-14","index":77,"close":11.61,"high":11.83,"low":11.01,"open":11.14,"volume":3553600},{"timestamp":1458048600,"date":"2016-03-15","index":78,"close":11.95,"high":12,"low":11.25,"open":11.63,"volume":1764000},{"timestamp":1458135000,"date":"2016-03-16","index":79,"close":11.87,"high":12.06,"low":11.73,"open":11.95,"volume":977000},{"timestamp":1458221400,"date":"2016-03-17","index":80,"close":11.95,"high":12.05,"low":11.75,"open":11.83,"volume":1309500},{"timestamp":1458307800,"date":"2016-03-18","index":81,"close":12.04,"high":12.09,"low":11.75,"open":12,"volume":3161900},{"timestamp":1458567000,"date":"2016-03-21","index":82,"close":13.4,"high":13.48,"low":12.05,"open":12.05,"volume":5097700},{"timestamp":1458653400,"date":"2016-03-22","index":83,"close":13.06,"high":13.43,"low":12.95,"open":13.25,"volume":2755900},{"timestamp":1458739800,"date":"2016-03-23","index":84,"close":12.59,"high":13.8,"low":12.06,"open":13.19,"volume":5390000},{"timestamp":1458826200,"date":"2016-03-24","index":85,"close":12.88,"high":12.99,"low":12.3,"open":12.35,"volume":1765600}]},{"date":"2015-11-24","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SQ_partial.json b/data/SQ_partial.json
index d40debb54..a5ae3868d 100644
--- a/data/SQ_partial.json
+++ b/data/SQ_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.84,"reported":0.93,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2177,"close":68,"high":72.55,"low":67.96,"open":72.33,"volume":13075400},{"timestamp":1721395800,"date":"2024-07-19","index":2178,"close":68.1,"high":68.69,"low":67.31,"open":68.01,"volume":5161400},{"timestamp":1721655000,"date":"2024-07-22","index":2179,"close":68.25,"high":68.47,"low":66.95,"open":68.23,"volume":4649000},{"timestamp":1721741400,"date":"2024-07-23","index":2180,"close":66.89,"high":68.39,"low":66.84,"open":67.7,"volume":4353300},{"timestamp":1721827800,"date":"2024-07-24","index":2181,"close":61.71,"high":66.15,"low":61.67,"open":65.89,"volume":9676300},{"timestamp":1721914200,"date":"2024-07-25","index":2182,"close":61.58,"high":63.73,"low":61.47,"open":61.99,"volume":7174600},{"timestamp":1722000600,"date":"2024-07-26","index":2183,"close":60.18,"high":61.66,"low":59.86,"open":60.55,"volume":11388700},{"timestamp":1722259800,"date":"2024-07-29","index":2184,"close":60.74,"high":62.27,"low":59.9,"open":60.59,"volume":7074000},{"timestamp":1722346200,"date":"2024-07-30","index":2185,"close":60.09,"high":62.98,"low":59.77,"open":61.83,"volume":7195200},{"timestamp":1722432600,"date":"2024-07-31","index":2186,"close":61.88,"high":62.94,"low":60.54,"open":60.96,"volume":6839200},{"timestamp":1722519000,"date":"2024-08-01","index":2187,"close":59.9,"high":63.85,"low":59.47,"open":61.99,"volume":12935700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2188,"close":60.38,"high":60.82,"low":57.67,"open":58.45,"volume":17898400},{"timestamp":1722864600,"date":"2024-08-05","index":2189,"close":57.21,"high":59.24,"low":55,"open":55,"volume":13286900},{"timestamp":1722951000,"date":"2024-08-06","index":2190,"close":57.25,"high":58.61,"low":56.25,"open":57.4,"volume":8112100},{"timestamp":1723037400,"date":"2024-08-07","index":2191,"close":58.05,"high":59.78,"low":57.66,"open":58.4,"volume":9056700},{"timestamp":1723123800,"date":"2024-08-08","index":2192,"close":61.21,"high":61.45,"low":59.07,"open":59.23,"volume":7085500},{"timestamp":1723210200,"date":"2024-08-09","index":2193,"close":62.14,"high":62.68,"low":60.7,"open":61.78,"volume":5941000},{"timestamp":1723469400,"date":"2024-08-12","index":2194,"close":61.09,"high":62.31,"low":60.36,"open":62.16,"volume":5746200},{"timestamp":1723555800,"date":"2024-08-13","index":2195,"close":63.37,"high":63.65,"low":61.37,"open":61.88,"volume":4887500},{"timestamp":1723665680,"date":"2024-08-14","index":2196,"close":62.2,"high":63.58,"low":61.81,"open":63.46,"volume":5038370},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.72,"reported":0.85,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":2115,"close":72.06,"high":74.09,"low":71.65,"open":73.5,"volume":6556700},{"timestamp":1713533400,"date":"2024-04-19","index":2116,"close":70.42,"high":72.54,"low":69.81,"open":70.91,"volume":7055400},{"timestamp":1713792600,"date":"2024-04-22","index":2117,"close":71.6,"high":72.36,"low":69.81,"open":71.19,"volume":6090200},{"timestamp":1713879000,"date":"2024-04-23","index":2118,"close":75.21,"high":75.28,"low":71.66,"open":71.87,"volume":9937300},{"timestamp":1713965400,"date":"2024-04-24","index":2119,"close":74.03,"high":76.15,"low":73.52,"open":75.57,"volume":5831400},{"timestamp":1714051800,"date":"2024-04-25","index":2120,"close":72.79,"high":73.3,"low":71.03,"open":71.5,"volume":5296500},{"timestamp":1714138200,"date":"2024-04-26","index":2121,"close":74.48,"high":75.89,"low":73.56,"open":74,"volume":4649200},{"timestamp":1714397400,"date":"2024-04-29","index":2122,"close":75.31,"high":76.3,"low":74.28,"open":74.58,"volume":6122200},{"timestamp":1714483800,"date":"2024-04-30","index":2123,"close":73,"high":75.23,"low":72.61,"open":75.01,"volume":6864800},{"timestamp":1714570200,"date":"2024-05-01","index":2124,"close":66.84,"high":69.5,"low":65.69,"open":67.91,"volume":22145700},{"timestamp":1714656600,"date":"2024-05-02","index":2125,"close":70.3,"high":70.55,"low":67.17,"open":68.4,"volume":17693800}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":2126,"close":69.47,"high":76.5,"low":68.98,"open":76.49,"volume":28948300},{"timestamp":1715002200,"date":"2024-05-06","index":2127,"close":73.53,"high":73.55,"low":70.11,"open":70.24,"volume":11675500},{"timestamp":1715088600,"date":"2024-05-07","index":2128,"close":71.6,"high":73.6,"low":71.4,"open":73.11,"volume":6609800},{"timestamp":1715175000,"date":"2024-05-08","index":2129,"close":71.14,"high":72.05,"low":70.54,"open":70.59,"volume":5927600},{"timestamp":1715261400,"date":"2024-05-09","index":2130,"close":73.2,"high":73.31,"low":70.72,"open":71.44,"volume":4862400},{"timestamp":1715347800,"date":"2024-05-10","index":2131,"close":71.31,"high":74,"low":70.72,"open":73.66,"volume":5714200},{"timestamp":1715607000,"date":"2024-05-13","index":2132,"close":69.74,"high":72.25,"low":69.57,"open":71.84,"volume":7261500},{"timestamp":1715693400,"date":"2024-05-14","index":2133,"close":71.2,"high":71.98,"low":70.2,"open":70.2,"volume":5988400},{"timestamp":1715779800,"date":"2024-05-15","index":2134,"close":71.52,"high":73.7,"low":71.36,"open":72.42,"volume":5369500},{"timestamp":1715866200,"date":"2024-05-16","index":2135,"close":71.75,"high":72.18,"low":70.87,"open":71.24,"volume":6911900},{"timestamp":1715952600,"date":"2024-05-17","index":2136,"close":72.26,"high":73.43,"low":71.27,"open":71.82,"volume":5967000}]},{"date":"2024-02-22","estimated":0.59,"reported":0.45,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":2066,"close":68.31,"high":68.84,"low":65.58,"open":67.09,"volume":7908100},{"timestamp":1707402600,"date":"2024-02-08","index":2067,"close":68.83,"high":69.42,"low":66.86,"open":67.91,"volume":8515900},{"timestamp":1707489000,"date":"2024-02-09","index":2068,"close":66.88,"high":69.9,"low":66.67,"open":69.23,"volume":11405000},{"timestamp":1707748200,"date":"2024-02-12","index":2069,"close":68.84,"high":69.59,"low":67.02,"open":67.02,"volume":9112800},{"timestamp":1707834600,"date":"2024-02-13","index":2070,"close":64.98,"high":66.66,"low":64.38,"open":65.82,"volume":11784100},{"timestamp":1707921000,"date":"2024-02-14","index":2071,"close":67.41,"high":67.75,"low":65.88,"open":66.08,"volume":8346400},{"timestamp":1708007400,"date":"2024-02-15","index":2072,"close":69.48,"high":70.1,"low":68.06,"open":68.28,"volume":9393600},{"timestamp":1708093800,"date":"2024-02-16","index":2073,"close":65.64,"high":67.98,"low":65.56,"open":67.2,"volume":12629000},{"timestamp":1708439400,"date":"2024-02-20","index":2074,"close":65.73,"high":66.58,"low":64.83,"open":65.58,"volume":10182100},{"timestamp":1708525800,"date":"2024-02-21","index":2075,"close":64.47,"high":65,"low":63.63,"open":64.43,"volume":8838800},{"timestamp":1708612200,"date":"2024-02-22","index":2076,"close":67.96,"high":68.44,"low":65.65,"open":65.78,"volume":23963900}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":2077,"close":78.92,"high":83.29,"low":78.47,"open":79.81,"volume":53427600},{"timestamp":1708957800,"date":"2024-02-26","index":2078,"close":74.66,"high":77.78,"low":74.56,"open":77.52,"volume":23003200},{"timestamp":1709044200,"date":"2024-02-27","index":2079,"close":77.71,"high":77.96,"low":75.34,"open":75.95,"volume":14699200},{"timestamp":1709130600,"date":"2024-02-28","index":2080,"close":78.42,"high":79.93,"low":76.7,"open":77.01,"volume":12752700},{"timestamp":1709217000,"date":"2024-02-29","index":2081,"close":79.47,"high":80.96,"low":78.54,"open":79.5,"volume":12228200},{"timestamp":1709303400,"date":"2024-03-01","index":2082,"close":79.25,"high":80.63,"low":78.11,"open":79.79,"volume":9355200},{"timestamp":1709562600,"date":"2024-03-04","index":2083,"close":77,"high":79.67,"low":76.89,"open":79.42,"volume":8523300},{"timestamp":1709649000,"date":"2024-03-05","index":2084,"close":74.43,"high":76.55,"low":73.77,"open":76.1,"volume":7204400},{"timestamp":1709735400,"date":"2024-03-06","index":2085,"close":75.53,"high":77.14,"low":75.19,"open":75.67,"volume":7376800},{"timestamp":1709821800,"date":"2024-03-07","index":2086,"close":77.22,"high":77.79,"low":75.67,"open":76.82,"volume":6906600},{"timestamp":1709908200,"date":"2024-03-08","index":2087,"close":80.74,"high":81.85,"low":77.5,"open":77.95,"volume":12861900}]},{"date":"2023-11-02","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1991,"close":44.17,"high":45.57,"low":43.96,"open":44.38,"volume":10885100},{"timestamp":1697808600,"date":"2023-10-20","index":1992,"close":43.98,"high":44.56,"low":43.7,"open":44.51,"volume":9975600},{"timestamp":1698067800,"date":"2023-10-23","index":1993,"close":43.9,"high":44.56,"low":42.81,"open":43.58,"volume":9641600},{"timestamp":1698154200,"date":"2023-10-24","index":1994,"close":45.35,"high":46.15,"low":44.71,"open":44.78,"volume":11482200},{"timestamp":1698240600,"date":"2023-10-25","index":1995,"close":41.72,"high":43.65,"low":41.3,"open":43.56,"volume":20833400},{"timestamp":1698327000,"date":"2023-10-26","index":1996,"close":41.68,"high":42.89,"low":41.54,"open":41.66,"volume":11861500},{"timestamp":1698413400,"date":"2023-10-27","index":1997,"close":40.02,"high":40.52,"low":38.91,"open":40.36,"volume":19872600},{"timestamp":1698672600,"date":"2023-10-30","index":1998,"close":39.22,"high":40.86,"low":38.85,"open":40.37,"volume":15531800},{"timestamp":1698759000,"date":"2023-10-31","index":1999,"close":40.25,"high":40.38,"low":38.88,"open":39.48,"volume":9734500},{"timestamp":1698845400,"date":"2023-11-01","index":2000,"close":40.96,"high":41.1,"low":39.34,"open":39.95,"volume":11957100},{"timestamp":1698931800,"date":"2023-11-02","index":2001,"close":43.98,"high":44.1,"low":42.78,"open":43.71,"volume":30573900}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":2002,"close":48.68,"high":52.13,"low":48.4,"open":50.8,"volume":49363300},{"timestamp":1699281000,"date":"2023-11-06","index":2003,"close":49.52,"high":49.92,"low":48.15,"open":49.19,"volume":22090200},{"timestamp":1699367400,"date":"2023-11-07","index":2004,"close":51.05,"high":51.63,"low":49.71,"open":49.71,"volume":22098700},{"timestamp":1699453800,"date":"2023-11-08","index":2005,"close":52.27,"high":53.05,"low":50.63,"open":50.96,"volume":19517500},{"timestamp":1699540200,"date":"2023-11-09","index":2006,"close":51.05,"high":53.35,"low":50.98,"open":52.79,"volume":16380500},{"timestamp":1699626600,"date":"2023-11-10","index":2007,"close":51.5,"high":51.7,"low":50.87,"open":50.99,"volume":9510200},{"timestamp":1699885800,"date":"2023-11-13","index":2008,"close":52.02,"high":52.21,"low":50.86,"open":50.95,"volume":9727500},{"timestamp":1699972200,"date":"2023-11-14","index":2009,"close":55.1,"high":55.33,"low":53.82,"open":53.96,"volume":15519200},{"timestamp":1700058600,"date":"2023-11-15","index":2010,"close":56.3,"high":57.27,"low":55.45,"open":55.52,"volume":14683100},{"timestamp":1700145000,"date":"2023-11-16","index":2011,"close":56.28,"high":56.45,"low":55.49,"open":56.02,"volume":9462600},{"timestamp":1700231400,"date":"2023-11-17","index":2012,"close":58.19,"high":58.4,"low":56.4,"open":56.44,"volume":12031000}]},{"date":"2023-08-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1927,"close":76.17,"high":77.95,"low":75.66,"open":77.22,"volume":7231300},{"timestamp":1689946200,"date":"2023-07-21","index":1928,"close":76.12,"high":77.61,"low":75.08,"open":76.88,"volume":5255700},{"timestamp":1690205400,"date":"2023-07-24","index":1929,"close":77.14,"high":77.26,"low":74.36,"open":75.86,"volume":5016000},{"timestamp":1690291800,"date":"2023-07-25","index":1930,"close":76.87,"high":78.25,"low":76.79,"open":77.58,"volume":3362600},{"timestamp":1690378200,"date":"2023-07-26","index":1931,"close":77.41,"high":77.85,"low":75.76,"open":76.16,"volume":4235200},{"timestamp":1690464600,"date":"2023-07-27","index":1932,"close":75.77,"high":79.44,"low":75.4,"open":78.83,"volume":5911900},{"timestamp":1690551000,"date":"2023-07-28","index":1933,"close":78.36,"high":78.98,"low":77.35,"open":78.32,"volume":6225700},{"timestamp":1690810200,"date":"2023-07-31","index":1934,"close":80.53,"high":81.47,"low":79.16,"open":79.38,"volume":7815000},{"timestamp":1690896600,"date":"2023-08-01","index":1935,"close":78.76,"high":79.9,"low":77.78,"open":79.88,"volume":6731500},{"timestamp":1690983000,"date":"2023-08-02","index":1936,"close":74.49,"high":77.14,"low":73.87,"open":77.14,"volume":10439800},{"timestamp":1691069400,"date":"2023-08-03","index":1937,"close":73.55,"high":73.88,"low":71.51,"open":73.36,"volume":13742600}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1938,"close":63.52,"high":70.4,"low":63.2,"open":67.68,"volume":33447600},{"timestamp":1691415000,"date":"2023-08-07","index":1939,"close":64.01,"high":65.15,"low":63.28,"open":64.16,"volume":16331200},{"timestamp":1691501400,"date":"2023-08-08","index":1940,"close":62.38,"high":63.58,"low":62.32,"open":62.8,"volume":11439300},{"timestamp":1691587800,"date":"2023-08-09","index":1941,"close":62.71,"high":64.55,"low":62.41,"open":63.63,"volume":12169200},{"timestamp":1691674200,"date":"2023-08-10","index":1942,"close":62.24,"high":64.26,"low":61.81,"open":63.06,"volume":8642500},{"timestamp":1691760600,"date":"2023-08-11","index":1943,"close":60.57,"high":62.36,"low":60.53,"open":61.6,"volume":7733100},{"timestamp":1692019800,"date":"2023-08-14","index":1944,"close":60.15,"high":60.49,"low":59.64,"open":60.06,"volume":7408100},{"timestamp":1692106200,"date":"2023-08-15","index":1945,"close":58.36,"high":60.36,"low":58.13,"open":60.09,"volume":9501100},{"timestamp":1692192600,"date":"2023-08-16","index":1946,"close":57.49,"high":58.95,"low":57.44,"open":58.14,"volume":8309200},{"timestamp":1692279000,"date":"2023-08-17","index":1947,"close":56.1,"high":57.52,"low":56.08,"open":57.07,"volume":10195200},{"timestamp":1692365400,"date":"2023-08-18","index":1948,"close":56.88,"high":57.27,"low":54.72,"open":55.03,"volume":9827600}]},{"date":"2023-05-04","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1865,"close":62.36,"high":62.92,"low":61.54,"open":61.72,"volume":9367800},{"timestamp":1682083800,"date":"2023-04-21","index":1866,"close":63.48,"high":63.57,"low":62.02,"open":62.18,"volume":10855300},{"timestamp":1682343000,"date":"2023-04-24","index":1867,"close":64.5,"high":64.75,"low":63.05,"open":63.7,"volume":8457400},{"timestamp":1682429400,"date":"2023-04-25","index":1868,"close":61,"high":64.36,"low":60.97,"open":63.92,"volume":10416200},{"timestamp":1682515800,"date":"2023-04-26","index":1869,"close":60.57,"high":61.8,"low":60.01,"open":61.21,"volume":9262100},{"timestamp":1682602200,"date":"2023-04-27","index":1870,"close":60.58,"high":61.41,"low":58.91,"open":61.18,"volume":14361200},{"timestamp":1682688600,"date":"2023-04-28","index":1871,"close":60.79,"high":61.03,"low":58.97,"open":59.83,"volume":11809500},{"timestamp":1682947800,"date":"2023-05-01","index":1872,"close":60.22,"high":61.75,"low":59.75,"open":60.69,"volume":9293600},{"timestamp":1683034200,"date":"2023-05-02","index":1873,"close":57.76,"high":59.9,"low":57.63,"open":59.61,"volume":10440300},{"timestamp":1683120600,"date":"2023-05-03","index":1874,"close":59.32,"high":60.82,"low":57.42,"open":57.98,"volume":14798400},{"timestamp":1683207000,"date":"2023-05-04","index":1875,"close":60.43,"high":61.38,"low":59.21,"open":59.22,"volume":16023900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1876,"close":59.25,"high":62.07,"low":58.79,"open":60.64,"volume":25446800},{"timestamp":1683552600,"date":"2023-05-08","index":1877,"close":58.8,"high":59.77,"low":57.77,"open":59.27,"volume":13623600},{"timestamp":1683639000,"date":"2023-05-09","index":1878,"close":59.32,"high":59.72,"low":57.89,"open":58.41,"volume":8377200},{"timestamp":1683725400,"date":"2023-05-10","index":1879,"close":57.53,"high":60,"low":57.15,"open":59.97,"volume":12457000},{"timestamp":1683811800,"date":"2023-05-11","index":1880,"close":57.31,"high":58,"low":55.7,"open":56.65,"volume":11818500},{"timestamp":1683898200,"date":"2023-05-12","index":1881,"close":55.56,"high":57.3,"low":55.11,"open":57.3,"volume":11793900},{"timestamp":1684157400,"date":"2023-05-15","index":1882,"close":56.87,"high":57.12,"low":55.05,"open":55.3,"volume":9421500},{"timestamp":1684243800,"date":"2023-05-16","index":1883,"close":55.54,"high":56.6,"low":55.05,"open":55.74,"volume":8377500},{"timestamp":1684330200,"date":"2023-05-17","index":1884,"close":57.76,"high":57.83,"low":55.46,"open":56.07,"volume":9165900},{"timestamp":1684416600,"date":"2023-05-18","index":1885,"close":59.52,"high":60.13,"low":57.52,"open":57.94,"volume":9851300},{"timestamp":1684503000,"date":"2023-05-19","index":1886,"close":58.65,"high":59.6,"low":58.15,"open":59.47,"volume":6607900}]},{"date":"2023-02-23","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1816,"close":81.13,"high":84.29,"low":81.12,"open":82.9,"volume":7213400},{"timestamp":1675953000,"date":"2023-02-09","index":1817,"close":76.18,"high":82.08,"low":75.6,"open":81.35,"volume":17350900},{"timestamp":1676039400,"date":"2023-02-10","index":1818,"close":75.23,"high":76.01,"low":74.14,"open":75.1,"volume":11274100},{"timestamp":1676298600,"date":"2023-02-13","index":1819,"close":76.82,"high":77.57,"low":74.74,"open":75.51,"volume":9590500},{"timestamp":1676385000,"date":"2023-02-14","index":1820,"close":78.8,"high":79.45,"low":75.55,"open":76.04,"volume":9780900},{"timestamp":1676471400,"date":"2023-02-15","index":1821,"close":82.69,"high":82.7,"low":78.53,"open":78.7,"volume":10064300},{"timestamp":1676557800,"date":"2023-02-16","index":1822,"close":78.63,"high":81.33,"low":78.5,"open":80.27,"volume":9541500},{"timestamp":1676644200,"date":"2023-02-17","index":1823,"close":75.02,"high":77.03,"low":74.17,"open":76.97,"volume":11261600},{"timestamp":1676989800,"date":"2023-02-21","index":1824,"close":71.95,"high":74.49,"low":71.92,"open":73.09,"volume":7855200},{"timestamp":1677076200,"date":"2023-02-22","index":1825,"close":72.94,"high":73.68,"low":71.8,"open":72.72,"volume":10562100},{"timestamp":1677162600,"date":"2023-02-23","index":1826,"close":74.15,"high":74.89,"low":71.84,"open":74.27,"volume":22855200}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1827,"close":77.36,"high":78.02,"low":73.52,"open":77.47,"volume":43473200},{"timestamp":1677508200,"date":"2023-02-27","index":1828,"close":75.14,"high":77.73,"low":74.86,"open":77.29,"volume":18197400},{"timestamp":1677594600,"date":"2023-02-28","index":1829,"close":76.73,"high":78.02,"low":74.52,"open":75.33,"volume":13187300},{"timestamp":1677681000,"date":"2023-03-01","index":1830,"close":76.63,"high":76.73,"low":74.65,"open":76.31,"volume":10075900},{"timestamp":1677767400,"date":"2023-03-02","index":1831,"close":78.04,"high":78.59,"low":74.54,"open":75.44,"volume":10115600},{"timestamp":1677853800,"date":"2023-03-03","index":1832,"close":80.88,"high":81.13,"low":77.65,"open":78.67,"volume":11059700},{"timestamp":1678113000,"date":"2023-03-06","index":1833,"close":80.81,"high":83.08,"low":80.29,"open":81.4,"volume":10328600},{"timestamp":1678199400,"date":"2023-03-07","index":1834,"close":78.04,"high":81.4,"low":77.93,"open":80.48,"volume":8082800},{"timestamp":1678285800,"date":"2023-03-08","index":1835,"close":77.95,"high":78.69,"low":75.83,"open":77.97,"volume":8610500},{"timestamp":1678372200,"date":"2023-03-09","index":1836,"close":73.8,"high":79.62,"low":73.5,"open":77.82,"volume":12475200},{"timestamp":1678458600,"date":"2023-03-10","index":1837,"close":71.01,"high":73.58,"low":68.47,"open":70.61,"volume":18383100}]},{"date":"2022-11-03","estimated":0.23,"reported":0.42,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1741,"close":55.18,"high":57.64,"low":53.66,"open":53.95,"volume":12554800},{"timestamp":1666359000,"date":"2022-10-21","index":1742,"close":55.99,"high":56.33,"low":52.34,"open":54,"volume":13987700},{"timestamp":1666618200,"date":"2022-10-24","index":1743,"close":56.99,"high":57.71,"low":53.97,"open":55.62,"volume":12593800},{"timestamp":1666704600,"date":"2022-10-25","index":1744,"close":59.66,"high":60.32,"low":56.96,"open":56.96,"volume":12990600},{"timestamp":1666791000,"date":"2022-10-26","index":1745,"close":59.47,"high":62.48,"low":57.97,"open":58.24,"volume":12535300},{"timestamp":1666877400,"date":"2022-10-27","index":1746,"close":60.26,"high":61.93,"low":59.52,"open":60.23,"volume":9601800},{"timestamp":1666963800,"date":"2022-10-28","index":1747,"close":61.29,"high":61.33,"low":58.77,"open":59.61,"volume":10612200},{"timestamp":1667223000,"date":"2022-10-31","index":1748,"close":60.07,"high":61.94,"low":59.87,"open":61.25,"volume":10545300},{"timestamp":1667309400,"date":"2022-11-01","index":1749,"close":59,"high":62.83,"low":58.63,"open":62.28,"volume":12013900},{"timestamp":1667395800,"date":"2022-11-02","index":1750,"close":54.64,"high":59.56,"low":54.51,"open":58.64,"volume":15357900},{"timestamp":1667482200,"date":"2022-11-03","index":1751,"close":53.91,"high":55.1,"low":51.34,"open":53.4,"volume":20802100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1752,"close":60.11,"high":63.7,"low":57.66,"open":60.35,"volume":44563400},{"timestamp":1667831400,"date":"2022-11-07","index":1753,"close":62.67,"high":64.75,"low":61.37,"open":62.17,"volume":22867900},{"timestamp":1667917800,"date":"2022-11-08","index":1754,"close":62.51,"high":65.8,"low":60.16,"open":63.19,"volume":26565400},{"timestamp":1668004200,"date":"2022-11-09","index":1755,"close":57.21,"high":60.48,"low":57.09,"open":60.4,"volume":18952000},{"timestamp":1668090600,"date":"2022-11-10","index":1756,"close":67.4,"high":68.58,"low":63.09,"open":63.09,"volume":28630300},{"timestamp":1668177000,"date":"2022-11-11","index":1757,"close":71.66,"high":72.43,"low":64.37,"open":65.09,"volume":21128100},{"timestamp":1668436200,"date":"2022-11-14","index":1758,"close":70.27,"high":72.35,"low":69.44,"open":70.25,"volume":11823300},{"timestamp":1668522600,"date":"2022-11-15","index":1759,"close":73.38,"high":75.77,"low":72.02,"open":74.77,"volume":13335400},{"timestamp":1668609000,"date":"2022-11-16","index":1760,"close":69.55,"high":72.92,"low":68.61,"open":71.63,"volume":11779600},{"timestamp":1668695400,"date":"2022-11-17","index":1761,"close":67.99,"high":68.92,"low":66.29,"open":67.02,"volume":9264400},{"timestamp":1668781800,"date":"2022-11-18","index":1762,"close":65.82,"high":69.32,"low":65.14,"open":69.04,"volume":9734600}]},{"date":"2022-08-04","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1677,"close":74.76,"high":75.17,"low":72.17,"open":73.31,"volume":14683000},{"timestamp":1658496600,"date":"2022-07-22","index":1678,"close":71.8,"high":76.44,"low":70.96,"open":74.66,"volume":12130100},{"timestamp":1658755800,"date":"2022-07-25","index":1679,"close":71.43,"high":72.47,"low":69.6,"open":72.04,"volume":9267700},{"timestamp":1658842200,"date":"2022-07-26","index":1680,"close":66.39,"high":69.23,"low":65.9,"open":69.09,"volume":10924100},{"timestamp":1658928600,"date":"2022-07-27","index":1681,"close":72.76,"high":72.94,"low":67.6,"open":68.46,"volume":13865400},{"timestamp":1659015000,"date":"2022-07-28","index":1682,"close":74.68,"high":75.16,"low":70.51,"open":73.04,"volume":11281600},{"timestamp":1659101400,"date":"2022-07-29","index":1683,"close":76.06,"high":76.09,"low":72.72,"open":73.23,"volume":10554300},{"timestamp":1659360600,"date":"2022-08-01","index":1684,"close":77.81,"high":79.05,"low":74.45,"open":75.48,"volume":11563100},{"timestamp":1659447000,"date":"2022-08-02","index":1685,"close":79.09,"high":80.77,"low":76.36,"open":76.62,"volume":12648900},{"timestamp":1659533400,"date":"2022-08-03","index":1686,"close":88.07,"high":88.83,"low":80.7,"open":81.03,"volume":26179500},{"timestamp":1659619800,"date":"2022-08-04","index":1687,"close":89.7,"high":90.67,"low":86.83,"open":88.15,"volume":22719400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1688,"close":87.73,"high":93.19,"low":82.88,"open":83.65,"volume":31022600},{"timestamp":1659965400,"date":"2022-08-08","index":1689,"close":85.5,"high":91.8,"low":84.87,"open":88.05,"volume":19001500},{"timestamp":1660051800,"date":"2022-08-09","index":1690,"close":81.13,"high":84.87,"low":79.95,"open":84.18,"volume":13287000},{"timestamp":1660138200,"date":"2022-08-10","index":1691,"close":88.84,"high":89.03,"low":84.42,"open":86.76,"volume":16527800},{"timestamp":1660224600,"date":"2022-08-11","index":1692,"close":85.99,"high":92.1,"low":85.36,"open":90.87,"volume":15075900},{"timestamp":1660311000,"date":"2022-08-12","index":1693,"close":87.95,"high":88.63,"low":85.01,"open":88.01,"volume":10433200},{"timestamp":1660570200,"date":"2022-08-15","index":1694,"close":86.72,"high":89.19,"low":86.02,"open":87.72,"volume":9905200},{"timestamp":1660656600,"date":"2022-08-16","index":1695,"close":85.88,"high":87.1,"low":82.07,"open":86.23,"volume":12198000},{"timestamp":1660743000,"date":"2022-08-17","index":1696,"close":80.33,"high":84.44,"low":79.93,"open":83.53,"volume":15368500},{"timestamp":1660829400,"date":"2022-08-18","index":1697,"close":79.72,"high":80.55,"low":78.27,"open":80.44,"volume":11799700},{"timestamp":1660915800,"date":"2022-08-19","index":1698,"close":74.36,"high":77.88,"low":73.88,"open":77.4,"volume":13024100}]},{"date":"2022-05-05","estimated":0.21,"reported":0.18,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1615,"close":107.71,"high":119.48,"low":106.44,"open":117.1,"volume":14430400},{"timestamp":1650634200,"date":"2022-04-22","index":1616,"close":102.67,"high":109.95,"low":102.02,"open":108.11,"volume":12495300},{"timestamp":1650893400,"date":"2022-04-25","index":1617,"close":107.38,"high":108.3,"low":101.87,"open":101.87,"volume":14059500},{"timestamp":1650979800,"date":"2022-04-26","index":1618,"close":100.47,"high":105.64,"low":99.82,"open":105.64,"volume":12854500},{"timestamp":1651066200,"date":"2022-04-27","index":1619,"close":99.93,"high":103.97,"low":98.07,"open":98.68,"volume":14308600},{"timestamp":1651152600,"date":"2022-04-28","index":1620,"close":104.64,"high":106,"low":97.39,"open":101.54,"volume":16650900},{"timestamp":1651239000,"date":"2022-04-29","index":1621,"close":99.54,"high":110.44,"low":99.32,"open":103.64,"volume":13448800},{"timestamp":1651498200,"date":"2022-05-02","index":1622,"close":105.86,"high":105.97,"low":97.27,"open":98.3,"volume":14661700},{"timestamp":1651584600,"date":"2022-05-03","index":1623,"close":102.33,"high":108,"low":100.48,"open":104.16,"volume":14675900},{"timestamp":1651671000,"date":"2022-05-04","index":1624,"close":106.79,"high":107.21,"low":93.65,"open":102.25,"volume":25333900},{"timestamp":1651757400,"date":"2022-05-05","index":1625,"close":95.55,"high":104.14,"low":93.12,"open":103.51,"volume":22914500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1626,"close":96.19,"high":98.68,"low":88.56,"open":98.67,"volume":36801900},{"timestamp":1652103000,"date":"2022-05-09","index":1627,"close":83.86,"high":93.97,"low":80.82,"open":93.06,"volume":31319600},{"timestamp":1652189400,"date":"2022-05-10","index":1628,"close":84.39,"high":91.46,"low":80.39,"open":87.29,"volume":25789600},{"timestamp":1652275800,"date":"2022-05-11","index":1629,"close":71.22,"high":85.15,"low":70.33,"open":82.97,"volume":39549300},{"timestamp":1652362200,"date":"2022-05-12","index":1630,"close":75.76,"high":78.14,"low":65.1,"open":68.79,"volume":35208100},{"timestamp":1652448600,"date":"2022-05-13","index":1631,"close":84.15,"high":85.23,"low":80.13,"open":80.37,"volume":28356500},{"timestamp":1652707800,"date":"2022-05-16","index":1632,"close":79.7,"high":84.69,"low":79.31,"open":82.27,"volume":18879600},{"timestamp":1652794200,"date":"2022-05-17","index":1633,"close":84.79,"high":85.56,"low":78.88,"open":82.5,"volume":21675600},{"timestamp":1652880600,"date":"2022-05-18","index":1634,"close":82.06,"high":89.1,"low":81.48,"open":82.73,"volume":24811400},{"timestamp":1652967000,"date":"2022-05-19","index":1635,"close":87.14,"high":89.92,"low":82.08,"open":82.9,"volume":24086900},{"timestamp":1653053400,"date":"2022-05-20","index":1636,"close":83.44,"high":90.25,"low":78.89,"open":88.01,"volume":22714300}]},{"date":"2022-02-24","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1566,"close":112.84,"high":112.9,"low":104.61,"open":104.81,"volume":24064600},{"timestamp":1644503400,"date":"2022-02-10","index":1567,"close":108.94,"high":119,"low":107.3,"open":109.25,"volume":26289600},{"timestamp":1644589800,"date":"2022-02-11","index":1568,"close":107.88,"high":118.04,"low":106.87,"open":112.59,"volume":31484600},{"timestamp":1644849000,"date":"2022-02-14","index":1569,"close":111.64,"high":116.36,"low":106.63,"open":107.79,"volume":22821500},{"timestamp":1644935400,"date":"2022-02-15","index":1570,"close":115.21,"high":115.37,"low":110.27,"open":113.02,"volume":16899000},{"timestamp":1645021800,"date":"2022-02-16","index":1571,"close":109,"high":113.95,"low":108.87,"open":113.95,"volume":17971500},{"timestamp":1645108200,"date":"2022-02-17","index":1572,"close":104.02,"high":110.78,"low":103.36,"open":110.24,"volume":12975400},{"timestamp":1645194600,"date":"2022-02-18","index":1573,"close":97.72,"high":103.89,"low":96.83,"open":103.61,"volume":20520500},{"timestamp":1645540200,"date":"2022-02-22","index":1574,"close":93.91,"high":99.45,"low":93.13,"open":95.77,"volume":16625700},{"timestamp":1645626600,"date":"2022-02-23","index":1575,"close":88.72,"high":95.2,"low":88.57,"open":94.66,"volume":18330800},{"timestamp":1645713000,"date":"2022-02-24","index":1576,"close":94.99,"high":96.16,"low":82.72,"open":83.08,"volume":31915000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1577,"close":119.82,"high":120.7,"low":109.3,"open":114.9,"volume":64569100},{"timestamp":1646058600,"date":"2022-02-28","index":1578,"close":127.5,"high":131.95,"low":118.31,"open":118.31,"volume":52481700},{"timestamp":1646145000,"date":"2022-03-01","index":1579,"close":126.06,"high":131.49,"low":124.36,"open":126.55,"volume":25688200},{"timestamp":1646231400,"date":"2022-03-02","index":1580,"close":124.26,"high":125.53,"low":118.76,"open":124.93,"volume":18998500},{"timestamp":1646317800,"date":"2022-03-03","index":1581,"close":114.22,"high":123.64,"low":113.08,"open":123.13,"volume":18089100},{"timestamp":1646404200,"date":"2022-03-04","index":1582,"close":106.52,"high":119.71,"low":105.07,"open":116.68,"volume":23137800},{"timestamp":1646663400,"date":"2022-03-07","index":1583,"close":97.51,"high":108.08,"low":95.42,"open":107.17,"volume":29481400},{"timestamp":1646749800,"date":"2022-03-08","index":1584,"close":100.62,"high":105.15,"low":93.3,"open":96.71,"volume":25280900},{"timestamp":1646836200,"date":"2022-03-09","index":1585,"close":111.92,"high":113.82,"low":103.39,"open":103.99,"volume":27721900},{"timestamp":1646922600,"date":"2022-03-10","index":1586,"close":108.87,"high":110.58,"low":104.64,"open":110.35,"volume":15651100},{"timestamp":1647009000,"date":"2022-03-11","index":1587,"close":101.93,"high":110.68,"low":101.7,"open":109.88,"volume":13636500}]},{"date":"2021-11-04","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1490,"close":265.08,"high":265.65,"low":253.6,"open":255.54,"volume":7003100},{"timestamp":1634909400,"date":"2021-10-22","index":1491,"close":253.06,"high":262,"low":251.94,"open":259.88,"volume":7656200},{"timestamp":1635168600,"date":"2021-10-25","index":1492,"close":262,"high":262.41,"low":252.53,"open":252.55,"volume":5747700},{"timestamp":1635255000,"date":"2021-10-26","index":1493,"close":263.39,"high":270.16,"low":259.06,"open":263.03,"volume":7089500},{"timestamp":1635341400,"date":"2021-10-27","index":1494,"close":253.02,"high":262.31,"low":252.28,"open":261.92,"volume":6305700},{"timestamp":1635427800,"date":"2021-10-28","index":1495,"close":261.33,"high":261.61,"low":254.66,"open":257.19,"volume":4912900},{"timestamp":1635514200,"date":"2021-10-29","index":1496,"close":254.5,"high":258.75,"low":253.98,"open":258.16,"volume":4093800},{"timestamp":1635773400,"date":"2021-11-01","index":1497,"close":255.04,"high":255.54,"low":251.12,"open":255.12,"volume":4426600},{"timestamp":1635859800,"date":"2021-11-02","index":1498,"close":249.01,"high":255.22,"low":247.4,"open":253.04,"volume":5465900},{"timestamp":1635946200,"date":"2021-11-03","index":1499,"close":252.48,"high":252.82,"low":248.23,"open":249.4,"volume":4205600},{"timestamp":1636032600,"date":"2021-11-04","index":1500,"close":247.46,"high":253.32,"low":244.55,"open":252.64,"volume":10195300}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1501,"close":237.38,"high":255.95,"low":237.08,"open":247.64,"volume":15228000},{"timestamp":1636381800,"date":"2021-11-08","index":1502,"close":236.77,"high":241.42,"low":234.15,"open":237.99,"volume":7458700},{"timestamp":1636468200,"date":"2021-11-09","index":1503,"close":230.78,"high":240.9,"low":229.72,"open":238.4,"volume":7280600},{"timestamp":1636554600,"date":"2021-11-10","index":1504,"close":227.21,"high":234.69,"low":225.25,"open":230,"volume":7326800},{"timestamp":1636641000,"date":"2021-11-11","index":1505,"close":226.51,"high":231.22,"low":225.65,"open":231.01,"volume":4699500},{"timestamp":1636727400,"date":"2021-11-12","index":1506,"close":227.3,"high":229.76,"low":226.51,"open":228.2,"volume":5669000},{"timestamp":1636986600,"date":"2021-11-15","index":1507,"close":233.02,"high":238.6,"low":228.8,"open":229,"volume":6501800},{"timestamp":1637073000,"date":"2021-11-16","index":1508,"close":238.47,"high":238.9,"low":230.4,"open":231.3,"volume":5690800},{"timestamp":1637159400,"date":"2021-11-17","index":1509,"close":231.85,"high":241.5,"low":229.69,"open":238.85,"volume":5185100},{"timestamp":1637245800,"date":"2021-11-18","index":1510,"close":230.35,"high":237.82,"low":228.11,"open":234.69,"volume":5396100},{"timestamp":1637332200,"date":"2021-11-19","index":1511,"close":225.14,"high":229.99,"low":224.09,"open":228.63,"volume":7442300}]},{"date":"2021-08-01","estimated":0.31,"reported":0.66,"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":"2021-05-06","estimated":0.16,"reported":0.41,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1363,"close":245.11,"high":255.8,"low":242.71,"open":246.46,"volume":12730800},{"timestamp":1619184600,"date":"2021-04-23","index":1364,"close":246.43,"high":247.57,"low":240.34,"open":243.39,"volume":8459800},{"timestamp":1619443800,"date":"2021-04-26","index":1365,"close":255.77,"high":256.97,"low":246.3,"open":248.27,"volume":8494400},{"timestamp":1619530200,"date":"2021-04-27","index":1366,"close":253.79,"high":260.81,"low":253.4,"open":256.96,"volume":6791500},{"timestamp":1619616600,"date":"2021-04-28","index":1367,"close":254.2,"high":258.97,"low":249.4,"open":253,"volume":6140700},{"timestamp":1619703000,"date":"2021-04-29","index":1368,"close":247.76,"high":259.88,"low":245.01,"open":257.36,"volume":6592800},{"timestamp":1619789400,"date":"2021-04-30","index":1369,"close":244.82,"high":249.96,"low":243.39,"open":244.24,"volume":6188300},{"timestamp":1620048600,"date":"2021-05-03","index":1370,"close":243.68,"high":249.42,"low":241.79,"open":246.6,"volume":5268800},{"timestamp":1620135000,"date":"2021-05-04","index":1371,"close":231.19,"high":240.19,"low":228.62,"open":238.83,"volume":9123600},{"timestamp":1620221400,"date":"2021-05-05","index":1372,"close":231.87,"high":240.2,"low":229.8,"open":237.5,"volume":6661000},{"timestamp":1620307800,"date":"2021-05-06","index":1373,"close":223.96,"high":235.35,"low":216.7,"open":235.21,"volume":14759100}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1374,"close":233.35,"high":241.7,"low":231.18,"open":240.09,"volume":14836300},{"timestamp":1620653400,"date":"2021-05-10","index":1375,"close":216.43,"high":230,"low":216.01,"open":229.62,"volume":13256900},{"timestamp":1620739800,"date":"2021-05-11","index":1376,"close":220.65,"high":221.78,"low":205.69,"open":205.89,"volume":13676100},{"timestamp":1620826200,"date":"2021-05-12","index":1377,"close":206.67,"high":218.76,"low":205.6,"open":215.3,"volume":11778300},{"timestamp":1620912600,"date":"2021-05-13","index":1378,"close":197.13,"high":211.5,"low":192.29,"open":208.2,"volume":21397100},{"timestamp":1620999000,"date":"2021-05-14","index":1379,"close":207.85,"high":208.3,"low":198.17,"open":200.28,"volume":11497800},{"timestamp":1621258200,"date":"2021-05-17","index":1380,"close":202.92,"high":205,"low":195.55,"open":205,"volume":12133800},{"timestamp":1621344600,"date":"2021-05-18","index":1381,"close":203.16,"high":209.73,"low":199.73,"open":202.5,"volume":10088000},{"timestamp":1621431000,"date":"2021-05-19","index":1382,"close":200.11,"high":200.85,"low":192.21,"open":193.8,"volume":16413300},{"timestamp":1621517400,"date":"2021-05-20","index":1383,"close":204.91,"high":206.69,"low":202.2,"open":202.59,"volume":8336500},{"timestamp":1621603800,"date":"2021-05-21","index":1384,"close":200.01,"high":208.9,"low":199.62,"open":207,"volume":9250300}]},{"date":"2021-02-23","estimated":0.24,"reported":0.32,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1312,"close":259.97,"high":264.27,"low":244,"open":245.08,"volume":17114900},{"timestamp":1612881000,"date":"2021-02-09","index":1313,"close":258.12,"high":262.57,"low":250.55,"open":256.58,"volume":10815100},{"timestamp":1612967400,"date":"2021-02-10","index":1314,"close":257.49,"high":263.15,"low":252.75,"open":259.77,"volume":8644600},{"timestamp":1613053800,"date":"2021-02-11","index":1315,"close":265.93,"high":269.67,"low":258.5,"open":262,"volume":10214100},{"timestamp":1613140200,"date":"2021-02-12","index":1316,"close":272.75,"high":273.84,"low":262.53,"open":265.15,"volume":6780800},{"timestamp":1613485800,"date":"2021-02-16","index":1317,"close":276.02,"high":283.19,"low":272.32,"open":277.12,"volume":9193600},{"timestamp":1613572200,"date":"2021-02-17","index":1318,"close":270.94,"high":274.47,"low":260.76,"open":274.37,"volume":11094300},{"timestamp":1613658600,"date":"2021-02-18","index":1319,"close":270.85,"high":272.79,"low":261.85,"open":265.49,"volume":7236400},{"timestamp":1613745000,"date":"2021-02-19","index":1320,"close":276.57,"high":280.94,"low":273.59,"open":275.12,"volume":7373400},{"timestamp":1614004200,"date":"2021-02-22","index":1321,"close":268.08,"high":278.1,"low":266.36,"open":271.85,"volume":9740400},{"timestamp":1614090600,"date":"2021-02-23","index":1322,"close":256.59,"high":261.3,"low":232.5,"open":247.55,"volume":18971900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1323,"close":237.32,"high":246,"low":230.68,"open":243.11,"volume":26123100},{"timestamp":1614263400,"date":"2021-02-25","index":1324,"close":227.11,"high":245.84,"low":223.66,"open":244.87,"volume":15916300},{"timestamp":1614349800,"date":"2021-02-26","index":1325,"close":230.03,"high":232.78,"low":217.4,"open":226.32,"volume":14913800},{"timestamp":1614609000,"date":"2021-03-01","index":1326,"close":241,"high":241.72,"low":232.1,"open":238.11,"volume":8989200},{"timestamp":1614695400,"date":"2021-03-02","index":1327,"close":252.2,"high":258.49,"low":246.47,"open":251.9,"volume":17345800},{"timestamp":1614781800,"date":"2021-03-03","index":1328,"close":234.2,"high":250.95,"low":232.01,"open":249,"volume":12151700},{"timestamp":1614868200,"date":"2021-03-04","index":1329,"close":218.41,"high":232.63,"low":210,"open":228.76,"volume":18496000},{"timestamp":1614954600,"date":"2021-03-05","index":1330,"close":216.44,"high":222.01,"low":191.36,"open":221.27,"volume":24773600},{"timestamp":1615213800,"date":"2021-03-08","index":1331,"close":201.87,"high":221.63,"low":201,"open":217.71,"volume":13488100},{"timestamp":1615300200,"date":"2021-03-09","index":1332,"close":225.09,"high":226.49,"low":211.5,"open":215.37,"volume":14495500},{"timestamp":1615386600,"date":"2021-03-10","index":1333,"close":226.73,"high":237.92,"low":223.21,"open":231.61,"volume":12973100}]},{"date":"2020-11-05","estimated":0.16,"reported":0.34,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":1239,"close":175.93,"high":181.98,"low":173.61,"open":178.5,"volume":6681600},{"timestamp":1603459800,"date":"2020-10-23","index":1240,"close":176.77,"high":177.79,"low":173.34,"open":177.5,"volume":4167600},{"timestamp":1603719000,"date":"2020-10-26","index":1241,"close":169.89,"high":176.86,"low":166.77,"open":175.01,"volume":6489400},{"timestamp":1603805400,"date":"2020-10-27","index":1242,"close":171.02,"high":176.26,"low":169.26,"open":175.31,"volume":6937600},{"timestamp":1603891800,"date":"2020-10-28","index":1243,"close":167.13,"high":168.94,"low":164.45,"open":166.59,"volume":5420300},{"timestamp":1603978200,"date":"2020-10-29","index":1244,"close":169.86,"high":172.08,"low":168.11,"open":170.08,"volume":4431800},{"timestamp":1604064600,"date":"2020-10-30","index":1245,"close":154.88,"high":167.4,"low":152.43,"open":166.49,"volume":14936400},{"timestamp":1604327400,"date":"2020-11-02","index":1246,"close":155.23,"high":161.24,"low":152.1,"open":158,"volume":8753600},{"timestamp":1604413800,"date":"2020-11-03","index":1247,"close":158.21,"high":161.05,"low":151.1,"open":153.22,"volume":8001400},{"timestamp":1604500200,"date":"2020-11-04","index":1248,"close":171.29,"high":171.36,"low":162.15,"open":166.38,"volume":7760600},{"timestamp":1604586600,"date":"2020-11-05","index":1249,"close":175.23,"high":177.29,"low":172.65,"open":177.1,"volume":15519700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":1250,"close":198.08,"high":201.33,"low":182.99,"open":185.24,"volume":27088300},{"timestamp":1604932200,"date":"2020-11-09","index":1251,"close":184.08,"high":197,"low":181.83,"open":191.3,"volume":14986000},{"timestamp":1605018600,"date":"2020-11-10","index":1252,"close":172,"high":183.46,"low":167.11,"open":182.37,"volume":14840000},{"timestamp":1605105000,"date":"2020-11-11","index":1253,"close":183.42,"high":184,"low":177.7,"open":179.65,"volume":9040800},{"timestamp":1605191400,"date":"2020-11-12","index":1254,"close":178.51,"high":185.19,"low":177,"open":184.26,"volume":9138900},{"timestamp":1605277800,"date":"2020-11-13","index":1255,"close":177.19,"high":180.9,"low":175.5,"open":180.6,"volume":6955400},{"timestamp":1605537000,"date":"2020-11-16","index":1256,"close":179.16,"high":179.22,"low":173.01,"open":175.83,"volume":7428200},{"timestamp":1605623400,"date":"2020-11-17","index":1257,"close":187.9,"high":190.74,"low":180.12,"open":180.12,"volume":11140700},{"timestamp":1605709800,"date":"2020-11-18","index":1258,"close":185.54,"high":187.5,"low":182.27,"open":187.49,"volume":5627300},{"timestamp":1605796200,"date":"2020-11-19","index":1259,"close":191.66,"high":194.01,"low":185.74,"open":190.78,"volume":12280100},{"timestamp":1605882600,"date":"2020-11-20","index":1260,"close":195.97,"high":200.99,"low":191.55,"open":193.69,"volume":10935100}]},{"date":"2020-08-04","estimated":-0.05,"reported":0.18,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1173,"close":126.99,"high":130.8,"low":125.07,"open":129.95,"volume":10777800},{"timestamp":1595424600,"date":"2020-07-22","index":1174,"close":129.18,"high":131.71,"low":127.06,"open":127.49,"volume":8437500},{"timestamp":1595511000,"date":"2020-07-23","index":1175,"close":122.93,"high":129.85,"low":121.32,"open":127.74,"volume":11010200},{"timestamp":1595597400,"date":"2020-07-24","index":1176,"close":121.41,"high":122.91,"low":117,"open":119.89,"volume":8060000},{"timestamp":1595856600,"date":"2020-07-27","index":1177,"close":125.75,"high":126.77,"low":122.34,"open":124.62,"volume":9685700},{"timestamp":1595943000,"date":"2020-07-28","index":1178,"close":123.51,"high":127.53,"low":123.32,"open":125.2,"volume":7126100},{"timestamp":1596029400,"date":"2020-07-29","index":1179,"close":128.55,"high":128.95,"low":124.9,"open":125.14,"volume":8693400},{"timestamp":1596115800,"date":"2020-07-30","index":1180,"close":129.13,"high":131.37,"low":125.33,"open":128.54,"volume":10192300},{"timestamp":1596202200,"date":"2020-07-31","index":1181,"close":129.85,"high":131.9,"low":127.36,"open":131.34,"volume":8599700},{"timestamp":1596461400,"date":"2020-08-03","index":1182,"close":134.8,"high":136.13,"low":130.26,"open":130.26,"volume":11472600},{"timestamp":1596547800,"date":"2020-08-04","index":1183,"close":136.83,"high":137.8,"low":133.6,"open":135.88,"volume":10870300}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1184,"close":146.55,"high":158.43,"low":146.2,"open":153.16,"volume":39507000},{"timestamp":1596720600,"date":"2020-08-06","index":1185,"close":154,"high":155.89,"low":149.12,"open":149.76,"volume":19352800},{"timestamp":1596807000,"date":"2020-08-07","index":1186,"close":147.22,"high":153.84,"low":143.35,"open":151.51,"volume":15577300},{"timestamp":1597066200,"date":"2020-08-10","index":1187,"close":139.34,"high":147.82,"low":138.66,"open":147.53,"volume":13066300},{"timestamp":1597152600,"date":"2020-08-11","index":1188,"close":138.25,"high":142.95,"low":135.03,"open":137.94,"volume":13157100},{"timestamp":1597239000,"date":"2020-08-12","index":1189,"close":139.02,"high":143.42,"low":137.69,"open":140.01,"volume":10596900},{"timestamp":1597325400,"date":"2020-08-13","index":1190,"close":143.19,"high":145.51,"low":140.2,"open":140.9,"volume":9835000},{"timestamp":1597411800,"date":"2020-08-14","index":1191,"close":141.96,"high":144,"low":139.73,"open":143.89,"volume":6654700},{"timestamp":1597671000,"date":"2020-08-17","index":1192,"close":152.48,"high":153.68,"low":143.18,"open":144.49,"volume":13280500},{"timestamp":1597757400,"date":"2020-08-18","index":1193,"close":151.04,"high":153.19,"low":147.41,"open":151.97,"volume":8523400},{"timestamp":1597843800,"date":"2020-08-19","index":1194,"close":150.37,"high":152.35,"low":148.56,"open":151.22,"volume":6539900}]},{"date":"2020-05-06","estimated":0.13,"reported":-0.02,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1111,"close":60.96,"high":61.25,"low":58.01,"open":59.35,"volume":13444900},{"timestamp":1587648600,"date":"2020-04-23","index":1112,"close":61.82,"high":63.5,"low":60.92,"open":61.31,"volume":13098800},{"timestamp":1587735000,"date":"2020-04-24","index":1113,"close":62.01,"high":62.56,"low":61.04,"open":62.23,"volume":9625000},{"timestamp":1587994200,"date":"2020-04-27","index":1114,"close":63.55,"high":64.24,"low":61.81,"open":63.61,"volume":10241700},{"timestamp":1588080600,"date":"2020-04-28","index":1115,"close":61.75,"high":65.03,"low":60.9,"open":64.17,"volume":11852100},{"timestamp":1588167000,"date":"2020-04-29","index":1116,"close":65.77,"high":66.72,"low":63.39,"open":63.44,"volume":14387300},{"timestamp":1588253400,"date":"2020-04-30","index":1117,"close":65.14,"high":66.89,"low":64.72,"open":65,"volume":10525900},{"timestamp":1588339800,"date":"2020-05-01","index":1118,"close":63,"high":63.91,"low":61.44,"open":62.84,"volume":10042400},{"timestamp":1588599000,"date":"2020-05-04","index":1119,"close":63.69,"high":64.17,"low":61.09,"open":61.34,"volume":7556900},{"timestamp":1588685400,"date":"2020-05-05","index":1120,"close":66.69,"high":68.59,"low":65.21,"open":66,"volume":12011500},{"timestamp":1588771800,"date":"2020-05-06","index":1121,"close":68.1,"high":69.81,"low":67.12,"open":67.32,"volume":16202900}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1122,"close":74.62,"high":76.8,"low":69.58,"open":69.86,"volume":31027000},{"timestamp":1588944600,"date":"2020-05-08","index":1123,"close":76.05,"high":76.4,"low":72,"open":72.04,"volume":20030600},{"timestamp":1589203800,"date":"2020-05-11","index":1124,"close":74.9,"high":75.9,"low":74.36,"open":75.7,"volume":12720600},{"timestamp":1589290200,"date":"2020-05-12","index":1125,"close":75.21,"high":77.39,"low":74.31,"open":76,"volume":17015500},{"timestamp":1589376600,"date":"2020-05-13","index":1126,"close":73.79,"high":75.8,"low":70.82,"open":75.32,"volume":13970100},{"timestamp":1589463000,"date":"2020-05-14","index":1127,"close":78.2,"high":78.25,"low":71.07,"open":72.17,"volume":16038900},{"timestamp":1589549400,"date":"2020-05-15","index":1128,"close":80.26,"high":81.13,"low":76.65,"open":77.75,"volume":16312000},{"timestamp":1589808600,"date":"2020-05-18","index":1129,"close":76.63,"high":81.35,"low":76.44,"open":78.7,"volume":16215500},{"timestamp":1589895000,"date":"2020-05-19","index":1130,"close":79.25,"high":82.14,"low":76.25,"open":76.45,"volume":14225500},{"timestamp":1589981400,"date":"2020-05-20","index":1131,"close":82.04,"high":83.1,"low":80.52,"open":81.5,"volume":10152200},{"timestamp":1590067800,"date":"2020-05-21","index":1132,"close":81.49,"high":81.7,"low":78.76,"open":79.5,"volume":10082100}]},{"date":"2020-02-26","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1062,"close":79.88,"high":81.45,"low":79.61,"open":80.56,"volume":3972800},{"timestamp":1581517800,"date":"2020-02-12","index":1063,"close":80,"high":80.91,"low":79.61,"open":80.01,"volume":3574900},{"timestamp":1581604200,"date":"2020-02-13","index":1064,"close":80.99,"high":82.54,"low":79.08,"open":79.3,"volume":6872100},{"timestamp":1581690600,"date":"2020-02-14","index":1065,"close":81.86,"high":82.59,"low":81.01,"open":81.39,"volume":5073200},{"timestamp":1582036200,"date":"2020-02-18","index":1066,"close":82.42,"high":82.98,"low":81.35,"open":81.68,"volume":4723800},{"timestamp":1582122600,"date":"2020-02-19","index":1067,"close":85.24,"high":86.48,"low":82.93,"open":83.01,"volume":9115000},{"timestamp":1582209000,"date":"2020-02-20","index":1068,"close":85.7,"high":87.25,"low":80.3,"open":85.23,"volume":12070000},{"timestamp":1582295400,"date":"2020-02-21","index":1069,"close":83.49,"high":86.21,"low":82.72,"open":85.63,"volume":7739700},{"timestamp":1582554600,"date":"2020-02-24","index":1070,"close":80.21,"high":80.85,"low":76.07,"open":76.57,"volume":11071500},{"timestamp":1582641000,"date":"2020-02-25","index":1071,"close":77.05,"high":81.4,"low":75.79,"open":80.74,"volume":9425300},{"timestamp":1582727400,"date":"2020-02-26","index":1072,"close":76.59,"high":79.08,"low":76,"open":77.68,"volume":11164000}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1073,"close":79.31,"high":85.93,"low":79.05,"open":81.39,"volume":35935000},{"timestamp":1582900200,"date":"2020-02-28","index":1074,"close":83.33,"high":84.15,"low":76.42,"open":76.44,"volume":23461400},{"timestamp":1583159400,"date":"2020-03-02","index":1075,"close":80.67,"high":84.42,"low":79.57,"open":82.8,"volume":17800000},{"timestamp":1583245800,"date":"2020-03-03","index":1076,"close":78.84,"high":80.6,"low":75.81,"open":80.49,"volume":18049700},{"timestamp":1583332200,"date":"2020-03-04","index":1077,"close":79.26,"high":79.49,"low":75.82,"open":78.35,"volume":13374600},{"timestamp":1583418600,"date":"2020-03-05","index":1078,"close":76.32,"high":79.02,"low":75.66,"open":77.78,"volume":11269400},{"timestamp":1583505000,"date":"2020-03-06","index":1079,"close":73.09,"high":75.94,"low":70.27,"open":75.03,"volume":16409400},{"timestamp":1583760600,"date":"2020-03-09","index":1080,"close":65.73,"high":67.41,"low":63.33,"open":67.21,"volume":16418400},{"timestamp":1583847000,"date":"2020-03-10","index":1081,"close":67.24,"high":68.56,"low":63.37,"open":68.32,"volume":11806900},{"timestamp":1583933400,"date":"2020-03-11","index":1082,"close":62.44,"high":66.35,"low":60.82,"open":66.35,"volume":13618700},{"timestamp":1584019800,"date":"2020-03-12","index":1083,"close":53.57,"high":58.04,"low":52.97,"open":55,"volume":19529200}]},{"date":"2019-11-06","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":987,"close":58.36,"high":59.69,"low":57.62,"open":58.9,"volume":7628800},{"timestamp":1571923800,"date":"2019-10-24","index":988,"close":61.72,"high":61.77,"low":59.59,"open":59.62,"volume":7998100},{"timestamp":1572010200,"date":"2019-10-25","index":989,"close":62.89,"high":63.25,"low":61.11,"open":61.48,"volume":5189300},{"timestamp":1572269400,"date":"2019-10-28","index":990,"close":62.8,"high":63.43,"low":61.91,"open":62.82,"volume":7171200},{"timestamp":1572355800,"date":"2019-10-29","index":991,"close":62.41,"high":63.62,"low":62.38,"open":62.8,"volume":4030900},{"timestamp":1572442200,"date":"2019-10-30","index":992,"close":62.16,"high":62.73,"low":61.47,"open":62.51,"volume":4832800},{"timestamp":1572528600,"date":"2019-10-31","index":993,"close":61.43,"high":62.65,"low":60.9,"open":62,"volume":4416100},{"timestamp":1572615000,"date":"2019-11-01","index":994,"close":62.6,"high":62.81,"low":61.46,"open":61.57,"volume":6184900},{"timestamp":1572877800,"date":"2019-11-04","index":995,"close":62.38,"high":63.83,"low":62.36,"open":63.3,"volume":6046700},{"timestamp":1572964200,"date":"2019-11-05","index":996,"close":61.06,"high":62.55,"low":59.91,"open":62.5,"volume":8552000},{"timestamp":1573050600,"date":"2019-11-06","index":997,"close":61.34,"high":61.93,"low":60.58,"open":61.33,"volume":12855600}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":998,"close":64.41,"high":66.6,"low":60.54,"open":61.91,"volume":25984000},{"timestamp":1573223400,"date":"2019-11-08","index":999,"close":62.45,"high":63.45,"low":61.33,"open":63.18,"volume":11629500},{"timestamp":1573482600,"date":"2019-11-11","index":1000,"close":63.79,"high":64.89,"low":61.88,"open":61.88,"volume":12711100},{"timestamp":1573569000,"date":"2019-11-12","index":1001,"close":61.54,"high":63.99,"low":60.82,"open":63.88,"volume":11296300},{"timestamp":1573655400,"date":"2019-11-13","index":1002,"close":61.51,"high":62.14,"low":60.85,"open":61.3,"volume":5509200},{"timestamp":1573741800,"date":"2019-11-14","index":1003,"close":62.99,"high":63,"low":61.35,"open":61.65,"volume":7406800},{"timestamp":1573828200,"date":"2019-11-15","index":1004,"close":64.7,"high":64.72,"low":63.1,"open":63.2,"volume":7791800},{"timestamp":1574087400,"date":"2019-11-18","index":1005,"close":65.74,"high":66.38,"low":64.23,"open":64.5,"volume":7409100},{"timestamp":1574173800,"date":"2019-11-19","index":1006,"close":66.37,"high":66.5,"low":65.14,"open":65.7,"volume":6884200},{"timestamp":1574260200,"date":"2019-11-20","index":1007,"close":67.17,"high":67.75,"low":66.02,"open":66.36,"volume":9595800},{"timestamp":1574346600,"date":"2019-11-21","index":1008,"close":67.42,"high":67.67,"low":66.28,"open":67.17,"volume":7864400}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.88,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.84,"reported":0.93,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2177,"close":68,"high":72.55,"low":67.96,"open":72.33,"volume":13075400},{"timestamp":1721395800,"date":"2024-07-19","index":2178,"close":68.1,"high":68.69,"low":67.31,"open":68.01,"volume":5161400},{"timestamp":1721655000,"date":"2024-07-22","index":2179,"close":68.25,"high":68.47,"low":66.95,"open":68.23,"volume":4649000},{"timestamp":1721741400,"date":"2024-07-23","index":2180,"close":66.89,"high":68.39,"low":66.84,"open":67.7,"volume":4353300},{"timestamp":1721827800,"date":"2024-07-24","index":2181,"close":61.71,"high":66.15,"low":61.67,"open":65.89,"volume":9676300},{"timestamp":1721914200,"date":"2024-07-25","index":2182,"close":61.58,"high":63.73,"low":61.47,"open":61.99,"volume":7174600},{"timestamp":1722000600,"date":"2024-07-26","index":2183,"close":60.18,"high":61.66,"low":59.86,"open":60.55,"volume":11388700},{"timestamp":1722259800,"date":"2024-07-29","index":2184,"close":60.74,"high":62.27,"low":59.9,"open":60.59,"volume":7074000},{"timestamp":1722346200,"date":"2024-07-30","index":2185,"close":60.09,"high":62.98,"low":59.77,"open":61.83,"volume":7195200},{"timestamp":1722432600,"date":"2024-07-31","index":2186,"close":61.88,"high":62.94,"low":60.54,"open":60.96,"volume":6839200},{"timestamp":1722519000,"date":"2024-08-01","index":2187,"close":59.9,"high":63.85,"low":59.47,"open":61.99,"volume":12935700}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2188,"close":60.38,"high":60.82,"low":57.67,"open":58.45,"volume":17898400},{"timestamp":1722864600,"date":"2024-08-05","index":2189,"close":57.21,"high":59.24,"low":55,"open":55,"volume":13286900},{"timestamp":1722951000,"date":"2024-08-06","index":2190,"close":57.25,"high":58.61,"low":56.25,"open":57.4,"volume":8112100},{"timestamp":1723037400,"date":"2024-08-07","index":2191,"close":58.05,"high":59.78,"low":57.66,"open":58.4,"volume":9056700},{"timestamp":1723123800,"date":"2024-08-08","index":2192,"close":61.21,"high":61.45,"low":59.07,"open":59.23,"volume":7085500},{"timestamp":1723210200,"date":"2024-08-09","index":2193,"close":62.14,"high":62.68,"low":60.7,"open":61.78,"volume":5941000},{"timestamp":1723469400,"date":"2024-08-12","index":2194,"close":61.09,"high":62.31,"low":60.36,"open":62.16,"volume":5746200},{"timestamp":1723555800,"date":"2024-08-13","index":2195,"close":63.37,"high":63.65,"low":61.37,"open":61.88,"volume":4887500},{"timestamp":1723642200,"date":"2024-08-14","index":2196,"close":62.2,"high":63.6,"low":61.81,"open":63.46,"volume":5057100},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-02","estimated":0.72,"reported":0.85,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":2115,"close":72.06,"high":74.09,"low":71.65,"open":73.5,"volume":6556700},{"timestamp":1713533400,"date":"2024-04-19","index":2116,"close":70.42,"high":72.54,"low":69.81,"open":70.91,"volume":7055400},{"timestamp":1713792600,"date":"2024-04-22","index":2117,"close":71.6,"high":72.36,"low":69.81,"open":71.19,"volume":6090200},{"timestamp":1713879000,"date":"2024-04-23","index":2118,"close":75.21,"high":75.28,"low":71.66,"open":71.87,"volume":9937300},{"timestamp":1713965400,"date":"2024-04-24","index":2119,"close":74.03,"high":76.15,"low":73.52,"open":75.57,"volume":5831400},{"timestamp":1714051800,"date":"2024-04-25","index":2120,"close":72.79,"high":73.3,"low":71.03,"open":71.5,"volume":5296500},{"timestamp":1714138200,"date":"2024-04-26","index":2121,"close":74.48,"high":75.89,"low":73.56,"open":74,"volume":4649200},{"timestamp":1714397400,"date":"2024-04-29","index":2122,"close":75.31,"high":76.3,"low":74.28,"open":74.58,"volume":6122200},{"timestamp":1714483800,"date":"2024-04-30","index":2123,"close":73,"high":75.23,"low":72.61,"open":75.01,"volume":6864800},{"timestamp":1714570200,"date":"2024-05-01","index":2124,"close":66.84,"high":69.5,"low":65.69,"open":67.91,"volume":22145700},{"timestamp":1714656600,"date":"2024-05-02","index":2125,"close":70.3,"high":70.55,"low":67.17,"open":68.4,"volume":17693800}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":2126,"close":69.47,"high":76.5,"low":68.98,"open":76.49,"volume":28948300},{"timestamp":1715002200,"date":"2024-05-06","index":2127,"close":73.53,"high":73.55,"low":70.11,"open":70.24,"volume":11675500},{"timestamp":1715088600,"date":"2024-05-07","index":2128,"close":71.6,"high":73.6,"low":71.4,"open":73.11,"volume":6609800},{"timestamp":1715175000,"date":"2024-05-08","index":2129,"close":71.14,"high":72.05,"low":70.54,"open":70.59,"volume":5927600},{"timestamp":1715261400,"date":"2024-05-09","index":2130,"close":73.2,"high":73.31,"low":70.72,"open":71.44,"volume":4862400},{"timestamp":1715347800,"date":"2024-05-10","index":2131,"close":71.31,"high":74,"low":70.72,"open":73.66,"volume":5714200},{"timestamp":1715607000,"date":"2024-05-13","index":2132,"close":69.74,"high":72.25,"low":69.57,"open":71.84,"volume":7261500},{"timestamp":1715693400,"date":"2024-05-14","index":2133,"close":71.2,"high":71.98,"low":70.2,"open":70.2,"volume":5988400},{"timestamp":1715779800,"date":"2024-05-15","index":2134,"close":71.52,"high":73.7,"low":71.36,"open":72.42,"volume":5369500},{"timestamp":1715866200,"date":"2024-05-16","index":2135,"close":71.75,"high":72.18,"low":70.87,"open":71.24,"volume":6911900},{"timestamp":1715952600,"date":"2024-05-17","index":2136,"close":72.26,"high":73.43,"low":71.27,"open":71.82,"volume":5967000}]},{"date":"2024-02-22","estimated":0.59,"reported":0.45,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":2066,"close":68.31,"high":68.84,"low":65.58,"open":67.09,"volume":7908100},{"timestamp":1707402600,"date":"2024-02-08","index":2067,"close":68.83,"high":69.42,"low":66.86,"open":67.91,"volume":8515900},{"timestamp":1707489000,"date":"2024-02-09","index":2068,"close":66.88,"high":69.9,"low":66.67,"open":69.23,"volume":11405000},{"timestamp":1707748200,"date":"2024-02-12","index":2069,"close":68.84,"high":69.59,"low":67.02,"open":67.02,"volume":9112800},{"timestamp":1707834600,"date":"2024-02-13","index":2070,"close":64.98,"high":66.66,"low":64.38,"open":65.82,"volume":11784100},{"timestamp":1707921000,"date":"2024-02-14","index":2071,"close":67.41,"high":67.75,"low":65.88,"open":66.08,"volume":8346400},{"timestamp":1708007400,"date":"2024-02-15","index":2072,"close":69.48,"high":70.1,"low":68.06,"open":68.28,"volume":9393600},{"timestamp":1708093800,"date":"2024-02-16","index":2073,"close":65.64,"high":67.98,"low":65.56,"open":67.2,"volume":12629000},{"timestamp":1708439400,"date":"2024-02-20","index":2074,"close":65.73,"high":66.58,"low":64.83,"open":65.58,"volume":10182100},{"timestamp":1708525800,"date":"2024-02-21","index":2075,"close":64.47,"high":65,"low":63.63,"open":64.43,"volume":8838800},{"timestamp":1708612200,"date":"2024-02-22","index":2076,"close":67.96,"high":68.44,"low":65.65,"open":65.78,"volume":23963900}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":2077,"close":78.92,"high":83.29,"low":78.47,"open":79.81,"volume":53427600},{"timestamp":1708957800,"date":"2024-02-26","index":2078,"close":74.66,"high":77.78,"low":74.56,"open":77.52,"volume":23003200},{"timestamp":1709044200,"date":"2024-02-27","index":2079,"close":77.71,"high":77.96,"low":75.34,"open":75.95,"volume":14699200},{"timestamp":1709130600,"date":"2024-02-28","index":2080,"close":78.42,"high":79.93,"low":76.7,"open":77.01,"volume":12752700},{"timestamp":1709217000,"date":"2024-02-29","index":2081,"close":79.47,"high":80.96,"low":78.54,"open":79.5,"volume":12228200},{"timestamp":1709303400,"date":"2024-03-01","index":2082,"close":79.25,"high":80.63,"low":78.11,"open":79.79,"volume":9355200},{"timestamp":1709562600,"date":"2024-03-04","index":2083,"close":77,"high":79.67,"low":76.89,"open":79.42,"volume":8523300},{"timestamp":1709649000,"date":"2024-03-05","index":2084,"close":74.43,"high":76.55,"low":73.77,"open":76.1,"volume":7204400},{"timestamp":1709735400,"date":"2024-03-06","index":2085,"close":75.53,"high":77.14,"low":75.19,"open":75.67,"volume":7376800},{"timestamp":1709821800,"date":"2024-03-07","index":2086,"close":77.22,"high":77.79,"low":75.67,"open":76.82,"volume":6906600},{"timestamp":1709908200,"date":"2024-03-08","index":2087,"close":80.74,"high":81.85,"low":77.5,"open":77.95,"volume":12861900}]},{"date":"2023-11-02","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1991,"close":44.17,"high":45.57,"low":43.96,"open":44.38,"volume":10885100},{"timestamp":1697808600,"date":"2023-10-20","index":1992,"close":43.98,"high":44.56,"low":43.7,"open":44.51,"volume":9975600},{"timestamp":1698067800,"date":"2023-10-23","index":1993,"close":43.9,"high":44.56,"low":42.81,"open":43.58,"volume":9641600},{"timestamp":1698154200,"date":"2023-10-24","index":1994,"close":45.35,"high":46.15,"low":44.71,"open":44.78,"volume":11482200},{"timestamp":1698240600,"date":"2023-10-25","index":1995,"close":41.72,"high":43.65,"low":41.3,"open":43.56,"volume":20833400},{"timestamp":1698327000,"date":"2023-10-26","index":1996,"close":41.68,"high":42.89,"low":41.54,"open":41.66,"volume":11861500},{"timestamp":1698413400,"date":"2023-10-27","index":1997,"close":40.02,"high":40.52,"low":38.91,"open":40.36,"volume":19872600},{"timestamp":1698672600,"date":"2023-10-30","index":1998,"close":39.22,"high":40.86,"low":38.85,"open":40.37,"volume":15531800},{"timestamp":1698759000,"date":"2023-10-31","index":1999,"close":40.25,"high":40.38,"low":38.88,"open":39.48,"volume":9734500},{"timestamp":1698845400,"date":"2023-11-01","index":2000,"close":40.96,"high":41.1,"low":39.34,"open":39.95,"volume":11957100},{"timestamp":1698931800,"date":"2023-11-02","index":2001,"close":43.98,"high":44.1,"low":42.78,"open":43.71,"volume":30573900}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":2002,"close":48.68,"high":52.13,"low":48.4,"open":50.8,"volume":49363300},{"timestamp":1699281000,"date":"2023-11-06","index":2003,"close":49.52,"high":49.92,"low":48.15,"open":49.19,"volume":22090200},{"timestamp":1699367400,"date":"2023-11-07","index":2004,"close":51.05,"high":51.63,"low":49.71,"open":49.71,"volume":22098700},{"timestamp":1699453800,"date":"2023-11-08","index":2005,"close":52.27,"high":53.05,"low":50.63,"open":50.96,"volume":19517500},{"timestamp":1699540200,"date":"2023-11-09","index":2006,"close":51.05,"high":53.35,"low":50.98,"open":52.79,"volume":16380500},{"timestamp":1699626600,"date":"2023-11-10","index":2007,"close":51.5,"high":51.7,"low":50.87,"open":50.99,"volume":9510200},{"timestamp":1699885800,"date":"2023-11-13","index":2008,"close":52.02,"high":52.21,"low":50.86,"open":50.95,"volume":9727500},{"timestamp":1699972200,"date":"2023-11-14","index":2009,"close":55.1,"high":55.33,"low":53.82,"open":53.96,"volume":15519200},{"timestamp":1700058600,"date":"2023-11-15","index":2010,"close":56.3,"high":57.27,"low":55.45,"open":55.52,"volume":14683100},{"timestamp":1700145000,"date":"2023-11-16","index":2011,"close":56.28,"high":56.45,"low":55.49,"open":56.02,"volume":9462600},{"timestamp":1700231400,"date":"2023-11-17","index":2012,"close":58.19,"high":58.4,"low":56.4,"open":56.44,"volume":12031000}]},{"date":"2023-08-03","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1927,"close":76.17,"high":77.95,"low":75.66,"open":77.22,"volume":7231300},{"timestamp":1689946200,"date":"2023-07-21","index":1928,"close":76.12,"high":77.61,"low":75.08,"open":76.88,"volume":5255700},{"timestamp":1690205400,"date":"2023-07-24","index":1929,"close":77.14,"high":77.26,"low":74.36,"open":75.86,"volume":5016000},{"timestamp":1690291800,"date":"2023-07-25","index":1930,"close":76.87,"high":78.25,"low":76.79,"open":77.58,"volume":3362600},{"timestamp":1690378200,"date":"2023-07-26","index":1931,"close":77.41,"high":77.85,"low":75.76,"open":76.16,"volume":4235200},{"timestamp":1690464600,"date":"2023-07-27","index":1932,"close":75.77,"high":79.44,"low":75.4,"open":78.83,"volume":5911900},{"timestamp":1690551000,"date":"2023-07-28","index":1933,"close":78.36,"high":78.98,"low":77.35,"open":78.32,"volume":6225700},{"timestamp":1690810200,"date":"2023-07-31","index":1934,"close":80.53,"high":81.47,"low":79.16,"open":79.38,"volume":7815000},{"timestamp":1690896600,"date":"2023-08-01","index":1935,"close":78.76,"high":79.9,"low":77.78,"open":79.88,"volume":6731500},{"timestamp":1690983000,"date":"2023-08-02","index":1936,"close":74.49,"high":77.14,"low":73.87,"open":77.14,"volume":10439800},{"timestamp":1691069400,"date":"2023-08-03","index":1937,"close":73.55,"high":73.88,"low":71.51,"open":73.36,"volume":13742600}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1938,"close":63.52,"high":70.4,"low":63.2,"open":67.68,"volume":33447600},{"timestamp":1691415000,"date":"2023-08-07","index":1939,"close":64.01,"high":65.15,"low":63.28,"open":64.16,"volume":16331200},{"timestamp":1691501400,"date":"2023-08-08","index":1940,"close":62.38,"high":63.58,"low":62.32,"open":62.8,"volume":11439300},{"timestamp":1691587800,"date":"2023-08-09","index":1941,"close":62.71,"high":64.55,"low":62.41,"open":63.63,"volume":12169200},{"timestamp":1691674200,"date":"2023-08-10","index":1942,"close":62.24,"high":64.26,"low":61.81,"open":63.06,"volume":8642500},{"timestamp":1691760600,"date":"2023-08-11","index":1943,"close":60.57,"high":62.36,"low":60.53,"open":61.6,"volume":7733100},{"timestamp":1692019800,"date":"2023-08-14","index":1944,"close":60.15,"high":60.49,"low":59.64,"open":60.06,"volume":7408100},{"timestamp":1692106200,"date":"2023-08-15","index":1945,"close":58.36,"high":60.36,"low":58.13,"open":60.09,"volume":9501100},{"timestamp":1692192600,"date":"2023-08-16","index":1946,"close":57.49,"high":58.95,"low":57.44,"open":58.14,"volume":8309200},{"timestamp":1692279000,"date":"2023-08-17","index":1947,"close":56.1,"high":57.52,"low":56.08,"open":57.07,"volume":10195200},{"timestamp":1692365400,"date":"2023-08-18","index":1948,"close":56.88,"high":57.27,"low":54.72,"open":55.03,"volume":9827600}]},{"date":"2023-05-04","estimated":0.34,"reported":0.4,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1865,"close":62.36,"high":62.92,"low":61.54,"open":61.72,"volume":9367800},{"timestamp":1682083800,"date":"2023-04-21","index":1866,"close":63.48,"high":63.57,"low":62.02,"open":62.18,"volume":10855300},{"timestamp":1682343000,"date":"2023-04-24","index":1867,"close":64.5,"high":64.75,"low":63.05,"open":63.7,"volume":8457400},{"timestamp":1682429400,"date":"2023-04-25","index":1868,"close":61,"high":64.36,"low":60.97,"open":63.92,"volume":10416200},{"timestamp":1682515800,"date":"2023-04-26","index":1869,"close":60.57,"high":61.8,"low":60.01,"open":61.21,"volume":9262100},{"timestamp":1682602200,"date":"2023-04-27","index":1870,"close":60.58,"high":61.41,"low":58.91,"open":61.18,"volume":14361200},{"timestamp":1682688600,"date":"2023-04-28","index":1871,"close":60.79,"high":61.03,"low":58.97,"open":59.83,"volume":11809500},{"timestamp":1682947800,"date":"2023-05-01","index":1872,"close":60.22,"high":61.75,"low":59.75,"open":60.69,"volume":9293600},{"timestamp":1683034200,"date":"2023-05-02","index":1873,"close":57.76,"high":59.9,"low":57.63,"open":59.61,"volume":10440300},{"timestamp":1683120600,"date":"2023-05-03","index":1874,"close":59.32,"high":60.82,"low":57.42,"open":57.98,"volume":14798400},{"timestamp":1683207000,"date":"2023-05-04","index":1875,"close":60.43,"high":61.38,"low":59.21,"open":59.22,"volume":16023900}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1876,"close":59.25,"high":62.07,"low":58.79,"open":60.64,"volume":25446800},{"timestamp":1683552600,"date":"2023-05-08","index":1877,"close":58.8,"high":59.77,"low":57.77,"open":59.27,"volume":13623600},{"timestamp":1683639000,"date":"2023-05-09","index":1878,"close":59.32,"high":59.72,"low":57.89,"open":58.41,"volume":8377200},{"timestamp":1683725400,"date":"2023-05-10","index":1879,"close":57.53,"high":60,"low":57.15,"open":59.97,"volume":12457000},{"timestamp":1683811800,"date":"2023-05-11","index":1880,"close":57.31,"high":58,"low":55.7,"open":56.65,"volume":11818500},{"timestamp":1683898200,"date":"2023-05-12","index":1881,"close":55.56,"high":57.3,"low":55.11,"open":57.3,"volume":11793900},{"timestamp":1684157400,"date":"2023-05-15","index":1882,"close":56.87,"high":57.12,"low":55.05,"open":55.3,"volume":9421500},{"timestamp":1684243800,"date":"2023-05-16","index":1883,"close":55.54,"high":56.6,"low":55.05,"open":55.74,"volume":8377500},{"timestamp":1684330200,"date":"2023-05-17","index":1884,"close":57.76,"high":57.83,"low":55.46,"open":56.07,"volume":9165900},{"timestamp":1684416600,"date":"2023-05-18","index":1885,"close":59.52,"high":60.13,"low":57.52,"open":57.94,"volume":9851300},{"timestamp":1684503000,"date":"2023-05-19","index":1886,"close":58.65,"high":59.6,"low":58.15,"open":59.47,"volume":6607900}]},{"date":"2023-02-23","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1816,"close":81.13,"high":84.29,"low":81.12,"open":82.9,"volume":7213400},{"timestamp":1675953000,"date":"2023-02-09","index":1817,"close":76.18,"high":82.08,"low":75.6,"open":81.35,"volume":17350900},{"timestamp":1676039400,"date":"2023-02-10","index":1818,"close":75.23,"high":76.01,"low":74.14,"open":75.1,"volume":11274100},{"timestamp":1676298600,"date":"2023-02-13","index":1819,"close":76.82,"high":77.57,"low":74.74,"open":75.51,"volume":9590500},{"timestamp":1676385000,"date":"2023-02-14","index":1820,"close":78.8,"high":79.45,"low":75.55,"open":76.04,"volume":9780900},{"timestamp":1676471400,"date":"2023-02-15","index":1821,"close":82.69,"high":82.7,"low":78.53,"open":78.7,"volume":10064300},{"timestamp":1676557800,"date":"2023-02-16","index":1822,"close":78.63,"high":81.33,"low":78.5,"open":80.27,"volume":9541500},{"timestamp":1676644200,"date":"2023-02-17","index":1823,"close":75.02,"high":77.03,"low":74.17,"open":76.97,"volume":11261600},{"timestamp":1676989800,"date":"2023-02-21","index":1824,"close":71.95,"high":74.49,"low":71.92,"open":73.09,"volume":7855200},{"timestamp":1677076200,"date":"2023-02-22","index":1825,"close":72.94,"high":73.68,"low":71.8,"open":72.72,"volume":10562100},{"timestamp":1677162600,"date":"2023-02-23","index":1826,"close":74.15,"high":74.89,"low":71.84,"open":74.27,"volume":22855200}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1827,"close":77.36,"high":78.02,"low":73.52,"open":77.47,"volume":43473200},{"timestamp":1677508200,"date":"2023-02-27","index":1828,"close":75.14,"high":77.73,"low":74.86,"open":77.29,"volume":18197400},{"timestamp":1677594600,"date":"2023-02-28","index":1829,"close":76.73,"high":78.02,"low":74.52,"open":75.33,"volume":13187300},{"timestamp":1677681000,"date":"2023-03-01","index":1830,"close":76.63,"high":76.73,"low":74.65,"open":76.31,"volume":10075900},{"timestamp":1677767400,"date":"2023-03-02","index":1831,"close":78.04,"high":78.59,"low":74.54,"open":75.44,"volume":10115600},{"timestamp":1677853800,"date":"2023-03-03","index":1832,"close":80.88,"high":81.13,"low":77.65,"open":78.67,"volume":11059700},{"timestamp":1678113000,"date":"2023-03-06","index":1833,"close":80.81,"high":83.08,"low":80.29,"open":81.4,"volume":10328600},{"timestamp":1678199400,"date":"2023-03-07","index":1834,"close":78.04,"high":81.4,"low":77.93,"open":80.48,"volume":8082800},{"timestamp":1678285800,"date":"2023-03-08","index":1835,"close":77.95,"high":78.69,"low":75.83,"open":77.97,"volume":8610500},{"timestamp":1678372200,"date":"2023-03-09","index":1836,"close":73.8,"high":79.62,"low":73.5,"open":77.82,"volume":12475200},{"timestamp":1678458600,"date":"2023-03-10","index":1837,"close":71.01,"high":73.58,"low":68.47,"open":70.61,"volume":18383100}]},{"date":"2022-11-03","estimated":0.23,"reported":0.42,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1741,"close":55.18,"high":57.64,"low":53.66,"open":53.95,"volume":12554800},{"timestamp":1666359000,"date":"2022-10-21","index":1742,"close":55.99,"high":56.33,"low":52.34,"open":54,"volume":13987700},{"timestamp":1666618200,"date":"2022-10-24","index":1743,"close":56.99,"high":57.71,"low":53.97,"open":55.62,"volume":12593800},{"timestamp":1666704600,"date":"2022-10-25","index":1744,"close":59.66,"high":60.32,"low":56.96,"open":56.96,"volume":12990600},{"timestamp":1666791000,"date":"2022-10-26","index":1745,"close":59.47,"high":62.48,"low":57.97,"open":58.24,"volume":12535300},{"timestamp":1666877400,"date":"2022-10-27","index":1746,"close":60.26,"high":61.93,"low":59.52,"open":60.23,"volume":9601800},{"timestamp":1666963800,"date":"2022-10-28","index":1747,"close":61.29,"high":61.33,"low":58.77,"open":59.61,"volume":10612200},{"timestamp":1667223000,"date":"2022-10-31","index":1748,"close":60.07,"high":61.94,"low":59.87,"open":61.25,"volume":10545300},{"timestamp":1667309400,"date":"2022-11-01","index":1749,"close":59,"high":62.83,"low":58.63,"open":62.28,"volume":12013900},{"timestamp":1667395800,"date":"2022-11-02","index":1750,"close":54.64,"high":59.56,"low":54.51,"open":58.64,"volume":15357900},{"timestamp":1667482200,"date":"2022-11-03","index":1751,"close":53.91,"high":55.1,"low":51.34,"open":53.4,"volume":20802100}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1752,"close":60.11,"high":63.7,"low":57.66,"open":60.35,"volume":44563400},{"timestamp":1667831400,"date":"2022-11-07","index":1753,"close":62.67,"high":64.75,"low":61.37,"open":62.17,"volume":22867900},{"timestamp":1667917800,"date":"2022-11-08","index":1754,"close":62.51,"high":65.8,"low":60.16,"open":63.19,"volume":26565400},{"timestamp":1668004200,"date":"2022-11-09","index":1755,"close":57.21,"high":60.48,"low":57.09,"open":60.4,"volume":18952000},{"timestamp":1668090600,"date":"2022-11-10","index":1756,"close":67.4,"high":68.58,"low":63.09,"open":63.09,"volume":28630300},{"timestamp":1668177000,"date":"2022-11-11","index":1757,"close":71.66,"high":72.43,"low":64.37,"open":65.09,"volume":21128100},{"timestamp":1668436200,"date":"2022-11-14","index":1758,"close":70.27,"high":72.35,"low":69.44,"open":70.25,"volume":11823300},{"timestamp":1668522600,"date":"2022-11-15","index":1759,"close":73.38,"high":75.77,"low":72.02,"open":74.77,"volume":13335400},{"timestamp":1668609000,"date":"2022-11-16","index":1760,"close":69.55,"high":72.92,"low":68.61,"open":71.63,"volume":11779600},{"timestamp":1668695400,"date":"2022-11-17","index":1761,"close":67.99,"high":68.92,"low":66.29,"open":67.02,"volume":9264400},{"timestamp":1668781800,"date":"2022-11-18","index":1762,"close":65.82,"high":69.32,"low":65.14,"open":69.04,"volume":9734600}]},{"date":"2022-08-04","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1677,"close":74.76,"high":75.17,"low":72.17,"open":73.31,"volume":14683000},{"timestamp":1658496600,"date":"2022-07-22","index":1678,"close":71.8,"high":76.44,"low":70.96,"open":74.66,"volume":12130100},{"timestamp":1658755800,"date":"2022-07-25","index":1679,"close":71.43,"high":72.47,"low":69.6,"open":72.04,"volume":9267700},{"timestamp":1658842200,"date":"2022-07-26","index":1680,"close":66.39,"high":69.23,"low":65.9,"open":69.09,"volume":10924100},{"timestamp":1658928600,"date":"2022-07-27","index":1681,"close":72.76,"high":72.94,"low":67.6,"open":68.46,"volume":13865400},{"timestamp":1659015000,"date":"2022-07-28","index":1682,"close":74.68,"high":75.16,"low":70.51,"open":73.04,"volume":11281600},{"timestamp":1659101400,"date":"2022-07-29","index":1683,"close":76.06,"high":76.09,"low":72.72,"open":73.23,"volume":10554300},{"timestamp":1659360600,"date":"2022-08-01","index":1684,"close":77.81,"high":79.05,"low":74.45,"open":75.48,"volume":11563100},{"timestamp":1659447000,"date":"2022-08-02","index":1685,"close":79.09,"high":80.77,"low":76.36,"open":76.62,"volume":12648900},{"timestamp":1659533400,"date":"2022-08-03","index":1686,"close":88.07,"high":88.83,"low":80.7,"open":81.03,"volume":26179500},{"timestamp":1659619800,"date":"2022-08-04","index":1687,"close":89.7,"high":90.67,"low":86.83,"open":88.15,"volume":22719400}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1688,"close":87.73,"high":93.19,"low":82.88,"open":83.65,"volume":31022600},{"timestamp":1659965400,"date":"2022-08-08","index":1689,"close":85.5,"high":91.8,"low":84.87,"open":88.05,"volume":19001500},{"timestamp":1660051800,"date":"2022-08-09","index":1690,"close":81.13,"high":84.87,"low":79.95,"open":84.18,"volume":13287000},{"timestamp":1660138200,"date":"2022-08-10","index":1691,"close":88.84,"high":89.03,"low":84.42,"open":86.76,"volume":16527800},{"timestamp":1660224600,"date":"2022-08-11","index":1692,"close":85.99,"high":92.1,"low":85.36,"open":90.87,"volume":15075900},{"timestamp":1660311000,"date":"2022-08-12","index":1693,"close":87.95,"high":88.63,"low":85.01,"open":88.01,"volume":10433200},{"timestamp":1660570200,"date":"2022-08-15","index":1694,"close":86.72,"high":89.19,"low":86.02,"open":87.72,"volume":9905200},{"timestamp":1660656600,"date":"2022-08-16","index":1695,"close":85.88,"high":87.1,"low":82.07,"open":86.23,"volume":12198000},{"timestamp":1660743000,"date":"2022-08-17","index":1696,"close":80.33,"high":84.44,"low":79.93,"open":83.53,"volume":15368500},{"timestamp":1660829400,"date":"2022-08-18","index":1697,"close":79.72,"high":80.55,"low":78.27,"open":80.44,"volume":11799700},{"timestamp":1660915800,"date":"2022-08-19","index":1698,"close":74.36,"high":77.88,"low":73.88,"open":77.4,"volume":13024100}]},{"date":"2022-05-05","estimated":0.21,"reported":0.18,"pre":[{"timestamp":1650547800,"date":"2022-04-21","index":1615,"close":107.71,"high":119.48,"low":106.44,"open":117.1,"volume":14430400},{"timestamp":1650634200,"date":"2022-04-22","index":1616,"close":102.67,"high":109.95,"low":102.02,"open":108.11,"volume":12495300},{"timestamp":1650893400,"date":"2022-04-25","index":1617,"close":107.38,"high":108.3,"low":101.87,"open":101.87,"volume":14059500},{"timestamp":1650979800,"date":"2022-04-26","index":1618,"close":100.47,"high":105.64,"low":99.82,"open":105.64,"volume":12854500},{"timestamp":1651066200,"date":"2022-04-27","index":1619,"close":99.93,"high":103.97,"low":98.07,"open":98.68,"volume":14308600},{"timestamp":1651152600,"date":"2022-04-28","index":1620,"close":104.64,"high":106,"low":97.39,"open":101.54,"volume":16650900},{"timestamp":1651239000,"date":"2022-04-29","index":1621,"close":99.54,"high":110.44,"low":99.32,"open":103.64,"volume":13448800},{"timestamp":1651498200,"date":"2022-05-02","index":1622,"close":105.86,"high":105.97,"low":97.27,"open":98.3,"volume":14661700},{"timestamp":1651584600,"date":"2022-05-03","index":1623,"close":102.33,"high":108,"low":100.48,"open":104.16,"volume":14675900},{"timestamp":1651671000,"date":"2022-05-04","index":1624,"close":106.79,"high":107.21,"low":93.65,"open":102.25,"volume":25333900},{"timestamp":1651757400,"date":"2022-05-05","index":1625,"close":95.55,"high":104.14,"low":93.12,"open":103.51,"volume":22914500}],"post":[{"timestamp":1651843800,"date":"2022-05-06","index":1626,"close":96.19,"high":98.68,"low":88.56,"open":98.67,"volume":36801900},{"timestamp":1652103000,"date":"2022-05-09","index":1627,"close":83.86,"high":93.97,"low":80.82,"open":93.06,"volume":31319600},{"timestamp":1652189400,"date":"2022-05-10","index":1628,"close":84.39,"high":91.46,"low":80.39,"open":87.29,"volume":25789600},{"timestamp":1652275800,"date":"2022-05-11","index":1629,"close":71.22,"high":85.15,"low":70.33,"open":82.97,"volume":39549300},{"timestamp":1652362200,"date":"2022-05-12","index":1630,"close":75.76,"high":78.14,"low":65.1,"open":68.79,"volume":35208100},{"timestamp":1652448600,"date":"2022-05-13","index":1631,"close":84.15,"high":85.23,"low":80.13,"open":80.37,"volume":28356500},{"timestamp":1652707800,"date":"2022-05-16","index":1632,"close":79.7,"high":84.69,"low":79.31,"open":82.27,"volume":18879600},{"timestamp":1652794200,"date":"2022-05-17","index":1633,"close":84.79,"high":85.56,"low":78.88,"open":82.5,"volume":21675600},{"timestamp":1652880600,"date":"2022-05-18","index":1634,"close":82.06,"high":89.1,"low":81.48,"open":82.73,"volume":24811400},{"timestamp":1652967000,"date":"2022-05-19","index":1635,"close":87.14,"high":89.92,"low":82.08,"open":82.9,"volume":24086900},{"timestamp":1653053400,"date":"2022-05-20","index":1636,"close":83.44,"high":90.25,"low":78.89,"open":88.01,"volume":22714300}]},{"date":"2022-02-24","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":1566,"close":112.84,"high":112.9,"low":104.61,"open":104.81,"volume":24064600},{"timestamp":1644503400,"date":"2022-02-10","index":1567,"close":108.94,"high":119,"low":107.3,"open":109.25,"volume":26289600},{"timestamp":1644589800,"date":"2022-02-11","index":1568,"close":107.88,"high":118.04,"low":106.87,"open":112.59,"volume":31484600},{"timestamp":1644849000,"date":"2022-02-14","index":1569,"close":111.64,"high":116.36,"low":106.63,"open":107.79,"volume":22821500},{"timestamp":1644935400,"date":"2022-02-15","index":1570,"close":115.21,"high":115.37,"low":110.27,"open":113.02,"volume":16899000},{"timestamp":1645021800,"date":"2022-02-16","index":1571,"close":109,"high":113.95,"low":108.87,"open":113.95,"volume":17971500},{"timestamp":1645108200,"date":"2022-02-17","index":1572,"close":104.02,"high":110.78,"low":103.36,"open":110.24,"volume":12975400},{"timestamp":1645194600,"date":"2022-02-18","index":1573,"close":97.72,"high":103.89,"low":96.83,"open":103.61,"volume":20520500},{"timestamp":1645540200,"date":"2022-02-22","index":1574,"close":93.91,"high":99.45,"low":93.13,"open":95.77,"volume":16625700},{"timestamp":1645626600,"date":"2022-02-23","index":1575,"close":88.72,"high":95.2,"low":88.57,"open":94.66,"volume":18330800},{"timestamp":1645713000,"date":"2022-02-24","index":1576,"close":94.99,"high":96.16,"low":82.72,"open":83.08,"volume":31915000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":1577,"close":119.82,"high":120.7,"low":109.3,"open":114.9,"volume":64569100},{"timestamp":1646058600,"date":"2022-02-28","index":1578,"close":127.5,"high":131.95,"low":118.31,"open":118.31,"volume":52481700},{"timestamp":1646145000,"date":"2022-03-01","index":1579,"close":126.06,"high":131.49,"low":124.36,"open":126.55,"volume":25688200},{"timestamp":1646231400,"date":"2022-03-02","index":1580,"close":124.26,"high":125.53,"low":118.76,"open":124.93,"volume":18998500},{"timestamp":1646317800,"date":"2022-03-03","index":1581,"close":114.22,"high":123.64,"low":113.08,"open":123.13,"volume":18089100},{"timestamp":1646404200,"date":"2022-03-04","index":1582,"close":106.52,"high":119.71,"low":105.07,"open":116.68,"volume":23137800},{"timestamp":1646663400,"date":"2022-03-07","index":1583,"close":97.51,"high":108.08,"low":95.42,"open":107.17,"volume":29481400},{"timestamp":1646749800,"date":"2022-03-08","index":1584,"close":100.62,"high":105.15,"low":93.3,"open":96.71,"volume":25280900},{"timestamp":1646836200,"date":"2022-03-09","index":1585,"close":111.92,"high":113.82,"low":103.39,"open":103.99,"volume":27721900},{"timestamp":1646922600,"date":"2022-03-10","index":1586,"close":108.87,"high":110.58,"low":104.64,"open":110.35,"volume":15651100},{"timestamp":1647009000,"date":"2022-03-11","index":1587,"close":101.93,"high":110.68,"low":101.7,"open":109.88,"volume":13636500}]},{"date":"2021-11-04","estimated":0.37,"reported":0.37,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":1490,"close":265.08,"high":265.65,"low":253.6,"open":255.54,"volume":7003100},{"timestamp":1634909400,"date":"2021-10-22","index":1491,"close":253.06,"high":262,"low":251.94,"open":259.88,"volume":7656200},{"timestamp":1635168600,"date":"2021-10-25","index":1492,"close":262,"high":262.41,"low":252.53,"open":252.55,"volume":5747700},{"timestamp":1635255000,"date":"2021-10-26","index":1493,"close":263.39,"high":270.16,"low":259.06,"open":263.03,"volume":7089500},{"timestamp":1635341400,"date":"2021-10-27","index":1494,"close":253.02,"high":262.31,"low":252.28,"open":261.92,"volume":6305700},{"timestamp":1635427800,"date":"2021-10-28","index":1495,"close":261.33,"high":261.61,"low":254.66,"open":257.19,"volume":4912900},{"timestamp":1635514200,"date":"2021-10-29","index":1496,"close":254.5,"high":258.75,"low":253.98,"open":258.16,"volume":4093800},{"timestamp":1635773400,"date":"2021-11-01","index":1497,"close":255.04,"high":255.54,"low":251.12,"open":255.12,"volume":4426600},{"timestamp":1635859800,"date":"2021-11-02","index":1498,"close":249.01,"high":255.22,"low":247.4,"open":253.04,"volume":5465900},{"timestamp":1635946200,"date":"2021-11-03","index":1499,"close":252.48,"high":252.82,"low":248.23,"open":249.4,"volume":4205600},{"timestamp":1636032600,"date":"2021-11-04","index":1500,"close":247.46,"high":253.32,"low":244.55,"open":252.64,"volume":10195300}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":1501,"close":237.38,"high":255.95,"low":237.08,"open":247.64,"volume":15228000},{"timestamp":1636381800,"date":"2021-11-08","index":1502,"close":236.77,"high":241.42,"low":234.15,"open":237.99,"volume":7458700},{"timestamp":1636468200,"date":"2021-11-09","index":1503,"close":230.78,"high":240.9,"low":229.72,"open":238.4,"volume":7280600},{"timestamp":1636554600,"date":"2021-11-10","index":1504,"close":227.21,"high":234.69,"low":225.25,"open":230,"volume":7326800},{"timestamp":1636641000,"date":"2021-11-11","index":1505,"close":226.51,"high":231.22,"low":225.65,"open":231.01,"volume":4699500},{"timestamp":1636727400,"date":"2021-11-12","index":1506,"close":227.3,"high":229.76,"low":226.51,"open":228.2,"volume":5669000},{"timestamp":1636986600,"date":"2021-11-15","index":1507,"close":233.02,"high":238.6,"low":228.8,"open":229,"volume":6501800},{"timestamp":1637073000,"date":"2021-11-16","index":1508,"close":238.47,"high":238.9,"low":230.4,"open":231.3,"volume":5690800},{"timestamp":1637159400,"date":"2021-11-17","index":1509,"close":231.85,"high":241.5,"low":229.69,"open":238.85,"volume":5185100},{"timestamp":1637245800,"date":"2021-11-18","index":1510,"close":230.35,"high":237.82,"low":228.11,"open":234.69,"volume":5396100},{"timestamp":1637332200,"date":"2021-11-19","index":1511,"close":225.14,"high":229.99,"low":224.09,"open":228.63,"volume":7442300}]},{"date":"2021-08-01","estimated":0.31,"reported":0.66,"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":"2021-05-06","estimated":0.16,"reported":0.41,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":1363,"close":245.11,"high":255.8,"low":242.71,"open":246.46,"volume":12730800},{"timestamp":1619184600,"date":"2021-04-23","index":1364,"close":246.43,"high":247.57,"low":240.34,"open":243.39,"volume":8459800},{"timestamp":1619443800,"date":"2021-04-26","index":1365,"close":255.77,"high":256.97,"low":246.3,"open":248.27,"volume":8494400},{"timestamp":1619530200,"date":"2021-04-27","index":1366,"close":253.79,"high":260.81,"low":253.4,"open":256.96,"volume":6791500},{"timestamp":1619616600,"date":"2021-04-28","index":1367,"close":254.2,"high":258.97,"low":249.4,"open":253,"volume":6140700},{"timestamp":1619703000,"date":"2021-04-29","index":1368,"close":247.76,"high":259.88,"low":245.01,"open":257.36,"volume":6592800},{"timestamp":1619789400,"date":"2021-04-30","index":1369,"close":244.82,"high":249.96,"low":243.39,"open":244.24,"volume":6188300},{"timestamp":1620048600,"date":"2021-05-03","index":1370,"close":243.68,"high":249.42,"low":241.79,"open":246.6,"volume":5268800},{"timestamp":1620135000,"date":"2021-05-04","index":1371,"close":231.19,"high":240.19,"low":228.62,"open":238.83,"volume":9123600},{"timestamp":1620221400,"date":"2021-05-05","index":1372,"close":231.87,"high":240.2,"low":229.8,"open":237.5,"volume":6661000},{"timestamp":1620307800,"date":"2021-05-06","index":1373,"close":223.96,"high":235.35,"low":216.7,"open":235.21,"volume":14759100}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":1374,"close":233.35,"high":241.7,"low":231.18,"open":240.09,"volume":14836300},{"timestamp":1620653400,"date":"2021-05-10","index":1375,"close":216.43,"high":230,"low":216.01,"open":229.62,"volume":13256900},{"timestamp":1620739800,"date":"2021-05-11","index":1376,"close":220.65,"high":221.78,"low":205.69,"open":205.89,"volume":13676100},{"timestamp":1620826200,"date":"2021-05-12","index":1377,"close":206.67,"high":218.76,"low":205.6,"open":215.3,"volume":11778300},{"timestamp":1620912600,"date":"2021-05-13","index":1378,"close":197.13,"high":211.5,"low":192.29,"open":208.2,"volume":21397100},{"timestamp":1620999000,"date":"2021-05-14","index":1379,"close":207.85,"high":208.3,"low":198.17,"open":200.28,"volume":11497800},{"timestamp":1621258200,"date":"2021-05-17","index":1380,"close":202.92,"high":205,"low":195.55,"open":205,"volume":12133800},{"timestamp":1621344600,"date":"2021-05-18","index":1381,"close":203.16,"high":209.73,"low":199.73,"open":202.5,"volume":10088000},{"timestamp":1621431000,"date":"2021-05-19","index":1382,"close":200.11,"high":200.85,"low":192.21,"open":193.8,"volume":16413300},{"timestamp":1621517400,"date":"2021-05-20","index":1383,"close":204.91,"high":206.69,"low":202.2,"open":202.59,"volume":8336500},{"timestamp":1621603800,"date":"2021-05-21","index":1384,"close":200.01,"high":208.9,"low":199.62,"open":207,"volume":9250300}]},{"date":"2021-02-23","estimated":0.24,"reported":0.32,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1312,"close":259.97,"high":264.27,"low":244,"open":245.08,"volume":17114900},{"timestamp":1612881000,"date":"2021-02-09","index":1313,"close":258.12,"high":262.57,"low":250.55,"open":256.58,"volume":10815100},{"timestamp":1612967400,"date":"2021-02-10","index":1314,"close":257.49,"high":263.15,"low":252.75,"open":259.77,"volume":8644600},{"timestamp":1613053800,"date":"2021-02-11","index":1315,"close":265.93,"high":269.67,"low":258.5,"open":262,"volume":10214100},{"timestamp":1613140200,"date":"2021-02-12","index":1316,"close":272.75,"high":273.84,"low":262.53,"open":265.15,"volume":6780800},{"timestamp":1613485800,"date":"2021-02-16","index":1317,"close":276.02,"high":283.19,"low":272.32,"open":277.12,"volume":9193600},{"timestamp":1613572200,"date":"2021-02-17","index":1318,"close":270.94,"high":274.47,"low":260.76,"open":274.37,"volume":11094300},{"timestamp":1613658600,"date":"2021-02-18","index":1319,"close":270.85,"high":272.79,"low":261.85,"open":265.49,"volume":7236400},{"timestamp":1613745000,"date":"2021-02-19","index":1320,"close":276.57,"high":280.94,"low":273.59,"open":275.12,"volume":7373400},{"timestamp":1614004200,"date":"2021-02-22","index":1321,"close":268.08,"high":278.1,"low":266.36,"open":271.85,"volume":9740400},{"timestamp":1614090600,"date":"2021-02-23","index":1322,"close":256.59,"high":261.3,"low":232.5,"open":247.55,"volume":18971900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1323,"close":237.32,"high":246,"low":230.68,"open":243.11,"volume":26123100},{"timestamp":1614263400,"date":"2021-02-25","index":1324,"close":227.11,"high":245.84,"low":223.66,"open":244.87,"volume":15916300},{"timestamp":1614349800,"date":"2021-02-26","index":1325,"close":230.03,"high":232.78,"low":217.4,"open":226.32,"volume":14913800},{"timestamp":1614609000,"date":"2021-03-01","index":1326,"close":241,"high":241.72,"low":232.1,"open":238.11,"volume":8989200},{"timestamp":1614695400,"date":"2021-03-02","index":1327,"close":252.2,"high":258.49,"low":246.47,"open":251.9,"volume":17345800},{"timestamp":1614781800,"date":"2021-03-03","index":1328,"close":234.2,"high":250.95,"low":232.01,"open":249,"volume":12151700},{"timestamp":1614868200,"date":"2021-03-04","index":1329,"close":218.41,"high":232.63,"low":210,"open":228.76,"volume":18496000},{"timestamp":1614954600,"date":"2021-03-05","index":1330,"close":216.44,"high":222.01,"low":191.36,"open":221.27,"volume":24773600},{"timestamp":1615213800,"date":"2021-03-08","index":1331,"close":201.87,"high":221.63,"low":201,"open":217.71,"volume":13488100},{"timestamp":1615300200,"date":"2021-03-09","index":1332,"close":225.09,"high":226.49,"low":211.5,"open":215.37,"volume":14495500},{"timestamp":1615386600,"date":"2021-03-10","index":1333,"close":226.73,"high":237.92,"low":223.21,"open":231.61,"volume":12973100}]},{"date":"2020-11-05","estimated":0.16,"reported":0.34,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":1239,"close":175.93,"high":181.98,"low":173.61,"open":178.5,"volume":6681600},{"timestamp":1603459800,"date":"2020-10-23","index":1240,"close":176.77,"high":177.79,"low":173.34,"open":177.5,"volume":4167600},{"timestamp":1603719000,"date":"2020-10-26","index":1241,"close":169.89,"high":176.86,"low":166.77,"open":175.01,"volume":6489400},{"timestamp":1603805400,"date":"2020-10-27","index":1242,"close":171.02,"high":176.26,"low":169.26,"open":175.31,"volume":6937600},{"timestamp":1603891800,"date":"2020-10-28","index":1243,"close":167.13,"high":168.94,"low":164.45,"open":166.59,"volume":5420300},{"timestamp":1603978200,"date":"2020-10-29","index":1244,"close":169.86,"high":172.08,"low":168.11,"open":170.08,"volume":4431800},{"timestamp":1604064600,"date":"2020-10-30","index":1245,"close":154.88,"high":167.4,"low":152.43,"open":166.49,"volume":14936400},{"timestamp":1604327400,"date":"2020-11-02","index":1246,"close":155.23,"high":161.24,"low":152.1,"open":158,"volume":8753600},{"timestamp":1604413800,"date":"2020-11-03","index":1247,"close":158.21,"high":161.05,"low":151.1,"open":153.22,"volume":8001400},{"timestamp":1604500200,"date":"2020-11-04","index":1248,"close":171.29,"high":171.36,"low":162.15,"open":166.38,"volume":7760600},{"timestamp":1604586600,"date":"2020-11-05","index":1249,"close":175.23,"high":177.29,"low":172.65,"open":177.1,"volume":15519700}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":1250,"close":198.08,"high":201.33,"low":182.99,"open":185.24,"volume":27088300},{"timestamp":1604932200,"date":"2020-11-09","index":1251,"close":184.08,"high":197,"low":181.83,"open":191.3,"volume":14986000},{"timestamp":1605018600,"date":"2020-11-10","index":1252,"close":172,"high":183.46,"low":167.11,"open":182.37,"volume":14840000},{"timestamp":1605105000,"date":"2020-11-11","index":1253,"close":183.42,"high":184,"low":177.7,"open":179.65,"volume":9040800},{"timestamp":1605191400,"date":"2020-11-12","index":1254,"close":178.51,"high":185.19,"low":177,"open":184.26,"volume":9138900},{"timestamp":1605277800,"date":"2020-11-13","index":1255,"close":177.19,"high":180.9,"low":175.5,"open":180.6,"volume":6955400},{"timestamp":1605537000,"date":"2020-11-16","index":1256,"close":179.16,"high":179.22,"low":173.01,"open":175.83,"volume":7428200},{"timestamp":1605623400,"date":"2020-11-17","index":1257,"close":187.9,"high":190.74,"low":180.12,"open":180.12,"volume":11140700},{"timestamp":1605709800,"date":"2020-11-18","index":1258,"close":185.54,"high":187.5,"low":182.27,"open":187.49,"volume":5627300},{"timestamp":1605796200,"date":"2020-11-19","index":1259,"close":191.66,"high":194.01,"low":185.74,"open":190.78,"volume":12280100},{"timestamp":1605882600,"date":"2020-11-20","index":1260,"close":195.97,"high":200.99,"low":191.55,"open":193.69,"volume":10935100}]},{"date":"2020-08-04","estimated":-0.05,"reported":0.18,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":1173,"close":126.99,"high":130.8,"low":125.07,"open":129.95,"volume":10777800},{"timestamp":1595424600,"date":"2020-07-22","index":1174,"close":129.18,"high":131.71,"low":127.06,"open":127.49,"volume":8437500},{"timestamp":1595511000,"date":"2020-07-23","index":1175,"close":122.93,"high":129.85,"low":121.32,"open":127.74,"volume":11010200},{"timestamp":1595597400,"date":"2020-07-24","index":1176,"close":121.41,"high":122.91,"low":117,"open":119.89,"volume":8060000},{"timestamp":1595856600,"date":"2020-07-27","index":1177,"close":125.75,"high":126.77,"low":122.34,"open":124.62,"volume":9685700},{"timestamp":1595943000,"date":"2020-07-28","index":1178,"close":123.51,"high":127.53,"low":123.32,"open":125.2,"volume":7126100},{"timestamp":1596029400,"date":"2020-07-29","index":1179,"close":128.55,"high":128.95,"low":124.9,"open":125.14,"volume":8693400},{"timestamp":1596115800,"date":"2020-07-30","index":1180,"close":129.13,"high":131.37,"low":125.33,"open":128.54,"volume":10192300},{"timestamp":1596202200,"date":"2020-07-31","index":1181,"close":129.85,"high":131.9,"low":127.36,"open":131.34,"volume":8599700},{"timestamp":1596461400,"date":"2020-08-03","index":1182,"close":134.8,"high":136.13,"low":130.26,"open":130.26,"volume":11472600},{"timestamp":1596547800,"date":"2020-08-04","index":1183,"close":136.83,"high":137.8,"low":133.6,"open":135.88,"volume":10870300}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":1184,"close":146.55,"high":158.43,"low":146.2,"open":153.16,"volume":39507000},{"timestamp":1596720600,"date":"2020-08-06","index":1185,"close":154,"high":155.89,"low":149.12,"open":149.76,"volume":19352800},{"timestamp":1596807000,"date":"2020-08-07","index":1186,"close":147.22,"high":153.84,"low":143.35,"open":151.51,"volume":15577300},{"timestamp":1597066200,"date":"2020-08-10","index":1187,"close":139.34,"high":147.82,"low":138.66,"open":147.53,"volume":13066300},{"timestamp":1597152600,"date":"2020-08-11","index":1188,"close":138.25,"high":142.95,"low":135.03,"open":137.94,"volume":13157100},{"timestamp":1597239000,"date":"2020-08-12","index":1189,"close":139.02,"high":143.42,"low":137.69,"open":140.01,"volume":10596900},{"timestamp":1597325400,"date":"2020-08-13","index":1190,"close":143.19,"high":145.51,"low":140.2,"open":140.9,"volume":9835000},{"timestamp":1597411800,"date":"2020-08-14","index":1191,"close":141.96,"high":144,"low":139.73,"open":143.89,"volume":6654700},{"timestamp":1597671000,"date":"2020-08-17","index":1192,"close":152.48,"high":153.68,"low":143.18,"open":144.49,"volume":13280500},{"timestamp":1597757400,"date":"2020-08-18","index":1193,"close":151.04,"high":153.19,"low":147.41,"open":151.97,"volume":8523400},{"timestamp":1597843800,"date":"2020-08-19","index":1194,"close":150.37,"high":152.35,"low":148.56,"open":151.22,"volume":6539900}]},{"date":"2020-05-06","estimated":0.13,"reported":-0.02,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1111,"close":60.96,"high":61.25,"low":58.01,"open":59.35,"volume":13444900},{"timestamp":1587648600,"date":"2020-04-23","index":1112,"close":61.82,"high":63.5,"low":60.92,"open":61.31,"volume":13098800},{"timestamp":1587735000,"date":"2020-04-24","index":1113,"close":62.01,"high":62.56,"low":61.04,"open":62.23,"volume":9625000},{"timestamp":1587994200,"date":"2020-04-27","index":1114,"close":63.55,"high":64.24,"low":61.81,"open":63.61,"volume":10241700},{"timestamp":1588080600,"date":"2020-04-28","index":1115,"close":61.75,"high":65.03,"low":60.9,"open":64.17,"volume":11852100},{"timestamp":1588167000,"date":"2020-04-29","index":1116,"close":65.77,"high":66.72,"low":63.39,"open":63.44,"volume":14387300},{"timestamp":1588253400,"date":"2020-04-30","index":1117,"close":65.14,"high":66.89,"low":64.72,"open":65,"volume":10525900},{"timestamp":1588339800,"date":"2020-05-01","index":1118,"close":63,"high":63.91,"low":61.44,"open":62.84,"volume":10042400},{"timestamp":1588599000,"date":"2020-05-04","index":1119,"close":63.69,"high":64.17,"low":61.09,"open":61.34,"volume":7556900},{"timestamp":1588685400,"date":"2020-05-05","index":1120,"close":66.69,"high":68.59,"low":65.21,"open":66,"volume":12011500},{"timestamp":1588771800,"date":"2020-05-06","index":1121,"close":68.1,"high":69.81,"low":67.12,"open":67.32,"volume":16202900}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1122,"close":74.62,"high":76.8,"low":69.58,"open":69.86,"volume":31027000},{"timestamp":1588944600,"date":"2020-05-08","index":1123,"close":76.05,"high":76.4,"low":72,"open":72.04,"volume":20030600},{"timestamp":1589203800,"date":"2020-05-11","index":1124,"close":74.9,"high":75.9,"low":74.36,"open":75.7,"volume":12720600},{"timestamp":1589290200,"date":"2020-05-12","index":1125,"close":75.21,"high":77.39,"low":74.31,"open":76,"volume":17015500},{"timestamp":1589376600,"date":"2020-05-13","index":1126,"close":73.79,"high":75.8,"low":70.82,"open":75.32,"volume":13970100},{"timestamp":1589463000,"date":"2020-05-14","index":1127,"close":78.2,"high":78.25,"low":71.07,"open":72.17,"volume":16038900},{"timestamp":1589549400,"date":"2020-05-15","index":1128,"close":80.26,"high":81.13,"low":76.65,"open":77.75,"volume":16312000},{"timestamp":1589808600,"date":"2020-05-18","index":1129,"close":76.63,"high":81.35,"low":76.44,"open":78.7,"volume":16215500},{"timestamp":1589895000,"date":"2020-05-19","index":1130,"close":79.25,"high":82.14,"low":76.25,"open":76.45,"volume":14225500},{"timestamp":1589981400,"date":"2020-05-20","index":1131,"close":82.04,"high":83.1,"low":80.52,"open":81.5,"volume":10152200},{"timestamp":1590067800,"date":"2020-05-21","index":1132,"close":81.49,"high":81.7,"low":78.76,"open":79.5,"volume":10082100}]},{"date":"2020-02-26","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1062,"close":79.88,"high":81.45,"low":79.61,"open":80.56,"volume":3972800},{"timestamp":1581517800,"date":"2020-02-12","index":1063,"close":80,"high":80.91,"low":79.61,"open":80.01,"volume":3574900},{"timestamp":1581604200,"date":"2020-02-13","index":1064,"close":80.99,"high":82.54,"low":79.08,"open":79.3,"volume":6872100},{"timestamp":1581690600,"date":"2020-02-14","index":1065,"close":81.86,"high":82.59,"low":81.01,"open":81.39,"volume":5073200},{"timestamp":1582036200,"date":"2020-02-18","index":1066,"close":82.42,"high":82.98,"low":81.35,"open":81.68,"volume":4723800},{"timestamp":1582122600,"date":"2020-02-19","index":1067,"close":85.24,"high":86.48,"low":82.93,"open":83.01,"volume":9115000},{"timestamp":1582209000,"date":"2020-02-20","index":1068,"close":85.7,"high":87.25,"low":80.3,"open":85.23,"volume":12070000},{"timestamp":1582295400,"date":"2020-02-21","index":1069,"close":83.49,"high":86.21,"low":82.72,"open":85.63,"volume":7739700},{"timestamp":1582554600,"date":"2020-02-24","index":1070,"close":80.21,"high":80.85,"low":76.07,"open":76.57,"volume":11071500},{"timestamp":1582641000,"date":"2020-02-25","index":1071,"close":77.05,"high":81.4,"low":75.79,"open":80.74,"volume":9425300},{"timestamp":1582727400,"date":"2020-02-26","index":1072,"close":76.59,"high":79.08,"low":76,"open":77.68,"volume":11164000}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1073,"close":79.31,"high":85.93,"low":79.05,"open":81.39,"volume":35935000},{"timestamp":1582900200,"date":"2020-02-28","index":1074,"close":83.33,"high":84.15,"low":76.42,"open":76.44,"volume":23461400},{"timestamp":1583159400,"date":"2020-03-02","index":1075,"close":80.67,"high":84.42,"low":79.57,"open":82.8,"volume":17800000},{"timestamp":1583245800,"date":"2020-03-03","index":1076,"close":78.84,"high":80.6,"low":75.81,"open":80.49,"volume":18049700},{"timestamp":1583332200,"date":"2020-03-04","index":1077,"close":79.26,"high":79.49,"low":75.82,"open":78.35,"volume":13374600},{"timestamp":1583418600,"date":"2020-03-05","index":1078,"close":76.32,"high":79.02,"low":75.66,"open":77.78,"volume":11269400},{"timestamp":1583505000,"date":"2020-03-06","index":1079,"close":73.09,"high":75.94,"low":70.27,"open":75.03,"volume":16409400},{"timestamp":1583760600,"date":"2020-03-09","index":1080,"close":65.73,"high":67.41,"low":63.33,"open":67.21,"volume":16418400},{"timestamp":1583847000,"date":"2020-03-10","index":1081,"close":67.24,"high":68.56,"low":63.37,"open":68.32,"volume":11806900},{"timestamp":1583933400,"date":"2020-03-11","index":1082,"close":62.44,"high":66.35,"low":60.82,"open":66.35,"volume":13618700},{"timestamp":1584019800,"date":"2020-03-12","index":1083,"close":53.57,"high":58.04,"low":52.97,"open":55,"volume":19529200}]},{"date":"2019-11-06","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":987,"close":58.36,"high":59.69,"low":57.62,"open":58.9,"volume":7628800},{"timestamp":1571923800,"date":"2019-10-24","index":988,"close":61.72,"high":61.77,"low":59.59,"open":59.62,"volume":7998100},{"timestamp":1572010200,"date":"2019-10-25","index":989,"close":62.89,"high":63.25,"low":61.11,"open":61.48,"volume":5189300},{"timestamp":1572269400,"date":"2019-10-28","index":990,"close":62.8,"high":63.43,"low":61.91,"open":62.82,"volume":7171200},{"timestamp":1572355800,"date":"2019-10-29","index":991,"close":62.41,"high":63.62,"low":62.38,"open":62.8,"volume":4030900},{"timestamp":1572442200,"date":"2019-10-30","index":992,"close":62.16,"high":62.73,"low":61.47,"open":62.51,"volume":4832800},{"timestamp":1572528600,"date":"2019-10-31","index":993,"close":61.43,"high":62.65,"low":60.9,"open":62,"volume":4416100},{"timestamp":1572615000,"date":"2019-11-01","index":994,"close":62.6,"high":62.81,"low":61.46,"open":61.57,"volume":6184900},{"timestamp":1572877800,"date":"2019-11-04","index":995,"close":62.38,"high":63.83,"low":62.36,"open":63.3,"volume":6046700},{"timestamp":1572964200,"date":"2019-11-05","index":996,"close":61.06,"high":62.55,"low":59.91,"open":62.5,"volume":8552000},{"timestamp":1573050600,"date":"2019-11-06","index":997,"close":61.34,"high":61.93,"low":60.58,"open":61.33,"volume":12855600}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":998,"close":64.41,"high":66.6,"low":60.54,"open":61.91,"volume":25984000},{"timestamp":1573223400,"date":"2019-11-08","index":999,"close":62.45,"high":63.45,"low":61.33,"open":63.18,"volume":11629500},{"timestamp":1573482600,"date":"2019-11-11","index":1000,"close":63.79,"high":64.89,"low":61.88,"open":61.88,"volume":12711100},{"timestamp":1573569000,"date":"2019-11-12","index":1001,"close":61.54,"high":63.99,"low":60.82,"open":63.88,"volume":11296300},{"timestamp":1573655400,"date":"2019-11-13","index":1002,"close":61.51,"high":62.14,"low":60.85,"open":61.3,"volume":5509200},{"timestamp":1573741800,"date":"2019-11-14","index":1003,"close":62.99,"high":63,"low":61.35,"open":61.65,"volume":7406800},{"timestamp":1573828200,"date":"2019-11-15","index":1004,"close":64.7,"high":64.72,"low":63.1,"open":63.2,"volume":7791800},{"timestamp":1574087400,"date":"2019-11-18","index":1005,"close":65.74,"high":66.38,"low":64.23,"open":64.5,"volume":7409100},{"timestamp":1574173800,"date":"2019-11-19","index":1006,"close":66.37,"high":66.5,"low":65.14,"open":65.7,"volume":6884200},{"timestamp":1574260200,"date":"2019-11-20","index":1007,"close":67.17,"high":67.75,"low":66.02,"open":66.36,"volume":9595800},{"timestamp":1574346600,"date":"2019-11-21","index":1008,"close":67.42,"high":67.67,"low":66.28,"open":67.17,"volume":7864400}]}]
diff --git a/data/TBLT_full.json b/data/TBLT_full.json
index 2d9950584..5c748bd2f 100644
--- a/data/TBLT_full.json
+++ b/data/TBLT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-16","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/TBLT_partial.json b/data/TBLT_partial.json
index 2d9950584..5c748bd2f 100644
--- a/data/TBLT_partial.json
+++ b/data/TBLT_partial.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-16","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/TDOC_full.json b/data/TDOC_full.json
index d52abad86..868659e16 100644
--- a/data/TDOC_full.json
+++ b/data/TDOC_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":-0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.35,"reported":-4.92,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723665602,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4534159}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1081,"close":69.8,"high":70.74,"low":68.66,"open":69.23,"volume":1167900},{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400},{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":1017,"close":69.2,"high":71.31,"low":69.07,"open":71.3,"volume":735500},{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700},{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":953,"close":53.45,"high":55.95,"low":53.18,"open":55.61,"volume":1541500},{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500},{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":910,"close":63.57,"high":64.38,"low":62.41,"open":63.24,"volume":728800},{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700},{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500}]},{"date":"2018-11-01","estimated":-0.36,"reported":-0.34,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":832,"close":69.95,"high":71.94,"low":68.85,"open":70.87,"volume":1286100},{"timestamp":1539869400,"date":"2018-10-18","index":833,"close":68.23,"high":71.84,"low":67.76,"open":70,"volume":1213200},{"timestamp":1539955800,"date":"2018-10-19","index":834,"close":67.09,"high":70.5,"low":66.52,"open":68.77,"volume":839500},{"timestamp":1540215000,"date":"2018-10-22","index":835,"close":69.14,"high":69.76,"low":66.45,"open":67.17,"volume":1176700},{"timestamp":1540301400,"date":"2018-10-23","index":836,"close":67.18,"high":68.48,"low":65.44,"open":67.12,"volume":2178200},{"timestamp":1540387800,"date":"2018-10-24","index":837,"close":62.15,"high":68.47,"low":61.53,"open":67.1,"volume":1284600},{"timestamp":1540474200,"date":"2018-10-25","index":838,"close":65.96,"high":67.11,"low":62.5,"open":62.94,"volume":1390900},{"timestamp":1540560600,"date":"2018-10-26","index":839,"close":62.51,"high":64.95,"low":59.84,"open":62.95,"volume":1817400},{"timestamp":1540819800,"date":"2018-10-29","index":840,"close":63.22,"high":66.09,"low":61.21,"open":63.21,"volume":1756500},{"timestamp":1540906200,"date":"2018-10-30","index":841,"close":67.19,"high":67.57,"low":63,"open":63.11,"volume":1699200},{"timestamp":1540992600,"date":"2018-10-31","index":842,"close":69.34,"high":70.97,"low":68.3,"open":68.58,"volume":1590800}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":843,"close":69.52,"high":71.27,"low":65.14,"open":69.34,"volume":2870500},{"timestamp":1541165400,"date":"2018-11-02","index":844,"close":72.51,"high":75.93,"low":66.7,"open":68.2,"volume":3376900},{"timestamp":1541428200,"date":"2018-11-05","index":845,"close":63.34,"high":72.31,"low":62.62,"open":72.31,"volume":4078300},{"timestamp":1541514600,"date":"2018-11-06","index":846,"close":63.41,"high":65.98,"low":62.85,"open":63.5,"volume":1906400},{"timestamp":1541601000,"date":"2018-11-07","index":847,"close":68.28,"high":69.2,"low":64.25,"open":64.44,"volume":2029400},{"timestamp":1541687400,"date":"2018-11-08","index":848,"close":65.33,"high":68.04,"low":65,"open":67.89,"volume":993300},{"timestamp":1541773800,"date":"2018-11-09","index":849,"close":62.49,"high":65.45,"low":60.7,"open":65,"volume":1470000},{"timestamp":1542033000,"date":"2018-11-12","index":850,"close":60.56,"high":63.24,"low":59,"open":62.71,"volume":1278800},{"timestamp":1542119400,"date":"2018-11-13","index":851,"close":58.51,"high":63.17,"low":58.28,"open":61.17,"volume":1430400},{"timestamp":1542205800,"date":"2018-11-14","index":852,"close":57.4,"high":60.19,"low":56.25,"open":59,"volume":1614300},{"timestamp":1542292200,"date":"2018-11-15","index":853,"close":60.29,"high":60.43,"low":56.3,"open":57.27,"volume":1862100}]},{"date":"2018-08-01","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":767,"close":68.3,"high":69.6,"low":67.1,"open":67.25,"volume":1892600},{"timestamp":1531920600,"date":"2018-07-18","index":768,"close":69.15,"high":69.5,"low":67.4,"open":68.75,"volume":833900},{"timestamp":1532007000,"date":"2018-07-19","index":769,"close":70.4,"high":71.3,"low":69.33,"open":69.55,"volume":1512000},{"timestamp":1532093400,"date":"2018-07-20","index":770,"close":68.55,"high":70.9,"low":68.35,"open":70.85,"volume":1132300},{"timestamp":1532352600,"date":"2018-07-23","index":771,"close":69.55,"high":70.18,"low":67.75,"open":68.55,"volume":823900},{"timestamp":1532439000,"date":"2018-07-24","index":772,"close":63.7,"high":68.22,"low":62.85,"open":67.4,"volume":3659400},{"timestamp":1532525400,"date":"2018-07-25","index":773,"close":66.9,"high":67.45,"low":64.45,"open":64.9,"volume":3348300},{"timestamp":1532611800,"date":"2018-07-26","index":774,"close":65.9,"high":67,"low":65.2,"open":66.55,"volume":1042900},{"timestamp":1532698200,"date":"2018-07-27","index":775,"close":63.85,"high":66.5,"low":63.5,"open":66.1,"volume":1272500},{"timestamp":1532957400,"date":"2018-07-30","index":776,"close":61.05,"high":64.5,"low":59.55,"open":63.75,"volume":2741600},{"timestamp":1533043800,"date":"2018-07-31","index":777,"close":59.85,"high":63.7,"low":59.6,"open":61.05,"volume":2054300}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":778,"close":61.85,"high":62.7,"low":59.8,"open":59.85,"volume":2138700},{"timestamp":1533216600,"date":"2018-08-02","index":779,"close":65.25,"high":65.5,"low":61.35,"open":62.7,"volume":2728700},{"timestamp":1533303000,"date":"2018-08-03","index":780,"close":62.5,"high":66.25,"low":62.25,"open":62.7,"volume":1095600},{"timestamp":1533562200,"date":"2018-08-06","index":781,"close":66,"high":66.6,"low":62.38,"open":62.5,"volume":1636200},{"timestamp":1533648600,"date":"2018-08-07","index":782,"close":66.7,"high":67.65,"low":65.95,"open":66,"volume":1254400},{"timestamp":1533735000,"date":"2018-08-08","index":783,"close":69.35,"high":69.93,"low":66.75,"open":67.25,"volume":2310500},{"timestamp":1533821400,"date":"2018-08-09","index":784,"close":69,"high":70.9,"low":68.75,"open":69.9,"volume":1374000},{"timestamp":1533907800,"date":"2018-08-10","index":785,"close":71.85,"high":71.9,"low":68.55,"open":68.65,"volume":3588200},{"timestamp":1534167000,"date":"2018-08-13","index":786,"close":69.5,"high":73.25,"low":69.09,"open":72,"volume":1732200},{"timestamp":1534253400,"date":"2018-08-14","index":787,"close":71.7,"high":71.9,"low":69,"open":69.45,"volume":962100},{"timestamp":1534339800,"date":"2018-08-15","index":788,"close":70.75,"high":71.4,"low":69.4,"open":70.85,"volume":865100}]},{"date":"2018-05-01","estimated":-0.43,"reported":-0.36,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":703,"close":41.65,"high":41.83,"low":40.75,"open":41.5,"volume":379200},{"timestamp":1523971800,"date":"2018-04-17","index":704,"close":42.5,"high":42.65,"low":41.49,"open":41.9,"volume":546100},{"timestamp":1524058200,"date":"2018-04-18","index":705,"close":42.65,"high":43.35,"low":42.55,"open":42.65,"volume":597400},{"timestamp":1524144600,"date":"2018-04-19","index":706,"close":43.05,"high":43.35,"low":42.25,"open":42.5,"volume":503900},{"timestamp":1524231000,"date":"2018-04-20","index":707,"close":42.75,"high":43.3,"low":42.25,"open":42.75,"volume":440900},{"timestamp":1524490200,"date":"2018-04-23","index":708,"close":42.55,"high":43,"low":42.05,"open":42.8,"volume":356700},{"timestamp":1524576600,"date":"2018-04-24","index":709,"close":41.15,"high":42.85,"low":40.95,"open":42.8,"volume":1071800},{"timestamp":1524663000,"date":"2018-04-25","index":710,"close":40.65,"high":41.7,"low":40.35,"open":41.25,"volume":612700},{"timestamp":1524749400,"date":"2018-04-26","index":711,"close":42.1,"high":42.5,"low":40.65,"open":41,"volume":545000},{"timestamp":1524835800,"date":"2018-04-27","index":712,"close":43,"high":43.15,"low":42.15,"open":42.4,"volume":541900},{"timestamp":1525095000,"date":"2018-04-30","index":713,"close":43,"high":43.4,"low":42.8,"open":43.1,"volume":706700}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":714,"close":42.7,"high":43.2,"low":42.3,"open":43,"volume":1162200},{"timestamp":1525267800,"date":"2018-05-02","index":715,"close":45.45,"high":46.8,"low":42.5,"open":43.1,"volume":2860200},{"timestamp":1525354200,"date":"2018-05-03","index":716,"close":41.7,"high":44.8,"low":41.5,"open":44.5,"volume":2385400},{"timestamp":1525440600,"date":"2018-05-04","index":717,"close":42.2,"high":42.4,"low":40,"open":41.25,"volume":2228000},{"timestamp":1525699800,"date":"2018-05-07","index":718,"close":44.35,"high":44.45,"low":42.05,"open":42.35,"volume":1402600},{"timestamp":1525786200,"date":"2018-05-08","index":719,"close":45.3,"high":45.7,"low":43.85,"open":44.3,"volume":1893900},{"timestamp":1525872600,"date":"2018-05-09","index":720,"close":46.65,"high":47.1,"low":45.1,"open":45.15,"volume":1318000},{"timestamp":1525959000,"date":"2018-05-10","index":721,"close":47,"high":47.15,"low":45.4,"open":46.7,"volume":1145800},{"timestamp":1526045400,"date":"2018-05-11","index":722,"close":47.85,"high":48.05,"low":46.17,"open":46.85,"volume":902500},{"timestamp":1526304600,"date":"2018-05-14","index":723,"close":48.5,"high":49.45,"low":48.1,"open":48.25,"volume":688000},{"timestamp":1526391000,"date":"2018-05-15","index":724,"close":49.05,"high":49.63,"low":48,"open":48,"volume":1138600}]},{"date":"2018-02-27","estimated":-0.49,"reported":-0.76,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":659,"close":32.95,"high":33.72,"low":31.8,"open":33.4,"volume":1092300},{"timestamp":1518445800,"date":"2018-02-12","index":660,"close":33.8,"high":34.5,"low":33,"open":33.15,"volume":743400},{"timestamp":1518532200,"date":"2018-02-13","index":661,"close":34.15,"high":34.25,"low":33.45,"open":33.6,"volume":548300},{"timestamp":1518618600,"date":"2018-02-14","index":662,"close":35.75,"high":36.05,"low":33.75,"open":33.9,"volume":931400},{"timestamp":1518705000,"date":"2018-02-15","index":663,"close":36.9,"high":37.1,"low":35.75,"open":36.1,"volume":996100},{"timestamp":1518791400,"date":"2018-02-16","index":664,"close":37.15,"high":37.4,"low":36.25,"open":36.9,"volume":517100},{"timestamp":1519137000,"date":"2018-02-20","index":665,"close":37.75,"high":39.4,"low":36.4,"open":36.9,"volume":1250600},{"timestamp":1519223400,"date":"2018-02-21","index":666,"close":38.65,"high":39.95,"low":37.6,"open":37.75,"volume":1138400},{"timestamp":1519309800,"date":"2018-02-22","index":667,"close":38.8,"high":39.75,"low":38.3,"open":39,"volume":1269900},{"timestamp":1519396200,"date":"2018-02-23","index":668,"close":37.95,"high":39.5,"low":37.35,"open":39.1,"volume":881800},{"timestamp":1519655400,"date":"2018-02-26","index":669,"close":38.55,"high":38.65,"low":36.6,"open":38.2,"volume":936500}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":670,"close":37.3,"high":38.75,"low":37.15,"open":38.35,"volume":1127700},{"timestamp":1519828200,"date":"2018-02-28","index":671,"close":40.1,"high":41,"low":36.6,"open":36.6,"volume":2205900},{"timestamp":1519914600,"date":"2018-03-01","index":672,"close":38.55,"high":40.45,"low":37.85,"open":40.35,"volume":1119200},{"timestamp":1520001000,"date":"2018-03-02","index":673,"close":41.95,"high":42.13,"low":38.05,"open":38.25,"volume":1725200},{"timestamp":1520260200,"date":"2018-03-05","index":674,"close":41.95,"high":41.95,"low":39.58,"open":41.75,"volume":1678000},{"timestamp":1520346600,"date":"2018-03-06","index":675,"close":43.45,"high":43.67,"low":41.25,"open":41.8,"volume":1195900},{"timestamp":1520433000,"date":"2018-03-07","index":676,"close":44.05,"high":44.35,"low":42.35,"open":42.95,"volume":1134600},{"timestamp":1520519400,"date":"2018-03-08","index":677,"close":43.05,"high":44.65,"low":42.65,"open":44.2,"volume":1147100},{"timestamp":1520605800,"date":"2018-03-09","index":678,"close":43.15,"high":43.65,"low":42.7,"open":43.4,"volume":1111700},{"timestamp":1520861400,"date":"2018-03-12","index":679,"close":43.25,"high":43.65,"low":42.9,"open":43.45,"volume":743200},{"timestamp":1520947800,"date":"2018-03-13","index":680,"close":42.8,"high":43.85,"low":42.25,"open":43.4,"volume":768700}]},{"date":"2017-11-01","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1508247000,"date":"2017-10-17","index":580,"close":34,"high":34.2,"low":32.6,"open":32.6,"volume":1027100},{"timestamp":1508333400,"date":"2017-10-18","index":581,"close":34.3,"high":34.55,"low":33.83,"open":34,"volume":693800},{"timestamp":1508419800,"date":"2017-10-19","index":582,"close":34.05,"high":34.5,"low":33.7,"open":34.2,"volume":518300},{"timestamp":1508506200,"date":"2017-10-20","index":583,"close":34.25,"high":34.9,"low":34.15,"open":34.4,"volume":608700},{"timestamp":1508765400,"date":"2017-10-23","index":584,"close":33.2,"high":34.7,"low":33,"open":34.35,"volume":629000},{"timestamp":1508851800,"date":"2017-10-24","index":585,"close":32.95,"high":33.5,"low":32.5,"open":33.25,"volume":630000},{"timestamp":1508938200,"date":"2017-10-25","index":586,"close":32,"high":32.95,"low":31.9,"open":32.55,"volume":883600},{"timestamp":1509024600,"date":"2017-10-26","index":587,"close":31.75,"high":32.28,"low":31.65,"open":31.8,"volume":536500},{"timestamp":1509111000,"date":"2017-10-27","index":588,"close":33,"high":33.25,"low":31.8,"open":31.9,"volume":802000},{"timestamp":1509370200,"date":"2017-10-30","index":589,"close":32,"high":33,"low":31.4,"open":33,"volume":503400},{"timestamp":1509456600,"date":"2017-10-31","index":590,"close":33.05,"high":33.25,"low":31.9,"open":32.1,"volume":818000}],"post":[{"timestamp":1509543000,"date":"2017-11-01","index":591,"close":30.8,"high":33.9,"low":30.4,"open":33.35,"volume":1809000},{"timestamp":1509629400,"date":"2017-11-02","index":592,"close":32.05,"high":34.35,"low":30,"open":30.1,"volume":2496100},{"timestamp":1509715800,"date":"2017-11-03","index":593,"close":32.5,"high":32.85,"low":31.65,"open":32.15,"volume":709000},{"timestamp":1509978600,"date":"2017-11-06","index":594,"close":31.25,"high":32.8,"low":31.1,"open":32.3,"volume":634900},{"timestamp":1510065000,"date":"2017-11-07","index":595,"close":31.35,"high":31.65,"low":30.8,"open":31.25,"volume":798100},{"timestamp":1510151400,"date":"2017-11-08","index":596,"close":29.6,"high":31.4,"low":29.25,"open":31.05,"volume":1231500},{"timestamp":1510237800,"date":"2017-11-09","index":597,"close":29.65,"high":30.1,"low":29.05,"open":29.9,"volume":812500},{"timestamp":1510324200,"date":"2017-11-10","index":598,"close":29,"high":29.6,"low":28.3,"open":29.45,"volume":699800},{"timestamp":1510583400,"date":"2017-11-13","index":599,"close":29.4,"high":29.55,"low":28.42,"open":28.8,"volume":660200},{"timestamp":1510669800,"date":"2017-11-14","index":600,"close":28.3,"high":29.55,"low":28.2,"open":29.3,"volume":1134200},{"timestamp":1510756200,"date":"2017-11-15","index":601,"close":28.05,"high":28.4,"low":27.3,"open":28,"volume":1254300}]},{"date":"2017-08-02","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":516,"close":35.15,"high":35.55,"low":34.7,"open":34.9,"volume":414500},{"timestamp":1500471000,"date":"2017-07-19","index":517,"close":35.25,"high":35.58,"low":34.92,"open":35.25,"volume":504500},{"timestamp":1500557400,"date":"2017-07-20","index":518,"close":34.45,"high":35.4,"low":34.05,"open":35.4,"volume":494000},{"timestamp":1500643800,"date":"2017-07-21","index":519,"close":34.4,"high":34.78,"low":34.1,"open":34.7,"volume":430500},{"timestamp":1500903000,"date":"2017-07-24","index":520,"close":34.3,"high":34.85,"low":33.65,"open":34.4,"volume":364700},{"timestamp":1500989400,"date":"2017-07-25","index":521,"close":34.7,"high":35.08,"low":34.15,"open":34.25,"volume":792800},{"timestamp":1501075800,"date":"2017-07-26","index":522,"close":34.35,"high":34.75,"low":34.15,"open":34.75,"volume":261200},{"timestamp":1501162200,"date":"2017-07-27","index":523,"close":32.5,"high":33.4,"low":30.9,"open":33.2,"volume":3681200},{"timestamp":1501248600,"date":"2017-07-28","index":524,"close":33.75,"high":34.75,"low":32.25,"open":32.25,"volume":1214900},{"timestamp":1501507800,"date":"2017-07-31","index":525,"close":32.8,"high":34.65,"low":32.75,"open":34.1,"volume":807900},{"timestamp":1501594200,"date":"2017-08-01","index":526,"close":32.55,"high":33.45,"low":31.5,"open":32.9,"volume":1067000}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":527,"close":30.75,"high":33.15,"low":30.75,"open":32.5,"volume":1231100},{"timestamp":1501767000,"date":"2017-08-03","index":528,"close":30.25,"high":33.4,"low":30.13,"open":30.95,"volume":2423800},{"timestamp":1501853400,"date":"2017-08-04","index":529,"close":30.9,"high":31.55,"low":29.75,"open":30.5,"volume":1348100},{"timestamp":1502112600,"date":"2017-08-07","index":530,"close":31.7,"high":31.85,"low":30.65,"open":30.8,"volume":876800},{"timestamp":1502199000,"date":"2017-08-08","index":531,"close":32.65,"high":33.1,"low":31.7,"open":31.7,"volume":883900},{"timestamp":1502285400,"date":"2017-08-09","index":532,"close":31.95,"high":32.75,"low":31.85,"open":32.35,"volume":989800},{"timestamp":1502371800,"date":"2017-08-10","index":533,"close":30.7,"high":31.65,"low":29.98,"open":31.65,"volume":903300},{"timestamp":1502458200,"date":"2017-08-11","index":534,"close":30.35,"high":31.65,"low":30.35,"open":30.6,"volume":682700},{"timestamp":1502717400,"date":"2017-08-14","index":535,"close":30.7,"high":30.85,"low":30.1,"open":30.75,"volume":536300},{"timestamp":1502803800,"date":"2017-08-15","index":536,"close":31.2,"high":31.55,"low":30.4,"open":30.7,"volume":512600},{"timestamp":1502890200,"date":"2017-08-16","index":537,"close":30.05,"high":31.75,"low":29.8,"open":31.35,"volume":566700}]},{"date":"2017-05-08","estimated":-0.34,"reported":-0.3,"pre":[{"timestamp":1492781400,"date":"2017-04-21","index":456,"close":25.75,"high":26.45,"low":25.5,"open":26.45,"volume":461200},{"timestamp":1493040600,"date":"2017-04-24","index":457,"close":25.55,"high":26.45,"low":25.3,"open":26,"volume":235900},{"timestamp":1493127000,"date":"2017-04-25","index":458,"close":25.45,"high":26,"low":25.4,"open":25.6,"volume":286200},{"timestamp":1493213400,"date":"2017-04-26","index":459,"close":25.75,"high":25.85,"low":25.25,"open":25.55,"volume":245200},{"timestamp":1493299800,"date":"2017-04-27","index":460,"close":25.1,"high":25.75,"low":25,"open":25.75,"volume":468500},{"timestamp":1493386200,"date":"2017-04-28","index":461,"close":24.8,"high":25.45,"low":24.45,"open":25.1,"volume":625600},{"timestamp":1493645400,"date":"2017-05-01","index":462,"close":25.1,"high":25.3,"low":24.5,"open":24.8,"volume":417300},{"timestamp":1493731800,"date":"2017-05-02","index":463,"close":25,"high":25.6,"low":24.85,"open":25.1,"volume":558600},{"timestamp":1493818200,"date":"2017-05-03","index":464,"close":24.8,"high":25.05,"low":24.5,"open":24.8,"volume":508000},{"timestamp":1493904600,"date":"2017-05-04","index":465,"close":24.85,"high":25.02,"low":24.55,"open":24.85,"volume":400300},{"timestamp":1493991000,"date":"2017-05-05","index":466,"close":23.2,"high":25,"low":22.73,"open":24.9,"volume":1213500}],"post":[{"timestamp":1494250200,"date":"2017-05-08","index":467,"close":22.85,"high":23.6,"low":22.8,"open":23.1,"volume":1053800},{"timestamp":1494336600,"date":"2017-05-09","index":468,"close":28.6,"high":29.13,"low":24.2,"open":24.42,"volume":3438700},{"timestamp":1494423000,"date":"2017-05-10","index":469,"close":30.75,"high":30.98,"low":28.4,"open":28.65,"volume":2122400},{"timestamp":1494509400,"date":"2017-05-11","index":470,"close":29.7,"high":30.5,"low":29.3,"open":30.35,"volume":1108600},{"timestamp":1494595800,"date":"2017-05-12","index":471,"close":29.45,"high":29.95,"low":27.3,"open":29.05,"volume":823500},{"timestamp":1494855000,"date":"2017-05-15","index":472,"close":28.8,"high":29.55,"low":28.4,"open":29.4,"volume":451300},{"timestamp":1494941400,"date":"2017-05-16","index":473,"close":28.55,"high":29.27,"low":28.33,"open":28.95,"volume":371600},{"timestamp":1495027800,"date":"2017-05-17","index":474,"close":27.55,"high":28.2,"low":27.5,"open":28.15,"volume":570200},{"timestamp":1495114200,"date":"2017-05-18","index":475,"close":28.55,"high":29.15,"low":27.6,"open":28.05,"volume":905200},{"timestamp":1495200600,"date":"2017-05-19","index":476,"close":29.65,"high":29.95,"low":28.2,"open":28.5,"volume":861900},{"timestamp":1495459800,"date":"2017-05-22","index":477,"close":28.5,"high":29.95,"low":28.5,"open":29.7,"volume":751900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.29,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":409,"close":21.4,"high":21.75,"low":20.73,"open":21.7,"volume":938200},{"timestamp":1487082600,"date":"2017-02-14","index":410,"close":21.25,"high":21.8,"low":21.15,"open":21.3,"volume":645900},{"timestamp":1487169000,"date":"2017-02-15","index":411,"close":20.9,"high":21.3,"low":20.65,"open":21.15,"volume":1231000},{"timestamp":1487255400,"date":"2017-02-16","index":412,"close":21.05,"high":21.3,"low":20.77,"open":20.85,"volume":540700},{"timestamp":1487341800,"date":"2017-02-17","index":413,"close":20.75,"high":20.95,"low":20.45,"open":20.85,"volume":366600},{"timestamp":1487687400,"date":"2017-02-21","index":414,"close":20.8,"high":21.25,"low":20.75,"open":20.75,"volume":490100},{"timestamp":1487773800,"date":"2017-02-22","index":415,"close":20.75,"high":21.1,"low":20.6,"open":20.8,"volume":518000},{"timestamp":1487860200,"date":"2017-02-23","index":416,"close":20.85,"high":20.88,"low":20.4,"open":20.75,"volume":577800},{"timestamp":1487946600,"date":"2017-02-24","index":417,"close":21.15,"high":21.2,"low":20.35,"open":20.65,"volume":918800},{"timestamp":1488205800,"date":"2017-02-27","index":418,"close":21.85,"high":22.05,"low":21.05,"open":21.15,"volume":1084900},{"timestamp":1488292200,"date":"2017-02-28","index":419,"close":22.05,"high":22.05,"low":21,"open":21.75,"volume":1481200}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":420,"close":22.45,"high":22.7,"low":21.45,"open":22.2,"volume":1095100},{"timestamp":1488465000,"date":"2017-03-02","index":421,"close":23.55,"high":23.75,"low":21.63,"open":21.8,"volume":1957000},{"timestamp":1488551400,"date":"2017-03-03","index":422,"close":22.3,"high":23.5,"low":21.65,"open":23.5,"volume":1002700},{"timestamp":1488810600,"date":"2017-03-06","index":423,"close":21,"high":22.25,"low":20.95,"open":22.15,"volume":642400},{"timestamp":1488897000,"date":"2017-03-07","index":424,"close":20,"high":21,"low":20,"open":21,"volume":1046600},{"timestamp":1488983400,"date":"2017-03-08","index":425,"close":19.8,"high":20.25,"low":19.7,"open":20,"volume":775400},{"timestamp":1489069800,"date":"2017-03-09","index":426,"close":19.85,"high":20.35,"low":19.6,"open":20,"volume":845700},{"timestamp":1489156200,"date":"2017-03-10","index":427,"close":21,"high":21.08,"low":19.85,"open":19.85,"volume":783500},{"timestamp":1489411800,"date":"2017-03-13","index":428,"close":21.15,"high":21.25,"low":20.55,"open":20.95,"volume":602300},{"timestamp":1489498200,"date":"2017-03-14","index":429,"close":20.95,"high":21.25,"low":20.85,"open":21.05,"volume":390100},{"timestamp":1489584600,"date":"2017-03-15","index":430,"close":22.1,"high":22.2,"low":21.25,"open":21.3,"volume":870200}]},{"date":"2016-10-27","estimated":-0.35,"reported":-0.33,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":325,"close":16.31,"high":16.66,"low":16.26,"open":16.46,"volume":146500},{"timestamp":1476365400,"date":"2016-10-13","index":326,"close":16.41,"high":16.54,"low":16,"open":16.14,"volume":147000},{"timestamp":1476451800,"date":"2016-10-14","index":327,"close":15.77,"high":16.59,"low":15.59,"open":16.4,"volume":174000},{"timestamp":1476711000,"date":"2016-10-17","index":328,"close":15.95,"high":16.1,"low":15.3,"open":15.55,"volume":140200},{"timestamp":1476797400,"date":"2016-10-18","index":329,"close":16.55,"high":16.65,"low":16.05,"open":16.05,"volume":257400},{"timestamp":1476883800,"date":"2016-10-19","index":330,"close":16.35,"high":16.65,"low":16.3,"open":16.6,"volume":81600},{"timestamp":1476970200,"date":"2016-10-20","index":331,"close":16.7,"high":16.8,"low":16.2,"open":16.4,"volume":193000},{"timestamp":1477056600,"date":"2016-10-21","index":332,"close":16.55,"high":16.9,"low":16.35,"open":16.5,"volume":178500},{"timestamp":1477315800,"date":"2016-10-24","index":333,"close":16.45,"high":16.85,"low":16.4,"open":16.55,"volume":141300},{"timestamp":1477402200,"date":"2016-10-25","index":334,"close":15.9,"high":16.55,"low":15.6,"open":16.4,"volume":220400},{"timestamp":1477488600,"date":"2016-10-26","index":335,"close":15.2,"high":15.9,"low":15,"open":15.75,"volume":229400}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":336,"close":14.9,"high":15.65,"low":14.85,"open":15.25,"volume":346100},{"timestamp":1477661400,"date":"2016-10-28","index":337,"close":16.15,"high":16.77,"low":14,"open":14,"volume":807500},{"timestamp":1477920600,"date":"2016-10-31","index":338,"close":16.25,"high":16.6,"low":16,"open":16.25,"volume":370200},{"timestamp":1478007000,"date":"2016-11-01","index":339,"close":16.5,"high":16.8,"low":16.05,"open":16.4,"volume":258100},{"timestamp":1478093400,"date":"2016-11-02","index":340,"close":15.95,"high":16.6,"low":15.9,"open":16.45,"volume":258200},{"timestamp":1478179800,"date":"2016-11-03","index":341,"close":15.75,"high":16.1,"low":15.6,"open":15.95,"volume":287200},{"timestamp":1478266200,"date":"2016-11-04","index":342,"close":15.8,"high":16.25,"low":15.75,"open":15.85,"volume":246300},{"timestamp":1478529000,"date":"2016-11-07","index":343,"close":16.9,"high":17.15,"low":16,"open":16,"volume":507900},{"timestamp":1478615400,"date":"2016-11-08","index":344,"close":17.05,"high":17.5,"low":16.25,"open":16.8,"volume":272900},{"timestamp":1478701800,"date":"2016-11-09","index":345,"close":17.1,"high":17.1,"low":16.15,"open":17,"volume":233200},{"timestamp":1478788200,"date":"2016-11-10","index":346,"close":17.7,"high":17.8,"low":17.05,"open":17.3,"volume":366800}]},{"date":"2016-08-03","estimated":-0.39,"reported":-0.38,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":265,"close":17.51,"high":17.59,"low":16.05,"open":16.06,"volume":2683300},{"timestamp":1469021400,"date":"2016-07-20","index":266,"close":17.54,"high":17.88,"low":17.19,"open":17.6,"volume":1477500},{"timestamp":1469107800,"date":"2016-07-21","index":267,"close":16.9,"high":17.97,"low":16.74,"open":17.54,"volume":892900},{"timestamp":1469194200,"date":"2016-07-22","index":268,"close":17.66,"high":17.72,"low":16.78,"open":16.9,"volume":486000},{"timestamp":1469453400,"date":"2016-07-25","index":269,"close":17.47,"high":17.77,"low":17.27,"open":17.77,"volume":761300},{"timestamp":1469539800,"date":"2016-07-26","index":270,"close":17.15,"high":17.59,"low":17.06,"open":17.36,"volume":368800},{"timestamp":1469626200,"date":"2016-07-27","index":271,"close":17.41,"high":17.43,"low":16.98,"open":17.18,"volume":217300},{"timestamp":1469712600,"date":"2016-07-28","index":272,"close":17.78,"high":17.9,"low":17.29,"open":17.3,"volume":375700},{"timestamp":1469799000,"date":"2016-07-29","index":273,"close":17.44,"high":17.69,"low":17.31,"open":17.65,"volume":307600},{"timestamp":1470058200,"date":"2016-08-01","index":274,"close":17.54,"high":17.67,"low":17.32,"open":17.5,"volume":340300},{"timestamp":1470144600,"date":"2016-08-02","index":275,"close":17.98,"high":18.03,"low":17.41,"open":17.5,"volume":535800}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":276,"close":17.77,"high":19,"low":17.39,"open":18.03,"volume":1437300},{"timestamp":1470317400,"date":"2016-08-04","index":277,"close":15.09,"high":15.68,"low":13.49,"open":14,"volume":4152400},{"timestamp":1470403800,"date":"2016-08-05","index":278,"close":16.64,"high":16.87,"low":15.07,"open":15.07,"volume":1491200},{"timestamp":1470663000,"date":"2016-08-08","index":279,"close":16.36,"high":16.98,"low":16.2,"open":16.55,"volume":538000},{"timestamp":1470749400,"date":"2016-08-09","index":280,"close":16.59,"high":16.85,"low":16.08,"open":16.45,"volume":670600},{"timestamp":1470835800,"date":"2016-08-10","index":281,"close":17.24,"high":17.39,"low":15.92,"open":16.72,"volume":415900},{"timestamp":1470922200,"date":"2016-08-11","index":282,"close":17.24,"high":17.55,"low":16.94,"open":17.53,"volume":305200},{"timestamp":1471008600,"date":"2016-08-12","index":283,"close":17.56,"high":17.82,"low":17.13,"open":17.3,"volume":289800},{"timestamp":1471267800,"date":"2016-08-15","index":284,"close":18.22,"high":18.25,"low":17.46,"open":17.65,"volume":671800},{"timestamp":1471354200,"date":"2016-08-16","index":285,"close":17.89,"high":18.21,"low":17.72,"open":18.2,"volume":385800},{"timestamp":1471440600,"date":"2016-08-17","index":286,"close":18.78,"high":18.81,"low":17.64,"open":17.83,"volume":549200}]},{"date":"2016-05-10","estimated":-0.38,"reported":-0.4,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":206,"close":12,"high":12.02,"low":11.82,"open":11.85,"volume":144000},{"timestamp":1461677400,"date":"2016-04-26","index":207,"close":12.08,"high":12.13,"low":11.75,"open":11.92,"volume":151000},{"timestamp":1461763800,"date":"2016-04-27","index":208,"close":12.05,"high":12.46,"low":12.01,"open":12.01,"volume":165800},{"timestamp":1461850200,"date":"2016-04-28","index":209,"close":12.07,"high":12.32,"low":12.03,"open":12.06,"volume":71800},{"timestamp":1461936600,"date":"2016-04-29","index":210,"close":12.15,"high":12.36,"low":11.9,"open":12.05,"volume":137600},{"timestamp":1462195800,"date":"2016-05-02","index":211,"close":12.34,"high":12.49,"low":11.94,"open":12.16,"volume":187800},{"timestamp":1462282200,"date":"2016-05-03","index":212,"close":11.63,"high":12.4,"low":11.5,"open":12.24,"volume":163700},{"timestamp":1462368600,"date":"2016-05-04","index":213,"close":11.25,"high":11.7,"low":11.2,"open":11.56,"volume":157200},{"timestamp":1462455000,"date":"2016-05-05","index":214,"close":10.76,"high":11.41,"low":10.58,"open":11.2,"volume":145800},{"timestamp":1462541400,"date":"2016-05-06","index":215,"close":10.85,"high":10.93,"low":10.71,"open":10.75,"volume":129100},{"timestamp":1462800600,"date":"2016-05-09","index":216,"close":11.82,"high":11.9,"low":10.94,"open":10.94,"volume":198400}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":217,"close":11.8,"high":11.91,"low":11.37,"open":11.91,"volume":111300},{"timestamp":1462973400,"date":"2016-05-11","index":218,"close":11.64,"high":11.86,"low":10.32,"open":10.94,"volume":386700},{"timestamp":1463059800,"date":"2016-05-12","index":219,"close":11.07,"high":11.71,"low":10.98,"open":11.6,"volume":220600},{"timestamp":1463146200,"date":"2016-05-13","index":220,"close":10.05,"high":10.8,"low":10.02,"open":10.61,"volume":412400},{"timestamp":1463405400,"date":"2016-05-16","index":221,"close":9.58,"high":10.21,"low":9.4,"open":9.93,"volume":308900},{"timestamp":1463491800,"date":"2016-05-17","index":222,"close":10.25,"high":10.27,"low":9.28,"open":9.59,"volume":411900},{"timestamp":1463578200,"date":"2016-05-18","index":223,"close":10.03,"high":10.39,"low":9.89,"open":10.07,"volume":271900},{"timestamp":1463664600,"date":"2016-05-19","index":224,"close":9.72,"high":10.22,"low":9.69,"open":9.95,"volume":122900},{"timestamp":1463751000,"date":"2016-05-20","index":225,"close":9.77,"high":9.78,"low":9.51,"open":9.71,"volume":189000},{"timestamp":1464010200,"date":"2016-05-23","index":226,"close":9.99,"high":10.23,"low":9.59,"open":9.65,"volume":210500},{"timestamp":1464096600,"date":"2016-05-24","index":227,"close":9.92,"high":10.28,"low":9.68,"open":9.92,"volume":230000}]},{"date":"2016-03-02","estimated":-0.41,"reported":-0.39,"pre":[{"timestamp":1455633000,"date":"2016-02-16","index":158,"close":12.36,"high":12.49,"low":12.01,"open":12.27,"volume":284400},{"timestamp":1455719400,"date":"2016-02-17","index":159,"close":14.05,"high":14.09,"low":12.41,"open":12.41,"volume":568200},{"timestamp":1455805800,"date":"2016-02-18","index":160,"close":14.52,"high":15.25,"low":14.05,"open":14.05,"volume":280200},{"timestamp":1455892200,"date":"2016-02-19","index":161,"close":14.96,"high":15.1,"low":14.02,"open":14.55,"volume":229600},{"timestamp":1456151400,"date":"2016-02-22","index":162,"close":15.12,"high":15.85,"low":14.96,"open":15.05,"volume":180500},{"timestamp":1456237800,"date":"2016-02-23","index":163,"close":14.72,"high":15.7,"low":14.58,"open":15.01,"volume":251900},{"timestamp":1456324200,"date":"2016-02-24","index":164,"close":14.91,"high":15,"low":14.16,"open":14.62,"volume":124500},{"timestamp":1456410600,"date":"2016-02-25","index":165,"close":13.85,"high":15.11,"low":13.81,"open":14.99,"volume":280500},{"timestamp":1456497000,"date":"2016-02-26","index":166,"close":14.57,"high":15.13,"low":13.8,"open":13.8,"volume":206300},{"timestamp":1456756200,"date":"2016-02-29","index":167,"close":13.83,"high":14.89,"low":13.63,"open":14.64,"volume":335200},{"timestamp":1456842600,"date":"2016-03-01","index":168,"close":13.76,"high":14.04,"low":13.58,"open":13.92,"volume":201100}],"post":[{"timestamp":1456929000,"date":"2016-03-02","index":169,"close":13.47,"high":14.07,"low":13.25,"open":13.78,"volume":358900},{"timestamp":1457015400,"date":"2016-03-03","index":170,"close":12.75,"high":13.99,"low":12.59,"open":13.5,"volume":422000},{"timestamp":1457101800,"date":"2016-03-04","index":171,"close":12.21,"high":12.5,"low":11.85,"open":12.5,"volume":348400},{"timestamp":1457361000,"date":"2016-03-07","index":172,"close":12.5,"high":12.75,"low":12.16,"open":12.16,"volume":225200},{"timestamp":1457447400,"date":"2016-03-08","index":173,"close":11.98,"high":12.51,"low":11.96,"open":12.3,"volume":189400},{"timestamp":1457533800,"date":"2016-03-09","index":174,"close":12.36,"high":12.43,"low":11.85,"open":12.1,"volume":165100},{"timestamp":1457620200,"date":"2016-03-10","index":175,"close":12.14,"high":12.5,"low":11.93,"open":12.43,"volume":225800},{"timestamp":1457706600,"date":"2016-03-11","index":176,"close":12.28,"high":12.39,"low":12.04,"open":12.19,"volume":266100},{"timestamp":1457962200,"date":"2016-03-14","index":177,"close":11.84,"high":12.25,"low":11.78,"open":12.12,"volume":292900},{"timestamp":1458048600,"date":"2016-03-15","index":178,"close":11.47,"high":11.9,"low":11.43,"open":11.65,"volume":198700},{"timestamp":1458135000,"date":"2016-03-16","index":179,"close":11.59,"high":11.88,"low":11.44,"open":11.51,"volume":165500}]},{"date":"2015-11-02","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":76,"close":18,"high":18.3,"low":17.99,"open":18.25,"volume":162100},{"timestamp":1445261400,"date":"2015-10-19","index":77,"close":18.21,"high":18.36,"low":17.9,"open":17.9,"volume":229000},{"timestamp":1445347800,"date":"2015-10-20","index":78,"close":17.84,"high":18.98,"low":17.51,"open":18.12,"volume":395700},{"timestamp":1445434200,"date":"2015-10-21","index":79,"close":18.59,"high":18.85,"low":17.8,"open":18.11,"volume":331200},{"timestamp":1445520600,"date":"2015-10-22","index":80,"close":17.27,"high":18.72,"low":16.62,"open":18.68,"volume":563500},{"timestamp":1445607000,"date":"2015-10-23","index":81,"close":18.2,"high":18.45,"low":17.09,"open":17.09,"volume":160600},{"timestamp":1445866200,"date":"2015-10-26","index":82,"close":18.42,"high":18.75,"low":18,"open":18.31,"volume":180500},{"timestamp":1445952600,"date":"2015-10-27","index":83,"close":18.94,"high":18.98,"low":18.03,"open":18.18,"volume":209600},{"timestamp":1446039000,"date":"2015-10-28","index":84,"close":20.07,"high":20.37,"low":18.84,"open":18.97,"volume":272300},{"timestamp":1446125400,"date":"2015-10-29","index":85,"close":19.67,"high":20.53,"low":19.54,"open":19.9,"volume":192400},{"timestamp":1446211800,"date":"2015-10-30","index":86,"close":19.67,"high":19.9,"low":18.7,"open":19.49,"volume":240000}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":87,"close":19.59,"high":19.85,"low":19.3,"open":19.77,"volume":317500},{"timestamp":1446561000,"date":"2015-11-03","index":88,"close":17.59,"high":20.58,"low":17.37,"open":19.88,"volume":1913500},{"timestamp":1446647400,"date":"2015-11-04","index":89,"close":17.19,"high":17.9,"low":17.08,"open":17.64,"volume":440400},{"timestamp":1446733800,"date":"2015-11-05","index":90,"close":16,"high":17.45,"low":15.65,"open":17.45,"volume":470100},{"timestamp":1446820200,"date":"2015-11-06","index":91,"close":15.61,"high":15.99,"low":15.32,"open":15.93,"volume":295000},{"timestamp":1447079400,"date":"2015-11-09","index":92,"close":16.2,"high":16.9,"low":15.43,"open":15.81,"volume":410500},{"timestamp":1447165800,"date":"2015-11-10","index":93,"close":15.84,"high":16.41,"low":15.77,"open":16.33,"volume":189100},{"timestamp":1447252200,"date":"2015-11-11","index":94,"close":16.25,"high":16.34,"low":15.64,"open":16,"volume":166300},{"timestamp":1447338600,"date":"2015-11-12","index":95,"close":17.36,"high":17.88,"low":16.45,"open":17.21,"volume":221500},{"timestamp":1447425000,"date":"2015-11-13","index":96,"close":17.58,"high":17.72,"low":17.17,"open":17.25,"volume":115500},{"timestamp":1447684200,"date":"2015-11-16","index":97,"close":18.23,"high":18.25,"low":17.5,"open":17.5,"volume":126700}]},{"date":"2015-08-12","estimated":-0.43,"reported":-0.46,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":19,"close":30.83,"high":31.17,"low":29.75,"open":31.15,"volume":251600},{"timestamp":1438176600,"date":"2015-07-29","index":20,"close":31.57,"high":31.7,"low":30.51,"open":30.6,"volume":165900},{"timestamp":1438263000,"date":"2015-07-30","index":21,"close":30.91,"high":31.7,"low":30.65,"open":31.37,"volume":287400},{"timestamp":1438349400,"date":"2015-07-31","index":22,"close":31.57,"high":31.79,"low":30.91,"open":31.06,"volume":143300},{"timestamp":1438608600,"date":"2015-08-03","index":23,"close":33.2,"high":34,"low":31.51,"open":31.74,"volume":458500},{"timestamp":1438695000,"date":"2015-08-04","index":24,"close":34.82,"high":35.32,"low":33.05,"open":33.15,"volume":263700},{"timestamp":1438781400,"date":"2015-08-05","index":25,"close":33.06,"high":35.42,"low":32.51,"open":35.2,"volume":318200},{"timestamp":1438867800,"date":"2015-08-06","index":26,"close":32.07,"high":33.6,"low":30.08,"open":33.6,"volume":554300},{"timestamp":1438954200,"date":"2015-08-07","index":27,"close":30.83,"high":32.29,"low":30.77,"open":32,"volume":209200},{"timestamp":1439213400,"date":"2015-08-10","index":28,"close":30.47,"high":30.89,"low":30,"open":30.85,"volume":209600},{"timestamp":1439299800,"date":"2015-08-11","index":29,"close":28.76,"high":30.6,"low":28.25,"open":30.1,"volume":436200}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":30,"close":28.51,"high":29.38,"low":28.17,"open":28.81,"volume":251600},{"timestamp":1439472600,"date":"2015-08-13","index":31,"close":29.79,"high":31,"low":28.25,"open":28.25,"volume":688900},{"timestamp":1439559000,"date":"2015-08-14","index":32,"close":28.52,"high":30.97,"low":27.87,"open":30.1,"volume":523900},{"timestamp":1439818200,"date":"2015-08-17","index":33,"close":29.23,"high":29.5,"low":27.15,"open":28.14,"volume":473000},{"timestamp":1439904600,"date":"2015-08-18","index":34,"close":28.3,"high":29.24,"low":28.09,"open":29.2,"volume":378100},{"timestamp":1439991000,"date":"2015-08-19","index":35,"close":26.85,"high":28.34,"low":26.19,"open":28.17,"volume":772500},{"timestamp":1440077400,"date":"2015-08-20","index":36,"close":26.5,"high":27.31,"low":24.56,"open":26.4,"volume":563900},{"timestamp":1440163800,"date":"2015-08-21","index":37,"close":25.64,"high":26.76,"low":24.67,"open":26.76,"volume":662300},{"timestamp":1440423000,"date":"2015-08-24","index":38,"close":23.88,"high":25.03,"low":21.81,"open":23.94,"volume":961400},{"timestamp":1440509400,"date":"2015-08-25","index":39,"close":23.2,"high":25.04,"low":22.5,"open":24.11,"volume":1178100},{"timestamp":1440595800,"date":"2015-08-26","index":40,"close":25.28,"high":25.63,"low":22.75,"open":24.72,"volume":1479900}]},{"date":"2015-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-29","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":-0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.35,"reported":-4.92,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723642200,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4580800}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1081,"close":69.8,"high":70.74,"low":68.66,"open":69.23,"volume":1167900},{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400},{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000}]},{"date":"2019-07-31","estimated":-0.41,"reported":-0.41,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":1017,"close":69.2,"high":71.31,"low":69.07,"open":71.3,"volume":735500},{"timestamp":1563370200,"date":"2019-07-17","index":1018,"close":68.44,"high":69.47,"low":68,"open":68.8,"volume":1023100},{"timestamp":1563456600,"date":"2019-07-18","index":1019,"close":68.53,"high":69.19,"low":67.5,"open":68.44,"volume":960400},{"timestamp":1563543000,"date":"2019-07-19","index":1020,"close":68.55,"high":69.4,"low":68.1,"open":69.06,"volume":602100},{"timestamp":1563802200,"date":"2019-07-22","index":1021,"close":70.14,"high":71,"low":68.58,"open":68.97,"volume":2284600},{"timestamp":1563888600,"date":"2019-07-23","index":1022,"close":67.14,"high":70.96,"low":65.37,"open":70.68,"volume":1721400},{"timestamp":1563975000,"date":"2019-07-24","index":1023,"close":69.24,"high":69.35,"low":66.1,"open":66.98,"volume":950600},{"timestamp":1564061400,"date":"2019-07-25","index":1024,"close":66.81,"high":69.24,"low":66.31,"open":69.24,"volume":1087000},{"timestamp":1564147800,"date":"2019-07-26","index":1025,"close":69.53,"high":69.76,"low":66.95,"open":67.15,"volume":906900},{"timestamp":1564407000,"date":"2019-07-29","index":1026,"close":68.5,"high":69.75,"low":67.4,"open":69.54,"volume":773600},{"timestamp":1564493400,"date":"2019-07-30","index":1027,"close":70.14,"high":70.15,"low":67.11,"open":67.78,"volume":1011600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":1028,"close":68.24,"high":70.79,"low":67.32,"open":70.16,"volume":1722700},{"timestamp":1564666200,"date":"2019-08-01","index":1029,"close":71.45,"high":74,"low":66.47,"open":69.02,"volume":2800100},{"timestamp":1564752600,"date":"2019-08-02","index":1030,"close":69.63,"high":71.43,"low":67.43,"open":71.36,"volume":1119200},{"timestamp":1565011800,"date":"2019-08-05","index":1031,"close":65.6,"high":68.14,"low":64.5,"open":66.9,"volume":1652300},{"timestamp":1565098200,"date":"2019-08-06","index":1032,"close":67.09,"high":69.1,"low":66.62,"open":66.7,"volume":1193000},{"timestamp":1565184600,"date":"2019-08-07","index":1033,"close":65.94,"high":66.51,"low":64.55,"open":65.56,"volume":1309000},{"timestamp":1565271000,"date":"2019-08-08","index":1034,"close":66.5,"high":67.64,"low":65.95,"open":66,"volume":2053000},{"timestamp":1565357400,"date":"2019-08-09","index":1035,"close":64.87,"high":66.83,"low":64.66,"open":66.37,"volume":795000},{"timestamp":1565616600,"date":"2019-08-12","index":1036,"close":65.39,"high":66.73,"low":63.44,"open":64.26,"volume":842100},{"timestamp":1565703000,"date":"2019-08-13","index":1037,"close":65.92,"high":67.13,"low":65.01,"open":65.54,"volume":655200},{"timestamp":1565789400,"date":"2019-08-14","index":1038,"close":61.5,"high":64.65,"low":60.72,"open":64.13,"volume":1566300}]},{"date":"2019-04-30","estimated":-0.44,"reported":-0.43,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":953,"close":53.45,"high":55.95,"low":53.18,"open":55.61,"volume":1541500},{"timestamp":1555335000,"date":"2019-04-15","index":954,"close":54.03,"high":54.79,"low":53.46,"open":53.8,"volume":865400},{"timestamp":1555421400,"date":"2019-04-16","index":955,"close":52.55,"high":54.61,"low":52.33,"open":54.35,"volume":1652100},{"timestamp":1555507800,"date":"2019-04-17","index":956,"close":49.86,"high":53.58,"low":49,"open":53.5,"volume":4241300},{"timestamp":1555594200,"date":"2019-04-18","index":957,"close":51.6,"high":51.77,"low":48.57,"open":50.22,"volume":2161900},{"timestamp":1555939800,"date":"2019-04-22","index":958,"close":54.96,"high":55,"low":51.71,"open":51.71,"volume":2158600},{"timestamp":1556026200,"date":"2019-04-23","index":959,"close":54.36,"high":55.83,"low":54.06,"open":55,"volume":2146100},{"timestamp":1556112600,"date":"2019-04-24","index":960,"close":54.46,"high":55.1,"low":53.63,"open":54.36,"volume":1253900},{"timestamp":1556199000,"date":"2019-04-25","index":961,"close":55.03,"high":55.9,"low":53.83,"open":54.4,"volume":887400},{"timestamp":1556285400,"date":"2019-04-26","index":962,"close":57.75,"high":57.87,"low":54.05,"open":55.2,"volume":1722000},{"timestamp":1556544600,"date":"2019-04-29","index":963,"close":59.19,"high":59.64,"low":57,"open":57.84,"volume":2870800}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":964,"close":56.88,"high":59.18,"low":56.29,"open":59.17,"volume":2103500},{"timestamp":1556717400,"date":"2019-05-01","index":965,"close":58,"high":64,"low":56.67,"open":60,"volume":3464000},{"timestamp":1556803800,"date":"2019-05-02","index":966,"close":58,"high":58.69,"low":56.22,"open":58,"volume":1553100},{"timestamp":1556890200,"date":"2019-05-03","index":967,"close":60.93,"high":60.99,"low":57.53,"open":57.75,"volume":1731600},{"timestamp":1557149400,"date":"2019-05-06","index":968,"close":62.55,"high":62.68,"low":58.36,"open":58.7,"volume":1581000},{"timestamp":1557235800,"date":"2019-05-07","index":969,"close":61.72,"high":62.56,"low":60.87,"open":61.55,"volume":1610600},{"timestamp":1557322200,"date":"2019-05-08","index":970,"close":61.56,"high":63.05,"low":61.01,"open":61.57,"volume":875100},{"timestamp":1557408600,"date":"2019-05-09","index":971,"close":61.5,"high":62.1,"low":59.4,"open":60.69,"volume":795700},{"timestamp":1557495000,"date":"2019-05-10","index":972,"close":60.97,"high":61.65,"low":58.9,"open":61,"volume":839600},{"timestamp":1557754200,"date":"2019-05-13","index":973,"close":58.03,"high":59.74,"low":56.88,"open":58.63,"volume":1327600},{"timestamp":1557840600,"date":"2019-05-14","index":974,"close":58.52,"high":59.53,"low":58.1,"open":58.51,"volume":960100}]},{"date":"2019-02-27","estimated":-0.36,"reported":-0.35,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":910,"close":63.57,"high":64.38,"low":62.41,"open":63.24,"volume":728800},{"timestamp":1549981800,"date":"2019-02-12","index":911,"close":65.77,"high":65.83,"low":64,"open":64.05,"volume":758100},{"timestamp":1550068200,"date":"2019-02-13","index":912,"close":66.65,"high":67.25,"low":64.92,"open":66.14,"volume":938100},{"timestamp":1550154600,"date":"2019-02-14","index":913,"close":66.58,"high":67.25,"low":66.09,"open":66.24,"volume":746400},{"timestamp":1550241000,"date":"2019-02-15","index":914,"close":69.43,"high":69.52,"low":66.8,"open":67.21,"volume":1444100},{"timestamp":1550586600,"date":"2019-02-19","index":915,"close":69.99,"high":70.05,"low":68.82,"open":69.46,"volume":1038300},{"timestamp":1550673000,"date":"2019-02-20","index":916,"close":69.5,"high":70.92,"low":68.61,"open":69.83,"volume":922900},{"timestamp":1550759400,"date":"2019-02-21","index":917,"close":68.25,"high":69.81,"low":67.17,"open":69.73,"volume":1078900},{"timestamp":1550845800,"date":"2019-02-22","index":918,"close":69.15,"high":69.26,"low":67.85,"open":68.47,"volume":814800},{"timestamp":1551105000,"date":"2019-02-25","index":919,"close":69.98,"high":70.68,"low":69.2,"open":70,"volume":827600},{"timestamp":1551191400,"date":"2019-02-26","index":920,"close":67.41,"high":69.98,"low":67.24,"open":69.53,"volume":1242700}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":921,"close":68.99,"high":69.34,"low":67.5,"open":67.74,"volume":2943700},{"timestamp":1551364200,"date":"2019-02-28","index":922,"close":64.36,"high":70.29,"low":62,"open":65.87,"volume":5338100},{"timestamp":1551450600,"date":"2019-03-01","index":923,"close":67.55,"high":68.03,"low":64.54,"open":64.74,"volume":1831700},{"timestamp":1551709800,"date":"2019-03-04","index":924,"close":63.13,"high":67.56,"low":62.3,"open":67.55,"volume":2672600},{"timestamp":1551796200,"date":"2019-03-05","index":925,"close":63.75,"high":64.41,"low":61.89,"open":63.7,"volume":1684600},{"timestamp":1551882600,"date":"2019-03-06","index":926,"close":60.16,"high":63.69,"low":60.14,"open":63.4,"volume":1660000},{"timestamp":1551969000,"date":"2019-03-07","index":927,"close":59.32,"high":61.56,"low":59.03,"open":60.16,"volume":1611400},{"timestamp":1552055400,"date":"2019-03-08","index":928,"close":58.92,"high":59.28,"low":57.58,"open":57.65,"volume":926800},{"timestamp":1552311000,"date":"2019-03-11","index":929,"close":58.74,"high":59.68,"low":58.6,"open":59.4,"volume":1257900},{"timestamp":1552397400,"date":"2019-03-12","index":930,"close":58.09,"high":59.22,"low":57.98,"open":59,"volume":2129000},{"timestamp":1552483800,"date":"2019-03-13","index":931,"close":60.15,"high":61,"low":58.14,"open":58.57,"volume":2205500}]},{"date":"2018-11-01","estimated":-0.36,"reported":-0.34,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":832,"close":69.95,"high":71.94,"low":68.85,"open":70.87,"volume":1286100},{"timestamp":1539869400,"date":"2018-10-18","index":833,"close":68.23,"high":71.84,"low":67.76,"open":70,"volume":1213200},{"timestamp":1539955800,"date":"2018-10-19","index":834,"close":67.09,"high":70.5,"low":66.52,"open":68.77,"volume":839500},{"timestamp":1540215000,"date":"2018-10-22","index":835,"close":69.14,"high":69.76,"low":66.45,"open":67.17,"volume":1176700},{"timestamp":1540301400,"date":"2018-10-23","index":836,"close":67.18,"high":68.48,"low":65.44,"open":67.12,"volume":2178200},{"timestamp":1540387800,"date":"2018-10-24","index":837,"close":62.15,"high":68.47,"low":61.53,"open":67.1,"volume":1284600},{"timestamp":1540474200,"date":"2018-10-25","index":838,"close":65.96,"high":67.11,"low":62.5,"open":62.94,"volume":1390900},{"timestamp":1540560600,"date":"2018-10-26","index":839,"close":62.51,"high":64.95,"low":59.84,"open":62.95,"volume":1817400},{"timestamp":1540819800,"date":"2018-10-29","index":840,"close":63.22,"high":66.09,"low":61.21,"open":63.21,"volume":1756500},{"timestamp":1540906200,"date":"2018-10-30","index":841,"close":67.19,"high":67.57,"low":63,"open":63.11,"volume":1699200},{"timestamp":1540992600,"date":"2018-10-31","index":842,"close":69.34,"high":70.97,"low":68.3,"open":68.58,"volume":1590800}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":843,"close":69.52,"high":71.27,"low":65.14,"open":69.34,"volume":2870500},{"timestamp":1541165400,"date":"2018-11-02","index":844,"close":72.51,"high":75.93,"low":66.7,"open":68.2,"volume":3376900},{"timestamp":1541428200,"date":"2018-11-05","index":845,"close":63.34,"high":72.31,"low":62.62,"open":72.31,"volume":4078300},{"timestamp":1541514600,"date":"2018-11-06","index":846,"close":63.41,"high":65.98,"low":62.85,"open":63.5,"volume":1906400},{"timestamp":1541601000,"date":"2018-11-07","index":847,"close":68.28,"high":69.2,"low":64.25,"open":64.44,"volume":2029400},{"timestamp":1541687400,"date":"2018-11-08","index":848,"close":65.33,"high":68.04,"low":65,"open":67.89,"volume":993300},{"timestamp":1541773800,"date":"2018-11-09","index":849,"close":62.49,"high":65.45,"low":60.7,"open":65,"volume":1470000},{"timestamp":1542033000,"date":"2018-11-12","index":850,"close":60.56,"high":63.24,"low":59,"open":62.71,"volume":1278800},{"timestamp":1542119400,"date":"2018-11-13","index":851,"close":58.51,"high":63.17,"low":58.28,"open":61.17,"volume":1430400},{"timestamp":1542205800,"date":"2018-11-14","index":852,"close":57.4,"high":60.19,"low":56.25,"open":59,"volume":1614300},{"timestamp":1542292200,"date":"2018-11-15","index":853,"close":60.29,"high":60.43,"low":56.3,"open":57.27,"volume":1862100}]},{"date":"2018-08-01","estimated":-0.37,"reported":-0.4,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":767,"close":68.3,"high":69.6,"low":67.1,"open":67.25,"volume":1892600},{"timestamp":1531920600,"date":"2018-07-18","index":768,"close":69.15,"high":69.5,"low":67.4,"open":68.75,"volume":833900},{"timestamp":1532007000,"date":"2018-07-19","index":769,"close":70.4,"high":71.3,"low":69.33,"open":69.55,"volume":1512000},{"timestamp":1532093400,"date":"2018-07-20","index":770,"close":68.55,"high":70.9,"low":68.35,"open":70.85,"volume":1132300},{"timestamp":1532352600,"date":"2018-07-23","index":771,"close":69.55,"high":70.18,"low":67.75,"open":68.55,"volume":823900},{"timestamp":1532439000,"date":"2018-07-24","index":772,"close":63.7,"high":68.22,"low":62.85,"open":67.4,"volume":3659400},{"timestamp":1532525400,"date":"2018-07-25","index":773,"close":66.9,"high":67.45,"low":64.45,"open":64.9,"volume":3348300},{"timestamp":1532611800,"date":"2018-07-26","index":774,"close":65.9,"high":67,"low":65.2,"open":66.55,"volume":1042900},{"timestamp":1532698200,"date":"2018-07-27","index":775,"close":63.85,"high":66.5,"low":63.5,"open":66.1,"volume":1272500},{"timestamp":1532957400,"date":"2018-07-30","index":776,"close":61.05,"high":64.5,"low":59.55,"open":63.75,"volume":2741600},{"timestamp":1533043800,"date":"2018-07-31","index":777,"close":59.85,"high":63.7,"low":59.6,"open":61.05,"volume":2054300}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":778,"close":61.85,"high":62.7,"low":59.8,"open":59.85,"volume":2138700},{"timestamp":1533216600,"date":"2018-08-02","index":779,"close":65.25,"high":65.5,"low":61.35,"open":62.7,"volume":2728700},{"timestamp":1533303000,"date":"2018-08-03","index":780,"close":62.5,"high":66.25,"low":62.25,"open":62.7,"volume":1095600},{"timestamp":1533562200,"date":"2018-08-06","index":781,"close":66,"high":66.6,"low":62.38,"open":62.5,"volume":1636200},{"timestamp":1533648600,"date":"2018-08-07","index":782,"close":66.7,"high":67.65,"low":65.95,"open":66,"volume":1254400},{"timestamp":1533735000,"date":"2018-08-08","index":783,"close":69.35,"high":69.93,"low":66.75,"open":67.25,"volume":2310500},{"timestamp":1533821400,"date":"2018-08-09","index":784,"close":69,"high":70.9,"low":68.75,"open":69.9,"volume":1374000},{"timestamp":1533907800,"date":"2018-08-10","index":785,"close":71.85,"high":71.9,"low":68.55,"open":68.65,"volume":3588200},{"timestamp":1534167000,"date":"2018-08-13","index":786,"close":69.5,"high":73.25,"low":69.09,"open":72,"volume":1732200},{"timestamp":1534253400,"date":"2018-08-14","index":787,"close":71.7,"high":71.9,"low":69,"open":69.45,"volume":962100},{"timestamp":1534339800,"date":"2018-08-15","index":788,"close":70.75,"high":71.4,"low":69.4,"open":70.85,"volume":865100}]},{"date":"2018-05-01","estimated":-0.43,"reported":-0.36,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":703,"close":41.65,"high":41.83,"low":40.75,"open":41.5,"volume":379200},{"timestamp":1523971800,"date":"2018-04-17","index":704,"close":42.5,"high":42.65,"low":41.49,"open":41.9,"volume":546100},{"timestamp":1524058200,"date":"2018-04-18","index":705,"close":42.65,"high":43.35,"low":42.55,"open":42.65,"volume":597400},{"timestamp":1524144600,"date":"2018-04-19","index":706,"close":43.05,"high":43.35,"low":42.25,"open":42.5,"volume":503900},{"timestamp":1524231000,"date":"2018-04-20","index":707,"close":42.75,"high":43.3,"low":42.25,"open":42.75,"volume":440900},{"timestamp":1524490200,"date":"2018-04-23","index":708,"close":42.55,"high":43,"low":42.05,"open":42.8,"volume":356700},{"timestamp":1524576600,"date":"2018-04-24","index":709,"close":41.15,"high":42.85,"low":40.95,"open":42.8,"volume":1071800},{"timestamp":1524663000,"date":"2018-04-25","index":710,"close":40.65,"high":41.7,"low":40.35,"open":41.25,"volume":612700},{"timestamp":1524749400,"date":"2018-04-26","index":711,"close":42.1,"high":42.5,"low":40.65,"open":41,"volume":545000},{"timestamp":1524835800,"date":"2018-04-27","index":712,"close":43,"high":43.15,"low":42.15,"open":42.4,"volume":541900},{"timestamp":1525095000,"date":"2018-04-30","index":713,"close":43,"high":43.4,"low":42.8,"open":43.1,"volume":706700}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":714,"close":42.7,"high":43.2,"low":42.3,"open":43,"volume":1162200},{"timestamp":1525267800,"date":"2018-05-02","index":715,"close":45.45,"high":46.8,"low":42.5,"open":43.1,"volume":2860200},{"timestamp":1525354200,"date":"2018-05-03","index":716,"close":41.7,"high":44.8,"low":41.5,"open":44.5,"volume":2385400},{"timestamp":1525440600,"date":"2018-05-04","index":717,"close":42.2,"high":42.4,"low":40,"open":41.25,"volume":2228000},{"timestamp":1525699800,"date":"2018-05-07","index":718,"close":44.35,"high":44.45,"low":42.05,"open":42.35,"volume":1402600},{"timestamp":1525786200,"date":"2018-05-08","index":719,"close":45.3,"high":45.7,"low":43.85,"open":44.3,"volume":1893900},{"timestamp":1525872600,"date":"2018-05-09","index":720,"close":46.65,"high":47.1,"low":45.1,"open":45.15,"volume":1318000},{"timestamp":1525959000,"date":"2018-05-10","index":721,"close":47,"high":47.15,"low":45.4,"open":46.7,"volume":1145800},{"timestamp":1526045400,"date":"2018-05-11","index":722,"close":47.85,"high":48.05,"low":46.17,"open":46.85,"volume":902500},{"timestamp":1526304600,"date":"2018-05-14","index":723,"close":48.5,"high":49.45,"low":48.1,"open":48.25,"volume":688000},{"timestamp":1526391000,"date":"2018-05-15","index":724,"close":49.05,"high":49.63,"low":48,"open":48,"volume":1138600}]},{"date":"2018-02-27","estimated":-0.49,"reported":-0.76,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":659,"close":32.95,"high":33.72,"low":31.8,"open":33.4,"volume":1092300},{"timestamp":1518445800,"date":"2018-02-12","index":660,"close":33.8,"high":34.5,"low":33,"open":33.15,"volume":743400},{"timestamp":1518532200,"date":"2018-02-13","index":661,"close":34.15,"high":34.25,"low":33.45,"open":33.6,"volume":548300},{"timestamp":1518618600,"date":"2018-02-14","index":662,"close":35.75,"high":36.05,"low":33.75,"open":33.9,"volume":931400},{"timestamp":1518705000,"date":"2018-02-15","index":663,"close":36.9,"high":37.1,"low":35.75,"open":36.1,"volume":996100},{"timestamp":1518791400,"date":"2018-02-16","index":664,"close":37.15,"high":37.4,"low":36.25,"open":36.9,"volume":517100},{"timestamp":1519137000,"date":"2018-02-20","index":665,"close":37.75,"high":39.4,"low":36.4,"open":36.9,"volume":1250600},{"timestamp":1519223400,"date":"2018-02-21","index":666,"close":38.65,"high":39.95,"low":37.6,"open":37.75,"volume":1138400},{"timestamp":1519309800,"date":"2018-02-22","index":667,"close":38.8,"high":39.75,"low":38.3,"open":39,"volume":1269900},{"timestamp":1519396200,"date":"2018-02-23","index":668,"close":37.95,"high":39.5,"low":37.35,"open":39.1,"volume":881800},{"timestamp":1519655400,"date":"2018-02-26","index":669,"close":38.55,"high":38.65,"low":36.6,"open":38.2,"volume":936500}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":670,"close":37.3,"high":38.75,"low":37.15,"open":38.35,"volume":1127700},{"timestamp":1519828200,"date":"2018-02-28","index":671,"close":40.1,"high":41,"low":36.6,"open":36.6,"volume":2205900},{"timestamp":1519914600,"date":"2018-03-01","index":672,"close":38.55,"high":40.45,"low":37.85,"open":40.35,"volume":1119200},{"timestamp":1520001000,"date":"2018-03-02","index":673,"close":41.95,"high":42.13,"low":38.05,"open":38.25,"volume":1725200},{"timestamp":1520260200,"date":"2018-03-05","index":674,"close":41.95,"high":41.95,"low":39.58,"open":41.75,"volume":1678000},{"timestamp":1520346600,"date":"2018-03-06","index":675,"close":43.45,"high":43.67,"low":41.25,"open":41.8,"volume":1195900},{"timestamp":1520433000,"date":"2018-03-07","index":676,"close":44.05,"high":44.35,"low":42.35,"open":42.95,"volume":1134600},{"timestamp":1520519400,"date":"2018-03-08","index":677,"close":43.05,"high":44.65,"low":42.65,"open":44.2,"volume":1147100},{"timestamp":1520605800,"date":"2018-03-09","index":678,"close":43.15,"high":43.65,"low":42.7,"open":43.4,"volume":1111700},{"timestamp":1520861400,"date":"2018-03-12","index":679,"close":43.25,"high":43.65,"low":42.9,"open":43.45,"volume":743200},{"timestamp":1520947800,"date":"2018-03-13","index":680,"close":42.8,"high":43.85,"low":42.25,"open":43.4,"volume":768700}]},{"date":"2017-11-01","estimated":-0.52,"reported":-0.55,"pre":[{"timestamp":1508247000,"date":"2017-10-17","index":580,"close":34,"high":34.2,"low":32.6,"open":32.6,"volume":1027100},{"timestamp":1508333400,"date":"2017-10-18","index":581,"close":34.3,"high":34.55,"low":33.83,"open":34,"volume":693800},{"timestamp":1508419800,"date":"2017-10-19","index":582,"close":34.05,"high":34.5,"low":33.7,"open":34.2,"volume":518300},{"timestamp":1508506200,"date":"2017-10-20","index":583,"close":34.25,"high":34.9,"low":34.15,"open":34.4,"volume":608700},{"timestamp":1508765400,"date":"2017-10-23","index":584,"close":33.2,"high":34.7,"low":33,"open":34.35,"volume":629000},{"timestamp":1508851800,"date":"2017-10-24","index":585,"close":32.95,"high":33.5,"low":32.5,"open":33.25,"volume":630000},{"timestamp":1508938200,"date":"2017-10-25","index":586,"close":32,"high":32.95,"low":31.9,"open":32.55,"volume":883600},{"timestamp":1509024600,"date":"2017-10-26","index":587,"close":31.75,"high":32.28,"low":31.65,"open":31.8,"volume":536500},{"timestamp":1509111000,"date":"2017-10-27","index":588,"close":33,"high":33.25,"low":31.8,"open":31.9,"volume":802000},{"timestamp":1509370200,"date":"2017-10-30","index":589,"close":32,"high":33,"low":31.4,"open":33,"volume":503400},{"timestamp":1509456600,"date":"2017-10-31","index":590,"close":33.05,"high":33.25,"low":31.9,"open":32.1,"volume":818000}],"post":[{"timestamp":1509543000,"date":"2017-11-01","index":591,"close":30.8,"high":33.9,"low":30.4,"open":33.35,"volume":1809000},{"timestamp":1509629400,"date":"2017-11-02","index":592,"close":32.05,"high":34.35,"low":30,"open":30.1,"volume":2496100},{"timestamp":1509715800,"date":"2017-11-03","index":593,"close":32.5,"high":32.85,"low":31.65,"open":32.15,"volume":709000},{"timestamp":1509978600,"date":"2017-11-06","index":594,"close":31.25,"high":32.8,"low":31.1,"open":32.3,"volume":634900},{"timestamp":1510065000,"date":"2017-11-07","index":595,"close":31.35,"high":31.65,"low":30.8,"open":31.25,"volume":798100},{"timestamp":1510151400,"date":"2017-11-08","index":596,"close":29.6,"high":31.4,"low":29.25,"open":31.05,"volume":1231500},{"timestamp":1510237800,"date":"2017-11-09","index":597,"close":29.65,"high":30.1,"low":29.05,"open":29.9,"volume":812500},{"timestamp":1510324200,"date":"2017-11-10","index":598,"close":29,"high":29.6,"low":28.3,"open":29.45,"volume":699800},{"timestamp":1510583400,"date":"2017-11-13","index":599,"close":29.4,"high":29.55,"low":28.42,"open":28.8,"volume":660200},{"timestamp":1510669800,"date":"2017-11-14","index":600,"close":28.3,"high":29.55,"low":28.2,"open":29.3,"volume":1134200},{"timestamp":1510756200,"date":"2017-11-15","index":601,"close":28.05,"high":28.4,"low":27.3,"open":28,"volume":1254300}]},{"date":"2017-08-02","estimated":-0.26,"reported":-0.28,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":516,"close":35.15,"high":35.55,"low":34.7,"open":34.9,"volume":414500},{"timestamp":1500471000,"date":"2017-07-19","index":517,"close":35.25,"high":35.58,"low":34.92,"open":35.25,"volume":504500},{"timestamp":1500557400,"date":"2017-07-20","index":518,"close":34.45,"high":35.4,"low":34.05,"open":35.4,"volume":494000},{"timestamp":1500643800,"date":"2017-07-21","index":519,"close":34.4,"high":34.78,"low":34.1,"open":34.7,"volume":430500},{"timestamp":1500903000,"date":"2017-07-24","index":520,"close":34.3,"high":34.85,"low":33.65,"open":34.4,"volume":364700},{"timestamp":1500989400,"date":"2017-07-25","index":521,"close":34.7,"high":35.08,"low":34.15,"open":34.25,"volume":792800},{"timestamp":1501075800,"date":"2017-07-26","index":522,"close":34.35,"high":34.75,"low":34.15,"open":34.75,"volume":261200},{"timestamp":1501162200,"date":"2017-07-27","index":523,"close":32.5,"high":33.4,"low":30.9,"open":33.2,"volume":3681200},{"timestamp":1501248600,"date":"2017-07-28","index":524,"close":33.75,"high":34.75,"low":32.25,"open":32.25,"volume":1214900},{"timestamp":1501507800,"date":"2017-07-31","index":525,"close":32.8,"high":34.65,"low":32.75,"open":34.1,"volume":807900},{"timestamp":1501594200,"date":"2017-08-01","index":526,"close":32.55,"high":33.45,"low":31.5,"open":32.9,"volume":1067000}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":527,"close":30.75,"high":33.15,"low":30.75,"open":32.5,"volume":1231100},{"timestamp":1501767000,"date":"2017-08-03","index":528,"close":30.25,"high":33.4,"low":30.13,"open":30.95,"volume":2423800},{"timestamp":1501853400,"date":"2017-08-04","index":529,"close":30.9,"high":31.55,"low":29.75,"open":30.5,"volume":1348100},{"timestamp":1502112600,"date":"2017-08-07","index":530,"close":31.7,"high":31.85,"low":30.65,"open":30.8,"volume":876800},{"timestamp":1502199000,"date":"2017-08-08","index":531,"close":32.65,"high":33.1,"low":31.7,"open":31.7,"volume":883900},{"timestamp":1502285400,"date":"2017-08-09","index":532,"close":31.95,"high":32.75,"low":31.85,"open":32.35,"volume":989800},{"timestamp":1502371800,"date":"2017-08-10","index":533,"close":30.7,"high":31.65,"low":29.98,"open":31.65,"volume":903300},{"timestamp":1502458200,"date":"2017-08-11","index":534,"close":30.35,"high":31.65,"low":30.35,"open":30.6,"volume":682700},{"timestamp":1502717400,"date":"2017-08-14","index":535,"close":30.7,"high":30.85,"low":30.1,"open":30.75,"volume":536300},{"timestamp":1502803800,"date":"2017-08-15","index":536,"close":31.2,"high":31.55,"low":30.4,"open":30.7,"volume":512600},{"timestamp":1502890200,"date":"2017-08-16","index":537,"close":30.05,"high":31.75,"low":29.8,"open":31.35,"volume":566700}]},{"date":"2017-05-08","estimated":-0.34,"reported":-0.3,"pre":[{"timestamp":1492781400,"date":"2017-04-21","index":456,"close":25.75,"high":26.45,"low":25.5,"open":26.45,"volume":461200},{"timestamp":1493040600,"date":"2017-04-24","index":457,"close":25.55,"high":26.45,"low":25.3,"open":26,"volume":235900},{"timestamp":1493127000,"date":"2017-04-25","index":458,"close":25.45,"high":26,"low":25.4,"open":25.6,"volume":286200},{"timestamp":1493213400,"date":"2017-04-26","index":459,"close":25.75,"high":25.85,"low":25.25,"open":25.55,"volume":245200},{"timestamp":1493299800,"date":"2017-04-27","index":460,"close":25.1,"high":25.75,"low":25,"open":25.75,"volume":468500},{"timestamp":1493386200,"date":"2017-04-28","index":461,"close":24.8,"high":25.45,"low":24.45,"open":25.1,"volume":625600},{"timestamp":1493645400,"date":"2017-05-01","index":462,"close":25.1,"high":25.3,"low":24.5,"open":24.8,"volume":417300},{"timestamp":1493731800,"date":"2017-05-02","index":463,"close":25,"high":25.6,"low":24.85,"open":25.1,"volume":558600},{"timestamp":1493818200,"date":"2017-05-03","index":464,"close":24.8,"high":25.05,"low":24.5,"open":24.8,"volume":508000},{"timestamp":1493904600,"date":"2017-05-04","index":465,"close":24.85,"high":25.02,"low":24.55,"open":24.85,"volume":400300},{"timestamp":1493991000,"date":"2017-05-05","index":466,"close":23.2,"high":25,"low":22.73,"open":24.9,"volume":1213500}],"post":[{"timestamp":1494250200,"date":"2017-05-08","index":467,"close":22.85,"high":23.6,"low":22.8,"open":23.1,"volume":1053800},{"timestamp":1494336600,"date":"2017-05-09","index":468,"close":28.6,"high":29.13,"low":24.2,"open":24.42,"volume":3438700},{"timestamp":1494423000,"date":"2017-05-10","index":469,"close":30.75,"high":30.98,"low":28.4,"open":28.65,"volume":2122400},{"timestamp":1494509400,"date":"2017-05-11","index":470,"close":29.7,"high":30.5,"low":29.3,"open":30.35,"volume":1108600},{"timestamp":1494595800,"date":"2017-05-12","index":471,"close":29.45,"high":29.95,"low":27.3,"open":29.05,"volume":823500},{"timestamp":1494855000,"date":"2017-05-15","index":472,"close":28.8,"high":29.55,"low":28.4,"open":29.4,"volume":451300},{"timestamp":1494941400,"date":"2017-05-16","index":473,"close":28.55,"high":29.27,"low":28.33,"open":28.95,"volume":371600},{"timestamp":1495027800,"date":"2017-05-17","index":474,"close":27.55,"high":28.2,"low":27.5,"open":28.15,"volume":570200},{"timestamp":1495114200,"date":"2017-05-18","index":475,"close":28.55,"high":29.15,"low":27.6,"open":28.05,"volume":905200},{"timestamp":1495200600,"date":"2017-05-19","index":476,"close":29.65,"high":29.95,"low":28.2,"open":28.5,"volume":861900},{"timestamp":1495459800,"date":"2017-05-22","index":477,"close":28.5,"high":29.95,"low":28.5,"open":29.7,"volume":751900}]},{"date":"2017-03-01","estimated":-0.35,"reported":-0.29,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":409,"close":21.4,"high":21.75,"low":20.73,"open":21.7,"volume":938200},{"timestamp":1487082600,"date":"2017-02-14","index":410,"close":21.25,"high":21.8,"low":21.15,"open":21.3,"volume":645900},{"timestamp":1487169000,"date":"2017-02-15","index":411,"close":20.9,"high":21.3,"low":20.65,"open":21.15,"volume":1231000},{"timestamp":1487255400,"date":"2017-02-16","index":412,"close":21.05,"high":21.3,"low":20.77,"open":20.85,"volume":540700},{"timestamp":1487341800,"date":"2017-02-17","index":413,"close":20.75,"high":20.95,"low":20.45,"open":20.85,"volume":366600},{"timestamp":1487687400,"date":"2017-02-21","index":414,"close":20.8,"high":21.25,"low":20.75,"open":20.75,"volume":490100},{"timestamp":1487773800,"date":"2017-02-22","index":415,"close":20.75,"high":21.1,"low":20.6,"open":20.8,"volume":518000},{"timestamp":1487860200,"date":"2017-02-23","index":416,"close":20.85,"high":20.88,"low":20.4,"open":20.75,"volume":577800},{"timestamp":1487946600,"date":"2017-02-24","index":417,"close":21.15,"high":21.2,"low":20.35,"open":20.65,"volume":918800},{"timestamp":1488205800,"date":"2017-02-27","index":418,"close":21.85,"high":22.05,"low":21.05,"open":21.15,"volume":1084900},{"timestamp":1488292200,"date":"2017-02-28","index":419,"close":22.05,"high":22.05,"low":21,"open":21.75,"volume":1481200}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":420,"close":22.45,"high":22.7,"low":21.45,"open":22.2,"volume":1095100},{"timestamp":1488465000,"date":"2017-03-02","index":421,"close":23.55,"high":23.75,"low":21.63,"open":21.8,"volume":1957000},{"timestamp":1488551400,"date":"2017-03-03","index":422,"close":22.3,"high":23.5,"low":21.65,"open":23.5,"volume":1002700},{"timestamp":1488810600,"date":"2017-03-06","index":423,"close":21,"high":22.25,"low":20.95,"open":22.15,"volume":642400},{"timestamp":1488897000,"date":"2017-03-07","index":424,"close":20,"high":21,"low":20,"open":21,"volume":1046600},{"timestamp":1488983400,"date":"2017-03-08","index":425,"close":19.8,"high":20.25,"low":19.7,"open":20,"volume":775400},{"timestamp":1489069800,"date":"2017-03-09","index":426,"close":19.85,"high":20.35,"low":19.6,"open":20,"volume":845700},{"timestamp":1489156200,"date":"2017-03-10","index":427,"close":21,"high":21.08,"low":19.85,"open":19.85,"volume":783500},{"timestamp":1489411800,"date":"2017-03-13","index":428,"close":21.15,"high":21.25,"low":20.55,"open":20.95,"volume":602300},{"timestamp":1489498200,"date":"2017-03-14","index":429,"close":20.95,"high":21.25,"low":20.85,"open":21.05,"volume":390100},{"timestamp":1489584600,"date":"2017-03-15","index":430,"close":22.1,"high":22.2,"low":21.25,"open":21.3,"volume":870200}]},{"date":"2016-10-27","estimated":-0.35,"reported":-0.33,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":325,"close":16.31,"high":16.66,"low":16.26,"open":16.46,"volume":146500},{"timestamp":1476365400,"date":"2016-10-13","index":326,"close":16.41,"high":16.54,"low":16,"open":16.14,"volume":147000},{"timestamp":1476451800,"date":"2016-10-14","index":327,"close":15.77,"high":16.59,"low":15.59,"open":16.4,"volume":174000},{"timestamp":1476711000,"date":"2016-10-17","index":328,"close":15.95,"high":16.1,"low":15.3,"open":15.55,"volume":140200},{"timestamp":1476797400,"date":"2016-10-18","index":329,"close":16.55,"high":16.65,"low":16.05,"open":16.05,"volume":257400},{"timestamp":1476883800,"date":"2016-10-19","index":330,"close":16.35,"high":16.65,"low":16.3,"open":16.6,"volume":81600},{"timestamp":1476970200,"date":"2016-10-20","index":331,"close":16.7,"high":16.8,"low":16.2,"open":16.4,"volume":193000},{"timestamp":1477056600,"date":"2016-10-21","index":332,"close":16.55,"high":16.9,"low":16.35,"open":16.5,"volume":178500},{"timestamp":1477315800,"date":"2016-10-24","index":333,"close":16.45,"high":16.85,"low":16.4,"open":16.55,"volume":141300},{"timestamp":1477402200,"date":"2016-10-25","index":334,"close":15.9,"high":16.55,"low":15.6,"open":16.4,"volume":220400},{"timestamp":1477488600,"date":"2016-10-26","index":335,"close":15.2,"high":15.9,"low":15,"open":15.75,"volume":229400}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":336,"close":14.9,"high":15.65,"low":14.85,"open":15.25,"volume":346100},{"timestamp":1477661400,"date":"2016-10-28","index":337,"close":16.15,"high":16.77,"low":14,"open":14,"volume":807500},{"timestamp":1477920600,"date":"2016-10-31","index":338,"close":16.25,"high":16.6,"low":16,"open":16.25,"volume":370200},{"timestamp":1478007000,"date":"2016-11-01","index":339,"close":16.5,"high":16.8,"low":16.05,"open":16.4,"volume":258100},{"timestamp":1478093400,"date":"2016-11-02","index":340,"close":15.95,"high":16.6,"low":15.9,"open":16.45,"volume":258200},{"timestamp":1478179800,"date":"2016-11-03","index":341,"close":15.75,"high":16.1,"low":15.6,"open":15.95,"volume":287200},{"timestamp":1478266200,"date":"2016-11-04","index":342,"close":15.8,"high":16.25,"low":15.75,"open":15.85,"volume":246300},{"timestamp":1478529000,"date":"2016-11-07","index":343,"close":16.9,"high":17.15,"low":16,"open":16,"volume":507900},{"timestamp":1478615400,"date":"2016-11-08","index":344,"close":17.05,"high":17.5,"low":16.25,"open":16.8,"volume":272900},{"timestamp":1478701800,"date":"2016-11-09","index":345,"close":17.1,"high":17.1,"low":16.15,"open":17,"volume":233200},{"timestamp":1478788200,"date":"2016-11-10","index":346,"close":17.7,"high":17.8,"low":17.05,"open":17.3,"volume":366800}]},{"date":"2016-08-03","estimated":-0.39,"reported":-0.38,"pre":[{"timestamp":1468935000,"date":"2016-07-19","index":265,"close":17.51,"high":17.59,"low":16.05,"open":16.06,"volume":2683300},{"timestamp":1469021400,"date":"2016-07-20","index":266,"close":17.54,"high":17.88,"low":17.19,"open":17.6,"volume":1477500},{"timestamp":1469107800,"date":"2016-07-21","index":267,"close":16.9,"high":17.97,"low":16.74,"open":17.54,"volume":892900},{"timestamp":1469194200,"date":"2016-07-22","index":268,"close":17.66,"high":17.72,"low":16.78,"open":16.9,"volume":486000},{"timestamp":1469453400,"date":"2016-07-25","index":269,"close":17.47,"high":17.77,"low":17.27,"open":17.77,"volume":761300},{"timestamp":1469539800,"date":"2016-07-26","index":270,"close":17.15,"high":17.59,"low":17.06,"open":17.36,"volume":368800},{"timestamp":1469626200,"date":"2016-07-27","index":271,"close":17.41,"high":17.43,"low":16.98,"open":17.18,"volume":217300},{"timestamp":1469712600,"date":"2016-07-28","index":272,"close":17.78,"high":17.9,"low":17.29,"open":17.3,"volume":375700},{"timestamp":1469799000,"date":"2016-07-29","index":273,"close":17.44,"high":17.69,"low":17.31,"open":17.65,"volume":307600},{"timestamp":1470058200,"date":"2016-08-01","index":274,"close":17.54,"high":17.67,"low":17.32,"open":17.5,"volume":340300},{"timestamp":1470144600,"date":"2016-08-02","index":275,"close":17.98,"high":18.03,"low":17.41,"open":17.5,"volume":535800}],"post":[{"timestamp":1470231000,"date":"2016-08-03","index":276,"close":17.77,"high":19,"low":17.39,"open":18.03,"volume":1437300},{"timestamp":1470317400,"date":"2016-08-04","index":277,"close":15.09,"high":15.68,"low":13.49,"open":14,"volume":4152400},{"timestamp":1470403800,"date":"2016-08-05","index":278,"close":16.64,"high":16.87,"low":15.07,"open":15.07,"volume":1491200},{"timestamp":1470663000,"date":"2016-08-08","index":279,"close":16.36,"high":16.98,"low":16.2,"open":16.55,"volume":538000},{"timestamp":1470749400,"date":"2016-08-09","index":280,"close":16.59,"high":16.85,"low":16.08,"open":16.45,"volume":670600},{"timestamp":1470835800,"date":"2016-08-10","index":281,"close":17.24,"high":17.39,"low":15.92,"open":16.72,"volume":415900},{"timestamp":1470922200,"date":"2016-08-11","index":282,"close":17.24,"high":17.55,"low":16.94,"open":17.53,"volume":305200},{"timestamp":1471008600,"date":"2016-08-12","index":283,"close":17.56,"high":17.82,"low":17.13,"open":17.3,"volume":289800},{"timestamp":1471267800,"date":"2016-08-15","index":284,"close":18.22,"high":18.25,"low":17.46,"open":17.65,"volume":671800},{"timestamp":1471354200,"date":"2016-08-16","index":285,"close":17.89,"high":18.21,"low":17.72,"open":18.2,"volume":385800},{"timestamp":1471440600,"date":"2016-08-17","index":286,"close":18.78,"high":18.81,"low":17.64,"open":17.83,"volume":549200}]},{"date":"2016-05-10","estimated":-0.38,"reported":-0.4,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":206,"close":12,"high":12.02,"low":11.82,"open":11.85,"volume":144000},{"timestamp":1461677400,"date":"2016-04-26","index":207,"close":12.08,"high":12.13,"low":11.75,"open":11.92,"volume":151000},{"timestamp":1461763800,"date":"2016-04-27","index":208,"close":12.05,"high":12.46,"low":12.01,"open":12.01,"volume":165800},{"timestamp":1461850200,"date":"2016-04-28","index":209,"close":12.07,"high":12.32,"low":12.03,"open":12.06,"volume":71800},{"timestamp":1461936600,"date":"2016-04-29","index":210,"close":12.15,"high":12.36,"low":11.9,"open":12.05,"volume":137600},{"timestamp":1462195800,"date":"2016-05-02","index":211,"close":12.34,"high":12.49,"low":11.94,"open":12.16,"volume":187800},{"timestamp":1462282200,"date":"2016-05-03","index":212,"close":11.63,"high":12.4,"low":11.5,"open":12.24,"volume":163700},{"timestamp":1462368600,"date":"2016-05-04","index":213,"close":11.25,"high":11.7,"low":11.2,"open":11.56,"volume":157200},{"timestamp":1462455000,"date":"2016-05-05","index":214,"close":10.76,"high":11.41,"low":10.58,"open":11.2,"volume":145800},{"timestamp":1462541400,"date":"2016-05-06","index":215,"close":10.85,"high":10.93,"low":10.71,"open":10.75,"volume":129100},{"timestamp":1462800600,"date":"2016-05-09","index":216,"close":11.82,"high":11.9,"low":10.94,"open":10.94,"volume":198400}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":217,"close":11.8,"high":11.91,"low":11.37,"open":11.91,"volume":111300},{"timestamp":1462973400,"date":"2016-05-11","index":218,"close":11.64,"high":11.86,"low":10.32,"open":10.94,"volume":386700},{"timestamp":1463059800,"date":"2016-05-12","index":219,"close":11.07,"high":11.71,"low":10.98,"open":11.6,"volume":220600},{"timestamp":1463146200,"date":"2016-05-13","index":220,"close":10.05,"high":10.8,"low":10.02,"open":10.61,"volume":412400},{"timestamp":1463405400,"date":"2016-05-16","index":221,"close":9.58,"high":10.21,"low":9.4,"open":9.93,"volume":308900},{"timestamp":1463491800,"date":"2016-05-17","index":222,"close":10.25,"high":10.27,"low":9.28,"open":9.59,"volume":411900},{"timestamp":1463578200,"date":"2016-05-18","index":223,"close":10.03,"high":10.39,"low":9.89,"open":10.07,"volume":271900},{"timestamp":1463664600,"date":"2016-05-19","index":224,"close":9.72,"high":10.22,"low":9.69,"open":9.95,"volume":122900},{"timestamp":1463751000,"date":"2016-05-20","index":225,"close":9.77,"high":9.78,"low":9.51,"open":9.71,"volume":189000},{"timestamp":1464010200,"date":"2016-05-23","index":226,"close":9.99,"high":10.23,"low":9.59,"open":9.65,"volume":210500},{"timestamp":1464096600,"date":"2016-05-24","index":227,"close":9.92,"high":10.28,"low":9.68,"open":9.92,"volume":230000}]},{"date":"2016-03-02","estimated":-0.41,"reported":-0.39,"pre":[{"timestamp":1455633000,"date":"2016-02-16","index":158,"close":12.36,"high":12.49,"low":12.01,"open":12.27,"volume":284400},{"timestamp":1455719400,"date":"2016-02-17","index":159,"close":14.05,"high":14.09,"low":12.41,"open":12.41,"volume":568200},{"timestamp":1455805800,"date":"2016-02-18","index":160,"close":14.52,"high":15.25,"low":14.05,"open":14.05,"volume":280200},{"timestamp":1455892200,"date":"2016-02-19","index":161,"close":14.96,"high":15.1,"low":14.02,"open":14.55,"volume":229600},{"timestamp":1456151400,"date":"2016-02-22","index":162,"close":15.12,"high":15.85,"low":14.96,"open":15.05,"volume":180500},{"timestamp":1456237800,"date":"2016-02-23","index":163,"close":14.72,"high":15.7,"low":14.58,"open":15.01,"volume":251900},{"timestamp":1456324200,"date":"2016-02-24","index":164,"close":14.91,"high":15,"low":14.16,"open":14.62,"volume":124500},{"timestamp":1456410600,"date":"2016-02-25","index":165,"close":13.85,"high":15.11,"low":13.81,"open":14.99,"volume":280500},{"timestamp":1456497000,"date":"2016-02-26","index":166,"close":14.57,"high":15.13,"low":13.8,"open":13.8,"volume":206300},{"timestamp":1456756200,"date":"2016-02-29","index":167,"close":13.83,"high":14.89,"low":13.63,"open":14.64,"volume":335200},{"timestamp":1456842600,"date":"2016-03-01","index":168,"close":13.76,"high":14.04,"low":13.58,"open":13.92,"volume":201100}],"post":[{"timestamp":1456929000,"date":"2016-03-02","index":169,"close":13.47,"high":14.07,"low":13.25,"open":13.78,"volume":358900},{"timestamp":1457015400,"date":"2016-03-03","index":170,"close":12.75,"high":13.99,"low":12.59,"open":13.5,"volume":422000},{"timestamp":1457101800,"date":"2016-03-04","index":171,"close":12.21,"high":12.5,"low":11.85,"open":12.5,"volume":348400},{"timestamp":1457361000,"date":"2016-03-07","index":172,"close":12.5,"high":12.75,"low":12.16,"open":12.16,"volume":225200},{"timestamp":1457447400,"date":"2016-03-08","index":173,"close":11.98,"high":12.51,"low":11.96,"open":12.3,"volume":189400},{"timestamp":1457533800,"date":"2016-03-09","index":174,"close":12.36,"high":12.43,"low":11.85,"open":12.1,"volume":165100},{"timestamp":1457620200,"date":"2016-03-10","index":175,"close":12.14,"high":12.5,"low":11.93,"open":12.43,"volume":225800},{"timestamp":1457706600,"date":"2016-03-11","index":176,"close":12.28,"high":12.39,"low":12.04,"open":12.19,"volume":266100},{"timestamp":1457962200,"date":"2016-03-14","index":177,"close":11.84,"high":12.25,"low":11.78,"open":12.12,"volume":292900},{"timestamp":1458048600,"date":"2016-03-15","index":178,"close":11.47,"high":11.9,"low":11.43,"open":11.65,"volume":198700},{"timestamp":1458135000,"date":"2016-03-16","index":179,"close":11.59,"high":11.88,"low":11.44,"open":11.51,"volume":165500}]},{"date":"2015-11-02","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":76,"close":18,"high":18.3,"low":17.99,"open":18.25,"volume":162100},{"timestamp":1445261400,"date":"2015-10-19","index":77,"close":18.21,"high":18.36,"low":17.9,"open":17.9,"volume":229000},{"timestamp":1445347800,"date":"2015-10-20","index":78,"close":17.84,"high":18.98,"low":17.51,"open":18.12,"volume":395700},{"timestamp":1445434200,"date":"2015-10-21","index":79,"close":18.59,"high":18.85,"low":17.8,"open":18.11,"volume":331200},{"timestamp":1445520600,"date":"2015-10-22","index":80,"close":17.27,"high":18.72,"low":16.62,"open":18.68,"volume":563500},{"timestamp":1445607000,"date":"2015-10-23","index":81,"close":18.2,"high":18.45,"low":17.09,"open":17.09,"volume":160600},{"timestamp":1445866200,"date":"2015-10-26","index":82,"close":18.42,"high":18.75,"low":18,"open":18.31,"volume":180500},{"timestamp":1445952600,"date":"2015-10-27","index":83,"close":18.94,"high":18.98,"low":18.03,"open":18.18,"volume":209600},{"timestamp":1446039000,"date":"2015-10-28","index":84,"close":20.07,"high":20.37,"low":18.84,"open":18.97,"volume":272300},{"timestamp":1446125400,"date":"2015-10-29","index":85,"close":19.67,"high":20.53,"low":19.54,"open":19.9,"volume":192400},{"timestamp":1446211800,"date":"2015-10-30","index":86,"close":19.67,"high":19.9,"low":18.7,"open":19.49,"volume":240000}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":87,"close":19.59,"high":19.85,"low":19.3,"open":19.77,"volume":317500},{"timestamp":1446561000,"date":"2015-11-03","index":88,"close":17.59,"high":20.58,"low":17.37,"open":19.88,"volume":1913500},{"timestamp":1446647400,"date":"2015-11-04","index":89,"close":17.19,"high":17.9,"low":17.08,"open":17.64,"volume":440400},{"timestamp":1446733800,"date":"2015-11-05","index":90,"close":16,"high":17.45,"low":15.65,"open":17.45,"volume":470100},{"timestamp":1446820200,"date":"2015-11-06","index":91,"close":15.61,"high":15.99,"low":15.32,"open":15.93,"volume":295000},{"timestamp":1447079400,"date":"2015-11-09","index":92,"close":16.2,"high":16.9,"low":15.43,"open":15.81,"volume":410500},{"timestamp":1447165800,"date":"2015-11-10","index":93,"close":15.84,"high":16.41,"low":15.77,"open":16.33,"volume":189100},{"timestamp":1447252200,"date":"2015-11-11","index":94,"close":16.25,"high":16.34,"low":15.64,"open":16,"volume":166300},{"timestamp":1447338600,"date":"2015-11-12","index":95,"close":17.36,"high":17.88,"low":16.45,"open":17.21,"volume":221500},{"timestamp":1447425000,"date":"2015-11-13","index":96,"close":17.58,"high":17.72,"low":17.17,"open":17.25,"volume":115500},{"timestamp":1447684200,"date":"2015-11-16","index":97,"close":18.23,"high":18.25,"low":17.5,"open":17.5,"volume":126700}]},{"date":"2015-08-12","estimated":-0.43,"reported":-0.46,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":19,"close":30.83,"high":31.17,"low":29.75,"open":31.15,"volume":251600},{"timestamp":1438176600,"date":"2015-07-29","index":20,"close":31.57,"high":31.7,"low":30.51,"open":30.6,"volume":165900},{"timestamp":1438263000,"date":"2015-07-30","index":21,"close":30.91,"high":31.7,"low":30.65,"open":31.37,"volume":287400},{"timestamp":1438349400,"date":"2015-07-31","index":22,"close":31.57,"high":31.79,"low":30.91,"open":31.06,"volume":143300},{"timestamp":1438608600,"date":"2015-08-03","index":23,"close":33.2,"high":34,"low":31.51,"open":31.74,"volume":458500},{"timestamp":1438695000,"date":"2015-08-04","index":24,"close":34.82,"high":35.32,"low":33.05,"open":33.15,"volume":263700},{"timestamp":1438781400,"date":"2015-08-05","index":25,"close":33.06,"high":35.42,"low":32.51,"open":35.2,"volume":318200},{"timestamp":1438867800,"date":"2015-08-06","index":26,"close":32.07,"high":33.6,"low":30.08,"open":33.6,"volume":554300},{"timestamp":1438954200,"date":"2015-08-07","index":27,"close":30.83,"high":32.29,"low":30.77,"open":32,"volume":209200},{"timestamp":1439213400,"date":"2015-08-10","index":28,"close":30.47,"high":30.89,"low":30,"open":30.85,"volume":209600},{"timestamp":1439299800,"date":"2015-08-11","index":29,"close":28.76,"high":30.6,"low":28.25,"open":30.1,"volume":436200}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":30,"close":28.51,"high":29.38,"low":28.17,"open":28.81,"volume":251600},{"timestamp":1439472600,"date":"2015-08-13","index":31,"close":29.79,"high":31,"low":28.25,"open":28.25,"volume":688900},{"timestamp":1439559000,"date":"2015-08-14","index":32,"close":28.52,"high":30.97,"low":27.87,"open":30.1,"volume":523900},{"timestamp":1439818200,"date":"2015-08-17","index":33,"close":29.23,"high":29.5,"low":27.15,"open":28.14,"volume":473000},{"timestamp":1439904600,"date":"2015-08-18","index":34,"close":28.3,"high":29.24,"low":28.09,"open":29.2,"volume":378100},{"timestamp":1439991000,"date":"2015-08-19","index":35,"close":26.85,"high":28.34,"low":26.19,"open":28.17,"volume":772500},{"timestamp":1440077400,"date":"2015-08-20","index":36,"close":26.5,"high":27.31,"low":24.56,"open":26.4,"volume":563900},{"timestamp":1440163800,"date":"2015-08-21","index":37,"close":25.64,"high":26.76,"low":24.67,"open":26.76,"volume":662300},{"timestamp":1440423000,"date":"2015-08-24","index":38,"close":23.88,"high":25.03,"low":21.81,"open":23.94,"volume":961400},{"timestamp":1440509400,"date":"2015-08-25","index":39,"close":23.2,"high":25.04,"low":22.5,"open":24.11,"volume":1178100},{"timestamp":1440595800,"date":"2015-08-26","index":40,"close":25.28,"high":25.63,"low":22.75,"open":24.72,"volume":1479900}]},{"date":"2015-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-29","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/TDOC_partial.json b/data/TDOC_partial.json
index c9487d5f3..65dc29e12 100644
--- a/data/TDOC_partial.json
+++ b/data/TDOC_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":-0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.35,"reported":-4.92,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723665602,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4534159}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1081,"close":69.8,"high":70.74,"low":68.66,"open":69.23,"volume":1167900},{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400},{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":-0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-0.35,"reported":-4.92,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":2275,"close":10.09,"high":10.13,"low":9.41,"open":9.41,"volume":9250900},{"timestamp":1721223000,"date":"2024-07-17","index":2276,"close":10.03,"high":10.66,"low":9.88,"open":10.01,"volume":8493600},{"timestamp":1721309400,"date":"2024-07-18","index":2277,"close":9.31,"high":10.3,"low":9.29,"open":10.02,"volume":7496100},{"timestamp":1721395800,"date":"2024-07-19","index":2278,"close":9.09,"high":9.33,"low":8.96,"open":9.33,"volume":5703700},{"timestamp":1721655000,"date":"2024-07-22","index":2279,"close":9.19,"high":9.22,"low":8.99,"open":9.15,"volume":5767900},{"timestamp":1721741400,"date":"2024-07-23","index":2280,"close":9.3,"high":9.41,"low":9.06,"open":9.1,"volume":3970500},{"timestamp":1721827800,"date":"2024-07-24","index":2281,"close":9.23,"high":9.51,"low":9.05,"open":9.22,"volume":5802800},{"timestamp":1721914200,"date":"2024-07-25","index":2282,"close":9.25,"high":9.64,"low":9.09,"open":9.17,"volume":6344600},{"timestamp":1722000600,"date":"2024-07-26","index":2283,"close":9.37,"high":9.59,"low":9.26,"open":9.42,"volume":5980900},{"timestamp":1722259800,"date":"2024-07-29","index":2284,"close":9.57,"high":9.69,"low":9.27,"open":9.44,"volume":5449000},{"timestamp":1722346200,"date":"2024-07-30","index":2285,"close":9.73,"high":9.81,"low":9.41,"open":9.61,"volume":10177800}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":2286,"close":9.43,"high":9.87,"low":9.39,"open":9.73,"volume":14153000},{"timestamp":1722519000,"date":"2024-08-01","index":2287,"close":8.59,"high":9.06,"low":8.13,"open":8.13,"volume":20202000},{"timestamp":1722605400,"date":"2024-08-02","index":2288,"close":7.95,"high":8.32,"low":7.72,"open":8.23,"volume":9417200},{"timestamp":1722864600,"date":"2024-08-05","index":2289,"close":7.6,"high":7.81,"low":7.31,"open":7.32,"volume":8638000},{"timestamp":1722951000,"date":"2024-08-06","index":2290,"close":7.49,"high":7.74,"low":7.32,"open":7.64,"volume":7849000},{"timestamp":1723037400,"date":"2024-08-07","index":2291,"close":7.16,"high":7.67,"low":7.15,"open":7.6,"volume":7446800},{"timestamp":1723123800,"date":"2024-08-08","index":2292,"close":7.21,"high":7.4,"low":7.14,"open":7.18,"volume":6465000},{"timestamp":1723210200,"date":"2024-08-09","index":2293,"close":7.15,"high":7.47,"low":7.1,"open":7.34,"volume":7071600},{"timestamp":1723469400,"date":"2024-08-12","index":2294,"close":6.87,"high":7.2,"low":6.84,"open":7.14,"volume":5392500},{"timestamp":1723555800,"date":"2024-08-13","index":2295,"close":6.97,"high":7.2,"low":6.84,"open":6.89,"volume":7192900},{"timestamp":1723642200,"date":"2024-08-14","index":2296,"close":6.79,"high":7.03,"low":6.77,"open":6.99,"volume":4580800}]},{"date":"2024-04-25","estimated":-0.46,"reported":-0.49,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":2209,"close":14.5,"high":14.69,"low":14.41,"open":14.5,"volume":5640400},{"timestamp":1712842200,"date":"2024-04-11","index":2210,"close":14.6,"high":14.83,"low":14.25,"open":14.7,"volume":3409500},{"timestamp":1712928600,"date":"2024-04-12","index":2211,"close":14.21,"high":14.6,"low":14.21,"open":14.5,"volume":4923000},{"timestamp":1713187800,"date":"2024-04-15","index":2212,"close":13.55,"high":14.16,"low":13.37,"open":14.11,"volume":6416000},{"timestamp":1713274200,"date":"2024-04-16","index":2213,"close":13.13,"high":13.49,"low":13.03,"open":13.43,"volume":4898600},{"timestamp":1713360600,"date":"2024-04-17","index":2214,"close":13.14,"high":13.5,"low":13.1,"open":13.21,"volume":3948400},{"timestamp":1713447000,"date":"2024-04-18","index":2215,"close":13.18,"high":13.35,"low":12.93,"open":13.08,"volume":4035600},{"timestamp":1713533400,"date":"2024-04-19","index":2216,"close":12.98,"high":13.13,"low":12.85,"open":13.04,"volume":5334500},{"timestamp":1713792600,"date":"2024-04-22","index":2217,"close":13.3,"high":13.48,"low":12.93,"open":13.1,"volume":4223100},{"timestamp":1713879000,"date":"2024-04-23","index":2218,"close":13.74,"high":14.05,"low":13.31,"open":13.39,"volume":4003100},{"timestamp":1713965400,"date":"2024-04-24","index":2219,"close":13.73,"high":14.02,"low":13.41,"open":13.73,"volume":8062800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":2220,"close":13.33,"high":13.56,"low":13.21,"open":13.44,"volume":6876500},{"timestamp":1714138200,"date":"2024-04-26","index":2221,"close":13.01,"high":13.6,"low":12.65,"open":12.68,"volume":7696700},{"timestamp":1714397400,"date":"2024-04-29","index":2222,"close":13.39,"high":13.45,"low":12.88,"open":13.16,"volume":6513600},{"timestamp":1714483800,"date":"2024-04-30","index":2223,"close":12.75,"high":13.38,"low":12.73,"open":13.21,"volume":6303900},{"timestamp":1714570200,"date":"2024-05-01","index":2224,"close":12.81,"high":13.19,"low":12.53,"open":12.72,"volume":4405300},{"timestamp":1714656600,"date":"2024-05-02","index":2225,"close":12.99,"high":13.11,"low":12.6,"open":13.03,"volume":5026100},{"timestamp":1714743000,"date":"2024-05-03","index":2226,"close":12.78,"high":13.47,"low":12.77,"open":13.2,"volume":6206900},{"timestamp":1715002200,"date":"2024-05-06","index":2227,"close":12.79,"high":12.99,"low":12.69,"open":12.92,"volume":3864100},{"timestamp":1715088600,"date":"2024-05-07","index":2228,"close":12.88,"high":12.94,"low":12.62,"open":12.8,"volume":4250000},{"timestamp":1715175000,"date":"2024-05-08","index":2229,"close":12.2,"high":12.7,"low":12.17,"open":12.7,"volume":5305200},{"timestamp":1715261400,"date":"2024-05-09","index":2230,"close":12.24,"high":12.39,"low":12.07,"open":12.25,"volume":7632900}]},{"date":"2024-02-20","estimated":-0.21,"reported":-0.17,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":2163,"close":19.79,"high":19.92,"low":19.04,"open":19.53,"volume":3034800},{"timestamp":1707143400,"date":"2024-02-05","index":2164,"close":18.99,"high":19.54,"low":18.59,"open":19.54,"volume":2685500},{"timestamp":1707229800,"date":"2024-02-06","index":2165,"close":20.07,"high":20.09,"low":18.9,"open":19.02,"volume":2602800},{"timestamp":1707316200,"date":"2024-02-07","index":2166,"close":20.01,"high":20.23,"low":19.7,"open":20.18,"volume":2189900},{"timestamp":1707402600,"date":"2024-02-08","index":2167,"close":20.38,"high":20.43,"low":19.69,"open":19.93,"volume":2136800},{"timestamp":1707489000,"date":"2024-02-09","index":2168,"close":20.6,"high":20.74,"low":20.08,"open":20.33,"volume":2639300},{"timestamp":1707748200,"date":"2024-02-12","index":2169,"close":21.1,"high":21.45,"low":20.56,"open":20.61,"volume":2744200},{"timestamp":1707834600,"date":"2024-02-13","index":2170,"close":19.91,"high":20.26,"low":19.63,"open":20.16,"volume":4256900},{"timestamp":1707921000,"date":"2024-02-14","index":2171,"close":20.66,"high":20.87,"low":20.03,"open":20.25,"volume":2691800},{"timestamp":1708007400,"date":"2024-02-15","index":2172,"close":21.61,"high":21.74,"low":20.88,"open":21.02,"volume":3603200},{"timestamp":1708093800,"date":"2024-02-16","index":2173,"close":21.03,"high":21.55,"low":21,"open":21.25,"volume":4355600}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":2174,"close":20.49,"high":20.88,"low":20.22,"open":20.69,"volume":8128600},{"timestamp":1708525800,"date":"2024-02-21","index":2175,"close":15.64,"high":16.82,"low":15.16,"open":16.75,"volume":29938500},{"timestamp":1708612200,"date":"2024-02-22","index":2176,"close":15.21,"high":15.72,"low":15.14,"open":15.72,"volume":11293100},{"timestamp":1708698600,"date":"2024-02-23","index":2177,"close":14.5,"high":15.23,"low":14.4,"open":15.1,"volume":12150500},{"timestamp":1708957800,"date":"2024-02-26","index":2178,"close":14.79,"high":14.98,"low":14.36,"open":14.44,"volume":7650300},{"timestamp":1709044200,"date":"2024-02-27","index":2179,"close":15.16,"high":15.24,"low":14.69,"open":14.93,"volume":7603300},{"timestamp":1709130600,"date":"2024-02-28","index":2180,"close":15.09,"high":15.27,"low":14.87,"open":15,"volume":6338200},{"timestamp":1709217000,"date":"2024-02-29","index":2181,"close":15.08,"high":15.64,"low":14.93,"open":15.39,"volume":6273000},{"timestamp":1709303400,"date":"2024-03-01","index":2182,"close":15,"high":15.27,"low":14.79,"open":15.06,"volume":4466100},{"timestamp":1709562600,"date":"2024-03-04","index":2183,"close":14.73,"high":15.01,"low":14.3,"open":15,"volume":6063500},{"timestamp":1709649000,"date":"2024-03-05","index":2184,"close":14.39,"high":14.63,"low":14.29,"open":14.53,"volume":4898800}]},{"date":"2023-10-24","estimated":-0.37,"reported":-0.35,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":2083,"close":18.64,"high":18.72,"low":18.1,"open":18.43,"volume":3448300},{"timestamp":1696944600,"date":"2023-10-10","index":2084,"close":19.47,"high":19.5,"low":18.62,"open":18.65,"volume":4158400},{"timestamp":1697031000,"date":"2023-10-11","index":2085,"close":19.38,"high":19.76,"low":19.02,"open":19.42,"volume":4220500},{"timestamp":1697117400,"date":"2023-10-12","index":2086,"close":18.54,"high":19.44,"low":18.31,"open":19.44,"volume":6238100},{"timestamp":1697203800,"date":"2023-10-13","index":2087,"close":18.51,"high":18.81,"low":18.41,"open":18.54,"volume":4491100},{"timestamp":1697463000,"date":"2023-10-16","index":2088,"close":18.92,"high":19.09,"low":18.35,"open":18.52,"volume":3463000},{"timestamp":1697549400,"date":"2023-10-17","index":2089,"close":19.19,"high":19.52,"low":18.69,"open":18.74,"volume":3102400},{"timestamp":1697635800,"date":"2023-10-18","index":2090,"close":18.42,"high":19.02,"low":18.39,"open":19.02,"volume":3348000},{"timestamp":1697722200,"date":"2023-10-19","index":2091,"close":18.15,"high":18.73,"low":18.15,"open":18.48,"volume":3705300},{"timestamp":1697808600,"date":"2023-10-20","index":2092,"close":18.46,"high":18.71,"low":17.78,"open":18,"volume":5916500},{"timestamp":1698067800,"date":"2023-10-23","index":2093,"close":18.01,"high":18.63,"low":17.91,"open":18.18,"volume":4213500}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":2094,"close":18.12,"high":18.71,"low":18.11,"open":18.18,"volume":8888100},{"timestamp":1698240600,"date":"2023-10-25","index":2095,"close":17.41,"high":17.68,"low":16.55,"open":16.9,"volume":12249700},{"timestamp":1698327000,"date":"2023-10-26","index":2096,"close":16.09,"high":17.63,"low":16.02,"open":17.43,"volume":8796800},{"timestamp":1698413400,"date":"2023-10-27","index":2097,"close":15.57,"high":16.38,"low":15.51,"open":16.26,"volume":5782600},{"timestamp":1698672600,"date":"2023-10-30","index":2098,"close":16.15,"high":16.25,"low":15.02,"open":15.73,"volume":8823500},{"timestamp":1698759000,"date":"2023-10-31","index":2099,"close":16.54,"high":16.73,"low":16.2,"open":16.34,"volume":5285100},{"timestamp":1698845400,"date":"2023-11-01","index":2100,"close":16.65,"high":16.72,"low":16.1,"open":16.49,"volume":4493400},{"timestamp":1698931800,"date":"2023-11-02","index":2101,"close":16.93,"high":17.24,"low":16.57,"open":17.1,"volume":6482000},{"timestamp":1699018200,"date":"2023-11-03","index":2102,"close":17.38,"high":17.98,"low":17.18,"open":17.22,"volume":6960200},{"timestamp":1699281000,"date":"2023-11-06","index":2103,"close":16.83,"high":17.48,"low":16.48,"open":17.44,"volume":4265500},{"timestamp":1699367400,"date":"2023-11-07","index":2104,"close":16.96,"high":17.1,"low":16.5,"open":16.81,"volume":2646400}]},{"date":"2023-07-25","estimated":-0.41,"reported":-0.4,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":2019,"close":23.83,"high":23.86,"low":22.47,"open":22.56,"volume":6099000},{"timestamp":1689082200,"date":"2023-07-11","index":2020,"close":24.73,"high":24.88,"low":23.89,"open":23.98,"volume":5042500},{"timestamp":1689168600,"date":"2023-07-12","index":2021,"close":24.55,"high":25.33,"low":24.45,"open":25.16,"volume":4379700},{"timestamp":1689255000,"date":"2023-07-13","index":2022,"close":25.54,"high":25.66,"low":24.6,"open":24.75,"volume":4326800},{"timestamp":1689341400,"date":"2023-07-14","index":2023,"close":24.77,"high":25.93,"low":24.69,"open":25.7,"volume":3940300},{"timestamp":1689600600,"date":"2023-07-17","index":2024,"close":24.96,"high":25.23,"low":24.34,"open":24.66,"volume":2696100},{"timestamp":1689687000,"date":"2023-07-18","index":2025,"close":25.35,"high":27.41,"low":25.22,"open":27.33,"volume":15803500},{"timestamp":1689773400,"date":"2023-07-19","index":2026,"close":25.26,"high":26.18,"low":25,"open":25.59,"volume":5576800},{"timestamp":1689859800,"date":"2023-07-20","index":2027,"close":23.62,"high":25.22,"low":23.61,"open":25,"volume":6150800},{"timestamp":1689946200,"date":"2023-07-21","index":2028,"close":23.49,"high":24,"low":23.35,"open":23.73,"volume":4032800},{"timestamp":1690205400,"date":"2023-07-24","index":2029,"close":23.37,"high":23.74,"low":23.25,"open":23.46,"volume":5124600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":2030,"close":22.78,"high":23.89,"low":22.76,"open":23.47,"volume":11158200},{"timestamp":1690378200,"date":"2023-07-26","index":2031,"close":28.92,"high":29.2,"low":24.32,"open":24.62,"volume":38572800},{"timestamp":1690464600,"date":"2023-07-27","index":2032,"close":27.96,"high":30.41,"low":27.8,"open":29.1,"volume":16930100},{"timestamp":1690551000,"date":"2023-07-28","index":2033,"close":28.26,"high":28.77,"low":27.19,"open":28.64,"volume":9208800},{"timestamp":1690810200,"date":"2023-07-31","index":2034,"close":29.77,"high":30.15,"low":28.36,"open":28.69,"volume":7072400},{"timestamp":1690896600,"date":"2023-08-01","index":2035,"close":27.75,"high":29.4,"low":27.52,"open":29.36,"volume":8780400},{"timestamp":1690983000,"date":"2023-08-02","index":2036,"close":26.27,"high":27.36,"low":25.36,"open":27.1,"volume":6703600},{"timestamp":1691069400,"date":"2023-08-03","index":2037,"close":26.03,"high":26.39,"low":25.57,"open":26.05,"volume":4445600},{"timestamp":1691155800,"date":"2023-08-04","index":2038,"close":26.05,"high":26.67,"low":25.85,"open":26.28,"volume":3573700},{"timestamp":1691415000,"date":"2023-08-07","index":2039,"close":25.58,"high":26,"low":24.47,"open":26,"volume":5054200},{"timestamp":1691501400,"date":"2023-08-08","index":2040,"close":25.93,"high":26,"low":24.77,"open":25,"volume":4158200}]},{"date":"2023-04-26","estimated":-0.5,"reported":-0.42,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":1958,"close":26.26,"high":26.45,"low":25.65,"open":25.71,"volume":2875000},{"timestamp":1681306200,"date":"2023-04-12","index":1959,"close":25.24,"high":26.7,"low":25.24,"open":26.59,"volume":2799400},{"timestamp":1681392600,"date":"2023-04-13","index":1960,"close":26.12,"high":26.32,"low":25.49,"open":25.5,"volume":1589500},{"timestamp":1681479000,"date":"2023-04-14","index":1961,"close":25.59,"high":26.24,"low":25.37,"open":26.05,"volume":1533100},{"timestamp":1681738200,"date":"2023-04-17","index":1962,"close":25.87,"high":25.89,"low":25,"open":25.3,"volume":1820000},{"timestamp":1681824600,"date":"2023-04-18","index":1963,"close":27.34,"high":29.34,"low":26.25,"open":26.52,"volume":24549700},{"timestamp":1681911000,"date":"2023-04-19","index":1964,"close":28.07,"high":28.28,"low":26.9,"open":26.92,"volume":5378700},{"timestamp":1681997400,"date":"2023-04-20","index":1965,"close":27.51,"high":28.23,"low":27.22,"open":27.79,"volume":3575800},{"timestamp":1682083800,"date":"2023-04-21","index":1966,"close":27.79,"high":28.24,"low":27.36,"open":27.88,"volume":2663900},{"timestamp":1682343000,"date":"2023-04-24","index":1967,"close":28.17,"high":28.7,"low":27.81,"open":27.9,"volume":3290500},{"timestamp":1682429400,"date":"2023-04-25","index":1968,"close":26.5,"high":28.29,"low":26.45,"open":27.94,"volume":4633100}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":1969,"close":25.77,"high":27.2,"low":25.7,"open":26.85,"volume":5832200},{"timestamp":1682602200,"date":"2023-04-27","index":1970,"close":27.41,"high":28.13,"low":26.55,"open":27.78,"volume":9639000},{"timestamp":1682688600,"date":"2023-04-28","index":1971,"close":26.53,"high":27.39,"low":26.19,"open":27.39,"volume":4524300},{"timestamp":1682947800,"date":"2023-05-01","index":1972,"close":27.07,"high":27.18,"low":26.35,"open":26.55,"volume":2785800},{"timestamp":1683034200,"date":"2023-05-02","index":1973,"close":26.03,"high":27,"low":26.01,"open":26.8,"volume":3198000},{"timestamp":1683120600,"date":"2023-05-03","index":1974,"close":25.72,"high":26.61,"low":25.58,"open":26.05,"volume":3070900},{"timestamp":1683207000,"date":"2023-05-04","index":1975,"close":25.25,"high":25.77,"low":25.12,"open":25.51,"volume":2768000},{"timestamp":1683293400,"date":"2023-05-05","index":1976,"close":26.15,"high":26.25,"low":25.44,"open":25.5,"volume":2982900},{"timestamp":1683552600,"date":"2023-05-08","index":1977,"close":26.09,"high":26.23,"low":25.53,"open":26.17,"volume":2181100},{"timestamp":1683639000,"date":"2023-05-09","index":1978,"close":25.07,"high":25.84,"low":24.92,"open":25.6,"volume":3874400},{"timestamp":1683725400,"date":"2023-05-10","index":1979,"close":24.77,"high":25.76,"low":24.56,"open":25.51,"volume":3153700}]},{"date":"2023-02-22","estimated":-0.25,"reported":-23.49,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1914,"close":30.31,"high":31.09,"low":29.93,"open":30.63,"volume":4196300},{"timestamp":1675780200,"date":"2023-02-07","index":1915,"close":31.76,"high":32.13,"low":30.43,"open":30.68,"volume":4094700},{"timestamp":1675866600,"date":"2023-02-08","index":1916,"close":31.11,"high":32.23,"low":31.1,"open":31.46,"volume":2342300},{"timestamp":1675953000,"date":"2023-02-09","index":1917,"close":30.57,"high":31.97,"low":30.36,"open":31.49,"volume":4213200},{"timestamp":1676039400,"date":"2023-02-10","index":1918,"close":29.3,"high":30.2,"low":28.93,"open":30.03,"volume":3205700},{"timestamp":1676298600,"date":"2023-02-13","index":1919,"close":30.09,"high":30.31,"low":28.85,"open":29.14,"volume":2563200},{"timestamp":1676385000,"date":"2023-02-14","index":1920,"close":30.43,"high":30.67,"low":29.05,"open":29.64,"volume":2497400},{"timestamp":1676471400,"date":"2023-02-15","index":1921,"close":31.97,"high":32,"low":30.26,"open":30.6,"volume":3346000},{"timestamp":1676557800,"date":"2023-02-16","index":1922,"close":30.42,"high":31.96,"low":30,"open":30.83,"volume":4936000},{"timestamp":1676644200,"date":"2023-02-17","index":1923,"close":30.07,"high":30.25,"low":29.15,"open":30.21,"volume":3778200},{"timestamp":1676989800,"date":"2023-02-21","index":1924,"close":28.54,"high":29.51,"low":28.39,"open":29.13,"volume":4024200}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1925,"close":29.43,"high":29.74,"low":28.48,"open":28.64,"volume":6899900},{"timestamp":1677162600,"date":"2023-02-23","index":1926,"close":27.43,"high":28.51,"low":25.1,"open":28.51,"volume":15248100},{"timestamp":1677249000,"date":"2023-02-24","index":1927,"close":27.04,"high":27.57,"low":26.59,"open":26.9,"volume":5420800},{"timestamp":1677508200,"date":"2023-02-27","index":1928,"close":27,"high":27.36,"low":25.86,"open":27.36,"volume":4810600},{"timestamp":1677594600,"date":"2023-02-28","index":1929,"close":26.49,"high":27.19,"low":26.38,"open":26.99,"volume":4156000},{"timestamp":1677681000,"date":"2023-03-01","index":1930,"close":25.88,"high":27.03,"low":25.87,"open":26.49,"volume":3440400},{"timestamp":1677767400,"date":"2023-03-02","index":1931,"close":25.44,"high":25.71,"low":24.92,"open":25.4,"volume":4436200},{"timestamp":1677853800,"date":"2023-03-03","index":1932,"close":26.88,"high":27,"low":25.44,"open":25.54,"volume":3585500},{"timestamp":1678113000,"date":"2023-03-06","index":1933,"close":25.56,"high":26.93,"low":25.54,"open":26.85,"volume":3228700},{"timestamp":1678199400,"date":"2023-03-07","index":1934,"close":25.5,"high":26.21,"low":25.35,"open":25.53,"volume":3086500},{"timestamp":1678285800,"date":"2023-03-08","index":1935,"close":25.35,"high":25.53,"low":24.93,"open":25.5,"volume":2610100}]},{"date":"2022-10-26","estimated":-0.57,"reported":-0.45,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":1834,"close":24.71,"high":25.49,"low":23.9,"open":24.81,"volume":4594800},{"timestamp":1665581400,"date":"2022-10-12","index":1835,"close":25.03,"high":25.16,"low":24,"open":24.88,"volume":3788100},{"timestamp":1665667800,"date":"2022-10-13","index":1836,"close":24.57,"high":25.3,"low":23.23,"open":23.86,"volume":5607900},{"timestamp":1665754200,"date":"2022-10-14","index":1837,"close":23.16,"high":25.6,"low":23.08,"open":25.01,"volume":4264900},{"timestamp":1666013400,"date":"2022-10-17","index":1838,"close":24.63,"high":24.75,"low":23.7,"open":23.82,"volume":4460000},{"timestamp":1666099800,"date":"2022-10-18","index":1839,"close":25.45,"high":26.44,"low":24.78,"open":26,"volume":5385100},{"timestamp":1666186200,"date":"2022-10-19","index":1840,"close":24.25,"high":25.71,"low":24.2,"open":25.31,"volume":3804100},{"timestamp":1666272600,"date":"2022-10-20","index":1841,"close":23.92,"high":24.92,"low":23.76,"open":24.09,"volume":4853300},{"timestamp":1666359000,"date":"2022-10-21","index":1842,"close":24.03,"high":24.18,"low":23.1,"open":23.79,"volume":4201000},{"timestamp":1666618200,"date":"2022-10-24","index":1843,"close":24.63,"high":24.85,"low":23.63,"open":24.33,"volume":5132300},{"timestamp":1666704600,"date":"2022-10-25","index":1844,"close":26.75,"high":27.08,"low":24.8,"open":24.86,"volume":5703100}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":1845,"close":26.74,"high":28.25,"low":26.38,"open":26.64,"volume":7035700},{"timestamp":1666877400,"date":"2022-10-27","index":1846,"close":28.47,"high":30.7,"low":28,"open":30.32,"volume":11781900},{"timestamp":1666963800,"date":"2022-10-28","index":1847,"close":29.55,"high":29.72,"low":28.01,"open":28.15,"volume":5829600},{"timestamp":1667223000,"date":"2022-10-31","index":1848,"close":29.64,"high":30.22,"low":28.95,"open":29.48,"volume":4991500},{"timestamp":1667309400,"date":"2022-11-01","index":1849,"close":28.88,"high":30.72,"low":28.84,"open":30.1,"volume":3711000},{"timestamp":1667395800,"date":"2022-11-02","index":1850,"close":28.04,"high":30.15,"low":28.04,"open":28.85,"volume":5029700},{"timestamp":1667482200,"date":"2022-11-03","index":1851,"close":27.72,"high":28.22,"low":26.73,"open":27.26,"volume":4066000},{"timestamp":1667568600,"date":"2022-11-04","index":1852,"close":27.28,"high":28.67,"low":26.65,"open":28.61,"volume":3645900},{"timestamp":1667831400,"date":"2022-11-07","index":1853,"close":27.16,"high":27.94,"low":26.4,"open":27.51,"volume":3636300},{"timestamp":1667917800,"date":"2022-11-08","index":1854,"close":27.25,"high":28.33,"low":26.69,"open":27.25,"volume":3784900},{"timestamp":1668004200,"date":"2022-11-09","index":1855,"close":26.76,"high":27.33,"low":26.59,"open":26.85,"volume":4176800}]},{"date":"2022-07-27","estimated":-0.64,"reported":-19.22,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1770,"close":39.82,"high":40.65,"low":37.72,"open":39.93,"volume":4185600},{"timestamp":1657719000,"date":"2022-07-13","index":1771,"close":40.1,"high":42.25,"low":38.51,"open":38.79,"volume":4065900},{"timestamp":1657805400,"date":"2022-07-14","index":1772,"close":39.18,"high":40.4,"low":38.5,"open":39.8,"volume":2319100},{"timestamp":1657891800,"date":"2022-07-15","index":1773,"close":40.58,"high":40.7,"low":38.72,"open":39.78,"volume":2685900},{"timestamp":1658151000,"date":"2022-07-18","index":1774,"close":39.5,"high":41.69,"low":39.05,"open":41.12,"volume":4026800},{"timestamp":1658237400,"date":"2022-07-19","index":1775,"close":41.15,"high":41.29,"low":38.93,"open":40.05,"volume":3132700},{"timestamp":1658323800,"date":"2022-07-20","index":1776,"close":43.2,"high":44.66,"low":41.24,"open":41.24,"volume":4254100},{"timestamp":1658410200,"date":"2022-07-21","index":1777,"close":43.66,"high":43.69,"low":39.49,"open":39.94,"volume":7270500},{"timestamp":1658496600,"date":"2022-07-22","index":1778,"close":41.18,"high":44.49,"low":40.41,"open":43.78,"volume":4327000},{"timestamp":1658755800,"date":"2022-07-25","index":1779,"close":42.08,"high":42.72,"low":40.25,"open":41.48,"volume":4024800},{"timestamp":1658842200,"date":"2022-07-26","index":1780,"close":40.19,"high":41.8,"low":39.93,"open":41.8,"volume":3087700}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1781,"close":43.24,"high":43.24,"low":40.49,"open":41.1,"volume":7382900},{"timestamp":1659015000,"date":"2022-07-28","index":1782,"close":35.6,"high":36.91,"low":32.9,"open":35.28,"volume":26372900},{"timestamp":1659101400,"date":"2022-07-29","index":1783,"close":36.85,"high":36.86,"low":34.75,"open":35.07,"volume":9281700},{"timestamp":1659360600,"date":"2022-08-01","index":1784,"close":36.81,"high":38.68,"low":36.11,"open":36.52,"volume":5204300},{"timestamp":1659447000,"date":"2022-08-02","index":1785,"close":36.92,"high":37.09,"low":35.17,"open":35.62,"volume":5526900},{"timestamp":1659533400,"date":"2022-08-03","index":1786,"close":38.5,"high":39.24,"low":37.02,"open":37.55,"volume":5270900},{"timestamp":1659619800,"date":"2022-08-04","index":1787,"close":37.46,"high":39.91,"low":37.4,"open":38.82,"volume":5038200},{"timestamp":1659706200,"date":"2022-08-05","index":1788,"close":37.48,"high":37.53,"low":35.19,"open":36.5,"volume":4593500},{"timestamp":1659965400,"date":"2022-08-08","index":1789,"close":38.79,"high":39.83,"low":36.8,"open":37.86,"volume":4904000},{"timestamp":1660051800,"date":"2022-08-09","index":1790,"close":35.41,"high":38.12,"low":34.83,"open":38.02,"volume":5450500},{"timestamp":1660138200,"date":"2022-08-10","index":1791,"close":37.79,"high":38.1,"low":36.55,"open":37.26,"volume":3792600}]},{"date":"2022-04-27","estimated":-0.56,"reported":-0.46,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1708,"close":65.81,"high":66.99,"low":62.84,"open":64.94,"volume":2653400},{"timestamp":1649770200,"date":"2022-04-12","index":1709,"close":66.77,"high":71.02,"low":66.08,"open":67.79,"volume":3498600},{"timestamp":1649856600,"date":"2022-04-13","index":1710,"close":68.79,"high":69.71,"low":65.36,"open":66.67,"volume":2332100},{"timestamp":1649943000,"date":"2022-04-14","index":1711,"close":65.18,"high":69.17,"low":64.78,"open":69.17,"volume":2832200},{"timestamp":1650288600,"date":"2022-04-18","index":1712,"close":62.01,"high":65.1,"low":60.75,"open":64.93,"volume":3353800},{"timestamp":1650375000,"date":"2022-04-19","index":1713,"close":64.62,"high":65.97,"low":61.26,"open":61.36,"volume":2455700},{"timestamp":1650461400,"date":"2022-04-20","index":1714,"close":61.69,"high":64.45,"low":61.46,"open":63.94,"volume":2972400},{"timestamp":1650547800,"date":"2022-04-21","index":1715,"close":59.05,"high":64.99,"low":58.44,"open":63.13,"volume":3990300},{"timestamp":1650634200,"date":"2022-04-22","index":1716,"close":58.25,"high":61.2,"low":57.33,"open":59.51,"volume":2716400},{"timestamp":1650893400,"date":"2022-04-25","index":1717,"close":60.56,"high":60.88,"low":57,"open":57.94,"volume":3218800},{"timestamp":1650979800,"date":"2022-04-26","index":1718,"close":57.77,"high":60.57,"low":57.75,"open":59.92,"volume":2541100}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1719,"close":55.99,"high":59.69,"low":55.82,"open":57.24,"volume":10468800},{"timestamp":1651152600,"date":"2022-04-28","index":1720,"close":33.51,"high":34.4,"low":28.75,"open":31.56,"volume":87443900},{"timestamp":1651239000,"date":"2022-04-29","index":1721,"close":33.76,"high":35.85,"low":32.27,"open":32.31,"volume":33765300},{"timestamp":1651498200,"date":"2022-05-02","index":1722,"close":37.14,"high":37.41,"low":33.01,"open":33.52,"volume":23166600},{"timestamp":1651584600,"date":"2022-05-03","index":1723,"close":38.32,"high":39.88,"low":36.5,"open":36.54,"volume":19268900},{"timestamp":1651671000,"date":"2022-05-04","index":1724,"close":39.46,"high":39.85,"low":35.25,"open":37.77,"volume":15628600},{"timestamp":1651757400,"date":"2022-05-05","index":1725,"close":35.6,"high":38.67,"low":35.23,"open":38.24,"volume":12469900},{"timestamp":1651843800,"date":"2022-05-06","index":1726,"close":33.45,"high":36.13,"low":32.15,"open":36,"volume":13406100},{"timestamp":1652103000,"date":"2022-05-09","index":1727,"close":30.52,"high":33.45,"low":30.19,"open":33.08,"volume":12477800},{"timestamp":1652189400,"date":"2022-05-10","index":1728,"close":29.77,"high":32.29,"low":27.8,"open":31.32,"volume":15257400},{"timestamp":1652275800,"date":"2022-05-11","index":1729,"close":28.68,"high":31.13,"low":28.56,"open":29.84,"volume":10419600}]},{"date":"2022-02-22","estimated":-0.56,"reported":-0.07,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":1663,"close":74.55,"high":75.53,"low":71.64,"open":73.57,"volume":3379400},{"timestamp":1644244200,"date":"2022-02-07","index":1664,"close":74.53,"high":78,"low":73.6,"open":74,"volume":2109800},{"timestamp":1644330600,"date":"2022-02-08","index":1665,"close":69.95,"high":73.26,"low":68.41,"open":73.26,"volume":6804800},{"timestamp":1644417000,"date":"2022-02-09","index":1666,"close":75.89,"high":76.39,"low":70.77,"open":70.89,"volume":4497400},{"timestamp":1644503400,"date":"2022-02-10","index":1667,"close":73.41,"high":78.15,"low":72.77,"open":73.22,"volume":2975200},{"timestamp":1644589800,"date":"2022-02-11","index":1668,"close":72.83,"high":78.32,"low":71.7,"open":76.14,"volume":4234300},{"timestamp":1644849000,"date":"2022-02-14","index":1669,"close":70.84,"high":74.45,"low":70.02,"open":71.71,"volume":3941800},{"timestamp":1644935400,"date":"2022-02-15","index":1670,"close":74.93,"high":75.14,"low":72.09,"open":72.44,"volume":3314000},{"timestamp":1645021800,"date":"2022-02-16","index":1671,"close":73.77,"high":75,"low":73,"open":73.8,"volume":2860700},{"timestamp":1645108200,"date":"2022-02-17","index":1672,"close":70.49,"high":73.64,"low":70.08,"open":73.08,"volume":3229300},{"timestamp":1645194600,"date":"2022-02-18","index":1673,"close":65,"high":70.54,"low":64.92,"open":70.37,"volume":5976900}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":1674,"close":65.3,"high":68.47,"low":63.25,"open":63.67,"volume":7972600},{"timestamp":1645626600,"date":"2022-02-23","index":1675,"close":61.46,"high":69.14,"low":60.58,"open":64.14,"volume":12212900},{"timestamp":1645713000,"date":"2022-02-24","index":1676,"close":68.94,"high":69.24,"low":58.06,"open":59.21,"volume":7304600},{"timestamp":1645799400,"date":"2022-02-25","index":1677,"close":70.74,"high":71.5,"low":67.3,"open":68.8,"volume":4670100},{"timestamp":1646058600,"date":"2022-02-28","index":1678,"close":75.91,"high":79.9,"low":73.42,"open":79.61,"volume":19878000},{"timestamp":1646145000,"date":"2022-03-01","index":1679,"close":74.21,"high":77.27,"low":72.88,"open":76,"volume":4974400},{"timestamp":1646231400,"date":"2022-03-02","index":1680,"close":72.49,"high":74.28,"low":70.21,"open":74,"volume":4468200},{"timestamp":1646317800,"date":"2022-03-03","index":1681,"close":69.17,"high":73.87,"low":68.36,"open":73.54,"volume":3377200},{"timestamp":1646404200,"date":"2022-03-04","index":1682,"close":66.78,"high":70.69,"low":66.26,"open":69.36,"volume":3639900},{"timestamp":1646663400,"date":"2022-03-07","index":1683,"close":63.7,"high":69.58,"low":63.45,"open":66.91,"volume":3678200},{"timestamp":1646749800,"date":"2022-03-08","index":1684,"close":63.55,"high":66.29,"low":61.06,"open":63.21,"volume":3575200}]},{"date":"2021-10-27","estimated":-0.65,"reported":-0.53,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":1583,"close":131.68,"high":131.82,"low":129.14,"open":129.5,"volume":1511300},{"timestamp":1634131800,"date":"2021-10-13","index":1584,"close":136.02,"high":136.07,"low":132.26,"open":132.55,"volume":1924900},{"timestamp":1634218200,"date":"2021-10-14","index":1585,"close":136.88,"high":140.79,"low":136.24,"open":138.13,"volume":2232700},{"timestamp":1634304600,"date":"2021-10-15","index":1586,"close":135.4,"high":138.6,"low":133.85,"open":137.09,"volume":2166500},{"timestamp":1634563800,"date":"2021-10-18","index":1587,"close":136.21,"high":137.18,"low":134.83,"open":135.16,"volume":1573800},{"timestamp":1634650200,"date":"2021-10-19","index":1588,"close":139.76,"high":140.13,"low":136.05,"open":136.95,"volume":4279100},{"timestamp":1634736600,"date":"2021-10-20","index":1589,"close":140.48,"high":143.24,"low":139.75,"open":140.51,"volume":1961500},{"timestamp":1634823000,"date":"2021-10-21","index":1590,"close":140.53,"high":141.97,"low":139.17,"open":140,"volume":1664100},{"timestamp":1634909400,"date":"2021-10-22","index":1591,"close":137.79,"high":139.86,"low":135.75,"open":139.86,"volume":1504400},{"timestamp":1635168600,"date":"2021-10-25","index":1592,"close":141.98,"high":142.45,"low":135.58,"open":137.36,"volume":2172500},{"timestamp":1635255000,"date":"2021-10-26","index":1593,"close":141.3,"high":145.27,"low":140.69,"open":143.26,"volume":2981300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":1594,"close":138.63,"high":143.05,"low":136.9,"open":140.62,"volume":2899600},{"timestamp":1635427800,"date":"2021-10-28","index":1595,"close":149.18,"high":153.17,"low":130.25,"open":131,"volume":9788400},{"timestamp":1635514200,"date":"2021-10-29","index":1596,"close":149.59,"high":152.91,"low":146.74,"open":148.25,"volume":3600400},{"timestamp":1635773400,"date":"2021-11-01","index":1597,"close":151.53,"high":152.8,"low":149.32,"open":149.51,"volume":2406800},{"timestamp":1635859800,"date":"2021-11-02","index":1598,"close":147.42,"high":152,"low":145.42,"open":151.44,"volume":2494400},{"timestamp":1635946200,"date":"2021-11-03","index":1599,"close":154.29,"high":155.41,"low":146.01,"open":146.76,"volume":3132500},{"timestamp":1636032600,"date":"2021-11-04","index":1600,"close":150,"high":156.82,"low":149.69,"open":155.03,"volume":2843700},{"timestamp":1636119000,"date":"2021-11-05","index":1601,"close":146.24,"high":148.7,"low":145.18,"open":148.35,"volume":3680200},{"timestamp":1636381800,"date":"2021-11-08","index":1602,"close":146.24,"high":147.58,"low":145.57,"open":146.3,"volume":1948700},{"timestamp":1636468200,"date":"2021-11-09","index":1603,"close":143.06,"high":146.21,"low":142.38,"open":146.02,"volume":2551900},{"timestamp":1636554600,"date":"2021-11-10","index":1604,"close":137.04,"high":142.78,"low":136.61,"open":140.18,"volume":3249500}]},{"date":"2021-07-27","estimated":-0.56,"reported":-0.86,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":1518,"close":155.99,"high":161.42,"low":155.46,"open":159.64,"volume":1622500},{"timestamp":1626183000,"date":"2021-07-13","index":1519,"close":154.21,"high":157.18,"low":153.78,"open":155.56,"volume":1632500},{"timestamp":1626269400,"date":"2021-07-14","index":1520,"close":148.85,"high":156.69,"low":148.07,"open":155.57,"volume":2745200},{"timestamp":1626355800,"date":"2021-07-15","index":1521,"close":146.21,"high":149.24,"low":142.36,"open":149,"volume":2879400},{"timestamp":1626442200,"date":"2021-07-16","index":1522,"close":146.78,"high":148.87,"low":145.61,"open":147.21,"volume":2085700},{"timestamp":1626701400,"date":"2021-07-19","index":1523,"close":151.37,"high":151.92,"low":143.15,"open":144.8,"volume":3196100},{"timestamp":1626787800,"date":"2021-07-20","index":1524,"close":154.83,"high":156.55,"low":152.79,"open":152.79,"volume":2982700},{"timestamp":1626874200,"date":"2021-07-21","index":1525,"close":153.32,"high":155.86,"low":151.37,"open":154.96,"volume":1703500},{"timestamp":1626960600,"date":"2021-07-22","index":1526,"close":152.87,"high":155.37,"low":151.6,"open":154.45,"volume":1303500},{"timestamp":1627047000,"date":"2021-07-23","index":1527,"close":151.59,"high":152.6,"low":147.86,"open":151.95,"volume":1630600},{"timestamp":1627306200,"date":"2021-07-26","index":1528,"close":149.75,"high":150.92,"low":148.57,"open":150.91,"volume":2138800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":1529,"close":151.01,"high":152.17,"low":145.62,"open":149.93,"volume":2767200},{"timestamp":1627479000,"date":"2021-07-28","index":1530,"close":151.81,"high":152.29,"low":133.25,"open":134.78,"volume":11581900},{"timestamp":1627565400,"date":"2021-07-29","index":1531,"close":156.03,"high":156.78,"low":149.5,"open":150.51,"volume":3310500},{"timestamp":1627651800,"date":"2021-07-30","index":1532,"close":148.45,"high":155.37,"low":147.78,"open":154,"volume":2273000},{"timestamp":1627911000,"date":"2021-08-02","index":1533,"close":150.06,"high":152.89,"low":143.76,"open":147.01,"volume":2120600},{"timestamp":1627997400,"date":"2021-08-03","index":1534,"close":151.41,"high":152.85,"low":147.26,"open":149.2,"volume":2107600},{"timestamp":1628083800,"date":"2021-08-04","index":1535,"close":149.73,"high":151.83,"low":147.61,"open":149.66,"volume":2251100},{"timestamp":1628170200,"date":"2021-08-05","index":1536,"close":153.03,"high":154.22,"low":148.36,"open":150,"volume":2312600},{"timestamp":1628256600,"date":"2021-08-06","index":1537,"close":149.26,"high":153.29,"low":148.37,"open":153,"volume":1620900},{"timestamp":1628515800,"date":"2021-08-09","index":1538,"close":150.48,"high":152.62,"low":147.1,"open":149.32,"volume":1510100},{"timestamp":1628602200,"date":"2021-08-10","index":1539,"close":146.79,"high":153.26,"low":146.25,"open":152,"volume":2558100}]},{"date":"2021-04-28","estimated":-0.62,"reported":-1.31,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1456,"close":189.25,"high":192.96,"low":184.43,"open":184.5,"volume":3787600},{"timestamp":1618407000,"date":"2021-04-14","index":1457,"close":188.11,"high":193.09,"low":186.12,"open":190,"volume":3178500},{"timestamp":1618493400,"date":"2021-04-15","index":1458,"close":192.38,"high":194.99,"low":189.66,"open":192.71,"volume":2393700},{"timestamp":1618579800,"date":"2021-04-16","index":1459,"close":190.1,"high":193.51,"low":187.88,"open":193,"volume":1574100},{"timestamp":1618839000,"date":"2021-04-19","index":1460,"close":184.09,"high":190.9,"low":180.72,"open":188.11,"volume":2725300},{"timestamp":1618925400,"date":"2021-04-20","index":1461,"close":180.91,"high":185.16,"low":177.23,"open":183.04,"volume":1807600},{"timestamp":1619011800,"date":"2021-04-21","index":1462,"close":182.83,"high":183.53,"low":177.11,"open":179.8,"volume":1392600},{"timestamp":1619098200,"date":"2021-04-22","index":1463,"close":181.42,"high":187.12,"low":179.22,"open":185,"volume":1905800},{"timestamp":1619184600,"date":"2021-04-23","index":1464,"close":182.45,"high":183.96,"low":180.66,"open":182.39,"volume":1811200},{"timestamp":1619443800,"date":"2021-04-26","index":1465,"close":190.06,"high":190.34,"low":180.53,"open":184.01,"volume":2922500},{"timestamp":1619530200,"date":"2021-04-27","index":1466,"close":189.95,"high":192.11,"low":188,"open":190.79,"volume":2170900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1467,"close":186.31,"high":189.65,"low":185.4,"open":186.33,"volume":2959500},{"timestamp":1619703000,"date":"2021-04-29","index":1468,"close":170.86,"high":178.68,"low":167.81,"open":174.71,"volume":12156900},{"timestamp":1619789400,"date":"2021-04-30","index":1469,"close":172.35,"high":174.57,"low":167.87,"open":169.24,"volume":4087200},{"timestamp":1620048600,"date":"2021-05-03","index":1470,"close":163.21,"high":172.39,"low":162.27,"open":172.39,"volume":4680000},{"timestamp":1620135000,"date":"2021-05-04","index":1471,"close":158.37,"high":160.64,"low":153.29,"open":160.5,"volume":6137400},{"timestamp":1620221400,"date":"2021-05-05","index":1472,"close":156.99,"high":161.17,"low":156.08,"open":159.4,"volume":3970400},{"timestamp":1620307800,"date":"2021-05-06","index":1473,"close":151.9,"high":156.53,"low":148.5,"open":155.79,"volume":5164000},{"timestamp":1620394200,"date":"2021-05-07","index":1474,"close":151.04,"high":157.16,"low":149.21,"open":152.82,"volume":4511600},{"timestamp":1620653400,"date":"2021-05-10","index":1475,"close":141.05,"high":150.27,"low":140.1,"open":150.27,"volume":5684300},{"timestamp":1620739800,"date":"2021-05-11","index":1476,"close":145.79,"high":148.51,"low":133.17,"open":133.74,"volume":6350300},{"timestamp":1620826200,"date":"2021-05-12","index":1477,"close":140.08,"high":145.96,"low":138.44,"open":142.01,"volume":3425000}]},{"date":"2021-02-24","estimated":-0.24,"reported":-3.07,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":1412,"close":294.54,"high":296.36,"low":286.42,"open":286.58,"volume":1944200},{"timestamp":1612881000,"date":"2021-02-09","index":1413,"close":288.5,"high":299.42,"low":287.06,"open":293.96,"volume":2085300},{"timestamp":1612967400,"date":"2021-02-10","index":1414,"close":290.43,"high":295.45,"low":277.36,"open":290.49,"volume":2024200},{"timestamp":1613053800,"date":"2021-02-11","index":1415,"close":283.69,"high":291.5,"low":278.4,"open":291.25,"volume":2063700},{"timestamp":1613140200,"date":"2021-02-12","index":1416,"close":293.66,"high":294.26,"low":279.77,"open":285.35,"volume":1847600},{"timestamp":1613485800,"date":"2021-02-16","index":1417,"close":291.21,"high":308,"low":285.74,"open":298.26,"volume":3341800},{"timestamp":1613572200,"date":"2021-02-17","index":1418,"close":287.86,"high":288.8,"low":274.51,"open":288.6,"volume":2247500},{"timestamp":1613658600,"date":"2021-02-18","index":1419,"close":283.1,"high":285.4,"low":276.66,"open":283.4,"volume":1621900},{"timestamp":1613745000,"date":"2021-02-19","index":1420,"close":292.51,"high":294.94,"low":283.9,"open":286.6,"volume":1929400},{"timestamp":1614004200,"date":"2021-02-22","index":1421,"close":268.76,"high":292.37,"low":267.26,"open":292.14,"volume":2858200},{"timestamp":1614090600,"date":"2021-02-23","index":1422,"close":256,"high":261.4,"low":235,"open":251.53,"volume":4694900}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":1423,"close":254.53,"high":259.55,"low":247.38,"open":256.56,"volume":3007100},{"timestamp":1614263400,"date":"2021-02-25","index":1424,"close":219.55,"high":246.66,"low":216.81,"open":240,"volume":9082300},{"timestamp":1614349800,"date":"2021-02-26","index":1425,"close":221.09,"high":225.73,"low":211.32,"open":222.15,"volume":6992600},{"timestamp":1614609000,"date":"2021-03-01","index":1426,"close":223.39,"high":229.87,"low":221.15,"open":227,"volume":4941000},{"timestamp":1614695400,"date":"2021-03-02","index":1427,"close":217.92,"high":231.48,"low":216.35,"open":229.4,"volume":3057700},{"timestamp":1614781800,"date":"2021-03-03","index":1428,"close":203.19,"high":216.2,"low":200.89,"open":214.63,"volume":5570600},{"timestamp":1614868200,"date":"2021-03-04","index":1429,"close":195.98,"high":206.35,"low":189.41,"open":201.25,"volume":6852200},{"timestamp":1614954600,"date":"2021-03-05","index":1430,"close":189.69,"high":197.71,"low":174,"open":194.15,"volume":8593200},{"timestamp":1615213800,"date":"2021-03-08","index":1431,"close":176.65,"high":193,"low":175.51,"open":188.15,"volume":4448600},{"timestamp":1615300200,"date":"2021-03-09","index":1432,"close":193.04,"high":196.42,"low":185.14,"open":186.69,"volume":4383700},{"timestamp":1615386600,"date":"2021-03-10","index":1433,"close":184.45,"high":198.49,"low":182.17,"open":196.3,"volume":5604200}]},{"date":"2020-10-28","estimated":-0.32,"reported":-0.43,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":1332,"close":231.8,"high":236.8,"low":219.42,"open":220.98,"volume":4452800},{"timestamp":1602682200,"date":"2020-10-14","index":1333,"close":230.45,"high":234.1,"low":226.71,"open":233.53,"volume":2184400},{"timestamp":1602768600,"date":"2020-10-15","index":1334,"close":224.35,"high":228.7,"low":220.01,"open":225.34,"volume":2062500},{"timestamp":1602855000,"date":"2020-10-16","index":1335,"close":221.29,"high":228.2,"low":220.63,"open":227.5,"volume":1277400},{"timestamp":1603114200,"date":"2020-10-19","index":1336,"close":223.69,"high":228.02,"low":221.58,"open":222.71,"volume":1669000},{"timestamp":1603200600,"date":"2020-10-20","index":1337,"close":222.23,"high":226.27,"low":221.29,"open":223.8,"volume":1271500},{"timestamp":1603287000,"date":"2020-10-21","index":1338,"close":216.77,"high":230.82,"low":212.65,"open":224.74,"volume":2223000},{"timestamp":1603373400,"date":"2020-10-22","index":1339,"close":214.8,"high":221.77,"low":214.14,"open":218.4,"volume":1545800},{"timestamp":1603459800,"date":"2020-10-23","index":1340,"close":216.32,"high":217,"low":212.1,"open":215,"volume":1347600},{"timestamp":1603719000,"date":"2020-10-26","index":1341,"close":212.15,"high":223.7,"low":209,"open":215,"volume":2214800},{"timestamp":1603805400,"date":"2020-10-27","index":1342,"close":223.06,"high":224.8,"low":214.51,"open":214.69,"volume":2835700}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":1343,"close":226.94,"high":231,"low":220.1,"open":220.13,"volume":4575900},{"timestamp":1603978200,"date":"2020-10-29","index":1344,"close":217.89,"high":228.06,"low":213.75,"open":217.59,"volume":11257900},{"timestamp":1604064600,"date":"2020-10-30","index":1345,"close":196.46,"high":215.99,"low":192.14,"open":215.99,"volume":6095700},{"timestamp":1604327400,"date":"2020-11-02","index":1346,"close":190.4,"high":194.93,"low":186.5,"open":194,"volume":5631100},{"timestamp":1604413800,"date":"2020-11-03","index":1347,"close":195.24,"high":196.92,"low":190.29,"open":192,"volume":3380200},{"timestamp":1604500200,"date":"2020-11-04","index":1348,"close":198.74,"high":206.14,"low":197.11,"open":200,"volume":3985200},{"timestamp":1604586600,"date":"2020-11-05","index":1349,"close":208.51,"high":209.35,"low":203.48,"open":205.6,"volume":3273000},{"timestamp":1604673000,"date":"2020-11-06","index":1350,"close":206.14,"high":209.27,"low":205.55,"open":208.5,"volume":2418600},{"timestamp":1604932200,"date":"2020-11-09","index":1351,"close":177.98,"high":193.7,"low":175.4,"open":191.38,"volume":10987200},{"timestamp":1605018600,"date":"2020-11-10","index":1352,"close":172.44,"high":180.99,"low":168.5,"open":180.41,"volume":7792100},{"timestamp":1605105000,"date":"2020-11-11","index":1353,"close":182.55,"high":183.12,"low":173.65,"open":177.55,"volume":4549400}]},{"date":"2020-07-29","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":1268,"close":209.22,"high":224.5,"low":203.5,"open":220.4,"volume":3039400},{"timestamp":1594819800,"date":"2020-07-15","index":1269,"close":221.83,"high":222.69,"low":203.34,"open":209.56,"volume":2425800},{"timestamp":1594906200,"date":"2020-07-16","index":1270,"close":218.56,"high":220.99,"low":213.21,"open":219.06,"volume":1362900},{"timestamp":1594992600,"date":"2020-07-17","index":1271,"close":217.77,"high":222.38,"low":216.34,"open":218.56,"volume":1032900},{"timestamp":1595251800,"date":"2020-07-20","index":1272,"close":227.27,"high":228.09,"low":218.94,"open":220.21,"volume":1578000},{"timestamp":1595338200,"date":"2020-07-21","index":1273,"close":226.66,"high":231.45,"low":224.05,"open":230.34,"volume":1351000},{"timestamp":1595424600,"date":"2020-07-22","index":1274,"close":223.98,"high":230.86,"low":220.35,"open":228.82,"volume":1078800},{"timestamp":1595511000,"date":"2020-07-23","index":1275,"close":219.88,"high":230.28,"low":216.39,"open":226.84,"volume":1296200},{"timestamp":1595597400,"date":"2020-07-24","index":1276,"close":212.85,"high":218.24,"low":206.22,"open":214.71,"volume":1302600},{"timestamp":1595856600,"date":"2020-07-27","index":1277,"close":212.75,"high":217.82,"low":208.75,"open":215,"volume":1612900},{"timestamp":1595943000,"date":"2020-07-28","index":1278,"close":212.68,"high":218.05,"low":211.79,"open":213.5,"volume":967900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":1279,"close":218.25,"high":219.8,"low":212.94,"open":216,"volume":1862900},{"timestamp":1596115800,"date":"2020-07-30","index":1280,"close":237.07,"high":239.44,"low":210.95,"open":211.84,"volume":3985700},{"timestamp":1596202200,"date":"2020-07-31","index":1281,"close":237.63,"high":240,"low":230.01,"open":240,"volume":2478700},{"timestamp":1596461400,"date":"2020-08-03","index":1282,"close":237.14,"high":239.6,"low":234,"open":234.07,"volume":1741400},{"timestamp":1596547800,"date":"2020-08-04","index":1283,"close":249.42,"high":253,"low":235.57,"open":240,"volume":2923500},{"timestamp":1596634200,"date":"2020-08-05","index":1284,"close":202.01,"high":239,"low":199.46,"open":238.17,"volume":27423400},{"timestamp":1596720600,"date":"2020-08-06","index":1285,"close":212.5,"high":219.75,"low":209,"open":216,"volume":10382100},{"timestamp":1596807000,"date":"2020-08-07","index":1286,"close":193.72,"high":215.99,"low":191,"open":215,"volume":9661000},{"timestamp":1597066200,"date":"2020-08-10","index":1287,"close":193.74,"high":197.35,"low":185,"open":197.01,"volume":9062200},{"timestamp":1597152600,"date":"2020-08-11","index":1288,"close":183.75,"high":191.1,"low":182.51,"open":190,"volume":6227800},{"timestamp":1597239000,"date":"2020-08-12","index":1289,"close":185.09,"high":188.11,"low":181.75,"open":185.09,"volume":4050500}]},{"date":"2020-04-29","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":1205,"close":157.33,"high":160.99,"low":151.56,"open":156.69,"volume":2401600},{"timestamp":1586957400,"date":"2020-04-15","index":1206,"close":171.77,"high":172.42,"low":156.06,"open":160.89,"volume":5345000},{"timestamp":1587043800,"date":"2020-04-16","index":1207,"close":174.25,"high":174.43,"low":165,"open":166.5,"volume":3547400},{"timestamp":1587130200,"date":"2020-04-17","index":1208,"close":173.27,"high":174.07,"low":165.38,"open":167,"volume":3244800},{"timestamp":1587389400,"date":"2020-04-20","index":1209,"close":181.46,"high":183.5,"low":170.56,"open":171.69,"volume":2848600},{"timestamp":1587475800,"date":"2020-04-21","index":1210,"close":172.39,"high":189.46,"low":165.6,"open":184.76,"volume":3276300},{"timestamp":1587562200,"date":"2020-04-22","index":1211,"close":179.65,"high":183.11,"low":174,"open":174.26,"volume":2116900},{"timestamp":1587648600,"date":"2020-04-23","index":1212,"close":187.73,"high":189.97,"low":179.65,"open":181,"volume":2442300},{"timestamp":1587735000,"date":"2020-04-24","index":1213,"close":193.53,"high":196.51,"low":187.75,"open":190.12,"volume":2845900},{"timestamp":1587994200,"date":"2020-04-27","index":1214,"close":194.89,"high":203.85,"low":193.65,"open":196.03,"volume":3635400},{"timestamp":1588080600,"date":"2020-04-28","index":1215,"close":181.15,"high":195.81,"low":172.68,"open":195.61,"volume":5505100}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":1216,"close":175.1,"high":181.75,"low":173,"open":175,"volume":3923700},{"timestamp":1588253400,"date":"2020-04-30","index":1217,"close":164.59,"high":169.79,"low":155.25,"open":166.65,"volume":5573600},{"timestamp":1588339800,"date":"2020-05-01","index":1218,"close":169.43,"high":170.29,"low":160.39,"open":162.1,"volume":2632600},{"timestamp":1588599000,"date":"2020-05-04","index":1219,"close":174.3,"high":175.18,"low":167.07,"open":170.71,"volume":2724000},{"timestamp":1588685400,"date":"2020-05-05","index":1220,"close":169.59,"high":177.52,"low":167.3,"open":176,"volume":2444600},{"timestamp":1588771800,"date":"2020-05-06","index":1221,"close":176.01,"high":180.13,"low":169.62,"open":171.18,"volume":1916800},{"timestamp":1588858200,"date":"2020-05-07","index":1222,"close":174.93,"high":180.81,"low":173.7,"open":177.67,"volume":1631100},{"timestamp":1588944600,"date":"2020-05-08","index":1223,"close":176.5,"high":178.45,"low":168.48,"open":175,"volume":2209800},{"timestamp":1589203800,"date":"2020-05-11","index":1224,"close":190.62,"high":193.99,"low":177.56,"open":178.6,"volume":3259900},{"timestamp":1589290200,"date":"2020-05-12","index":1225,"close":184.15,"high":194.36,"low":183.7,"open":191.88,"volume":2013100},{"timestamp":1589376600,"date":"2020-05-13","index":1226,"close":188.19,"high":196.19,"low":179.06,"open":189.58,"volume":3377600}]},{"date":"2020-02-26","estimated":-0.33,"reported":-0.26,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":1161,"close":109.7,"high":109.93,"low":105.85,"open":106,"volume":1030800},{"timestamp":1581431400,"date":"2020-02-11","index":1162,"close":110.43,"high":112.09,"low":109.85,"open":110.5,"volume":1050300},{"timestamp":1581517800,"date":"2020-02-12","index":1163,"close":110,"high":111.27,"low":106,"open":108.19,"volume":1339200},{"timestamp":1581604200,"date":"2020-02-13","index":1164,"close":112.02,"high":113.08,"low":108.94,"open":109.62,"volume":1091700},{"timestamp":1581690600,"date":"2020-02-14","index":1165,"close":111.77,"high":113.16,"low":110.35,"open":112.6,"volume":1090800},{"timestamp":1582036200,"date":"2020-02-18","index":1166,"close":117.24,"high":117.87,"low":110.8,"open":111,"volume":1862200},{"timestamp":1582122600,"date":"2020-02-19","index":1167,"close":117.36,"high":119.26,"low":116.64,"open":118.64,"volume":2199000},{"timestamp":1582209000,"date":"2020-02-20","index":1168,"close":115.9,"high":117.15,"low":111.75,"open":117,"volume":1894300},{"timestamp":1582295400,"date":"2020-02-21","index":1169,"close":113.54,"high":115.6,"low":110.75,"open":115.45,"volume":1581700},{"timestamp":1582554600,"date":"2020-02-24","index":1170,"close":114.26,"high":115.71,"low":106.05,"open":107.5,"volume":1913500},{"timestamp":1582641000,"date":"2020-02-25","index":1171,"close":118.4,"high":125.91,"low":110.5,"open":114.94,"volume":3651600}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":1172,"close":116.86,"high":120.26,"low":113.01,"open":120,"volume":3452500},{"timestamp":1582813800,"date":"2020-02-27","index":1173,"close":135.15,"high":148,"low":129.04,"open":138.9,"volume":8996500},{"timestamp":1582900200,"date":"2020-02-28","index":1174,"close":124.96,"high":145,"low":120.15,"open":139.7,"volume":6011500},{"timestamp":1583159400,"date":"2020-03-02","index":1175,"close":124.49,"high":128.47,"low":121.06,"open":126.94,"volume":2969900},{"timestamp":1583245800,"date":"2020-03-03","index":1176,"close":123.58,"high":124.63,"low":119.37,"open":124.5,"volume":2242300},{"timestamp":1583332200,"date":"2020-03-04","index":1177,"close":124.64,"high":126,"low":122.59,"open":125.17,"volume":2355900},{"timestamp":1583418600,"date":"2020-03-05","index":1178,"close":134.33,"high":138.07,"low":122.76,"open":123.4,"volume":4000300},{"timestamp":1583505000,"date":"2020-03-06","index":1179,"close":135.9,"high":140.63,"low":132.36,"open":139.03,"volume":4198500},{"timestamp":1583760600,"date":"2020-03-09","index":1180,"close":133.54,"high":136.09,"low":120,"open":125.81,"volume":2441500},{"timestamp":1583847000,"date":"2020-03-10","index":1181,"close":146.07,"high":150.97,"low":127.56,"open":137.51,"volume":5538800},{"timestamp":1583933400,"date":"2020-03-11","index":1182,"close":137.4,"high":153.75,"low":130.1,"open":152.06,"volume":6149800}]},{"date":"2019-10-30","estimated":-0.4,"reported":-0.28,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":1081,"close":69.8,"high":70.74,"low":68.66,"open":69.23,"volume":1167900},{"timestamp":1571232600,"date":"2019-10-16","index":1082,"close":69.02,"high":70.23,"low":68.77,"open":69.33,"volume":738500},{"timestamp":1571319000,"date":"2019-10-17","index":1083,"close":70.42,"high":70.73,"low":69.05,"open":69.71,"volume":894900},{"timestamp":1571405400,"date":"2019-10-18","index":1084,"close":69.22,"high":70.36,"low":68.06,"open":70.15,"volume":628100},{"timestamp":1571664600,"date":"2019-10-21","index":1085,"close":68.63,"high":71.17,"low":68.31,"open":69.9,"volume":1087200},{"timestamp":1571751000,"date":"2019-10-22","index":1086,"close":68.15,"high":68.98,"low":67.85,"open":68.76,"volume":646700},{"timestamp":1571837400,"date":"2019-10-23","index":1087,"close":67.58,"high":68.98,"low":66.96,"open":68,"volume":494000},{"timestamp":1571923800,"date":"2019-10-24","index":1088,"close":68.3,"high":68.59,"low":66.23,"open":66.7,"volume":431600},{"timestamp":1572010200,"date":"2019-10-25","index":1089,"close":69.73,"high":70.26,"low":67.78,"open":67.78,"volume":482400},{"timestamp":1572269400,"date":"2019-10-28","index":1090,"close":70.73,"high":72.33,"low":70.15,"open":70.15,"volume":989000},{"timestamp":1572355800,"date":"2019-10-29","index":1091,"close":71.53,"high":72.76,"low":69.34,"open":70.41,"volume":1228000}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":1092,"close":69.2,"high":71.44,"low":67.46,"open":71.4,"volume":1499400},{"timestamp":1572528600,"date":"2019-10-31","index":1093,"close":76.6,"high":78.75,"low":72.3,"open":72.33,"volume":4985100},{"timestamp":1572615000,"date":"2019-11-01","index":1094,"close":78.36,"high":78.59,"low":74.33,"open":77.37,"volume":2061900},{"timestamp":1572877800,"date":"2019-11-04","index":1095,"close":80.35,"high":80.5,"low":77.4,"open":78.36,"volume":3879500},{"timestamp":1572964200,"date":"2019-11-05","index":1096,"close":80.12,"high":81.44,"low":78.81,"open":80.7,"volume":1140100},{"timestamp":1573050600,"date":"2019-11-06","index":1097,"close":80,"high":80.24,"low":78.2,"open":79.84,"volume":960800},{"timestamp":1573137000,"date":"2019-11-07","index":1098,"close":80.09,"high":82.86,"low":79.33,"open":80.84,"volume":1055700},{"timestamp":1573223400,"date":"2019-11-08","index":1099,"close":80.66,"high":80.68,"low":78.1,"open":79.12,"volume":883700},{"timestamp":1573482600,"date":"2019-11-11","index":1100,"close":81,"high":81.54,"low":79.33,"open":79.69,"volume":669800},{"timestamp":1573569000,"date":"2019-11-12","index":1101,"close":80.76,"high":82.52,"low":80.12,"open":81,"volume":1033800},{"timestamp":1573655400,"date":"2019-11-13","index":1102,"close":79.71,"high":80.56,"low":78.9,"open":80.03,"volume":747000}]}]
diff --git a/data/TEAM_full.json b/data/TEAM_full.json
index 723c49295..35802cfae 100644
--- a/data/TEAM_full.json
+++ b/data/TEAM_full.json
@@ -1 +1 @@
-[{"date":"2024-08-01","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2164,"close":176.1,"high":182.38,"low":175.49,"open":179.7,"volume":1077000},{"timestamp":1721395800,"date":"2024-07-19","index":2165,"close":176.5,"high":177.07,"low":174.41,"open":175,"volume":1024600},{"timestamp":1721655000,"date":"2024-07-22","index":2166,"close":175.55,"high":178.72,"low":174.34,"open":178.14,"volume":1222200},{"timestamp":1721741400,"date":"2024-07-23","index":2167,"close":175.12,"high":177.07,"low":168.39,"open":170.17,"volume":1549800},{"timestamp":1721827800,"date":"2024-07-24","index":2168,"close":167.6,"high":174.26,"low":167.25,"open":172.59,"volume":1466500},{"timestamp":1721914200,"date":"2024-07-25","index":2169,"close":178.22,"high":182.27,"low":169.85,"open":171.01,"volume":2336800},{"timestamp":1722000600,"date":"2024-07-26","index":2170,"close":177.32,"high":179.69,"low":174.58,"open":179.69,"volume":1314400},{"timestamp":1722259800,"date":"2024-07-29","index":2171,"close":178.14,"high":181.24,"low":177.27,"open":177.49,"volume":1037300},{"timestamp":1722346200,"date":"2024-07-30","index":2172,"close":174.38,"high":179.49,"low":172.58,"open":178,"volume":1168300},{"timestamp":1722432600,"date":"2024-07-31","index":2173,"close":176.57,"high":178.69,"low":174.96,"open":178.47,"volume":1178800},{"timestamp":1722519000,"date":"2024-08-01","index":2174,"close":173.24,"high":179.19,"low":170.11,"open":176.73,"volume":2384800}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2175,"close":143.68,"high":154.68,"low":141.21,"open":152.67,"volume":8355900},{"timestamp":1722864600,"date":"2024-08-05","index":2176,"close":142.85,"high":149.56,"low":135.29,"open":136.69,"volume":4177300},{"timestamp":1722951000,"date":"2024-08-06","index":2177,"close":139.85,"high":143.79,"low":139.43,"open":143.79,"volume":2630500},{"timestamp":1723037400,"date":"2024-08-07","index":2178,"close":137.41,"high":145.3,"low":137.34,"open":142.09,"volume":2635900},{"timestamp":1723123800,"date":"2024-08-08","index":2179,"close":138.79,"high":140.17,"low":136.84,"open":139,"volume":1526800},{"timestamp":1723210200,"date":"2024-08-09","index":2180,"close":141.43,"high":142.76,"low":137.27,"open":138.33,"volume":1534200},{"timestamp":1723469400,"date":"2024-08-12","index":2181,"close":140.55,"high":142.39,"low":139.52,"open":140.79,"volume":3059800},{"timestamp":1723555800,"date":"2024-08-13","index":2182,"close":143.2,"high":146.17,"low":139.23,"open":141.34,"volume":3865900},{"timestamp":1723665600,"date":"2024-08-14","index":2183,"close":143.5,"high":145.34,"low":142.32,"open":142.32,"volume":2109897},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.62,"reported":0.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":2097,"close":214.65,"high":217.46,"low":209.2,"open":213.75,"volume":2281100},{"timestamp":1712928600,"date":"2024-04-12","index":2098,"close":206.53,"high":213.25,"low":205.72,"open":210,"volume":1367200},{"timestamp":1713187800,"date":"2024-04-15","index":2099,"close":191.84,"high":208.83,"low":191.69,"open":206.88,"volume":2109500},{"timestamp":1713274200,"date":"2024-04-16","index":2100,"close":194.85,"high":195.47,"low":191.2,"open":191.28,"volume":2376800},{"timestamp":1713360600,"date":"2024-04-17","index":2101,"close":195.07,"high":198.38,"low":194.96,"open":195.28,"volume":1390200},{"timestamp":1713447000,"date":"2024-04-18","index":2102,"close":193.61,"high":198.86,"low":193.52,"open":196.45,"volume":1085600},{"timestamp":1713533400,"date":"2024-04-19","index":2103,"close":191.55,"high":194.79,"low":189.49,"open":193.63,"volume":1755800},{"timestamp":1713792600,"date":"2024-04-22","index":2104,"close":194.27,"high":196.58,"low":189.08,"open":192.65,"volume":1689700},{"timestamp":1713879000,"date":"2024-04-23","index":2105,"close":199.44,"high":201.53,"low":193.88,"open":194.11,"volume":957400},{"timestamp":1713965400,"date":"2024-04-24","index":2106,"close":199.01,"high":202.05,"low":198.01,"open":198.54,"volume":838200},{"timestamp":1714051800,"date":"2024-04-25","index":2107,"close":198.41,"high":199.6,"low":191.83,"open":195,"volume":2227900}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":2108,"close":179.45,"high":183.9,"low":172.35,"open":182.73,"volume":5867000},{"timestamp":1714397400,"date":"2024-04-29","index":2109,"close":177.07,"high":182.37,"low":175.09,"open":180.51,"volume":2194900},{"timestamp":1714483800,"date":"2024-04-30","index":2110,"close":172.3,"high":176.29,"low":171,"open":174.66,"volume":2670400},{"timestamp":1714570200,"date":"2024-05-01","index":2111,"close":172.77,"high":178.4,"low":168.2,"open":173.36,"volume":1683700},{"timestamp":1714656600,"date":"2024-05-02","index":2112,"close":183.55,"high":186.65,"low":176.67,"open":179.3,"volume":3234200},{"timestamp":1714743000,"date":"2024-05-03","index":2113,"close":183.52,"high":189.48,"low":182.02,"open":186.3,"volume":1526300},{"timestamp":1715002200,"date":"2024-05-06","index":2114,"close":181.77,"high":186.32,"low":180.78,"open":184.5,"volume":1468300},{"timestamp":1715088600,"date":"2024-05-07","index":2115,"close":184.12,"high":185.34,"low":178.95,"open":181.29,"volume":1346700},{"timestamp":1715175000,"date":"2024-05-08","index":2116,"close":178.52,"high":182,"low":178.08,"open":181.21,"volume":1166600},{"timestamp":1715261400,"date":"2024-05-09","index":2117,"close":179.85,"high":181.97,"low":178.59,"open":180,"volume":776800},{"timestamp":1715347800,"date":"2024-05-10","index":2118,"close":179.75,"high":183,"low":178.89,"open":180,"volume":835300}]},{"date":"2024-02-01","estimated":0.62,"reported":0.73,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2039,"close":239.42,"high":241.92,"low":236.5,"open":240.58,"volume":1086400},{"timestamp":1705674600,"date":"2024-01-19","index":2040,"close":242.96,"high":243.48,"low":238,"open":240.55,"volume":1025400},{"timestamp":1705933800,"date":"2024-01-22","index":2041,"close":245.59,"high":253.83,"low":244.57,"open":249,"volume":2281200},{"timestamp":1706020200,"date":"2024-01-23","index":2042,"close":248.45,"high":248.88,"low":243.83,"open":248.12,"volume":1581400},{"timestamp":1706106600,"date":"2024-01-24","index":2043,"close":243.08,"high":254.09,"low":242.66,"open":254.09,"volume":1401100},{"timestamp":1706193000,"date":"2024-01-25","index":2044,"close":244.35,"high":247.08,"low":240.2,"open":246.73,"volume":1646300},{"timestamp":1706279400,"date":"2024-01-26","index":2045,"close":247.79,"high":249.5,"low":241.14,"open":242.32,"volume":1421700},{"timestamp":1706538600,"date":"2024-01-29","index":2046,"close":255.67,"high":257.15,"low":246.63,"open":246.63,"volume":1805900},{"timestamp":1706625000,"date":"2024-01-30","index":2047,"close":257.43,"high":258.69,"low":252.96,"open":254.8,"volume":1540700},{"timestamp":1706711400,"date":"2024-01-31","index":2048,"close":249.77,"high":257,"low":248.34,"open":252.98,"volume":2304700},{"timestamp":1706797800,"date":"2024-02-01","index":2049,"close":254.9,"high":256.88,"low":250.93,"open":253.5,"volume":2534100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2050,"close":217.39,"high":231.56,"low":211.05,"open":230.13,"volume":9351200},{"timestamp":1707143400,"date":"2024-02-05","index":2051,"close":215.05,"high":220.43,"low":213.1,"open":216.52,"volume":2918300},{"timestamp":1707229800,"date":"2024-02-06","index":2052,"close":211.26,"high":216.47,"low":205.83,"open":216.14,"volume":2714000},{"timestamp":1707316200,"date":"2024-02-07","index":2053,"close":209.46,"high":215.7,"low":208.5,"open":214.11,"volume":1586300},{"timestamp":1707402600,"date":"2024-02-08","index":2054,"close":212.29,"high":216.39,"low":208.84,"open":208.84,"volume":2034000},{"timestamp":1707489000,"date":"2024-02-09","index":2055,"close":218.76,"high":220.99,"low":211.24,"open":214.33,"volume":2076200},{"timestamp":1707748200,"date":"2024-02-12","index":2056,"close":216.17,"high":221,"low":216.09,"open":218.26,"volume":1115100},{"timestamp":1707834600,"date":"2024-02-13","index":2057,"close":210.07,"high":213.87,"low":203.27,"open":205,"volume":1718800},{"timestamp":1707921000,"date":"2024-02-14","index":2058,"close":215.89,"high":216.09,"low":209.31,"open":212.4,"volume":1292600},{"timestamp":1708007400,"date":"2024-02-15","index":2059,"close":213.12,"high":216.65,"low":212.24,"open":215.9,"volume":1889000},{"timestamp":1708093800,"date":"2024-02-16","index":2060,"close":207.84,"high":214,"low":207.19,"open":212.33,"volume":1327700}]},{"date":"2023-11-02","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1978,"close":192.4,"high":200.58,"low":191.41,"open":196.58,"volume":1068400},{"timestamp":1697808600,"date":"2023-10-20","index":1979,"close":187.07,"high":191.19,"low":181.82,"open":191.19,"volume":1677400},{"timestamp":1698067800,"date":"2023-10-23","index":1980,"close":185.96,"high":188.66,"low":181.36,"open":184.42,"volume":1007800},{"timestamp":1698154200,"date":"2023-10-24","index":1981,"close":190.6,"high":190.83,"low":185.99,"open":188.74,"volume":860500},{"timestamp":1698240600,"date":"2023-10-25","index":1982,"close":178.59,"high":187.52,"low":177.1,"open":186.86,"volume":1924700},{"timestamp":1698327000,"date":"2023-10-26","index":1983,"close":176.02,"high":181.66,"low":174.26,"open":179.61,"volume":1338900},{"timestamp":1698413400,"date":"2023-10-27","index":1984,"close":176.46,"high":179.97,"low":174.01,"open":178.78,"volume":839300},{"timestamp":1698672600,"date":"2023-10-30","index":1985,"close":177.99,"high":179.64,"low":173.58,"open":178.81,"volume":978300},{"timestamp":1698759000,"date":"2023-10-31","index":1986,"close":180.64,"high":182.29,"low":175.69,"open":177.72,"volume":1616000},{"timestamp":1698845400,"date":"2023-11-01","index":1987,"close":177.85,"high":181.55,"low":175.35,"open":180.7,"volume":1749000},{"timestamp":1698931800,"date":"2023-11-02","index":1988,"close":181.4,"high":183.59,"low":179.1,"open":183.08,"volume":3337800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1989,"close":176.9,"high":180.74,"low":165.51,"open":168.24,"volume":4144500},{"timestamp":1699281000,"date":"2023-11-06","index":1990,"close":173.55,"high":178.3,"low":170.26,"open":177.5,"volume":1526500},{"timestamp":1699367400,"date":"2023-11-07","index":1991,"close":178.93,"high":182.77,"low":173.29,"open":176.6,"volume":1522700},{"timestamp":1699453800,"date":"2023-11-08","index":1992,"close":174.48,"high":179.18,"low":172.33,"open":179.18,"volume":1229200},{"timestamp":1699540200,"date":"2023-11-09","index":1993,"close":170.84,"high":175.86,"low":169.84,"open":174.99,"volume":1409000},{"timestamp":1699626600,"date":"2023-11-10","index":1994,"close":176.29,"high":176.93,"low":169.09,"open":171.55,"volume":1269600},{"timestamp":1699885800,"date":"2023-11-13","index":1995,"close":175.04,"high":176.64,"low":173.5,"open":174.19,"volume":1200300},{"timestamp":1699972200,"date":"2023-11-14","index":1996,"close":186.2,"high":186.66,"low":180,"open":180.66,"volume":1760700},{"timestamp":1700058600,"date":"2023-11-15","index":1997,"close":187.32,"high":191.37,"low":185.36,"open":186.43,"volume":1835800},{"timestamp":1700145000,"date":"2023-11-16","index":1998,"close":186.5,"high":187.75,"low":183.06,"open":186.29,"volume":1215900},{"timestamp":1700231400,"date":"2023-11-17","index":1999,"close":184.99,"high":186.49,"low":182.57,"open":185.82,"volume":972800}]},{"date":"2023-08-03","estimated":0.45,"reported":0.57,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1914,"close":175.64,"high":186.01,"low":174.23,"open":185.94,"volume":2478700},{"timestamp":1689946200,"date":"2023-07-21","index":1915,"close":174.42,"high":178.94,"low":173.22,"open":176.98,"volume":4161200},{"timestamp":1690205400,"date":"2023-07-24","index":1916,"close":173.09,"high":177.37,"low":171.53,"open":176.74,"volume":1539100},{"timestamp":1690291800,"date":"2023-07-25","index":1917,"close":177.93,"high":180.49,"low":173.44,"open":173.44,"volume":1222500},{"timestamp":1690378200,"date":"2023-07-26","index":1918,"close":176.65,"high":179.01,"low":172.29,"open":175,"volume":1181400},{"timestamp":1690464600,"date":"2023-07-27","index":1919,"close":170.56,"high":181.65,"low":169.83,"open":181.22,"volume":1481400},{"timestamp":1690551000,"date":"2023-07-28","index":1920,"close":174.21,"high":175.54,"low":169.09,"open":173.49,"volume":1783800},{"timestamp":1690810200,"date":"2023-07-31","index":1921,"close":181.94,"high":183.5,"low":174.76,"open":174.89,"volume":1563600},{"timestamp":1690896600,"date":"2023-08-01","index":1922,"close":181.65,"high":183.86,"low":175.69,"open":178.63,"volume":1120000},{"timestamp":1690983000,"date":"2023-08-02","index":1923,"close":169.7,"high":176.71,"low":168.01,"open":176.71,"volume":1938300},{"timestamp":1691069400,"date":"2023-08-03","index":1924,"close":169.65,"high":170.77,"low":166.99,"open":168.15,"volume":2396000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1925,"close":198.84,"high":211.65,"low":197.11,"open":210.91,"volume":5214400},{"timestamp":1691415000,"date":"2023-08-07","index":1926,"close":193.52,"high":198,"low":188.76,"open":197.52,"volume":2427800},{"timestamp":1691501400,"date":"2023-08-08","index":1927,"close":196.13,"high":197.91,"low":188.26,"open":189.02,"volume":1907900},{"timestamp":1691587800,"date":"2023-08-09","index":1928,"close":192.34,"high":197,"low":191.28,"open":196,"volume":1455500},{"timestamp":1691674200,"date":"2023-08-10","index":1929,"close":197.47,"high":202.64,"low":193.38,"open":194.2,"volume":1672800},{"timestamp":1691760600,"date":"2023-08-11","index":1930,"close":197.66,"high":200.27,"low":195.13,"open":195.66,"volume":999800},{"timestamp":1692019800,"date":"2023-08-14","index":1931,"close":199.87,"high":202.78,"low":194.74,"open":195.2,"volume":1219500},{"timestamp":1692106200,"date":"2023-08-15","index":1932,"close":193.13,"high":199.39,"low":192.06,"open":197.31,"volume":1468000},{"timestamp":1692192600,"date":"2023-08-16","index":1933,"close":186.97,"high":194.76,"low":186.84,"open":191.34,"volume":1269300},{"timestamp":1692279000,"date":"2023-08-17","index":1934,"close":185.34,"high":187,"low":181.85,"open":186.97,"volume":1333400},{"timestamp":1692365400,"date":"2023-08-18","index":1935,"close":186.3,"high":187.68,"low":179.59,"open":181.81,"volume":957800}]},{"date":"2023-05-04","estimated":0.34,"reported":0.54,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1852,"close":157.25,"high":162.24,"low":156.81,"open":159.7,"volume":1462500},{"timestamp":1682083800,"date":"2023-04-21","index":1853,"close":158.55,"high":159.11,"low":155.16,"open":158.25,"volume":1143200},{"timestamp":1682343000,"date":"2023-04-24","index":1854,"close":154.81,"high":158.46,"low":154.19,"open":157.85,"volume":933700},{"timestamp":1682429400,"date":"2023-04-25","index":1855,"close":143.06,"high":153.1,"low":142.86,"open":152.69,"volume":2206600},{"timestamp":1682515800,"date":"2023-04-26","index":1856,"close":151.74,"high":152.99,"low":145.41,"open":145.63,"volume":1851100},{"timestamp":1682602200,"date":"2023-04-27","index":1857,"close":153.77,"high":156.43,"low":152.03,"open":154.24,"volume":1469400},{"timestamp":1682688600,"date":"2023-04-28","index":1858,"close":147.66,"high":150.51,"low":146,"open":150.4,"volume":1981500},{"timestamp":1682947800,"date":"2023-05-01","index":1859,"close":149.55,"high":150.62,"low":142.29,"open":146.12,"volume":1598300},{"timestamp":1683034200,"date":"2023-05-02","index":1860,"close":147.16,"high":150.6,"low":146.35,"open":150.47,"volume":1077600},{"timestamp":1683120600,"date":"2023-05-03","index":1861,"close":145.14,"high":148.44,"low":144.72,"open":147.16,"volume":1820200},{"timestamp":1683207000,"date":"2023-05-04","index":1862,"close":150.05,"high":151.51,"low":145.88,"open":146.99,"volume":3392100}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1863,"close":135.73,"high":138.45,"low":130.07,"open":134.5,"volume":7386900},{"timestamp":1683552600,"date":"2023-05-08","index":1864,"close":130.01,"high":139.34,"low":129.54,"open":135.73,"volume":4917500},{"timestamp":1683639000,"date":"2023-05-09","index":1865,"close":133.15,"high":134.4,"low":128.02,"open":128.95,"volume":2842900},{"timestamp":1683725400,"date":"2023-05-10","index":1866,"close":137.42,"high":138.63,"low":133.74,"open":134.93,"volume":2626800},{"timestamp":1683811800,"date":"2023-05-11","index":1867,"close":135.68,"high":137.22,"low":135.05,"open":137,"volume":1634200},{"timestamp":1683898200,"date":"2023-05-12","index":1868,"close":135.02,"high":135.94,"low":132.32,"open":135.4,"volume":1564800},{"timestamp":1684157400,"date":"2023-05-15","index":1869,"close":145.36,"high":146.04,"low":134.88,"open":135.02,"volume":2862300},{"timestamp":1684243800,"date":"2023-05-16","index":1870,"close":139.22,"high":144.35,"low":138.8,"open":144.16,"volume":1895000},{"timestamp":1684330200,"date":"2023-05-17","index":1871,"close":144.04,"high":144.75,"low":137.13,"open":139.54,"volume":1726200},{"timestamp":1684416600,"date":"2023-05-18","index":1872,"close":148.08,"high":148.93,"low":143.88,"open":143.95,"volume":1795800},{"timestamp":1684503000,"date":"2023-05-19","index":1873,"close":146.99,"high":147.67,"low":144.59,"open":147.33,"volume":1705200}]},{"date":"2023-02-02","estimated":0.31,"reported":0.45,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":1789,"close":148.89,"high":150.91,"low":145.83,"open":147.34,"volume":1632600},{"timestamp":1674225000,"date":"2023-01-20","index":1790,"close":157.75,"high":159.99,"low":148.9,"open":149.44,"volume":2793500},{"timestamp":1674484200,"date":"2023-01-23","index":1791,"close":154.58,"high":156,"low":150.06,"open":155.86,"volume":4615800},{"timestamp":1674570600,"date":"2023-01-24","index":1792,"close":151.7,"high":153.04,"low":147.04,"open":152.66,"volume":2212100},{"timestamp":1674657000,"date":"2023-01-25","index":1793,"close":151.93,"high":153.76,"low":140.92,"open":147.24,"volume":2691100},{"timestamp":1674743400,"date":"2023-01-26","index":1794,"close":158.38,"high":158.82,"low":152.4,"open":154.59,"volume":1934500},{"timestamp":1674829800,"date":"2023-01-27","index":1795,"close":164.25,"high":165.06,"low":155.5,"open":157.4,"volume":2758100},{"timestamp":1675089000,"date":"2023-01-30","index":1796,"close":156.94,"high":162.91,"low":154.34,"open":160.92,"volume":2486100},{"timestamp":1675175400,"date":"2023-01-31","index":1797,"close":161.62,"high":161.69,"low":157.04,"open":158.65,"volume":1790400},{"timestamp":1675261800,"date":"2023-02-01","index":1798,"close":170.31,"high":170.96,"low":159.8,"open":161.7,"volume":2036300},{"timestamp":1675348200,"date":"2023-02-02","index":1799,"close":182.41,"high":183.43,"low":175.95,"open":179.65,"volume":4849400}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":1800,"close":169.3,"high":172.88,"low":158.41,"open":159.34,"volume":7322800},{"timestamp":1675693800,"date":"2023-02-06","index":1801,"close":172.37,"high":178.71,"low":165.06,"open":165.4,"volume":2717400},{"timestamp":1675780200,"date":"2023-02-07","index":1802,"close":181.16,"high":182.18,"low":168.24,"open":170.94,"volume":2904200},{"timestamp":1675866600,"date":"2023-02-08","index":1803,"close":175.65,"high":181.36,"low":174.68,"open":179.57,"volume":1620500},{"timestamp":1675953000,"date":"2023-02-09","index":1804,"close":171.15,"high":180.7,"low":170.41,"open":179,"volume":2152900},{"timestamp":1676039400,"date":"2023-02-10","index":1805,"close":172.23,"high":176.6,"low":169.6,"open":169.63,"volume":2536800},{"timestamp":1676298600,"date":"2023-02-13","index":1806,"close":175.56,"high":177.85,"low":170.13,"open":172.79,"volume":1600600},{"timestamp":1676385000,"date":"2023-02-14","index":1807,"close":181.87,"high":183.8,"low":172.18,"open":172.34,"volume":1815100},{"timestamp":1676471400,"date":"2023-02-15","index":1808,"close":187.36,"high":188.57,"low":179.23,"open":181,"volume":1780500},{"timestamp":1676557800,"date":"2023-02-16","index":1809,"close":174.66,"high":182.79,"low":174.32,"open":178.43,"volume":2550000},{"timestamp":1676644200,"date":"2023-02-17","index":1810,"close":168.56,"high":174.39,"low":167.14,"open":174.39,"volume":2272200}]},{"date":"2022-11-03","estimated":0.39,"reported":0.36,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1728,"close":192.62,"high":200.7,"low":187.68,"open":189.47,"volume":1676800},{"timestamp":1666359000,"date":"2022-10-21","index":1729,"close":194.1,"high":194.8,"low":186.28,"open":190.13,"volume":1607600},{"timestamp":1666618200,"date":"2022-10-24","index":1730,"close":194.85,"high":195.02,"low":188.04,"open":193.47,"volume":1670900},{"timestamp":1666704600,"date":"2022-10-25","index":1731,"close":206.04,"high":206.14,"low":197.37,"open":197.37,"volume":2081300},{"timestamp":1666791000,"date":"2022-10-26","index":1732,"close":195.22,"high":209.19,"low":194.62,"open":196.21,"volume":1566500},{"timestamp":1666877400,"date":"2022-10-27","index":1733,"close":198,"high":205.76,"low":197.31,"open":202.11,"volume":1855500},{"timestamp":1666963800,"date":"2022-10-28","index":1734,"close":200.82,"high":201.18,"low":189.67,"open":194.5,"volume":1657900},{"timestamp":1667223000,"date":"2022-10-31","index":1735,"close":202.73,"high":206.24,"low":197.2,"open":197.84,"volume":1846700},{"timestamp":1667309400,"date":"2022-11-01","index":1736,"close":191.74,"high":211.99,"low":191.26,"open":209.87,"volume":1472700},{"timestamp":1667395800,"date":"2022-11-02","index":1737,"close":172.4,"high":192,"low":171.14,"open":191.81,"volume":3572700},{"timestamp":1667482200,"date":"2022-11-03","index":1738,"close":174.17,"high":178.77,"low":168.49,"open":170,"volume":3460200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1739,"close":123.73,"high":133,"low":115.06,"open":131,"volume":15573100},{"timestamp":1667831400,"date":"2022-11-07","index":1740,"close":119.23,"high":123.22,"low":114.11,"open":122.89,"volume":7110600},{"timestamp":1667917800,"date":"2022-11-08","index":1741,"close":122.72,"high":128.9,"low":117.21,"open":120.18,"volume":3911000},{"timestamp":1668004200,"date":"2022-11-09","index":1742,"close":122.29,"high":126.48,"low":119.38,"open":121.61,"volume":3438900},{"timestamp":1668090600,"date":"2022-11-10","index":1743,"close":140.85,"high":144.92,"low":131.2,"open":131.29,"volume":5069400},{"timestamp":1668177000,"date":"2022-11-11","index":1744,"close":142.37,"high":148.15,"low":137.81,"open":138.83,"volume":2730900},{"timestamp":1668436200,"date":"2022-11-14","index":1745,"close":134.96,"high":139.76,"low":129.22,"open":139.76,"volume":2394400},{"timestamp":1668522600,"date":"2022-11-15","index":1746,"close":141.18,"high":146.71,"low":139.88,"open":140.48,"volume":2724500},{"timestamp":1668609000,"date":"2022-11-16","index":1747,"close":129.27,"high":139.71,"low":128.96,"open":138.44,"volume":2831900},{"timestamp":1668695400,"date":"2022-11-17","index":1748,"close":121.69,"high":128.5,"low":121.46,"open":124.7,"volume":3097800},{"timestamp":1668781800,"date":"2022-11-18","index":1749,"close":118.76,"high":125,"low":117.8,"open":124.85,"volume":3534800}]},{"date":"2022-08-04","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1664,"close":214.18,"high":216.06,"low":210.09,"open":211.64,"volume":1210200},{"timestamp":1658496600,"date":"2022-07-22","index":1665,"close":202.27,"high":220.13,"low":200.63,"open":215.67,"volume":1987400},{"timestamp":1658755800,"date":"2022-07-25","index":1666,"close":196.05,"high":201.61,"low":193.89,"open":201.09,"volume":1204400},{"timestamp":1658842200,"date":"2022-07-26","index":1667,"close":187.61,"high":194.8,"low":184.36,"open":194.79,"volume":1650000},{"timestamp":1658928600,"date":"2022-07-27","index":1668,"close":197.28,"high":199.93,"low":189.74,"open":194.66,"volume":1734100},{"timestamp":1659015000,"date":"2022-07-28","index":1669,"close":204.85,"high":205.96,"low":190.92,"open":195.06,"volume":1667000},{"timestamp":1659101400,"date":"2022-07-29","index":1670,"close":209.32,"high":210.3,"low":203.13,"open":205.54,"volume":1464600},{"timestamp":1659360600,"date":"2022-08-01","index":1671,"close":210.59,"high":217.6,"low":205,"open":207.83,"volume":1485600},{"timestamp":1659447000,"date":"2022-08-02","index":1672,"close":214.21,"high":216.26,"low":204.68,"open":205,"volume":1247300},{"timestamp":1659533400,"date":"2022-08-03","index":1673,"close":225.14,"high":226.88,"low":216.6,"open":216.6,"volume":1535900},{"timestamp":1659619800,"date":"2022-08-04","index":1674,"close":230.41,"high":230.88,"low":220.04,"open":222.31,"volume":2159000}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1675,"close":268.59,"high":269.49,"low":245.31,"open":245.68,"volume":6815200},{"timestamp":1659965400,"date":"2022-08-08","index":1676,"close":279.35,"high":289.12,"low":264.97,"open":265.41,"volume":5405400},{"timestamp":1660051800,"date":"2022-08-09","index":1677,"close":278.86,"high":286.88,"low":273.02,"open":274,"volume":2756900},{"timestamp":1660138200,"date":"2022-08-10","index":1678,"close":286.19,"high":300.29,"low":285,"open":287.37,"volume":2351200},{"timestamp":1660224600,"date":"2022-08-11","index":1679,"close":275.8,"high":292.24,"low":273.96,"open":291.53,"volume":2440900},{"timestamp":1660311000,"date":"2022-08-12","index":1680,"close":283.25,"high":283.87,"low":270.72,"open":278.58,"volume":2373200},{"timestamp":1660570200,"date":"2022-08-15","index":1681,"close":288.47,"high":290.63,"low":281,"open":282.23,"volume":1239700},{"timestamp":1660656600,"date":"2022-08-16","index":1682,"close":289.36,"high":290.5,"low":282.88,"open":286.5,"volume":1187900},{"timestamp":1660743000,"date":"2022-08-17","index":1683,"close":284.26,"high":287.13,"low":280.65,"open":283,"volume":1431000},{"timestamp":1660829400,"date":"2022-08-18","index":1684,"close":283.37,"high":286.28,"low":279.36,"open":283,"volume":1122600},{"timestamp":1660915800,"date":"2022-08-19","index":1685,"close":269.34,"high":278.25,"low":267.44,"open":278.02,"volume":1643900}]},{"date":"2022-04-28","estimated":0.32,"reported":0.47,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1597,"close":280.33,"high":282.37,"low":266.33,"open":270.04,"volume":1121000},{"timestamp":1649943000,"date":"2022-04-14","index":1598,"close":265.35,"high":280.07,"low":263.94,"open":280.07,"volume":1553200},{"timestamp":1650288600,"date":"2022-04-18","index":1599,"close":259.12,"high":265.35,"low":254.15,"open":265.35,"volume":1157600},{"timestamp":1650375000,"date":"2022-04-19","index":1600,"close":273.9,"high":277.7,"low":257.08,"open":258,"volume":1443500},{"timestamp":1650461400,"date":"2022-04-20","index":1601,"close":265.81,"high":277.99,"low":264.74,"open":277.82,"volume":965900},{"timestamp":1650547800,"date":"2022-04-21","index":1602,"close":253.82,"high":273.88,"low":251.69,"open":267.59,"volume":1247700},{"timestamp":1650634200,"date":"2022-04-22","index":1603,"close":245.29,"high":256.7,"low":243.85,"open":255.36,"volume":1379400},{"timestamp":1650893400,"date":"2022-04-25","index":1604,"close":253.63,"high":254.1,"low":244.05,"open":245.84,"volume":1229100},{"timestamp":1650979800,"date":"2022-04-26","index":1605,"close":242.98,"high":250.92,"low":242.55,"open":250.28,"volume":1462400},{"timestamp":1651066200,"date":"2022-04-27","index":1606,"close":243.66,"high":252.76,"low":241.85,"open":245.74,"volume":1261900},{"timestamp":1651152600,"date":"2022-04-28","index":1607,"close":259.98,"high":263.44,"low":246.67,"open":251.45,"volume":3214600}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1608,"close":224.83,"high":250.93,"low":224.03,"open":242.33,"volume":4478600},{"timestamp":1651498200,"date":"2022-05-02","index":1609,"close":235.28,"high":235.47,"low":219.55,"open":224.39,"volume":2976000},{"timestamp":1651584600,"date":"2022-05-03","index":1610,"close":223.54,"high":235.15,"low":221.37,"open":232.42,"volume":1771000},{"timestamp":1651671000,"date":"2022-05-04","index":1611,"close":234.7,"high":234.91,"low":211.45,"open":226.7,"volume":2793300},{"timestamp":1651757400,"date":"2022-05-05","index":1612,"close":212.71,"high":229.25,"low":210.2,"open":229.25,"volume":2243600},{"timestamp":1651843800,"date":"2022-05-06","index":1613,"close":202.26,"high":210.93,"low":193.61,"open":210.9,"volume":3370100},{"timestamp":1652103000,"date":"2022-05-09","index":1614,"close":183.35,"high":200.6,"low":180.1,"open":198.27,"volume":4834300},{"timestamp":1652189400,"date":"2022-05-10","index":1615,"close":180.98,"high":194.48,"low":174.64,"open":191.79,"volume":2551200},{"timestamp":1652275800,"date":"2022-05-11","index":1616,"close":169.28,"high":186.04,"low":166.48,"open":178.12,"volume":2680600},{"timestamp":1652362200,"date":"2022-05-12","index":1617,"close":168.24,"high":175.27,"low":161.04,"open":164.57,"volume":4023000},{"timestamp":1652448600,"date":"2022-05-13","index":1618,"close":188.9,"high":189.32,"low":173.89,"open":175.56,"volume":3758000}]},{"date":"2022-01-27","estimated":0.39,"reported":0.5,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":1534,"close":320.59,"high":324.13,"low":315.01,"open":318.48,"volume":2785200},{"timestamp":1642084200,"date":"2022-01-13","index":1535,"close":298.65,"high":321.71,"low":297.62,"open":319.85,"volume":2425900},{"timestamp":1642170600,"date":"2022-01-14","index":1536,"close":297.39,"high":302.98,"low":284.36,"open":296.42,"volume":4026000},{"timestamp":1642516200,"date":"2022-01-18","index":1537,"close":293.63,"high":305.98,"low":281.18,"open":284.64,"volume":2254000},{"timestamp":1642602600,"date":"2022-01-19","index":1538,"close":293.46,"high":305.43,"low":292.56,"open":298.01,"volume":1790000},{"timestamp":1642689000,"date":"2022-01-20","index":1539,"close":291.32,"high":309.78,"low":289.69,"open":300.47,"volume":1801900},{"timestamp":1642775400,"date":"2022-01-21","index":1540,"close":283,"high":295.67,"low":282.64,"open":289.35,"volume":2098700},{"timestamp":1643034600,"date":"2022-01-24","index":1541,"close":300.27,"high":303,"low":273.42,"open":277.48,"volume":3459900},{"timestamp":1643121000,"date":"2022-01-25","index":1542,"close":286.69,"high":294.67,"low":275.15,"open":294.58,"volume":3822200},{"timestamp":1643207400,"date":"2022-01-26","index":1543,"close":293.06,"high":308.81,"low":287.08,"open":294.74,"volume":3609600},{"timestamp":1643293800,"date":"2022-01-27","index":1544,"close":290.89,"high":310.14,"low":290.38,"open":300.02,"volume":3018000}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":1545,"close":319.17,"high":329.12,"low":286.89,"open":312.05,"volume":5822100},{"timestamp":1643639400,"date":"2022-01-31","index":1546,"close":324.34,"high":329.26,"low":316.83,"open":319.08,"volume":3100500},{"timestamp":1643725800,"date":"2022-02-01","index":1547,"close":325.87,"high":328.65,"low":313.57,"open":324.83,"volume":1875300},{"timestamp":1643812200,"date":"2022-02-02","index":1548,"close":314.29,"high":328.89,"low":309.65,"open":328.89,"volume":2123200},{"timestamp":1643898600,"date":"2022-02-03","index":1549,"close":304.41,"high":316.07,"low":302.67,"open":306.25,"volume":1863100},{"timestamp":1643985000,"date":"2022-02-04","index":1550,"close":320.91,"high":324.2,"low":301.01,"open":304.78,"volume":2023300},{"timestamp":1644244200,"date":"2022-02-07","index":1551,"close":314.19,"high":328.7,"low":311.68,"open":319.85,"volume":1698200},{"timestamp":1644330600,"date":"2022-02-08","index":1552,"close":318.05,"high":318.95,"low":307.76,"open":311.8,"volume":862000},{"timestamp":1644417000,"date":"2022-02-09","index":1553,"close":335.6,"high":336.64,"low":321,"open":323.47,"volume":1528500},{"timestamp":1644503400,"date":"2022-02-10","index":1554,"close":346.16,"high":352.71,"low":324.51,"open":326.63,"volume":2236700},{"timestamp":1644589800,"date":"2022-02-11","index":1555,"close":321.76,"high":352.92,"low":319.53,"open":346.9,"volume":1843100}]},{"date":"2021-10-28","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1472,"close":406.73,"high":415.88,"low":406.17,"open":412.61,"volume":583300},{"timestamp":1634304600,"date":"2021-10-15","index":1473,"close":409.74,"high":409.79,"low":400.89,"open":406.73,"volume":587100},{"timestamp":1634563800,"date":"2021-10-18","index":1474,"close":414.77,"high":414.8,"low":404.14,"open":407.73,"volume":617700},{"timestamp":1634650200,"date":"2021-10-19","index":1475,"close":410.46,"high":415.6,"low":405.33,"open":415,"volume":678200},{"timestamp":1634736600,"date":"2021-10-20","index":1476,"close":409.69,"high":415.7,"low":405.43,"open":414.9,"volume":710200},{"timestamp":1634823000,"date":"2021-10-21","index":1477,"close":417.12,"high":421.49,"low":408.7,"open":410.12,"volume":1258000},{"timestamp":1634909400,"date":"2021-10-22","index":1478,"close":423.2,"high":425.3,"low":414.56,"open":418.67,"volume":851300},{"timestamp":1635168600,"date":"2021-10-25","index":1479,"close":429.01,"high":431.44,"low":424.6,"open":426.14,"volume":1111800},{"timestamp":1635255000,"date":"2021-10-26","index":1480,"close":424.52,"high":433.58,"low":421.75,"open":424,"volume":789400},{"timestamp":1635341400,"date":"2021-10-27","index":1481,"close":412.88,"high":428.09,"low":412.26,"open":424.53,"volume":808200},{"timestamp":1635427800,"date":"2021-10-28","index":1482,"close":417.33,"high":418.41,"low":410.02,"open":410.77,"volume":1505400}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1483,"close":458.13,"high":483.13,"low":441.17,"open":452.5,"volume":2862700},{"timestamp":1635773400,"date":"2021-11-01","index":1484,"close":450.14,"high":461.45,"low":445.59,"open":455.2,"volume":1227600},{"timestamp":1635859800,"date":"2021-11-02","index":1485,"close":450.29,"high":453.9,"low":444.13,"open":450.21,"volume":850300},{"timestamp":1635946200,"date":"2021-11-03","index":1486,"close":445.43,"high":453.28,"low":436.28,"open":450.83,"volume":790800},{"timestamp":1636032600,"date":"2021-11-04","index":1487,"close":449.12,"high":454.95,"low":441.91,"open":444.11,"volume":855000},{"timestamp":1636119000,"date":"2021-11-05","index":1488,"close":440.22,"high":449.55,"low":436.76,"open":447.38,"volume":689500},{"timestamp":1636381800,"date":"2021-11-08","index":1489,"close":442.76,"high":444.27,"low":437.39,"open":441.01,"volume":694800},{"timestamp":1636468200,"date":"2021-11-09","index":1490,"close":444.5,"high":453,"low":440.11,"open":448.67,"volume":776300},{"timestamp":1636554600,"date":"2021-11-10","index":1491,"close":433.57,"high":444.31,"low":429.63,"open":444,"volume":760600},{"timestamp":1636641000,"date":"2021-11-11","index":1492,"close":441.59,"high":443.57,"low":436.37,"open":438.71,"volume":549500},{"timestamp":1636727400,"date":"2021-11-12","index":1493,"close":445.12,"high":451.5,"low":441.02,"open":444.66,"volume":670800}]},{"date":"2021-07-29","estimated":0.18,"reported":0.24,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":1408,"close":259.36,"high":265.41,"low":256.51,"open":260.39,"volume":787100},{"timestamp":1626442200,"date":"2021-07-16","index":1409,"close":260.64,"high":263.84,"low":259.66,"open":260.35,"volume":458700},{"timestamp":1626701400,"date":"2021-07-19","index":1410,"close":262.87,"high":263.58,"low":257.63,"open":259,"volume":610700},{"timestamp":1626787800,"date":"2021-07-20","index":1411,"close":267.62,"high":269.98,"low":260,"open":264.5,"volume":955900},{"timestamp":1626874200,"date":"2021-07-21","index":1412,"close":268.85,"high":269.12,"low":263.85,"open":266.99,"volume":758600},{"timestamp":1626960600,"date":"2021-07-22","index":1413,"close":269.13,"high":269.34,"low":261.68,"open":262,"volume":884400},{"timestamp":1627047000,"date":"2021-07-23","index":1414,"close":271.29,"high":273,"low":266.85,"open":269.58,"volume":751200},{"timestamp":1627306200,"date":"2021-07-26","index":1415,"close":267.54,"high":270.87,"low":265.24,"open":270.87,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1416,"close":264.97,"high":269.36,"low":259.99,"open":267.61,"volume":888600},{"timestamp":1627479000,"date":"2021-07-28","index":1417,"close":269.08,"high":269.98,"low":264.02,"open":265.13,"volume":546300},{"timestamp":1627565400,"date":"2021-07-29","index":1418,"close":266.79,"high":271.62,"low":264.88,"open":267.5,"volume":1147800}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":1419,"close":325.12,"high":349.5,"low":310,"open":310,"volume":6133600},{"timestamp":1627911000,"date":"2021-08-02","index":1420,"close":322.58,"high":326.97,"low":313.4,"open":324.2,"volume":1948000},{"timestamp":1627997400,"date":"2021-08-03","index":1421,"close":329.42,"high":336.65,"low":324.33,"open":325.62,"volume":1081100},{"timestamp":1628083800,"date":"2021-08-04","index":1422,"close":340.44,"high":341.42,"low":328.56,"open":328.86,"volume":1326200},{"timestamp":1628170200,"date":"2021-08-05","index":1423,"close":342.43,"high":343.15,"low":335.38,"open":340.21,"volume":1273400},{"timestamp":1628256600,"date":"2021-08-06","index":1424,"close":334.51,"high":339.8,"low":331.3,"open":338.05,"volume":893100},{"timestamp":1628515800,"date":"2021-08-09","index":1425,"close":335.84,"high":337.74,"low":331.39,"open":336.28,"volume":1247800},{"timestamp":1628602200,"date":"2021-08-10","index":1426,"close":327.52,"high":340.5,"low":325.75,"open":337.61,"volume":1358300},{"timestamp":1628688600,"date":"2021-08-11","index":1427,"close":332.56,"high":333.36,"low":326,"open":329.98,"volume":946200},{"timestamp":1628775000,"date":"2021-08-12","index":1428,"close":338.04,"high":340.77,"low":329.71,"open":329.95,"volume":579800},{"timestamp":1628861400,"date":"2021-08-13","index":1429,"close":337.94,"high":340.24,"low":335.75,"open":338.01,"volume":471600}]},{"date":"2021-04-29","estimated":0.29,"reported":0.48,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":1345,"close":239.13,"high":240.85,"low":233.1,"open":233.69,"volume":1149800},{"timestamp":1618579800,"date":"2021-04-16","index":1346,"close":234.76,"high":239.25,"low":233.08,"open":239.25,"volume":900800},{"timestamp":1618839000,"date":"2021-04-19","index":1347,"close":228.21,"high":236,"low":227.82,"open":232.91,"volume":937000},{"timestamp":1618925400,"date":"2021-04-20","index":1348,"close":226.34,"high":230.72,"low":224.53,"open":227.55,"volume":853200},{"timestamp":1619011800,"date":"2021-04-21","index":1349,"close":226.58,"high":227.61,"low":222,"open":225.72,"volume":927500},{"timestamp":1619098200,"date":"2021-04-22","index":1350,"close":228.45,"high":232.48,"low":225.05,"open":226.02,"volume":881400},{"timestamp":1619184600,"date":"2021-04-23","index":1351,"close":230.82,"high":232.3,"low":228.45,"open":229.41,"volume":568100},{"timestamp":1619443800,"date":"2021-04-26","index":1352,"close":236.5,"high":236.74,"low":227.66,"open":230.68,"volume":763300},{"timestamp":1619530200,"date":"2021-04-27","index":1353,"close":236.12,"high":237.9,"low":232.11,"open":237.03,"volume":706900},{"timestamp":1619616600,"date":"2021-04-28","index":1354,"close":235.96,"high":237.77,"low":232.83,"open":235,"volume":597500},{"timestamp":1619703000,"date":"2021-04-29","index":1355,"close":228.12,"high":236,"low":224.48,"open":235.04,"volume":1414800}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":1356,"close":237.56,"high":241,"low":230,"open":231.05,"volume":3070500},{"timestamp":1620048600,"date":"2021-05-03","index":1357,"close":229.99,"high":238.31,"low":227.7,"open":237.79,"volume":1760200},{"timestamp":1620135000,"date":"2021-05-04","index":1358,"close":225.02,"high":226.8,"low":218.58,"open":226.05,"volume":2297300},{"timestamp":1620221400,"date":"2021-05-05","index":1359,"close":223.5,"high":231.24,"low":222.3,"open":226.73,"volume":788000},{"timestamp":1620307800,"date":"2021-05-06","index":1360,"close":218.77,"high":221.93,"low":214.61,"open":221.63,"volume":1127900},{"timestamp":1620394200,"date":"2021-05-07","index":1361,"close":219.63,"high":227,"low":219.01,"open":224,"volume":836500},{"timestamp":1620653400,"date":"2021-05-10","index":1362,"close":215.83,"high":218.25,"low":213.4,"open":216.57,"volume":1281700},{"timestamp":1620739800,"date":"2021-05-11","index":1363,"close":224.44,"high":226.69,"low":207.83,"open":207.91,"volume":2258900},{"timestamp":1620826200,"date":"2021-05-12","index":1364,"close":223.87,"high":225.17,"low":215.79,"open":216.36,"volume":1907300},{"timestamp":1620912600,"date":"2021-05-13","index":1365,"close":212.45,"high":229.5,"low":212,"open":227.3,"volume":2048100},{"timestamp":1620999000,"date":"2021-05-14","index":1366,"close":214.99,"high":218.84,"low":212.57,"open":217.59,"volume":2874100}]},{"date":"2021-01-28","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":1282,"close":229.87,"high":234.86,"low":227.11,"open":234.81,"volume":1312800},{"timestamp":1610634600,"date":"2021-01-14","index":1283,"close":222.97,"high":230.82,"low":221.76,"open":228.88,"volume":1571900},{"timestamp":1610721000,"date":"2021-01-15","index":1284,"close":222.93,"high":229.38,"low":220.63,"open":224.64,"volume":1568200},{"timestamp":1611066600,"date":"2021-01-19","index":1285,"close":226.74,"high":229.41,"low":225.01,"open":225.01,"volume":1490000},{"timestamp":1611153000,"date":"2021-01-20","index":1286,"close":231.61,"high":232.37,"low":227.54,"open":228,"volume":1419200},{"timestamp":1611239400,"date":"2021-01-21","index":1287,"close":234.18,"high":237.55,"low":230.26,"open":233.05,"volume":1222700},{"timestamp":1611325800,"date":"2021-01-22","index":1288,"close":235.45,"high":236.73,"low":230.77,"open":234.34,"volume":1057600},{"timestamp":1611585000,"date":"2021-01-25","index":1289,"close":231.08,"high":240.26,"low":224.66,"open":238.99,"volume":1187900},{"timestamp":1611671400,"date":"2021-01-26","index":1290,"close":223.88,"high":232.69,"low":222.19,"open":232.69,"volume":1573700},{"timestamp":1611757800,"date":"2021-01-27","index":1291,"close":217.3,"high":222.49,"low":208.62,"open":220.67,"volume":2235100},{"timestamp":1611844200,"date":"2021-01-28","index":1292,"close":227.02,"high":235,"low":216.18,"open":216.6,"volume":3071900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":1293,"close":231.13,"high":234.27,"low":217.75,"open":225,"volume":3018800},{"timestamp":1612189800,"date":"2021-02-01","index":1294,"close":234.87,"high":238.53,"low":229.02,"open":231.21,"volume":1887200},{"timestamp":1612276200,"date":"2021-02-02","index":1295,"close":248.79,"high":249.5,"low":237.82,"open":238.49,"volume":1441600},{"timestamp":1612362600,"date":"2021-02-03","index":1296,"close":243.99,"high":248.25,"low":240.03,"open":248,"volume":1113700},{"timestamp":1612449000,"date":"2021-02-04","index":1297,"close":241,"high":247,"low":240.29,"open":245,"volume":803600},{"timestamp":1612535400,"date":"2021-02-05","index":1298,"close":243.8,"high":244.35,"low":240.02,"open":240.04,"volume":966800},{"timestamp":1612794600,"date":"2021-02-08","index":1299,"close":244.38,"high":251.28,"low":242,"open":245,"volume":974400},{"timestamp":1612881000,"date":"2021-02-09","index":1300,"close":248.05,"high":248.23,"low":243.69,"open":244.54,"volume":1113700},{"timestamp":1612967400,"date":"2021-02-10","index":1301,"close":252.46,"high":256.05,"low":246.02,"open":249.33,"volume":1428200},{"timestamp":1613053800,"date":"2021-02-11","index":1302,"close":252.8,"high":257.01,"low":250.4,"open":256.57,"volume":608400},{"timestamp":1613140200,"date":"2021-02-12","index":1303,"close":252.97,"high":255.35,"low":247.31,"open":252.6,"volume":695500}]},{"date":"2020-10-29","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1221,"close":190.93,"high":191.17,"low":185.16,"open":188.08,"volume":2190200},{"timestamp":1602855000,"date":"2020-10-16","index":1222,"close":207.45,"high":212.97,"low":191,"open":191.9,"volume":5152400},{"timestamp":1603114200,"date":"2020-10-19","index":1223,"close":212.94,"high":215.84,"low":205.8,"open":208.45,"volume":3591600},{"timestamp":1603200600,"date":"2020-10-20","index":1224,"close":210.97,"high":216.29,"low":210.2,"open":213.73,"volume":2087500},{"timestamp":1603287000,"date":"2020-10-21","index":1225,"close":206.99,"high":213.21,"low":205.14,"open":210.03,"volume":1788600},{"timestamp":1603373400,"date":"2020-10-22","index":1226,"close":203.08,"high":209.8,"low":202.19,"open":207.57,"volume":1995200},{"timestamp":1603459800,"date":"2020-10-23","index":1227,"close":208.49,"high":208.57,"low":201.44,"open":204.06,"volume":1116000},{"timestamp":1603719000,"date":"2020-10-26","index":1228,"close":207.2,"high":210.27,"low":203.61,"open":207.5,"volume":709100},{"timestamp":1603805400,"date":"2020-10-27","index":1229,"close":213.01,"high":213.3,"low":208.01,"open":209.43,"volume":1095800},{"timestamp":1603891800,"date":"2020-10-28","index":1230,"close":208.86,"high":211.51,"low":206.79,"open":209.33,"volume":1835200},{"timestamp":1603978200,"date":"2020-10-29","index":1231,"close":210.72,"high":212.67,"low":208.69,"open":210.91,"volume":1822700}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1232,"close":191.62,"high":199.99,"low":187.25,"open":199,"volume":5591200},{"timestamp":1604327400,"date":"2020-11-02","index":1233,"close":184.29,"high":192.41,"low":180.88,"open":191.62,"volume":3096300},{"timestamp":1604413800,"date":"2020-11-03","index":1234,"close":182.06,"high":185.81,"low":180.11,"open":183.85,"volume":2062700},{"timestamp":1604500200,"date":"2020-11-04","index":1235,"close":188.82,"high":193.95,"low":188.55,"open":189.78,"volume":1969600},{"timestamp":1604586600,"date":"2020-11-05","index":1236,"close":199.99,"high":203.18,"low":193.54,"open":195,"volume":2261600},{"timestamp":1604673000,"date":"2020-11-06","index":1237,"close":198.18,"high":201.28,"low":194.9,"open":200.1,"volume":1134200},{"timestamp":1604932200,"date":"2020-11-09","index":1238,"close":187.52,"high":199.16,"low":187.4,"open":194.64,"volume":1624900},{"timestamp":1605018600,"date":"2020-11-10","index":1239,"close":185.66,"high":186.99,"low":176.42,"open":185.41,"volume":2110400},{"timestamp":1605105000,"date":"2020-11-11","index":1240,"close":191.76,"high":196.19,"low":187.63,"open":188.47,"volume":1722400},{"timestamp":1605191400,"date":"2020-11-12","index":1241,"close":193,"high":195.91,"low":191.68,"open":192.59,"volume":1219300},{"timestamp":1605277800,"date":"2020-11-13","index":1242,"close":192.82,"high":194.82,"low":184.9,"open":194.48,"volume":1795000}]},{"date":"2020-07-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":1157,"close":171.24,"high":175,"low":170.05,"open":173.82,"volume":1941800},{"timestamp":1594992600,"date":"2020-07-17","index":1158,"close":172.86,"high":173.49,"low":169.54,"open":172,"volume":910000},{"timestamp":1595251800,"date":"2020-07-20","index":1159,"close":190.32,"high":191.55,"low":174.3,"open":174.9,"volume":2792100},{"timestamp":1595338200,"date":"2020-07-21","index":1160,"close":192.49,"high":195.31,"low":187.09,"open":190.79,"volume":2386800},{"timestamp":1595424600,"date":"2020-07-22","index":1161,"close":191.3,"high":195.29,"low":188.82,"open":193.31,"volume":799100},{"timestamp":1595511000,"date":"2020-07-23","index":1162,"close":188.64,"high":196.33,"low":187.11,"open":190.76,"volume":2219500},{"timestamp":1595597400,"date":"2020-07-24","index":1163,"close":184.34,"high":187.63,"low":181.22,"open":184.67,"volume":1408700},{"timestamp":1595856600,"date":"2020-07-27","index":1164,"close":184.51,"high":187.34,"low":180.63,"open":185.8,"volume":2245900},{"timestamp":1595943000,"date":"2020-07-28","index":1165,"close":183.36,"high":187.8,"low":182.71,"open":184.5,"volume":1138000},{"timestamp":1596029400,"date":"2020-07-29","index":1166,"close":187.11,"high":189.5,"low":184.86,"open":185.64,"volume":897300},{"timestamp":1596115800,"date":"2020-07-30","index":1167,"close":187.66,"high":190.69,"low":183.64,"open":185.5,"volume":1940100}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":1168,"close":176.65,"high":177.83,"low":170.14,"open":176.95,"volume":6939500},{"timestamp":1596461400,"date":"2020-08-03","index":1169,"close":177.95,"high":178.87,"low":172.33,"open":176.35,"volume":2910700},{"timestamp":1596547800,"date":"2020-08-04","index":1170,"close":177.47,"high":180.9,"low":176.55,"open":178.5,"volume":2063300},{"timestamp":1596634200,"date":"2020-08-05","index":1171,"close":180.5,"high":180.51,"low":175.59,"open":177.17,"volume":2061900},{"timestamp":1596720600,"date":"2020-08-06","index":1172,"close":177.97,"high":181.46,"low":175.02,"open":181.37,"volume":1915300},{"timestamp":1596807000,"date":"2020-08-07","index":1173,"close":170.93,"high":178.41,"low":169.36,"open":177.54,"volume":2243700},{"timestamp":1597066200,"date":"2020-08-10","index":1174,"close":165.95,"high":171.5,"low":164.06,"open":170.8,"volume":1946900},{"timestamp":1597152600,"date":"2020-08-11","index":1175,"close":160.75,"high":166.08,"low":160.06,"open":165,"volume":2399900},{"timestamp":1597239000,"date":"2020-08-12","index":1176,"close":161.06,"high":165.77,"low":160.01,"open":161.86,"volume":1688900},{"timestamp":1597325400,"date":"2020-08-13","index":1177,"close":164.36,"high":167.31,"low":162.46,"open":163,"volume":1401400},{"timestamp":1597411800,"date":"2020-08-14","index":1178,"close":162.69,"high":166.42,"low":161.3,"open":166.11,"volume":1028800}]},{"date":"2020-04-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":1094,"close":146.51,"high":152.15,"low":145.26,"open":146.85,"volume":2137200},{"timestamp":1587130200,"date":"2020-04-17","index":1095,"close":152.25,"high":153.04,"low":147.38,"open":149.5,"volume":1734800},{"timestamp":1587389400,"date":"2020-04-20","index":1096,"close":152.63,"high":155.98,"low":151.43,"open":151.43,"volume":1555400},{"timestamp":1587475800,"date":"2020-04-21","index":1097,"close":148.2,"high":154.13,"low":143.87,"open":152,"volume":2143900},{"timestamp":1587562200,"date":"2020-04-22","index":1098,"close":149.2,"high":152,"low":149.02,"open":150.88,"volume":1145500},{"timestamp":1587648600,"date":"2020-04-23","index":1099,"close":149.39,"high":153.12,"low":148.63,"open":149.01,"volume":1374300},{"timestamp":1587735000,"date":"2020-04-24","index":1100,"close":152.32,"high":152.62,"low":148.31,"open":149.8,"volume":956000},{"timestamp":1587994200,"date":"2020-04-27","index":1101,"close":151.87,"high":158.98,"low":150.8,"open":154.79,"volume":1587500},{"timestamp":1588080600,"date":"2020-04-28","index":1102,"close":148.61,"high":154.92,"low":146.38,"open":153.71,"volume":1484700},{"timestamp":1588167000,"date":"2020-04-29","index":1103,"close":152.73,"high":153.18,"low":148.34,"open":151.5,"volume":1716500},{"timestamp":1588253400,"date":"2020-04-30","index":1104,"close":155.49,"high":158.79,"low":153.12,"open":155.19,"volume":2503400}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":1105,"close":154.59,"high":157.25,"low":146.06,"open":150,"volume":2339300},{"timestamp":1588599000,"date":"2020-05-04","index":1106,"close":163.13,"high":163.69,"low":151.4,"open":151.72,"volume":3260400},{"timestamp":1588685400,"date":"2020-05-05","index":1107,"close":169.58,"high":173.87,"low":164.13,"open":164.15,"volume":3366500},{"timestamp":1588771800,"date":"2020-05-06","index":1108,"close":172.92,"high":176.15,"low":168.54,"open":170.58,"volume":2008300},{"timestamp":1588858200,"date":"2020-05-07","index":1109,"close":179.78,"high":180.64,"low":174.4,"open":174.98,"volume":2259500},{"timestamp":1588944600,"date":"2020-05-08","index":1110,"close":176.19,"high":182.6,"low":175.05,"open":179.92,"volume":1824100},{"timestamp":1589203800,"date":"2020-05-11","index":1111,"close":176.6,"high":180.46,"low":174,"open":176.29,"volume":1266800},{"timestamp":1589290200,"date":"2020-05-12","index":1112,"close":176,"high":181.18,"low":172.09,"open":177.8,"volume":1554100},{"timestamp":1589376600,"date":"2020-05-13","index":1113,"close":175.76,"high":178.38,"low":170.73,"open":176.15,"volume":1535800},{"timestamp":1589463000,"date":"2020-05-14","index":1114,"close":179.79,"high":180.44,"low":172.15,"open":173.3,"volume":1410600},{"timestamp":1589549400,"date":"2020-05-15","index":1115,"close":186.5,"high":190.21,"low":179.12,"open":180,"volume":3520800}]},{"date":"2020-01-23","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":1026,"close":130.06,"high":131.81,"low":127.33,"open":128.32,"volume":1570400},{"timestamp":1578580200,"date":"2020-01-09","index":1027,"close":135.41,"high":135.6,"low":131.7,"open":131.82,"volume":2034300},{"timestamp":1578666600,"date":"2020-01-10","index":1028,"close":133.9,"high":137.45,"low":133.26,"open":135.67,"volume":1243800},{"timestamp":1578925800,"date":"2020-01-13","index":1029,"close":136.07,"high":140.49,"low":135.15,"open":138.59,"volume":1602500},{"timestamp":1579012200,"date":"2020-01-14","index":1030,"close":134.22,"high":136.5,"low":134.01,"open":135.46,"volume":1147000},{"timestamp":1579098600,"date":"2020-01-15","index":1031,"close":134.91,"high":137.22,"low":134.31,"open":134.31,"volume":994900},{"timestamp":1579185000,"date":"2020-01-16","index":1032,"close":134.72,"high":135.98,"low":134.31,"open":135.72,"volume":737700},{"timestamp":1579271400,"date":"2020-01-17","index":1033,"close":132.85,"high":135.54,"low":132.42,"open":135.11,"volume":2002600},{"timestamp":1579617000,"date":"2020-01-21","index":1034,"close":131.32,"high":133.49,"low":130.33,"open":132.2,"volume":1078500},{"timestamp":1579703400,"date":"2020-01-22","index":1035,"close":131.46,"high":133.86,"low":131.35,"open":132.6,"volume":1314400},{"timestamp":1579789800,"date":"2020-01-23","index":1036,"close":132.64,"high":133.39,"low":130.53,"open":131.56,"volume":2472900}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":1037,"close":146.79,"high":150.71,"low":140.65,"open":145,"volume":8033700},{"timestamp":1580135400,"date":"2020-01-27","index":1038,"close":143.83,"high":146.49,"low":141.99,"open":143.5,"volume":2569200},{"timestamp":1580221800,"date":"2020-01-28","index":1039,"close":149.27,"high":150,"low":143.71,"open":145.02,"volume":2378400},{"timestamp":1580308200,"date":"2020-01-29","index":1040,"close":149.15,"high":151.52,"low":147.6,"open":149.16,"volume":1926800},{"timestamp":1580394600,"date":"2020-01-30","index":1041,"close":149.58,"high":151.87,"low":146.21,"open":146.94,"volume":1351100},{"timestamp":1580481000,"date":"2020-01-31","index":1042,"close":147,"high":149.79,"low":146.27,"open":149.52,"volume":991300},{"timestamp":1580740200,"date":"2020-02-03","index":1043,"close":149.4,"high":149.48,"low":144.72,"open":146.9,"volume":910200},{"timestamp":1580826600,"date":"2020-02-04","index":1044,"close":152.09,"high":152.68,"low":148.55,"open":149.71,"volume":1523300},{"timestamp":1580913000,"date":"2020-02-05","index":1045,"close":146.58,"high":153.7,"low":144.52,"open":153.01,"volume":1644400},{"timestamp":1580999400,"date":"2020-02-06","index":1046,"close":147.94,"high":149.12,"low":144.71,"open":146.58,"volume":1352600},{"timestamp":1581085800,"date":"2020-02-07","index":1047,"close":148,"high":150.66,"low":146.68,"open":148.09,"volume":1020500}]},{"date":"2019-10-17","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1570109400,"date":"2019-10-03","index":960,"close":128.09,"high":128.53,"low":121.62,"open":123.12,"volume":1722900},{"timestamp":1570195800,"date":"2019-10-04","index":961,"close":131.87,"high":132.17,"low":129.21,"open":129.83,"volume":1905700},{"timestamp":1570455000,"date":"2019-10-07","index":962,"close":132.91,"high":133.69,"low":130.77,"open":131.01,"volume":1275400},{"timestamp":1570541400,"date":"2019-10-08","index":963,"close":124,"high":133.5,"low":123.86,"open":132.69,"volume":2544500},{"timestamp":1570627800,"date":"2019-10-09","index":964,"close":126.74,"high":128.49,"low":124.18,"open":126.12,"volume":1334300},{"timestamp":1570714200,"date":"2019-10-10","index":965,"close":125.87,"high":128.91,"low":125,"open":127,"volume":1245500},{"timestamp":1570800600,"date":"2019-10-11","index":966,"close":127.48,"high":129.86,"low":127.21,"open":127.63,"volume":715000},{"timestamp":1571059800,"date":"2019-10-14","index":967,"close":127.55,"high":129.06,"low":126.2,"open":127.03,"volume":1013400},{"timestamp":1571146200,"date":"2019-10-15","index":968,"close":128.78,"high":130.26,"low":128,"open":128,"volume":1545300},{"timestamp":1571232600,"date":"2019-10-16","index":969,"close":124.28,"high":127.38,"low":120.41,"open":126.88,"volume":2913800},{"timestamp":1571319000,"date":"2019-10-17","index":970,"close":122.64,"high":126.07,"low":121.31,"open":125.52,"volume":3060700}],"post":[{"timestamp":1571405400,"date":"2019-10-18","index":971,"close":116.86,"high":121.56,"low":109.42,"open":121.12,"volume":10814600},{"timestamp":1571664600,"date":"2019-10-21","index":972,"close":116.3,"high":118.58,"low":115.04,"open":117.05,"volume":2560100},{"timestamp":1571751000,"date":"2019-10-22","index":973,"close":110.1,"high":117.51,"low":109.09,"open":117.05,"volume":3475300},{"timestamp":1571837400,"date":"2019-10-23","index":974,"close":107.75,"high":114.18,"low":107,"open":109,"volume":3452400},{"timestamp":1571923800,"date":"2019-10-24","index":975,"close":113.26,"high":113.86,"low":109,"open":109.49,"volume":2426600},{"timestamp":1572010200,"date":"2019-10-25","index":976,"close":113.82,"high":116,"low":112.95,"open":113.17,"volume":1741600},{"timestamp":1572269400,"date":"2019-10-28","index":977,"close":118.33,"high":118.73,"low":114.26,"open":116.83,"volume":2212200},{"timestamp":1572355800,"date":"2019-10-29","index":978,"close":119.74,"high":120.19,"low":116.59,"open":117.85,"volume":2389200},{"timestamp":1572442200,"date":"2019-10-30","index":979,"close":124.82,"high":126.09,"low":119.17,"open":120,"volume":2853600},{"timestamp":1572528600,"date":"2019-10-31","index":980,"close":120.79,"high":125.82,"low":120.3,"open":124.83,"volume":1946800},{"timestamp":1572615000,"date":"2019-11-01","index":981,"close":122.36,"high":122.68,"low":119.83,"open":121.19,"volume":865800}]},{"date":"2019-07-25","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":901,"close":140.9,"high":142.3,"low":139.7,"open":141.56,"volume":689700},{"timestamp":1562938200,"date":"2019-07-12","index":902,"close":138.55,"high":141.35,"low":137.23,"open":140.59,"volume":920800},{"timestamp":1563197400,"date":"2019-07-15","index":903,"close":139.51,"high":140.48,"low":138.1,"open":139.46,"volume":762900},{"timestamp":1563283800,"date":"2019-07-16","index":904,"close":137.16,"high":140,"low":135.63,"open":140,"volume":932700},{"timestamp":1563370200,"date":"2019-07-17","index":905,"close":136.43,"high":140.3,"low":136.3,"open":137.87,"volume":1181300},{"timestamp":1563456600,"date":"2019-07-18","index":906,"close":136.06,"high":136.92,"low":134.83,"open":136.15,"volume":854900},{"timestamp":1563543000,"date":"2019-07-19","index":907,"close":134.16,"high":137.99,"low":134.1,"open":137,"volume":993400},{"timestamp":1563802200,"date":"2019-07-22","index":908,"close":135.28,"high":136.71,"low":132.82,"open":134.3,"volume":1099400},{"timestamp":1563888600,"date":"2019-07-23","index":909,"close":134.06,"high":136.74,"low":130.78,"open":136.72,"volume":1403600},{"timestamp":1563975000,"date":"2019-07-24","index":910,"close":135.35,"high":136.91,"low":133.81,"open":134.06,"volume":1175100},{"timestamp":1564061400,"date":"2019-07-25","index":911,"close":134.51,"high":136.36,"low":130.9,"open":134.82,"volume":1576800}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":912,"close":146.04,"high":149.8,"low":136.06,"open":136.75,"volume":4440500},{"timestamp":1564407000,"date":"2019-07-29","index":913,"close":139.05,"high":144.64,"low":134.11,"open":144,"volume":2904300},{"timestamp":1564493400,"date":"2019-07-30","index":914,"close":137,"high":139.53,"low":136.25,"open":137.91,"volume":1180700},{"timestamp":1564579800,"date":"2019-07-31","index":915,"close":140.12,"high":141.98,"low":136.64,"open":136.81,"volume":2051600},{"timestamp":1564666200,"date":"2019-08-01","index":916,"close":143.92,"high":145.95,"low":140,"open":140,"volume":1638100},{"timestamp":1564752600,"date":"2019-08-02","index":917,"close":141.2,"high":143.07,"low":138.76,"open":142.98,"volume":1460500},{"timestamp":1565011800,"date":"2019-08-05","index":918,"close":133.19,"high":136.96,"low":131.26,"open":135.41,"volume":1848100},{"timestamp":1565098200,"date":"2019-08-06","index":919,"close":135.47,"high":139.47,"low":134.73,"open":135,"volume":1282300},{"timestamp":1565184600,"date":"2019-08-07","index":920,"close":141.9,"high":142.82,"low":132.32,"open":133.03,"volume":2390700},{"timestamp":1565271000,"date":"2019-08-08","index":921,"close":145.12,"high":146.05,"low":142.5,"open":142.7,"volume":1207200},{"timestamp":1565357400,"date":"2019-08-09","index":922,"close":145.99,"high":147.59,"low":142.3,"open":144.48,"volume":835800}]},{"date":"2019-04-17","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1554298200,"date":"2019-04-03","index":833,"close":115.36,"high":116.7,"low":114.67,"open":116.3,"volume":1102400},{"timestamp":1554384600,"date":"2019-04-04","index":834,"close":110.22,"high":115.6,"low":106.75,"open":115.6,"volume":2366000},{"timestamp":1554471000,"date":"2019-04-05","index":835,"close":111.33,"high":112.54,"low":110.19,"open":111.53,"volume":1239500},{"timestamp":1554730200,"date":"2019-04-08","index":836,"close":112.08,"high":112.14,"low":108.29,"open":111.28,"volume":1009500},{"timestamp":1554816600,"date":"2019-04-09","index":837,"close":112.15,"high":112.69,"low":110.2,"open":111,"volume":1194300},{"timestamp":1554903000,"date":"2019-04-10","index":838,"close":112.74,"high":113.7,"low":111.83,"open":112.15,"volume":1714200},{"timestamp":1554989400,"date":"2019-04-11","index":839,"close":114.44,"high":114.69,"low":111.57,"open":113.64,"volume":1224200},{"timestamp":1555075800,"date":"2019-04-12","index":840,"close":112.68,"high":115.67,"low":112.28,"open":115.28,"volume":1543200},{"timestamp":1555335000,"date":"2019-04-15","index":841,"close":114.45,"high":117.06,"low":113.56,"open":114.01,"volume":2094000},{"timestamp":1555421400,"date":"2019-04-16","index":842,"close":112.97,"high":115.61,"low":112.22,"open":115.09,"volume":2014300},{"timestamp":1555507800,"date":"2019-04-17","index":843,"close":111.19,"high":114.13,"low":109.67,"open":113.39,"volume":3261600}],"post":[{"timestamp":1555594200,"date":"2019-04-18","index":844,"close":101.94,"high":105.6,"low":100.25,"open":101.4,"volume":7539000},{"timestamp":1555939800,"date":"2019-04-22","index":845,"close":103.75,"high":104.25,"low":100.28,"open":100.72,"volume":2528700},{"timestamp":1556026200,"date":"2019-04-23","index":846,"close":106.72,"high":107.1,"low":103.87,"open":104.25,"volume":3142900},{"timestamp":1556112600,"date":"2019-04-24","index":847,"close":103.17,"high":108.06,"low":102.85,"open":107.52,"volume":2177500},{"timestamp":1556199000,"date":"2019-04-25","index":848,"close":106,"high":106.07,"low":102.61,"open":104,"volume":1468400},{"timestamp":1556285400,"date":"2019-04-26","index":849,"close":108.21,"high":108.34,"low":104.6,"open":105.84,"volume":1129900},{"timestamp":1556544600,"date":"2019-04-29","index":850,"close":110.05,"high":110.7,"low":107.8,"open":107.93,"volume":2116200},{"timestamp":1556631000,"date":"2019-04-30","index":851,"close":110.15,"high":111.66,"low":109.1,"open":109.25,"volume":1658600},{"timestamp":1556717400,"date":"2019-05-01","index":852,"close":108.59,"high":110.99,"low":108.57,"open":110.23,"volume":1091800},{"timestamp":1556803800,"date":"2019-05-02","index":853,"close":109.01,"high":109.8,"low":106.8,"open":107.82,"volume":1108200},{"timestamp":1556890200,"date":"2019-05-03","index":854,"close":110.41,"high":111.7,"low":109.46,"open":110.33,"volume":854300}]},{"date":"2019-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":771,"close":84.48,"high":88.36,"low":84.29,"open":87.03,"volume":1201500},{"timestamp":1546612200,"date":"2019-01-04","index":772,"close":87.09,"high":88.82,"low":85.48,"open":86.65,"volume":1836200},{"timestamp":1546871400,"date":"2019-01-07","index":773,"close":92.71,"high":95.8,"low":87.7,"open":89.05,"volume":3738800},{"timestamp":1546957800,"date":"2019-01-08","index":774,"close":94.82,"high":96,"low":91.66,"open":94.98,"volume":2275300},{"timestamp":1547044200,"date":"2019-01-09","index":775,"close":95.81,"high":96.97,"low":94.63,"open":95.27,"volume":1454800},{"timestamp":1547130600,"date":"2019-01-10","index":776,"close":95.5,"high":95.99,"low":93.75,"open":95.06,"volume":1174800},{"timestamp":1547217000,"date":"2019-01-11","index":777,"close":95.65,"high":96.47,"low":93.67,"open":95.31,"volume":934900},{"timestamp":1547476200,"date":"2019-01-14","index":778,"close":93.71,"high":94.72,"low":92.85,"open":94.18,"volume":2252100},{"timestamp":1547562600,"date":"2019-01-15","index":779,"close":95.38,"high":95.41,"low":90.4,"open":91.35,"volume":1792200},{"timestamp":1547649000,"date":"2019-01-16","index":780,"close":94.32,"high":96.69,"low":93.4,"open":95.63,"volume":1662900},{"timestamp":1547735400,"date":"2019-01-17","index":781,"close":92.92,"high":94.75,"low":91.66,"open":94.33,"volume":3504300}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":782,"close":90.67,"high":100,"low":88.55,"open":100,"volume":7666900},{"timestamp":1548167400,"date":"2019-01-22","index":783,"close":91.44,"high":92.47,"low":87.18,"open":88.77,"volume":2696100},{"timestamp":1548253800,"date":"2019-01-23","index":784,"close":93.65,"high":94.4,"low":90.85,"open":92,"volume":2447100},{"timestamp":1548340200,"date":"2019-01-24","index":785,"close":93.32,"high":94.9,"low":92.11,"open":93.82,"volume":1211200},{"timestamp":1548426600,"date":"2019-01-25","index":786,"close":95.86,"high":95.99,"low":93.71,"open":94.5,"volume":1154700},{"timestamp":1548685800,"date":"2019-01-28","index":787,"close":94.72,"high":95.12,"low":92.53,"open":94.42,"volume":954700},{"timestamp":1548772200,"date":"2019-01-29","index":788,"close":93.22,"high":94.8,"low":92.42,"open":94.39,"volume":948500},{"timestamp":1548858600,"date":"2019-01-30","index":789,"close":95.01,"high":95.84,"low":94.07,"open":94.07,"volume":1141300},{"timestamp":1548945000,"date":"2019-01-31","index":790,"close":98.4,"high":100,"low":94.71,"open":95,"volume":2263300},{"timestamp":1549031400,"date":"2019-02-01","index":791,"close":98.98,"high":101.76,"low":97.86,"open":98.21,"volume":2084700},{"timestamp":1549290600,"date":"2019-02-04","index":792,"close":102.18,"high":102.85,"low":99.07,"open":99.08,"volume":1979900}]},{"date":"2018-10-18","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":710,"close":85.67,"high":90.83,"low":85.42,"open":90.22,"volume":3062200},{"timestamp":1538746200,"date":"2018-10-05","index":711,"close":85.36,"high":87.26,"low":84.05,"open":86.1,"volume":1707100},{"timestamp":1539005400,"date":"2018-10-08","index":712,"close":81.09,"high":84.71,"low":79.77,"open":84.35,"volume":3316200},{"timestamp":1539091800,"date":"2018-10-09","index":713,"close":81.29,"high":83.85,"low":80.51,"open":80.68,"volume":1699800},{"timestamp":1539178200,"date":"2018-10-10","index":714,"close":78.65,"high":80.69,"low":77.51,"open":80.24,"volume":2382300},{"timestamp":1539264600,"date":"2018-10-11","index":715,"close":78.34,"high":81.22,"low":76.12,"open":76.62,"volume":2084800},{"timestamp":1539351000,"date":"2018-10-12","index":716,"close":81.71,"high":82.36,"low":79.87,"open":81.22,"volume":1667000},{"timestamp":1539610200,"date":"2018-10-15","index":717,"close":79.78,"high":82.14,"low":78.61,"open":81.71,"volume":1287300},{"timestamp":1539696600,"date":"2018-10-16","index":718,"close":82.84,"high":83.2,"low":80.66,"open":80.87,"volume":1613500},{"timestamp":1539783000,"date":"2018-10-17","index":719,"close":83.63,"high":84.05,"low":81.58,"open":83.99,"volume":1125000},{"timestamp":1539869400,"date":"2018-10-18","index":720,"close":81.89,"high":83.9,"low":80.14,"open":83.03,"volume":2485100}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":721,"close":70.18,"high":80.86,"low":69.56,"open":78,"volume":8073000},{"timestamp":1540215000,"date":"2018-10-22","index":722,"close":72.64,"high":73.21,"low":70.42,"open":71.03,"volume":3574600},{"timestamp":1540301400,"date":"2018-10-23","index":723,"close":72.46,"high":72.63,"low":69.68,"open":71.2,"volume":2069400},{"timestamp":1540387800,"date":"2018-10-24","index":724,"close":67.12,"high":73.28,"low":67.01,"open":72.06,"volume":1984300},{"timestamp":1540474200,"date":"2018-10-25","index":725,"close":70.43,"high":70.65,"low":68,"open":69.29,"volume":1942400},{"timestamp":1540560600,"date":"2018-10-26","index":726,"close":68.92,"high":70.69,"low":66.8,"open":67.99,"volume":1634000},{"timestamp":1540819800,"date":"2018-10-29","index":727,"close":68.93,"high":72.42,"low":67.37,"open":71.82,"volume":1604600},{"timestamp":1540906200,"date":"2018-10-30","index":728,"close":71.34,"high":72.57,"low":68.27,"open":68.71,"volume":2255300},{"timestamp":1540992600,"date":"2018-10-31","index":729,"close":75.91,"high":76.66,"low":72.06,"open":72.5,"volume":2289900},{"timestamp":1541079000,"date":"2018-11-01","index":730,"close":76.75,"high":77.43,"low":74.43,"open":76.67,"volume":1389400},{"timestamp":1541165400,"date":"2018-11-02","index":731,"close":76.48,"high":78.57,"low":75.2,"open":77.07,"volume":1130200}]},{"date":"2018-07-26","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":651,"close":68.26,"high":68.77,"low":65.34,"open":65.61,"volume":1439500},{"timestamp":1531488600,"date":"2018-07-13","index":652,"close":67.19,"high":68.68,"low":67.09,"open":68.57,"volume":1170600},{"timestamp":1531747800,"date":"2018-07-16","index":653,"close":66.86,"high":68.4,"low":66.74,"open":67.52,"volume":670300},{"timestamp":1531834200,"date":"2018-07-17","index":654,"close":67.88,"high":68.1,"low":65.15,"open":66.09,"volume":671700},{"timestamp":1531920600,"date":"2018-07-18","index":655,"close":68.22,"high":68.5,"low":67.29,"open":67.96,"volume":589200},{"timestamp":1532007000,"date":"2018-07-19","index":656,"close":67.86,"high":68.98,"low":67.81,"open":68.23,"volume":702000},{"timestamp":1532093400,"date":"2018-07-20","index":657,"close":67.87,"high":68.66,"low":67.5,"open":67.85,"volume":1198900},{"timestamp":1532352600,"date":"2018-07-23","index":658,"close":66.4,"high":67.98,"low":65.51,"open":67.49,"volume":1383200},{"timestamp":1532439000,"date":"2018-07-24","index":659,"close":64.49,"high":67.11,"low":64.43,"open":67.11,"volume":926900},{"timestamp":1532525400,"date":"2018-07-25","index":660,"close":67.05,"high":67.12,"low":64.78,"open":64.78,"volume":803100},{"timestamp":1532611800,"date":"2018-07-26","index":661,"close":66.83,"high":67.77,"low":65.33,"open":66.09,"volume":1460300}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":662,"close":73.84,"high":79.82,"low":72.5,"open":77.93,"volume":7461900},{"timestamp":1532957400,"date":"2018-07-30","index":663,"close":71.08,"high":75,"low":69.13,"open":73,"volume":2577300},{"timestamp":1533043800,"date":"2018-07-31","index":664,"close":72.41,"high":73.81,"low":70.5,"open":70.78,"volume":2057800},{"timestamp":1533130200,"date":"2018-08-01","index":665,"close":73.29,"high":74.56,"low":72.41,"open":72.5,"volume":1364600},{"timestamp":1533216600,"date":"2018-08-02","index":666,"close":74.92,"high":75.56,"low":72.86,"open":73,"volume":1059300},{"timestamp":1533303000,"date":"2018-08-03","index":667,"close":74.12,"high":75.2,"low":73.31,"open":75.2,"volume":934700},{"timestamp":1533562200,"date":"2018-08-06","index":668,"close":75.55,"high":76.13,"low":74.31,"open":74.35,"volume":1518000},{"timestamp":1533648600,"date":"2018-08-07","index":669,"close":75.98,"high":76.61,"low":75.51,"open":75.91,"volume":1086800},{"timestamp":1533735000,"date":"2018-08-08","index":670,"close":76.17,"high":76.7,"low":75.25,"open":75.62,"volume":689600},{"timestamp":1533821400,"date":"2018-08-09","index":671,"close":78.31,"high":78.74,"low":75.66,"open":76.2,"volume":1234400},{"timestamp":1533907800,"date":"2018-08-10","index":672,"close":78.07,"high":78.7,"low":77.1,"open":77.52,"volume":865400}]},{"date":"2018-04-19","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1522935000,"date":"2018-04-05","index":583,"close":55.97,"high":57.34,"low":55.66,"open":56.91,"volume":825900},{"timestamp":1523021400,"date":"2018-04-06","index":584,"close":54.59,"high":56.26,"low":53.96,"open":55.48,"volume":883900},{"timestamp":1523280600,"date":"2018-04-09","index":585,"close":55.9,"high":56.91,"low":55.24,"open":55.48,"volume":853900},{"timestamp":1523367000,"date":"2018-04-10","index":586,"close":56.99,"high":57.43,"low":55.3,"open":57.04,"volume":721200},{"timestamp":1523453400,"date":"2018-04-11","index":587,"close":58.66,"high":59.82,"low":56.35,"open":56.58,"volume":1402100},{"timestamp":1523539800,"date":"2018-04-12","index":588,"close":60.64,"high":60.84,"low":58.32,"open":58.91,"volume":1483900},{"timestamp":1523626200,"date":"2018-04-13","index":589,"close":60.25,"high":61.26,"low":59.95,"open":61.09,"volume":1209600},{"timestamp":1523885400,"date":"2018-04-16","index":590,"close":60.68,"high":61.58,"low":60.01,"open":60.87,"volume":817400},{"timestamp":1523971800,"date":"2018-04-17","index":591,"close":62.06,"high":62.75,"low":60.96,"open":61,"volume":947500},{"timestamp":1524058200,"date":"2018-04-18","index":592,"close":62.07,"high":62.78,"low":60.54,"open":61.15,"volume":1105100},{"timestamp":1524144600,"date":"2018-04-19","index":593,"close":62.27,"high":62.6,"low":61,"open":62.19,"volume":1496200}],"post":[{"timestamp":1524231000,"date":"2018-04-20","index":594,"close":58.21,"high":59.62,"low":54.54,"open":54.61,"volume":9366700},{"timestamp":1524490200,"date":"2018-04-23","index":595,"close":58.98,"high":59.03,"low":56.79,"open":58.19,"volume":2357500},{"timestamp":1524576600,"date":"2018-04-24","index":596,"close":57.21,"high":59.49,"low":56.7,"open":59.4,"volume":3834600},{"timestamp":1524663000,"date":"2018-04-25","index":597,"close":55.17,"high":56.83,"low":54.92,"open":56.51,"volume":3018800},{"timestamp":1524749400,"date":"2018-04-26","index":598,"close":56.04,"high":56.39,"low":55.46,"open":55.99,"volume":1894800},{"timestamp":1524835800,"date":"2018-04-27","index":599,"close":55.42,"high":56.38,"low":54.57,"open":56.35,"volume":1011800},{"timestamp":1525095000,"date":"2018-04-30","index":600,"close":55.98,"high":56.35,"low":55.15,"open":55.48,"volume":1125800},{"timestamp":1525181400,"date":"2018-05-01","index":601,"close":56.24,"high":56.26,"low":55.11,"open":55.6,"volume":933600},{"timestamp":1525267800,"date":"2018-05-02","index":602,"close":56.47,"high":57,"low":55.93,"open":56.37,"volume":721100},{"timestamp":1525354200,"date":"2018-05-03","index":603,"close":58.49,"high":58.5,"low":56.28,"open":56.46,"volume":1323800},{"timestamp":1525440600,"date":"2018-05-04","index":604,"close":59.99,"high":60.03,"low":57.6,"open":58.01,"volume":1571500}]},{"date":"2018-01-18","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1514989800,"date":"2018-01-03","index":520,"close":50.4,"high":50.71,"low":47.32,"open":47.32,"volume":2122800},{"timestamp":1515076200,"date":"2018-01-04","index":521,"close":51.6,"high":52.04,"low":50.63,"open":51.06,"volume":2042800},{"timestamp":1515162600,"date":"2018-01-05","index":522,"close":51.87,"high":52.43,"low":51.6,"open":51.62,"volume":1112200},{"timestamp":1515421800,"date":"2018-01-08","index":523,"close":51.91,"high":52.6,"low":51.27,"open":51.89,"volume":686600},{"timestamp":1515508200,"date":"2018-01-09","index":524,"close":52.72,"high":52.85,"low":51.08,"open":52.31,"volume":912400},{"timestamp":1515594600,"date":"2018-01-10","index":525,"close":51.05,"high":52.47,"low":50.54,"open":52.22,"volume":1134600},{"timestamp":1515681000,"date":"2018-01-11","index":526,"close":52.04,"high":52.07,"low":50.66,"open":51.15,"volume":463200},{"timestamp":1515767400,"date":"2018-01-12","index":527,"close":52.57,"high":52.74,"low":51.32,"open":52.04,"volume":592300},{"timestamp":1516113000,"date":"2018-01-16","index":528,"close":52.82,"high":55.25,"low":51.77,"open":53.38,"volume":1982300},{"timestamp":1516199400,"date":"2018-01-17","index":529,"close":54.87,"high":55.21,"low":53.04,"open":53.31,"volume":1736600},{"timestamp":1516285800,"date":"2018-01-18","index":530,"close":55.6,"high":55.91,"low":53.56,"open":55.91,"volume":2247200}],"post":[{"timestamp":1516372200,"date":"2018-01-19","index":531,"close":53.07,"high":55.17,"low":51.55,"open":53.31,"volume":3658300},{"timestamp":1516631400,"date":"2018-01-22","index":532,"close":52.26,"high":53,"low":50.93,"open":52.6,"volume":1631100},{"timestamp":1516717800,"date":"2018-01-23","index":533,"close":53.93,"high":54.06,"low":51.26,"open":51.92,"volume":1261100},{"timestamp":1516804200,"date":"2018-01-24","index":534,"close":52.77,"high":54,"low":52.11,"open":53.93,"volume":1125500},{"timestamp":1516890600,"date":"2018-01-25","index":535,"close":53.09,"high":53.42,"low":52.24,"open":52.85,"volume":844200},{"timestamp":1516977000,"date":"2018-01-26","index":536,"close":53.85,"high":53.93,"low":53.2,"open":53.64,"volume":801200},{"timestamp":1517236200,"date":"2018-01-29","index":537,"close":54.74,"high":55.05,"low":53.16,"open":53.65,"volume":1134100},{"timestamp":1517322600,"date":"2018-01-30","index":538,"close":53.39,"high":54.66,"low":53.1,"open":53.81,"volume":791500},{"timestamp":1517409000,"date":"2018-01-31","index":539,"close":53.99,"high":54.53,"low":53.36,"open":53.78,"volume":606300},{"timestamp":1517495400,"date":"2018-02-01","index":540,"close":53.26,"high":54.35,"low":52.43,"open":53.47,"volume":687400},{"timestamp":1517581800,"date":"2018-02-02","index":541,"close":52.72,"high":53.13,"low":52.24,"open":53.06,"volume":914400}]},{"date":"2017-10-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":459,"close":38.15,"high":38.34,"low":37.72,"open":37.87,"volume":896300},{"timestamp":1507296600,"date":"2017-10-06","index":460,"close":38.67,"high":38.87,"low":37.47,"open":38.12,"volume":990000},{"timestamp":1507555800,"date":"2017-10-09","index":461,"close":39.59,"high":40,"low":38.63,"open":38.8,"volume":1505400},{"timestamp":1507642200,"date":"2017-10-10","index":462,"close":39.77,"high":40.43,"low":39.65,"open":39.66,"volume":1857800},{"timestamp":1507728600,"date":"2017-10-11","index":463,"close":40.39,"high":40.95,"low":39.87,"open":39.89,"volume":1326700},{"timestamp":1507815000,"date":"2017-10-12","index":464,"close":40.33,"high":40.66,"low":40.1,"open":40.4,"volume":746300},{"timestamp":1507901400,"date":"2017-10-13","index":465,"close":39.64,"high":40.46,"low":39.24,"open":40.46,"volume":685900},{"timestamp":1508160600,"date":"2017-10-16","index":466,"close":39.55,"high":40,"low":39.21,"open":39.82,"volume":758900},{"timestamp":1508247000,"date":"2017-10-17","index":467,"close":39.75,"high":39.97,"low":39.33,"open":39.61,"volume":992200},{"timestamp":1508333400,"date":"2017-10-18","index":468,"close":39.81,"high":39.94,"low":39.47,"open":39.75,"volume":632000},{"timestamp":1508419800,"date":"2017-10-19","index":469,"close":40.25,"high":40.3,"low":39.06,"open":39.49,"volume":1311300}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":470,"close":50.17,"high":50.88,"low":41.93,"open":45.98,"volume":7226400},{"timestamp":1508765400,"date":"2017-10-23","index":471,"close":49,"high":49.07,"low":47.47,"open":48.66,"volume":3398300},{"timestamp":1508851800,"date":"2017-10-24","index":472,"close":49.28,"high":49.56,"low":48,"open":48.55,"volume":1320100},{"timestamp":1508938200,"date":"2017-10-25","index":473,"close":48.26,"high":49.27,"low":46.81,"open":49.27,"volume":1700000},{"timestamp":1509024600,"date":"2017-10-26","index":474,"close":47.91,"high":48.74,"low":47.58,"open":48.08,"volume":817700},{"timestamp":1509111000,"date":"2017-10-27","index":475,"close":47.03,"high":48.38,"low":46.4,"open":48.02,"volume":1260000},{"timestamp":1509370200,"date":"2017-10-30","index":476,"close":48.31,"high":48.53,"low":46.6,"open":46.92,"volume":1028400},{"timestamp":1509456600,"date":"2017-10-31","index":477,"close":48.37,"high":49.16,"low":47.54,"open":48.27,"volume":1097100},{"timestamp":1509543000,"date":"2017-11-01","index":478,"close":48.69,"high":48.76,"low":46.93,"open":48.24,"volume":1261800},{"timestamp":1509629400,"date":"2017-11-02","index":479,"close":49.43,"high":50.48,"low":48.18,"open":48.61,"volume":2227400},{"timestamp":1509715800,"date":"2017-11-03","index":480,"close":50.99,"high":51.77,"low":48.8,"open":49.57,"volume":2127900}]},{"date":"2017-07-27","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":400,"close":35.53,"high":36.43,"low":35.49,"open":36.3,"volume":258200},{"timestamp":1500039000,"date":"2017-07-14","index":401,"close":35.65,"high":35.75,"low":35.27,"open":35.72,"volume":231800},{"timestamp":1500298200,"date":"2017-07-17","index":402,"close":35.65,"high":35.79,"low":35.41,"open":35.75,"volume":214900},{"timestamp":1500384600,"date":"2017-07-18","index":403,"close":35.43,"high":35.67,"low":35.26,"open":35.67,"volume":332300},{"timestamp":1500471000,"date":"2017-07-19","index":404,"close":36.26,"high":36.36,"low":35.35,"open":35.55,"volume":334700},{"timestamp":1500557400,"date":"2017-07-20","index":405,"close":35.98,"high":36.29,"low":35.61,"open":36.29,"volume":316600},{"timestamp":1500643800,"date":"2017-07-21","index":406,"close":35.75,"high":36.3,"low":35.49,"open":35.97,"volume":210900},{"timestamp":1500903000,"date":"2017-07-24","index":407,"close":36.41,"high":36.49,"low":35.42,"open":35.42,"volume":400800},{"timestamp":1500989400,"date":"2017-07-25","index":408,"close":38,"high":38.49,"low":36.94,"open":36.94,"volume":1110700},{"timestamp":1501075800,"date":"2017-07-26","index":409,"close":38.84,"high":38.99,"low":37.42,"open":38,"volume":686200},{"timestamp":1501162200,"date":"2017-07-27","index":410,"close":37.97,"high":39.25,"low":37.13,"open":39,"volume":1001400}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":411,"close":37.14,"high":37.36,"low":35.09,"open":37.21,"volume":1582300},{"timestamp":1501507800,"date":"2017-07-31","index":412,"close":35.82,"high":36.93,"low":35.35,"open":36.93,"volume":1378900},{"timestamp":1501594200,"date":"2017-08-01","index":413,"close":36.29,"high":36.32,"low":35.33,"open":35.82,"volume":760700},{"timestamp":1501680600,"date":"2017-08-02","index":414,"close":34.5,"high":36.5,"low":34.44,"open":36.37,"volume":858000},{"timestamp":1501767000,"date":"2017-08-03","index":415,"close":35.04,"high":35.23,"low":34.51,"open":34.65,"volume":723900},{"timestamp":1501853400,"date":"2017-08-04","index":416,"close":35.33,"high":35.36,"low":34.76,"open":35,"volume":315900},{"timestamp":1502112600,"date":"2017-08-07","index":417,"close":35.43,"high":35.51,"low":34.91,"open":35.51,"volume":423300},{"timestamp":1502199000,"date":"2017-08-08","index":418,"close":35.15,"high":35.37,"low":35.04,"open":35.3,"volume":295600},{"timestamp":1502285400,"date":"2017-08-09","index":419,"close":35.44,"high":35.46,"low":34.83,"open":35,"volume":552600},{"timestamp":1502371800,"date":"2017-08-10","index":420,"close":34.78,"high":35.3,"low":34.54,"open":35.25,"volume":829300},{"timestamp":1502458200,"date":"2017-08-11","index":421,"close":35.46,"high":35.47,"low":34.48,"open":35.07,"volume":421800}]},{"date":"2017-04-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":337,"close":31.6,"high":31.64,"low":31.01,"open":31.01,"volume":580400},{"timestamp":1492090200,"date":"2017-04-13","index":338,"close":31.23,"high":31.62,"low":31.18,"open":31.6,"volume":560400},{"timestamp":1492435800,"date":"2017-04-17","index":339,"close":31.49,"high":31.6,"low":31.29,"open":31.34,"volume":340800},{"timestamp":1492522200,"date":"2017-04-18","index":340,"close":31.59,"high":31.72,"low":31.26,"open":31.45,"volume":411200},{"timestamp":1492608600,"date":"2017-04-19","index":341,"close":31.83,"high":31.98,"low":31.45,"open":31.58,"volume":534500},{"timestamp":1492695000,"date":"2017-04-20","index":342,"close":31.27,"high":31.5,"low":30.91,"open":31.44,"volume":1040900},{"timestamp":1492781400,"date":"2017-04-21","index":343,"close":31.54,"high":31.61,"low":31.2,"open":31.44,"volume":735900},{"timestamp":1493040600,"date":"2017-04-24","index":344,"close":32.02,"high":32.03,"low":31.58,"open":31.89,"volume":463500},{"timestamp":1493127000,"date":"2017-04-25","index":345,"close":32.57,"high":32.81,"low":31.79,"open":31.97,"volume":670700},{"timestamp":1493213400,"date":"2017-04-26","index":346,"close":32.82,"high":32.85,"low":32.45,"open":32.57,"volume":515200},{"timestamp":1493299800,"date":"2017-04-27","index":347,"close":33.47,"high":33.57,"low":32.55,"open":32.66,"volume":1403900}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":348,"close":34.48,"high":34.97,"low":33.67,"open":34.2,"volume":1870700},{"timestamp":1493645400,"date":"2017-05-01","index":349,"close":34.72,"high":34.79,"low":32.84,"open":33.65,"volume":1684500},{"timestamp":1493731800,"date":"2017-05-02","index":350,"close":34.94,"high":34.95,"low":34.3,"open":34.69,"volume":1150100},{"timestamp":1493818200,"date":"2017-05-03","index":351,"close":35.28,"high":35.32,"low":34.84,"open":34.96,"volume":933400},{"timestamp":1493904600,"date":"2017-05-04","index":352,"close":36.53,"high":36.89,"low":35.13,"open":35.36,"volume":1066400},{"timestamp":1493991000,"date":"2017-05-05","index":353,"close":36.81,"high":37.01,"low":36.03,"open":36.48,"volume":678600},{"timestamp":1494250200,"date":"2017-05-08","index":354,"close":36.82,"high":37.04,"low":36.53,"open":36.92,"volume":865000},{"timestamp":1494336600,"date":"2017-05-09","index":355,"close":36.84,"high":37.06,"low":36.65,"open":36.83,"volume":948400},{"timestamp":1494423000,"date":"2017-05-10","index":356,"close":37.18,"high":37.42,"low":36.6,"open":36.79,"volume":546600},{"timestamp":1494509400,"date":"2017-05-11","index":357,"close":36.93,"high":37.12,"low":36.46,"open":37,"volume":613900},{"timestamp":1494595800,"date":"2017-05-12","index":358,"close":36.84,"high":37.19,"low":36.4,"open":36.79,"volume":1674600}]},{"date":"2017-01-19","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1483540200,"date":"2017-01-04","index":269,"close":25.15,"high":25.61,"low":24.71,"open":24.75,"volume":556500},{"timestamp":1483626600,"date":"2017-01-05","index":270,"close":24.97,"high":25.58,"low":24.71,"open":25.16,"volume":594900},{"timestamp":1483713000,"date":"2017-01-06","index":271,"close":24.72,"high":25.25,"low":24.63,"open":25.07,"volume":931600},{"timestamp":1483972200,"date":"2017-01-09","index":272,"close":25.03,"high":25.12,"low":24.71,"open":24.73,"volume":510600},{"timestamp":1484058600,"date":"2017-01-10","index":273,"close":25.24,"high":25.38,"low":24.95,"open":25.03,"volume":495500},{"timestamp":1484145000,"date":"2017-01-11","index":274,"close":26,"high":26.08,"low":25.16,"open":25.28,"volume":677800},{"timestamp":1484231400,"date":"2017-01-12","index":275,"close":26.81,"high":26.84,"low":26.01,"open":26.03,"volume":1214300},{"timestamp":1484317800,"date":"2017-01-13","index":276,"close":26.91,"high":26.98,"low":26.48,"open":26.92,"volume":564800},{"timestamp":1484663400,"date":"2017-01-17","index":277,"close":26.63,"high":26.87,"low":26.43,"open":26.82,"volume":679000},{"timestamp":1484749800,"date":"2017-01-18","index":278,"close":27.2,"high":27.45,"low":26.62,"open":26.88,"volume":1101500},{"timestamp":1484836200,"date":"2017-01-19","index":279,"close":27.42,"high":27.51,"low":27.14,"open":27.35,"volume":921800}],"post":[{"timestamp":1484922600,"date":"2017-01-20","index":280,"close":28.03,"high":28.14,"low":26.96,"open":27.21,"volume":2014800},{"timestamp":1485181800,"date":"2017-01-23","index":281,"close":27.64,"high":27.97,"low":27.23,"open":27.78,"volume":1493600},{"timestamp":1485268200,"date":"2017-01-24","index":282,"close":27.93,"high":28.1,"low":27.38,"open":27.52,"volume":666400},{"timestamp":1485354600,"date":"2017-01-25","index":283,"close":27.85,"high":28.69,"low":27.68,"open":28.69,"volume":1066500},{"timestamp":1485441000,"date":"2017-01-26","index":284,"close":27.77,"high":27.99,"low":27.62,"open":27.86,"volume":508900},{"timestamp":1485527400,"date":"2017-01-27","index":285,"close":27.76,"high":27.97,"low":27.52,"open":27.81,"volume":643900},{"timestamp":1485786600,"date":"2017-01-30","index":286,"close":27.61,"high":27.69,"low":26.97,"open":27.51,"volume":449400},{"timestamp":1485873000,"date":"2017-01-31","index":287,"close":27.63,"high":27.7,"low":27.07,"open":27.39,"volume":664800},{"timestamp":1485959400,"date":"2017-02-01","index":288,"close":28.02,"high":28.19,"low":27.33,"open":27.57,"volume":857300},{"timestamp":1486045800,"date":"2017-02-02","index":289,"close":28.14,"high":28.18,"low":27.62,"open":28,"volume":518000},{"timestamp":1486132200,"date":"2017-02-03","index":290,"close":28.16,"high":28.37,"low":27.85,"open":28.06,"volume":401000}]},{"date":"2016-10-27","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":213,"close":28.05,"high":28.48,"low":27.55,"open":27.75,"volume":434600},{"timestamp":1476451800,"date":"2016-10-14","index":214,"close":28.42,"high":28.61,"low":27.89,"open":28.34,"volume":437300},{"timestamp":1476711000,"date":"2016-10-17","index":215,"close":28.43,"high":28.5,"low":28.3,"open":28.5,"volume":391600},{"timestamp":1476797400,"date":"2016-10-18","index":216,"close":28.91,"high":28.99,"low":28.48,"open":28.53,"volume":452200},{"timestamp":1476883800,"date":"2016-10-19","index":217,"close":29.03,"high":29.16,"low":28.54,"open":29,"volume":279600},{"timestamp":1476970200,"date":"2016-10-20","index":218,"close":28.7,"high":29.24,"low":28.55,"open":29.1,"volume":392900},{"timestamp":1477056600,"date":"2016-10-21","index":219,"close":29.04,"high":29.2,"low":28.59,"open":28.83,"volume":466400},{"timestamp":1477315800,"date":"2016-10-24","index":220,"close":29.25,"high":29.69,"low":29,"open":29.69,"volume":241500},{"timestamp":1477402200,"date":"2016-10-25","index":221,"close":29.14,"high":29.44,"low":28.9,"open":29.37,"volume":447500},{"timestamp":1477488600,"date":"2016-10-26","index":222,"close":28.77,"high":29.51,"low":28.65,"open":28.95,"volume":1108400},{"timestamp":1477575000,"date":"2016-10-27","index":223,"close":28.31,"high":29.07,"low":28.14,"open":28.86,"volume":952800}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":224,"close":27.2,"high":28.04,"low":26.84,"open":28.02,"volume":2521000},{"timestamp":1477920600,"date":"2016-10-31","index":225,"close":26.86,"high":27.06,"low":26.06,"open":27,"volume":2278200},{"timestamp":1478007000,"date":"2016-11-01","index":226,"close":27.19,"high":27.29,"low":26.59,"open":26.78,"volume":2334900},{"timestamp":1478093400,"date":"2016-11-02","index":227,"close":27.13,"high":27.3,"low":26.69,"open":27.07,"volume":974100},{"timestamp":1478179800,"date":"2016-11-03","index":228,"close":26.94,"high":27.23,"low":26.84,"open":27.04,"volume":656900},{"timestamp":1478266200,"date":"2016-11-04","index":229,"close":26.9,"high":27.09,"low":26.77,"open":26.84,"volume":593300},{"timestamp":1478529000,"date":"2016-11-07","index":230,"close":27.44,"high":27.45,"low":26.67,"open":27.01,"volume":856300},{"timestamp":1478615400,"date":"2016-11-08","index":231,"close":27.42,"high":27.6,"low":27.02,"open":27.31,"volume":943600},{"timestamp":1478701800,"date":"2016-11-09","index":232,"close":27.32,"high":27.41,"low":25.74,"open":26,"volume":882000},{"timestamp":1478788200,"date":"2016-11-10","index":233,"close":27.47,"high":27.65,"low":27.04,"open":27.3,"volume":904900},{"timestamp":1478874600,"date":"2016-11-11","index":234,"close":27.49,"high":27.66,"low":27.19,"open":27.41,"volume":562900}]},{"date":"2016-08-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1469107800,"date":"2016-07-21","index":154,"close":27.73,"high":28.04,"low":27.71,"open":27.9,"volume":387400},{"timestamp":1469194200,"date":"2016-07-22","index":155,"close":28.16,"high":28.2,"low":27.72,"open":27.81,"volume":260000},{"timestamp":1469453400,"date":"2016-07-25","index":156,"close":28.4,"high":28.6,"low":28.05,"open":28.2,"volume":415900},{"timestamp":1469539800,"date":"2016-07-26","index":157,"close":28.7,"high":28.74,"low":27.85,"open":28.31,"volume":375700},{"timestamp":1469626200,"date":"2016-07-27","index":158,"close":29,"high":29.12,"low":28.58,"open":28.73,"volume":550500},{"timestamp":1469712600,"date":"2016-07-28","index":159,"close":29.74,"high":29.96,"low":29,"open":29.23,"volume":650600},{"timestamp":1469799000,"date":"2016-07-29","index":160,"close":29.97,"high":30,"low":29.22,"open":29.7,"volume":700800},{"timestamp":1470058200,"date":"2016-08-01","index":161,"close":29.84,"high":29.99,"low":29.25,"open":29.99,"volume":735300},{"timestamp":1470144600,"date":"2016-08-02","index":162,"close":29.33,"high":29.96,"low":29.16,"open":29.96,"volume":611500},{"timestamp":1470231000,"date":"2016-08-03","index":163,"close":29.79,"high":30,"low":29,"open":29.2,"volume":768000},{"timestamp":1470317400,"date":"2016-08-04","index":164,"close":30.04,"high":30.14,"low":29.9,"open":29.99,"volume":1684600}],"post":[{"timestamp":1470403800,"date":"2016-08-05","index":165,"close":31.97,"high":32.54,"low":29.75,"open":30.5,"volume":2983800},{"timestamp":1470663000,"date":"2016-08-08","index":166,"close":30.49,"high":31.9,"low":29.96,"open":31.82,"volume":3258500},{"timestamp":1470749400,"date":"2016-08-09","index":167,"close":30.66,"high":30.85,"low":29.82,"open":30.23,"volume":2017700},{"timestamp":1470835800,"date":"2016-08-10","index":168,"close":29.95,"high":30.37,"low":28.28,"open":30.15,"volume":1588900},{"timestamp":1470922200,"date":"2016-08-11","index":169,"close":29.98,"high":30.33,"low":29.67,"open":29.9,"volume":562200},{"timestamp":1471008600,"date":"2016-08-12","index":170,"close":30,"high":30.01,"low":29.45,"open":29.92,"volume":547500},{"timestamp":1471267800,"date":"2016-08-15","index":171,"close":30.33,"high":30.54,"low":29.82,"open":29.85,"volume":678500},{"timestamp":1471354200,"date":"2016-08-16","index":172,"close":29.95,"high":30.47,"low":29.95,"open":30.39,"volume":1004800},{"timestamp":1471440600,"date":"2016-08-17","index":173,"close":29.63,"high":30.31,"low":29.52,"open":29.84,"volume":760900},{"timestamp":1471527000,"date":"2016-08-18","index":174,"close":29.71,"high":30,"low":29.64,"open":29.7,"volume":363000},{"timestamp":1471613400,"date":"2016-08-19","index":175,"close":29.42,"high":29.69,"low":28.73,"open":29.59,"volume":1031100}]},{"date":"2016-05-05","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1461245400,"date":"2016-04-21","index":91,"close":24.3,"high":24.58,"low":23.65,"open":23.65,"volume":559100},{"timestamp":1461331800,"date":"2016-04-22","index":92,"close":23.82,"high":24.45,"low":23.69,"open":24.3,"volume":359100},{"timestamp":1461591000,"date":"2016-04-25","index":93,"close":23.91,"high":24.36,"low":23.62,"open":23.62,"volume":336000},{"timestamp":1461677400,"date":"2016-04-26","index":94,"close":24.1,"high":24.28,"low":23.85,"open":24.04,"volume":292800},{"timestamp":1461763800,"date":"2016-04-27","index":95,"close":23.66,"high":24.42,"low":23.48,"open":24.06,"volume":615300},{"timestamp":1461850200,"date":"2016-04-28","index":96,"close":23.19,"high":23.92,"low":23.07,"open":23.69,"volume":338000},{"timestamp":1461936600,"date":"2016-04-29","index":97,"close":23.17,"high":23.45,"low":22.55,"open":23.15,"volume":241200},{"timestamp":1462195800,"date":"2016-05-02","index":98,"close":24.17,"high":24.21,"low":23.31,"open":23.35,"volume":190700},{"timestamp":1462282200,"date":"2016-05-03","index":99,"close":23.78,"high":23.99,"low":23.05,"open":23.93,"volume":317200},{"timestamp":1462368600,"date":"2016-05-04","index":100,"close":23.28,"high":23.88,"low":22.78,"open":23.61,"volume":258200},{"timestamp":1462455000,"date":"2016-05-05","index":101,"close":23.02,"high":23.49,"low":22.5,"open":23.38,"volume":579000}],"post":[{"timestamp":1462541400,"date":"2016-05-06","index":102,"close":21.83,"high":23.42,"low":21.1,"open":22.81,"volume":1140200},{"timestamp":1462800600,"date":"2016-05-09","index":103,"close":21.09,"high":22.6,"low":20.9,"open":21.9,"volume":519300},{"timestamp":1462887000,"date":"2016-05-10","index":104,"close":21.81,"high":22,"low":20.51,"open":21.05,"volume":657200},{"timestamp":1462973400,"date":"2016-05-11","index":105,"close":22.01,"high":22.35,"low":21.1,"open":21.64,"volume":887600},{"timestamp":1463059800,"date":"2016-05-12","index":106,"close":21.58,"high":22.13,"low":21.26,"open":21.95,"volume":324300},{"timestamp":1463146200,"date":"2016-05-13","index":107,"close":21.93,"high":22.31,"low":21.47,"open":21.47,"volume":275400},{"timestamp":1463405400,"date":"2016-05-16","index":108,"close":22.03,"high":22.92,"low":21.75,"open":21.75,"volume":251700},{"timestamp":1463491800,"date":"2016-05-17","index":109,"close":21.73,"high":22.23,"low":21.53,"open":21.91,"volume":186900},{"timestamp":1463578200,"date":"2016-05-18","index":110,"close":22.12,"high":22.26,"low":21.5,"open":21.57,"volume":343600},{"timestamp":1463664600,"date":"2016-05-19","index":111,"close":21.8,"high":22,"low":21.51,"open":21.91,"volume":800100},{"timestamp":1463751000,"date":"2016-05-20","index":112,"close":22.69,"high":22.75,"low":21.55,"open":21.74,"volume":427300}]},{"date":"2016-02-04","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1453386600,"date":"2016-01-21","index":28,"close":24.24,"high":25.08,"low":22.03,"open":22.72,"volume":759600},{"timestamp":1453473000,"date":"2016-01-22","index":29,"close":24.61,"high":25.33,"low":24.27,"open":25.11,"volume":673100},{"timestamp":1453732200,"date":"2016-01-25","index":30,"close":23.67,"high":24.64,"low":23.45,"open":24.5,"volume":581700},{"timestamp":1453818600,"date":"2016-01-26","index":31,"close":24.01,"high":24.2,"low":22.58,"open":23.68,"volume":633600},{"timestamp":1453905000,"date":"2016-01-27","index":32,"close":22.28,"high":24.67,"low":22.13,"open":24.02,"volume":427200},{"timestamp":1453991400,"date":"2016-01-28","index":33,"close":20.39,"high":22.97,"low":20.17,"open":22.72,"volume":1331100},{"timestamp":1454077800,"date":"2016-01-29","index":34,"close":20.77,"high":21.75,"low":20.52,"open":20.99,"volume":1261200},{"timestamp":1454337000,"date":"2016-02-01","index":35,"close":21.17,"high":21.22,"low":20.07,"open":20.69,"volume":753800},{"timestamp":1454423400,"date":"2016-02-02","index":36,"close":21.34,"high":21.82,"low":20.67,"open":21.04,"volume":641000},{"timestamp":1454509800,"date":"2016-02-03","index":37,"close":23.77,"high":24.5,"low":21.12,"open":21.93,"volume":550100},{"timestamp":1454596200,"date":"2016-02-04","index":38,"close":24,"high":24.88,"low":23.35,"open":24,"volume":1618100}],"post":[{"timestamp":1454682600,"date":"2016-02-05","index":39,"close":20.19,"high":24.06,"low":17.55,"open":24,"volume":3629800},{"timestamp":1454941800,"date":"2016-02-08","index":40,"close":17.92,"high":19.98,"low":16.92,"open":19.88,"volume":3170500},{"timestamp":1455028200,"date":"2016-02-09","index":41,"close":18.92,"high":19.46,"low":17.62,"open":17.85,"volume":1934200},{"timestamp":1455114600,"date":"2016-02-10","index":42,"close":20.06,"high":21.17,"low":19.04,"open":19.04,"volume":1251400},{"timestamp":1455201000,"date":"2016-02-11","index":43,"close":20.35,"high":20.38,"low":19.2,"open":19.41,"volume":714600},{"timestamp":1455287400,"date":"2016-02-12","index":44,"close":20.1,"high":20.9,"low":19.69,"open":20.48,"volume":712200},{"timestamp":1455633000,"date":"2016-02-16","index":45,"close":22.18,"high":23.77,"low":20.4,"open":20.4,"volume":1763100},{"timestamp":1455719400,"date":"2016-02-17","index":46,"close":23.35,"high":23.68,"low":22.32,"open":22.33,"volume":976500},{"timestamp":1455805800,"date":"2016-02-18","index":47,"close":22,"high":23.93,"low":21.89,"open":23.24,"volume":853200},{"timestamp":1455892200,"date":"2016-02-19","index":48,"close":22.13,"high":22.68,"low":20.92,"open":21.59,"volume":920300},{"timestamp":1456151400,"date":"2016-02-22","index":49,"close":22.11,"high":22.99,"low":21.9,"open":22.1,"volume":623200}]},{"date":"2015-12-09","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2024-08-01","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2164,"close":176.1,"high":182.38,"low":175.49,"open":179.7,"volume":1077000},{"timestamp":1721395800,"date":"2024-07-19","index":2165,"close":176.5,"high":177.07,"low":174.41,"open":175,"volume":1024600},{"timestamp":1721655000,"date":"2024-07-22","index":2166,"close":175.55,"high":178.72,"low":174.34,"open":178.14,"volume":1222200},{"timestamp":1721741400,"date":"2024-07-23","index":2167,"close":175.12,"high":177.07,"low":168.39,"open":170.17,"volume":1549800},{"timestamp":1721827800,"date":"2024-07-24","index":2168,"close":167.6,"high":174.26,"low":167.25,"open":172.59,"volume":1466500},{"timestamp":1721914200,"date":"2024-07-25","index":2169,"close":178.22,"high":182.27,"low":169.85,"open":171.01,"volume":2336800},{"timestamp":1722000600,"date":"2024-07-26","index":2170,"close":177.32,"high":179.69,"low":174.58,"open":179.69,"volume":1314400},{"timestamp":1722259800,"date":"2024-07-29","index":2171,"close":178.14,"high":181.24,"low":177.27,"open":177.49,"volume":1037300},{"timestamp":1722346200,"date":"2024-07-30","index":2172,"close":174.38,"high":179.49,"low":172.58,"open":178,"volume":1168300},{"timestamp":1722432600,"date":"2024-07-31","index":2173,"close":176.57,"high":178.69,"low":174.96,"open":178.47,"volume":1178800},{"timestamp":1722519000,"date":"2024-08-01","index":2174,"close":173.24,"high":179.19,"low":170.11,"open":176.73,"volume":2384800}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2175,"close":143.68,"high":154.68,"low":141.21,"open":152.67,"volume":8355900},{"timestamp":1722864600,"date":"2024-08-05","index":2176,"close":142.85,"high":149.56,"low":135.29,"open":136.69,"volume":4177300},{"timestamp":1722951000,"date":"2024-08-06","index":2177,"close":139.85,"high":143.79,"low":139.43,"open":143.79,"volume":2630500},{"timestamp":1723037400,"date":"2024-08-07","index":2178,"close":137.41,"high":145.3,"low":137.34,"open":142.09,"volume":2635900},{"timestamp":1723123800,"date":"2024-08-08","index":2179,"close":138.79,"high":140.17,"low":136.84,"open":139,"volume":1526800},{"timestamp":1723210200,"date":"2024-08-09","index":2180,"close":141.43,"high":142.76,"low":137.27,"open":138.33,"volume":1534200},{"timestamp":1723469400,"date":"2024-08-12","index":2181,"close":140.55,"high":142.39,"low":139.52,"open":140.79,"volume":3059800},{"timestamp":1723555800,"date":"2024-08-13","index":2182,"close":143.2,"high":146.17,"low":139.23,"open":141.34,"volume":3865900},{"timestamp":1723642200,"date":"2024-08-14","index":2183,"close":143.5,"high":145.34,"low":142.32,"open":142.32,"volume":2110300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.62,"reported":0.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":2097,"close":214.65,"high":217.46,"low":209.2,"open":213.75,"volume":2281100},{"timestamp":1712928600,"date":"2024-04-12","index":2098,"close":206.53,"high":213.25,"low":205.72,"open":210,"volume":1367200},{"timestamp":1713187800,"date":"2024-04-15","index":2099,"close":191.84,"high":208.83,"low":191.69,"open":206.88,"volume":2109500},{"timestamp":1713274200,"date":"2024-04-16","index":2100,"close":194.85,"high":195.47,"low":191.2,"open":191.28,"volume":2376800},{"timestamp":1713360600,"date":"2024-04-17","index":2101,"close":195.07,"high":198.38,"low":194.96,"open":195.28,"volume":1390200},{"timestamp":1713447000,"date":"2024-04-18","index":2102,"close":193.61,"high":198.86,"low":193.52,"open":196.45,"volume":1085600},{"timestamp":1713533400,"date":"2024-04-19","index":2103,"close":191.55,"high":194.79,"low":189.49,"open":193.63,"volume":1755800},{"timestamp":1713792600,"date":"2024-04-22","index":2104,"close":194.27,"high":196.58,"low":189.08,"open":192.65,"volume":1689700},{"timestamp":1713879000,"date":"2024-04-23","index":2105,"close":199.44,"high":201.53,"low":193.88,"open":194.11,"volume":957400},{"timestamp":1713965400,"date":"2024-04-24","index":2106,"close":199.01,"high":202.05,"low":198.01,"open":198.54,"volume":838200},{"timestamp":1714051800,"date":"2024-04-25","index":2107,"close":198.41,"high":199.6,"low":191.83,"open":195,"volume":2227900}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":2108,"close":179.45,"high":183.9,"low":172.35,"open":182.73,"volume":5867000},{"timestamp":1714397400,"date":"2024-04-29","index":2109,"close":177.07,"high":182.37,"low":175.09,"open":180.51,"volume":2194900},{"timestamp":1714483800,"date":"2024-04-30","index":2110,"close":172.3,"high":176.29,"low":171,"open":174.66,"volume":2670400},{"timestamp":1714570200,"date":"2024-05-01","index":2111,"close":172.77,"high":178.4,"low":168.2,"open":173.36,"volume":1683700},{"timestamp":1714656600,"date":"2024-05-02","index":2112,"close":183.55,"high":186.65,"low":176.67,"open":179.3,"volume":3234200},{"timestamp":1714743000,"date":"2024-05-03","index":2113,"close":183.52,"high":189.48,"low":182.02,"open":186.3,"volume":1526300},{"timestamp":1715002200,"date":"2024-05-06","index":2114,"close":181.77,"high":186.32,"low":180.78,"open":184.5,"volume":1468300},{"timestamp":1715088600,"date":"2024-05-07","index":2115,"close":184.12,"high":185.34,"low":178.95,"open":181.29,"volume":1346700},{"timestamp":1715175000,"date":"2024-05-08","index":2116,"close":178.52,"high":182,"low":178.08,"open":181.21,"volume":1166600},{"timestamp":1715261400,"date":"2024-05-09","index":2117,"close":179.85,"high":181.97,"low":178.59,"open":180,"volume":776800},{"timestamp":1715347800,"date":"2024-05-10","index":2118,"close":179.75,"high":183,"low":178.89,"open":180,"volume":835300}]},{"date":"2024-02-01","estimated":0.62,"reported":0.73,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2039,"close":239.42,"high":241.92,"low":236.5,"open":240.58,"volume":1086400},{"timestamp":1705674600,"date":"2024-01-19","index":2040,"close":242.96,"high":243.48,"low":238,"open":240.55,"volume":1025400},{"timestamp":1705933800,"date":"2024-01-22","index":2041,"close":245.59,"high":253.83,"low":244.57,"open":249,"volume":2281200},{"timestamp":1706020200,"date":"2024-01-23","index":2042,"close":248.45,"high":248.88,"low":243.83,"open":248.12,"volume":1581400},{"timestamp":1706106600,"date":"2024-01-24","index":2043,"close":243.08,"high":254.09,"low":242.66,"open":254.09,"volume":1401100},{"timestamp":1706193000,"date":"2024-01-25","index":2044,"close":244.35,"high":247.08,"low":240.2,"open":246.73,"volume":1646300},{"timestamp":1706279400,"date":"2024-01-26","index":2045,"close":247.79,"high":249.5,"low":241.14,"open":242.32,"volume":1421700},{"timestamp":1706538600,"date":"2024-01-29","index":2046,"close":255.67,"high":257.15,"low":246.63,"open":246.63,"volume":1805900},{"timestamp":1706625000,"date":"2024-01-30","index":2047,"close":257.43,"high":258.69,"low":252.96,"open":254.8,"volume":1540700},{"timestamp":1706711400,"date":"2024-01-31","index":2048,"close":249.77,"high":257,"low":248.34,"open":252.98,"volume":2304700},{"timestamp":1706797800,"date":"2024-02-01","index":2049,"close":254.9,"high":256.88,"low":250.93,"open":253.5,"volume":2534100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2050,"close":217.39,"high":231.56,"low":211.05,"open":230.13,"volume":9351200},{"timestamp":1707143400,"date":"2024-02-05","index":2051,"close":215.05,"high":220.43,"low":213.1,"open":216.52,"volume":2918300},{"timestamp":1707229800,"date":"2024-02-06","index":2052,"close":211.26,"high":216.47,"low":205.83,"open":216.14,"volume":2714000},{"timestamp":1707316200,"date":"2024-02-07","index":2053,"close":209.46,"high":215.7,"low":208.5,"open":214.11,"volume":1586300},{"timestamp":1707402600,"date":"2024-02-08","index":2054,"close":212.29,"high":216.39,"low":208.84,"open":208.84,"volume":2034000},{"timestamp":1707489000,"date":"2024-02-09","index":2055,"close":218.76,"high":220.99,"low":211.24,"open":214.33,"volume":2076200},{"timestamp":1707748200,"date":"2024-02-12","index":2056,"close":216.17,"high":221,"low":216.09,"open":218.26,"volume":1115100},{"timestamp":1707834600,"date":"2024-02-13","index":2057,"close":210.07,"high":213.87,"low":203.27,"open":205,"volume":1718800},{"timestamp":1707921000,"date":"2024-02-14","index":2058,"close":215.89,"high":216.09,"low":209.31,"open":212.4,"volume":1292600},{"timestamp":1708007400,"date":"2024-02-15","index":2059,"close":213.12,"high":216.65,"low":212.24,"open":215.9,"volume":1889000},{"timestamp":1708093800,"date":"2024-02-16","index":2060,"close":207.84,"high":214,"low":207.19,"open":212.33,"volume":1327700}]},{"date":"2023-11-02","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1978,"close":192.4,"high":200.58,"low":191.41,"open":196.58,"volume":1068400},{"timestamp":1697808600,"date":"2023-10-20","index":1979,"close":187.07,"high":191.19,"low":181.82,"open":191.19,"volume":1677400},{"timestamp":1698067800,"date":"2023-10-23","index":1980,"close":185.96,"high":188.66,"low":181.36,"open":184.42,"volume":1007800},{"timestamp":1698154200,"date":"2023-10-24","index":1981,"close":190.6,"high":190.83,"low":185.99,"open":188.74,"volume":860500},{"timestamp":1698240600,"date":"2023-10-25","index":1982,"close":178.59,"high":187.52,"low":177.1,"open":186.86,"volume":1924700},{"timestamp":1698327000,"date":"2023-10-26","index":1983,"close":176.02,"high":181.66,"low":174.26,"open":179.61,"volume":1338900},{"timestamp":1698413400,"date":"2023-10-27","index":1984,"close":176.46,"high":179.97,"low":174.01,"open":178.78,"volume":839300},{"timestamp":1698672600,"date":"2023-10-30","index":1985,"close":177.99,"high":179.64,"low":173.58,"open":178.81,"volume":978300},{"timestamp":1698759000,"date":"2023-10-31","index":1986,"close":180.64,"high":182.29,"low":175.69,"open":177.72,"volume":1616000},{"timestamp":1698845400,"date":"2023-11-01","index":1987,"close":177.85,"high":181.55,"low":175.35,"open":180.7,"volume":1749000},{"timestamp":1698931800,"date":"2023-11-02","index":1988,"close":181.4,"high":183.59,"low":179.1,"open":183.08,"volume":3337800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1989,"close":176.9,"high":180.74,"low":165.51,"open":168.24,"volume":4144500},{"timestamp":1699281000,"date":"2023-11-06","index":1990,"close":173.55,"high":178.3,"low":170.26,"open":177.5,"volume":1526500},{"timestamp":1699367400,"date":"2023-11-07","index":1991,"close":178.93,"high":182.77,"low":173.29,"open":176.6,"volume":1522700},{"timestamp":1699453800,"date":"2023-11-08","index":1992,"close":174.48,"high":179.18,"low":172.33,"open":179.18,"volume":1229200},{"timestamp":1699540200,"date":"2023-11-09","index":1993,"close":170.84,"high":175.86,"low":169.84,"open":174.99,"volume":1409000},{"timestamp":1699626600,"date":"2023-11-10","index":1994,"close":176.29,"high":176.93,"low":169.09,"open":171.55,"volume":1269600},{"timestamp":1699885800,"date":"2023-11-13","index":1995,"close":175.04,"high":176.64,"low":173.5,"open":174.19,"volume":1200300},{"timestamp":1699972200,"date":"2023-11-14","index":1996,"close":186.2,"high":186.66,"low":180,"open":180.66,"volume":1760700},{"timestamp":1700058600,"date":"2023-11-15","index":1997,"close":187.32,"high":191.37,"low":185.36,"open":186.43,"volume":1835800},{"timestamp":1700145000,"date":"2023-11-16","index":1998,"close":186.5,"high":187.75,"low":183.06,"open":186.29,"volume":1215900},{"timestamp":1700231400,"date":"2023-11-17","index":1999,"close":184.99,"high":186.49,"low":182.57,"open":185.82,"volume":972800}]},{"date":"2023-08-03","estimated":0.45,"reported":0.57,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1914,"close":175.64,"high":186.01,"low":174.23,"open":185.94,"volume":2478700},{"timestamp":1689946200,"date":"2023-07-21","index":1915,"close":174.42,"high":178.94,"low":173.22,"open":176.98,"volume":4161200},{"timestamp":1690205400,"date":"2023-07-24","index":1916,"close":173.09,"high":177.37,"low":171.53,"open":176.74,"volume":1539100},{"timestamp":1690291800,"date":"2023-07-25","index":1917,"close":177.93,"high":180.49,"low":173.44,"open":173.44,"volume":1222500},{"timestamp":1690378200,"date":"2023-07-26","index":1918,"close":176.65,"high":179.01,"low":172.29,"open":175,"volume":1181400},{"timestamp":1690464600,"date":"2023-07-27","index":1919,"close":170.56,"high":181.65,"low":169.83,"open":181.22,"volume":1481400},{"timestamp":1690551000,"date":"2023-07-28","index":1920,"close":174.21,"high":175.54,"low":169.09,"open":173.49,"volume":1783800},{"timestamp":1690810200,"date":"2023-07-31","index":1921,"close":181.94,"high":183.5,"low":174.76,"open":174.89,"volume":1563600},{"timestamp":1690896600,"date":"2023-08-01","index":1922,"close":181.65,"high":183.86,"low":175.69,"open":178.63,"volume":1120000},{"timestamp":1690983000,"date":"2023-08-02","index":1923,"close":169.7,"high":176.71,"low":168.01,"open":176.71,"volume":1938300},{"timestamp":1691069400,"date":"2023-08-03","index":1924,"close":169.65,"high":170.77,"low":166.99,"open":168.15,"volume":2396000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1925,"close":198.84,"high":211.65,"low":197.11,"open":210.91,"volume":5214400},{"timestamp":1691415000,"date":"2023-08-07","index":1926,"close":193.52,"high":198,"low":188.76,"open":197.52,"volume":2427800},{"timestamp":1691501400,"date":"2023-08-08","index":1927,"close":196.13,"high":197.91,"low":188.26,"open":189.02,"volume":1907900},{"timestamp":1691587800,"date":"2023-08-09","index":1928,"close":192.34,"high":197,"low":191.28,"open":196,"volume":1455500},{"timestamp":1691674200,"date":"2023-08-10","index":1929,"close":197.47,"high":202.64,"low":193.38,"open":194.2,"volume":1672800},{"timestamp":1691760600,"date":"2023-08-11","index":1930,"close":197.66,"high":200.27,"low":195.13,"open":195.66,"volume":999800},{"timestamp":1692019800,"date":"2023-08-14","index":1931,"close":199.87,"high":202.78,"low":194.74,"open":195.2,"volume":1219500},{"timestamp":1692106200,"date":"2023-08-15","index":1932,"close":193.13,"high":199.39,"low":192.06,"open":197.31,"volume":1468000},{"timestamp":1692192600,"date":"2023-08-16","index":1933,"close":186.97,"high":194.76,"low":186.84,"open":191.34,"volume":1269300},{"timestamp":1692279000,"date":"2023-08-17","index":1934,"close":185.34,"high":187,"low":181.85,"open":186.97,"volume":1333400},{"timestamp":1692365400,"date":"2023-08-18","index":1935,"close":186.3,"high":187.68,"low":179.59,"open":181.81,"volume":957800}]},{"date":"2023-05-04","estimated":0.34,"reported":0.54,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1852,"close":157.25,"high":162.24,"low":156.81,"open":159.7,"volume":1462500},{"timestamp":1682083800,"date":"2023-04-21","index":1853,"close":158.55,"high":159.11,"low":155.16,"open":158.25,"volume":1143200},{"timestamp":1682343000,"date":"2023-04-24","index":1854,"close":154.81,"high":158.46,"low":154.19,"open":157.85,"volume":933700},{"timestamp":1682429400,"date":"2023-04-25","index":1855,"close":143.06,"high":153.1,"low":142.86,"open":152.69,"volume":2206600},{"timestamp":1682515800,"date":"2023-04-26","index":1856,"close":151.74,"high":152.99,"low":145.41,"open":145.63,"volume":1851100},{"timestamp":1682602200,"date":"2023-04-27","index":1857,"close":153.77,"high":156.43,"low":152.03,"open":154.24,"volume":1469400},{"timestamp":1682688600,"date":"2023-04-28","index":1858,"close":147.66,"high":150.51,"low":146,"open":150.4,"volume":1981500},{"timestamp":1682947800,"date":"2023-05-01","index":1859,"close":149.55,"high":150.62,"low":142.29,"open":146.12,"volume":1598300},{"timestamp":1683034200,"date":"2023-05-02","index":1860,"close":147.16,"high":150.6,"low":146.35,"open":150.47,"volume":1077600},{"timestamp":1683120600,"date":"2023-05-03","index":1861,"close":145.14,"high":148.44,"low":144.72,"open":147.16,"volume":1820200},{"timestamp":1683207000,"date":"2023-05-04","index":1862,"close":150.05,"high":151.51,"low":145.88,"open":146.99,"volume":3392100}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1863,"close":135.73,"high":138.45,"low":130.07,"open":134.5,"volume":7386900},{"timestamp":1683552600,"date":"2023-05-08","index":1864,"close":130.01,"high":139.34,"low":129.54,"open":135.73,"volume":4917500},{"timestamp":1683639000,"date":"2023-05-09","index":1865,"close":133.15,"high":134.4,"low":128.02,"open":128.95,"volume":2842900},{"timestamp":1683725400,"date":"2023-05-10","index":1866,"close":137.42,"high":138.63,"low":133.74,"open":134.93,"volume":2626800},{"timestamp":1683811800,"date":"2023-05-11","index":1867,"close":135.68,"high":137.22,"low":135.05,"open":137,"volume":1634200},{"timestamp":1683898200,"date":"2023-05-12","index":1868,"close":135.02,"high":135.94,"low":132.32,"open":135.4,"volume":1564800},{"timestamp":1684157400,"date":"2023-05-15","index":1869,"close":145.36,"high":146.04,"low":134.88,"open":135.02,"volume":2862300},{"timestamp":1684243800,"date":"2023-05-16","index":1870,"close":139.22,"high":144.35,"low":138.8,"open":144.16,"volume":1895000},{"timestamp":1684330200,"date":"2023-05-17","index":1871,"close":144.04,"high":144.75,"low":137.13,"open":139.54,"volume":1726200},{"timestamp":1684416600,"date":"2023-05-18","index":1872,"close":148.08,"high":148.93,"low":143.88,"open":143.95,"volume":1795800},{"timestamp":1684503000,"date":"2023-05-19","index":1873,"close":146.99,"high":147.67,"low":144.59,"open":147.33,"volume":1705200}]},{"date":"2023-02-02","estimated":0.31,"reported":0.45,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":1789,"close":148.89,"high":150.91,"low":145.83,"open":147.34,"volume":1632600},{"timestamp":1674225000,"date":"2023-01-20","index":1790,"close":157.75,"high":159.99,"low":148.9,"open":149.44,"volume":2793500},{"timestamp":1674484200,"date":"2023-01-23","index":1791,"close":154.58,"high":156,"low":150.06,"open":155.86,"volume":4615800},{"timestamp":1674570600,"date":"2023-01-24","index":1792,"close":151.7,"high":153.04,"low":147.04,"open":152.66,"volume":2212100},{"timestamp":1674657000,"date":"2023-01-25","index":1793,"close":151.93,"high":153.76,"low":140.92,"open":147.24,"volume":2691100},{"timestamp":1674743400,"date":"2023-01-26","index":1794,"close":158.38,"high":158.82,"low":152.4,"open":154.59,"volume":1934500},{"timestamp":1674829800,"date":"2023-01-27","index":1795,"close":164.25,"high":165.06,"low":155.5,"open":157.4,"volume":2758100},{"timestamp":1675089000,"date":"2023-01-30","index":1796,"close":156.94,"high":162.91,"low":154.34,"open":160.92,"volume":2486100},{"timestamp":1675175400,"date":"2023-01-31","index":1797,"close":161.62,"high":161.69,"low":157.04,"open":158.65,"volume":1790400},{"timestamp":1675261800,"date":"2023-02-01","index":1798,"close":170.31,"high":170.96,"low":159.8,"open":161.7,"volume":2036300},{"timestamp":1675348200,"date":"2023-02-02","index":1799,"close":182.41,"high":183.43,"low":175.95,"open":179.65,"volume":4849400}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":1800,"close":169.3,"high":172.88,"low":158.41,"open":159.34,"volume":7322800},{"timestamp":1675693800,"date":"2023-02-06","index":1801,"close":172.37,"high":178.71,"low":165.06,"open":165.4,"volume":2717400},{"timestamp":1675780200,"date":"2023-02-07","index":1802,"close":181.16,"high":182.18,"low":168.24,"open":170.94,"volume":2904200},{"timestamp":1675866600,"date":"2023-02-08","index":1803,"close":175.65,"high":181.36,"low":174.68,"open":179.57,"volume":1620500},{"timestamp":1675953000,"date":"2023-02-09","index":1804,"close":171.15,"high":180.7,"low":170.41,"open":179,"volume":2152900},{"timestamp":1676039400,"date":"2023-02-10","index":1805,"close":172.23,"high":176.6,"low":169.6,"open":169.63,"volume":2536800},{"timestamp":1676298600,"date":"2023-02-13","index":1806,"close":175.56,"high":177.85,"low":170.13,"open":172.79,"volume":1600600},{"timestamp":1676385000,"date":"2023-02-14","index":1807,"close":181.87,"high":183.8,"low":172.18,"open":172.34,"volume":1815100},{"timestamp":1676471400,"date":"2023-02-15","index":1808,"close":187.36,"high":188.57,"low":179.23,"open":181,"volume":1780500},{"timestamp":1676557800,"date":"2023-02-16","index":1809,"close":174.66,"high":182.79,"low":174.32,"open":178.43,"volume":2550000},{"timestamp":1676644200,"date":"2023-02-17","index":1810,"close":168.56,"high":174.39,"low":167.14,"open":174.39,"volume":2272200}]},{"date":"2022-11-03","estimated":0.39,"reported":0.36,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1728,"close":192.62,"high":200.7,"low":187.68,"open":189.47,"volume":1676800},{"timestamp":1666359000,"date":"2022-10-21","index":1729,"close":194.1,"high":194.8,"low":186.28,"open":190.13,"volume":1607600},{"timestamp":1666618200,"date":"2022-10-24","index":1730,"close":194.85,"high":195.02,"low":188.04,"open":193.47,"volume":1670900},{"timestamp":1666704600,"date":"2022-10-25","index":1731,"close":206.04,"high":206.14,"low":197.37,"open":197.37,"volume":2081300},{"timestamp":1666791000,"date":"2022-10-26","index":1732,"close":195.22,"high":209.19,"low":194.62,"open":196.21,"volume":1566500},{"timestamp":1666877400,"date":"2022-10-27","index":1733,"close":198,"high":205.76,"low":197.31,"open":202.11,"volume":1855500},{"timestamp":1666963800,"date":"2022-10-28","index":1734,"close":200.82,"high":201.18,"low":189.67,"open":194.5,"volume":1657900},{"timestamp":1667223000,"date":"2022-10-31","index":1735,"close":202.73,"high":206.24,"low":197.2,"open":197.84,"volume":1846700},{"timestamp":1667309400,"date":"2022-11-01","index":1736,"close":191.74,"high":211.99,"low":191.26,"open":209.87,"volume":1472700},{"timestamp":1667395800,"date":"2022-11-02","index":1737,"close":172.4,"high":192,"low":171.14,"open":191.81,"volume":3572700},{"timestamp":1667482200,"date":"2022-11-03","index":1738,"close":174.17,"high":178.77,"low":168.49,"open":170,"volume":3460200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1739,"close":123.73,"high":133,"low":115.06,"open":131,"volume":15573100},{"timestamp":1667831400,"date":"2022-11-07","index":1740,"close":119.23,"high":123.22,"low":114.11,"open":122.89,"volume":7110600},{"timestamp":1667917800,"date":"2022-11-08","index":1741,"close":122.72,"high":128.9,"low":117.21,"open":120.18,"volume":3911000},{"timestamp":1668004200,"date":"2022-11-09","index":1742,"close":122.29,"high":126.48,"low":119.38,"open":121.61,"volume":3438900},{"timestamp":1668090600,"date":"2022-11-10","index":1743,"close":140.85,"high":144.92,"low":131.2,"open":131.29,"volume":5069400},{"timestamp":1668177000,"date":"2022-11-11","index":1744,"close":142.37,"high":148.15,"low":137.81,"open":138.83,"volume":2730900},{"timestamp":1668436200,"date":"2022-11-14","index":1745,"close":134.96,"high":139.76,"low":129.22,"open":139.76,"volume":2394400},{"timestamp":1668522600,"date":"2022-11-15","index":1746,"close":141.18,"high":146.71,"low":139.88,"open":140.48,"volume":2724500},{"timestamp":1668609000,"date":"2022-11-16","index":1747,"close":129.27,"high":139.71,"low":128.96,"open":138.44,"volume":2831900},{"timestamp":1668695400,"date":"2022-11-17","index":1748,"close":121.69,"high":128.5,"low":121.46,"open":124.7,"volume":3097800},{"timestamp":1668781800,"date":"2022-11-18","index":1749,"close":118.76,"high":125,"low":117.8,"open":124.85,"volume":3534800}]},{"date":"2022-08-04","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1664,"close":214.18,"high":216.06,"low":210.09,"open":211.64,"volume":1210200},{"timestamp":1658496600,"date":"2022-07-22","index":1665,"close":202.27,"high":220.13,"low":200.63,"open":215.67,"volume":1987400},{"timestamp":1658755800,"date":"2022-07-25","index":1666,"close":196.05,"high":201.61,"low":193.89,"open":201.09,"volume":1204400},{"timestamp":1658842200,"date":"2022-07-26","index":1667,"close":187.61,"high":194.8,"low":184.36,"open":194.79,"volume":1650000},{"timestamp":1658928600,"date":"2022-07-27","index":1668,"close":197.28,"high":199.93,"low":189.74,"open":194.66,"volume":1734100},{"timestamp":1659015000,"date":"2022-07-28","index":1669,"close":204.85,"high":205.96,"low":190.92,"open":195.06,"volume":1667000},{"timestamp":1659101400,"date":"2022-07-29","index":1670,"close":209.32,"high":210.3,"low":203.13,"open":205.54,"volume":1464600},{"timestamp":1659360600,"date":"2022-08-01","index":1671,"close":210.59,"high":217.6,"low":205,"open":207.83,"volume":1485600},{"timestamp":1659447000,"date":"2022-08-02","index":1672,"close":214.21,"high":216.26,"low":204.68,"open":205,"volume":1247300},{"timestamp":1659533400,"date":"2022-08-03","index":1673,"close":225.14,"high":226.88,"low":216.6,"open":216.6,"volume":1535900},{"timestamp":1659619800,"date":"2022-08-04","index":1674,"close":230.41,"high":230.88,"low":220.04,"open":222.31,"volume":2159000}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1675,"close":268.59,"high":269.49,"low":245.31,"open":245.68,"volume":6815200},{"timestamp":1659965400,"date":"2022-08-08","index":1676,"close":279.35,"high":289.12,"low":264.97,"open":265.41,"volume":5405400},{"timestamp":1660051800,"date":"2022-08-09","index":1677,"close":278.86,"high":286.88,"low":273.02,"open":274,"volume":2756900},{"timestamp":1660138200,"date":"2022-08-10","index":1678,"close":286.19,"high":300.29,"low":285,"open":287.37,"volume":2351200},{"timestamp":1660224600,"date":"2022-08-11","index":1679,"close":275.8,"high":292.24,"low":273.96,"open":291.53,"volume":2440900},{"timestamp":1660311000,"date":"2022-08-12","index":1680,"close":283.25,"high":283.87,"low":270.72,"open":278.58,"volume":2373200},{"timestamp":1660570200,"date":"2022-08-15","index":1681,"close":288.47,"high":290.63,"low":281,"open":282.23,"volume":1239700},{"timestamp":1660656600,"date":"2022-08-16","index":1682,"close":289.36,"high":290.5,"low":282.88,"open":286.5,"volume":1187900},{"timestamp":1660743000,"date":"2022-08-17","index":1683,"close":284.26,"high":287.13,"low":280.65,"open":283,"volume":1431000},{"timestamp":1660829400,"date":"2022-08-18","index":1684,"close":283.37,"high":286.28,"low":279.36,"open":283,"volume":1122600},{"timestamp":1660915800,"date":"2022-08-19","index":1685,"close":269.34,"high":278.25,"low":267.44,"open":278.02,"volume":1643900}]},{"date":"2022-04-28","estimated":0.32,"reported":0.47,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1597,"close":280.33,"high":282.37,"low":266.33,"open":270.04,"volume":1121000},{"timestamp":1649943000,"date":"2022-04-14","index":1598,"close":265.35,"high":280.07,"low":263.94,"open":280.07,"volume":1553200},{"timestamp":1650288600,"date":"2022-04-18","index":1599,"close":259.12,"high":265.35,"low":254.15,"open":265.35,"volume":1157600},{"timestamp":1650375000,"date":"2022-04-19","index":1600,"close":273.9,"high":277.7,"low":257.08,"open":258,"volume":1443500},{"timestamp":1650461400,"date":"2022-04-20","index":1601,"close":265.81,"high":277.99,"low":264.74,"open":277.82,"volume":965900},{"timestamp":1650547800,"date":"2022-04-21","index":1602,"close":253.82,"high":273.88,"low":251.69,"open":267.59,"volume":1247700},{"timestamp":1650634200,"date":"2022-04-22","index":1603,"close":245.29,"high":256.7,"low":243.85,"open":255.36,"volume":1379400},{"timestamp":1650893400,"date":"2022-04-25","index":1604,"close":253.63,"high":254.1,"low":244.05,"open":245.84,"volume":1229100},{"timestamp":1650979800,"date":"2022-04-26","index":1605,"close":242.98,"high":250.92,"low":242.55,"open":250.28,"volume":1462400},{"timestamp":1651066200,"date":"2022-04-27","index":1606,"close":243.66,"high":252.76,"low":241.85,"open":245.74,"volume":1261900},{"timestamp":1651152600,"date":"2022-04-28","index":1607,"close":259.98,"high":263.44,"low":246.67,"open":251.45,"volume":3214600}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1608,"close":224.83,"high":250.93,"low":224.03,"open":242.33,"volume":4478600},{"timestamp":1651498200,"date":"2022-05-02","index":1609,"close":235.28,"high":235.47,"low":219.55,"open":224.39,"volume":2976000},{"timestamp":1651584600,"date":"2022-05-03","index":1610,"close":223.54,"high":235.15,"low":221.37,"open":232.42,"volume":1771000},{"timestamp":1651671000,"date":"2022-05-04","index":1611,"close":234.7,"high":234.91,"low":211.45,"open":226.7,"volume":2793300},{"timestamp":1651757400,"date":"2022-05-05","index":1612,"close":212.71,"high":229.25,"low":210.2,"open":229.25,"volume":2243600},{"timestamp":1651843800,"date":"2022-05-06","index":1613,"close":202.26,"high":210.93,"low":193.61,"open":210.9,"volume":3370100},{"timestamp":1652103000,"date":"2022-05-09","index":1614,"close":183.35,"high":200.6,"low":180.1,"open":198.27,"volume":4834300},{"timestamp":1652189400,"date":"2022-05-10","index":1615,"close":180.98,"high":194.48,"low":174.64,"open":191.79,"volume":2551200},{"timestamp":1652275800,"date":"2022-05-11","index":1616,"close":169.28,"high":186.04,"low":166.48,"open":178.12,"volume":2680600},{"timestamp":1652362200,"date":"2022-05-12","index":1617,"close":168.24,"high":175.27,"low":161.04,"open":164.57,"volume":4023000},{"timestamp":1652448600,"date":"2022-05-13","index":1618,"close":188.9,"high":189.32,"low":173.89,"open":175.56,"volume":3758000}]},{"date":"2022-01-27","estimated":0.39,"reported":0.5,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":1534,"close":320.59,"high":324.13,"low":315.01,"open":318.48,"volume":2785200},{"timestamp":1642084200,"date":"2022-01-13","index":1535,"close":298.65,"high":321.71,"low":297.62,"open":319.85,"volume":2425900},{"timestamp":1642170600,"date":"2022-01-14","index":1536,"close":297.39,"high":302.98,"low":284.36,"open":296.42,"volume":4026000},{"timestamp":1642516200,"date":"2022-01-18","index":1537,"close":293.63,"high":305.98,"low":281.18,"open":284.64,"volume":2254000},{"timestamp":1642602600,"date":"2022-01-19","index":1538,"close":293.46,"high":305.43,"low":292.56,"open":298.01,"volume":1790000},{"timestamp":1642689000,"date":"2022-01-20","index":1539,"close":291.32,"high":309.78,"low":289.69,"open":300.47,"volume":1801900},{"timestamp":1642775400,"date":"2022-01-21","index":1540,"close":283,"high":295.67,"low":282.64,"open":289.35,"volume":2098700},{"timestamp":1643034600,"date":"2022-01-24","index":1541,"close":300.27,"high":303,"low":273.42,"open":277.48,"volume":3459900},{"timestamp":1643121000,"date":"2022-01-25","index":1542,"close":286.69,"high":294.67,"low":275.15,"open":294.58,"volume":3822200},{"timestamp":1643207400,"date":"2022-01-26","index":1543,"close":293.06,"high":308.81,"low":287.08,"open":294.74,"volume":3609600},{"timestamp":1643293800,"date":"2022-01-27","index":1544,"close":290.89,"high":310.14,"low":290.38,"open":300.02,"volume":3018000}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":1545,"close":319.17,"high":329.12,"low":286.89,"open":312.05,"volume":5822100},{"timestamp":1643639400,"date":"2022-01-31","index":1546,"close":324.34,"high":329.26,"low":316.83,"open":319.08,"volume":3100500},{"timestamp":1643725800,"date":"2022-02-01","index":1547,"close":325.87,"high":328.65,"low":313.57,"open":324.83,"volume":1875300},{"timestamp":1643812200,"date":"2022-02-02","index":1548,"close":314.29,"high":328.89,"low":309.65,"open":328.89,"volume":2123200},{"timestamp":1643898600,"date":"2022-02-03","index":1549,"close":304.41,"high":316.07,"low":302.67,"open":306.25,"volume":1863100},{"timestamp":1643985000,"date":"2022-02-04","index":1550,"close":320.91,"high":324.2,"low":301.01,"open":304.78,"volume":2023300},{"timestamp":1644244200,"date":"2022-02-07","index":1551,"close":314.19,"high":328.7,"low":311.68,"open":319.85,"volume":1698200},{"timestamp":1644330600,"date":"2022-02-08","index":1552,"close":318.05,"high":318.95,"low":307.76,"open":311.8,"volume":862000},{"timestamp":1644417000,"date":"2022-02-09","index":1553,"close":335.6,"high":336.64,"low":321,"open":323.47,"volume":1528500},{"timestamp":1644503400,"date":"2022-02-10","index":1554,"close":346.16,"high":352.71,"low":324.51,"open":326.63,"volume":2236700},{"timestamp":1644589800,"date":"2022-02-11","index":1555,"close":321.76,"high":352.92,"low":319.53,"open":346.9,"volume":1843100}]},{"date":"2021-10-28","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1472,"close":406.73,"high":415.88,"low":406.17,"open":412.61,"volume":583300},{"timestamp":1634304600,"date":"2021-10-15","index":1473,"close":409.74,"high":409.79,"low":400.89,"open":406.73,"volume":587100},{"timestamp":1634563800,"date":"2021-10-18","index":1474,"close":414.77,"high":414.8,"low":404.14,"open":407.73,"volume":617700},{"timestamp":1634650200,"date":"2021-10-19","index":1475,"close":410.46,"high":415.6,"low":405.33,"open":415,"volume":678200},{"timestamp":1634736600,"date":"2021-10-20","index":1476,"close":409.69,"high":415.7,"low":405.43,"open":414.9,"volume":710200},{"timestamp":1634823000,"date":"2021-10-21","index":1477,"close":417.12,"high":421.49,"low":408.7,"open":410.12,"volume":1258000},{"timestamp":1634909400,"date":"2021-10-22","index":1478,"close":423.2,"high":425.3,"low":414.56,"open":418.67,"volume":851300},{"timestamp":1635168600,"date":"2021-10-25","index":1479,"close":429.01,"high":431.44,"low":424.6,"open":426.14,"volume":1111800},{"timestamp":1635255000,"date":"2021-10-26","index":1480,"close":424.52,"high":433.58,"low":421.75,"open":424,"volume":789400},{"timestamp":1635341400,"date":"2021-10-27","index":1481,"close":412.88,"high":428.09,"low":412.26,"open":424.53,"volume":808200},{"timestamp":1635427800,"date":"2021-10-28","index":1482,"close":417.33,"high":418.41,"low":410.02,"open":410.77,"volume":1505400}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1483,"close":458.13,"high":483.13,"low":441.17,"open":452.5,"volume":2862700},{"timestamp":1635773400,"date":"2021-11-01","index":1484,"close":450.14,"high":461.45,"low":445.59,"open":455.2,"volume":1227600},{"timestamp":1635859800,"date":"2021-11-02","index":1485,"close":450.29,"high":453.9,"low":444.13,"open":450.21,"volume":850300},{"timestamp":1635946200,"date":"2021-11-03","index":1486,"close":445.43,"high":453.28,"low":436.28,"open":450.83,"volume":790800},{"timestamp":1636032600,"date":"2021-11-04","index":1487,"close":449.12,"high":454.95,"low":441.91,"open":444.11,"volume":855000},{"timestamp":1636119000,"date":"2021-11-05","index":1488,"close":440.22,"high":449.55,"low":436.76,"open":447.38,"volume":689500},{"timestamp":1636381800,"date":"2021-11-08","index":1489,"close":442.76,"high":444.27,"low":437.39,"open":441.01,"volume":694800},{"timestamp":1636468200,"date":"2021-11-09","index":1490,"close":444.5,"high":453,"low":440.11,"open":448.67,"volume":776300},{"timestamp":1636554600,"date":"2021-11-10","index":1491,"close":433.57,"high":444.31,"low":429.63,"open":444,"volume":760600},{"timestamp":1636641000,"date":"2021-11-11","index":1492,"close":441.59,"high":443.57,"low":436.37,"open":438.71,"volume":549500},{"timestamp":1636727400,"date":"2021-11-12","index":1493,"close":445.12,"high":451.5,"low":441.02,"open":444.66,"volume":670800}]},{"date":"2021-07-29","estimated":0.18,"reported":0.24,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":1408,"close":259.36,"high":265.41,"low":256.51,"open":260.39,"volume":787100},{"timestamp":1626442200,"date":"2021-07-16","index":1409,"close":260.64,"high":263.84,"low":259.66,"open":260.35,"volume":458700},{"timestamp":1626701400,"date":"2021-07-19","index":1410,"close":262.87,"high":263.58,"low":257.63,"open":259,"volume":610700},{"timestamp":1626787800,"date":"2021-07-20","index":1411,"close":267.62,"high":269.98,"low":260,"open":264.5,"volume":955900},{"timestamp":1626874200,"date":"2021-07-21","index":1412,"close":268.85,"high":269.12,"low":263.85,"open":266.99,"volume":758600},{"timestamp":1626960600,"date":"2021-07-22","index":1413,"close":269.13,"high":269.34,"low":261.68,"open":262,"volume":884400},{"timestamp":1627047000,"date":"2021-07-23","index":1414,"close":271.29,"high":273,"low":266.85,"open":269.58,"volume":751200},{"timestamp":1627306200,"date":"2021-07-26","index":1415,"close":267.54,"high":270.87,"low":265.24,"open":270.87,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1416,"close":264.97,"high":269.36,"low":259.99,"open":267.61,"volume":888600},{"timestamp":1627479000,"date":"2021-07-28","index":1417,"close":269.08,"high":269.98,"low":264.02,"open":265.13,"volume":546300},{"timestamp":1627565400,"date":"2021-07-29","index":1418,"close":266.79,"high":271.62,"low":264.88,"open":267.5,"volume":1147800}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":1419,"close":325.12,"high":349.5,"low":310,"open":310,"volume":6133600},{"timestamp":1627911000,"date":"2021-08-02","index":1420,"close":322.58,"high":326.97,"low":313.4,"open":324.2,"volume":1948000},{"timestamp":1627997400,"date":"2021-08-03","index":1421,"close":329.42,"high":336.65,"low":324.33,"open":325.62,"volume":1081100},{"timestamp":1628083800,"date":"2021-08-04","index":1422,"close":340.44,"high":341.42,"low":328.56,"open":328.86,"volume":1326200},{"timestamp":1628170200,"date":"2021-08-05","index":1423,"close":342.43,"high":343.15,"low":335.38,"open":340.21,"volume":1273400},{"timestamp":1628256600,"date":"2021-08-06","index":1424,"close":334.51,"high":339.8,"low":331.3,"open":338.05,"volume":893100},{"timestamp":1628515800,"date":"2021-08-09","index":1425,"close":335.84,"high":337.74,"low":331.39,"open":336.28,"volume":1247800},{"timestamp":1628602200,"date":"2021-08-10","index":1426,"close":327.52,"high":340.5,"low":325.75,"open":337.61,"volume":1358300},{"timestamp":1628688600,"date":"2021-08-11","index":1427,"close":332.56,"high":333.36,"low":326,"open":329.98,"volume":946200},{"timestamp":1628775000,"date":"2021-08-12","index":1428,"close":338.04,"high":340.77,"low":329.71,"open":329.95,"volume":579800},{"timestamp":1628861400,"date":"2021-08-13","index":1429,"close":337.94,"high":340.24,"low":335.75,"open":338.01,"volume":471600}]},{"date":"2021-04-29","estimated":0.29,"reported":0.48,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":1345,"close":239.13,"high":240.85,"low":233.1,"open":233.69,"volume":1149800},{"timestamp":1618579800,"date":"2021-04-16","index":1346,"close":234.76,"high":239.25,"low":233.08,"open":239.25,"volume":900800},{"timestamp":1618839000,"date":"2021-04-19","index":1347,"close":228.21,"high":236,"low":227.82,"open":232.91,"volume":937000},{"timestamp":1618925400,"date":"2021-04-20","index":1348,"close":226.34,"high":230.72,"low":224.53,"open":227.55,"volume":853200},{"timestamp":1619011800,"date":"2021-04-21","index":1349,"close":226.58,"high":227.61,"low":222,"open":225.72,"volume":927500},{"timestamp":1619098200,"date":"2021-04-22","index":1350,"close":228.45,"high":232.48,"low":225.05,"open":226.02,"volume":881400},{"timestamp":1619184600,"date":"2021-04-23","index":1351,"close":230.82,"high":232.3,"low":228.45,"open":229.41,"volume":568100},{"timestamp":1619443800,"date":"2021-04-26","index":1352,"close":236.5,"high":236.74,"low":227.66,"open":230.68,"volume":763300},{"timestamp":1619530200,"date":"2021-04-27","index":1353,"close":236.12,"high":237.9,"low":232.11,"open":237.03,"volume":706900},{"timestamp":1619616600,"date":"2021-04-28","index":1354,"close":235.96,"high":237.77,"low":232.83,"open":235,"volume":597500},{"timestamp":1619703000,"date":"2021-04-29","index":1355,"close":228.12,"high":236,"low":224.48,"open":235.04,"volume":1414800}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":1356,"close":237.56,"high":241,"low":230,"open":231.05,"volume":3070500},{"timestamp":1620048600,"date":"2021-05-03","index":1357,"close":229.99,"high":238.31,"low":227.7,"open":237.79,"volume":1760200},{"timestamp":1620135000,"date":"2021-05-04","index":1358,"close":225.02,"high":226.8,"low":218.58,"open":226.05,"volume":2297300},{"timestamp":1620221400,"date":"2021-05-05","index":1359,"close":223.5,"high":231.24,"low":222.3,"open":226.73,"volume":788000},{"timestamp":1620307800,"date":"2021-05-06","index":1360,"close":218.77,"high":221.93,"low":214.61,"open":221.63,"volume":1127900},{"timestamp":1620394200,"date":"2021-05-07","index":1361,"close":219.63,"high":227,"low":219.01,"open":224,"volume":836500},{"timestamp":1620653400,"date":"2021-05-10","index":1362,"close":215.83,"high":218.25,"low":213.4,"open":216.57,"volume":1281700},{"timestamp":1620739800,"date":"2021-05-11","index":1363,"close":224.44,"high":226.69,"low":207.83,"open":207.91,"volume":2258900},{"timestamp":1620826200,"date":"2021-05-12","index":1364,"close":223.87,"high":225.17,"low":215.79,"open":216.36,"volume":1907300},{"timestamp":1620912600,"date":"2021-05-13","index":1365,"close":212.45,"high":229.5,"low":212,"open":227.3,"volume":2048100},{"timestamp":1620999000,"date":"2021-05-14","index":1366,"close":214.99,"high":218.84,"low":212.57,"open":217.59,"volume":2874100}]},{"date":"2021-01-28","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":1282,"close":229.87,"high":234.86,"low":227.11,"open":234.81,"volume":1312800},{"timestamp":1610634600,"date":"2021-01-14","index":1283,"close":222.97,"high":230.82,"low":221.76,"open":228.88,"volume":1571900},{"timestamp":1610721000,"date":"2021-01-15","index":1284,"close":222.93,"high":229.38,"low":220.63,"open":224.64,"volume":1568200},{"timestamp":1611066600,"date":"2021-01-19","index":1285,"close":226.74,"high":229.41,"low":225.01,"open":225.01,"volume":1490000},{"timestamp":1611153000,"date":"2021-01-20","index":1286,"close":231.61,"high":232.37,"low":227.54,"open":228,"volume":1419200},{"timestamp":1611239400,"date":"2021-01-21","index":1287,"close":234.18,"high":237.55,"low":230.26,"open":233.05,"volume":1222700},{"timestamp":1611325800,"date":"2021-01-22","index":1288,"close":235.45,"high":236.73,"low":230.77,"open":234.34,"volume":1057600},{"timestamp":1611585000,"date":"2021-01-25","index":1289,"close":231.08,"high":240.26,"low":224.66,"open":238.99,"volume":1187900},{"timestamp":1611671400,"date":"2021-01-26","index":1290,"close":223.88,"high":232.69,"low":222.19,"open":232.69,"volume":1573700},{"timestamp":1611757800,"date":"2021-01-27","index":1291,"close":217.3,"high":222.49,"low":208.62,"open":220.67,"volume":2235100},{"timestamp":1611844200,"date":"2021-01-28","index":1292,"close":227.02,"high":235,"low":216.18,"open":216.6,"volume":3071900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":1293,"close":231.13,"high":234.27,"low":217.75,"open":225,"volume":3018800},{"timestamp":1612189800,"date":"2021-02-01","index":1294,"close":234.87,"high":238.53,"low":229.02,"open":231.21,"volume":1887200},{"timestamp":1612276200,"date":"2021-02-02","index":1295,"close":248.79,"high":249.5,"low":237.82,"open":238.49,"volume":1441600},{"timestamp":1612362600,"date":"2021-02-03","index":1296,"close":243.99,"high":248.25,"low":240.03,"open":248,"volume":1113700},{"timestamp":1612449000,"date":"2021-02-04","index":1297,"close":241,"high":247,"low":240.29,"open":245,"volume":803600},{"timestamp":1612535400,"date":"2021-02-05","index":1298,"close":243.8,"high":244.35,"low":240.02,"open":240.04,"volume":966800},{"timestamp":1612794600,"date":"2021-02-08","index":1299,"close":244.38,"high":251.28,"low":242,"open":245,"volume":974400},{"timestamp":1612881000,"date":"2021-02-09","index":1300,"close":248.05,"high":248.23,"low":243.69,"open":244.54,"volume":1113700},{"timestamp":1612967400,"date":"2021-02-10","index":1301,"close":252.46,"high":256.05,"low":246.02,"open":249.33,"volume":1428200},{"timestamp":1613053800,"date":"2021-02-11","index":1302,"close":252.8,"high":257.01,"low":250.4,"open":256.57,"volume":608400},{"timestamp":1613140200,"date":"2021-02-12","index":1303,"close":252.97,"high":255.35,"low":247.31,"open":252.6,"volume":695500}]},{"date":"2020-10-29","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1221,"close":190.93,"high":191.17,"low":185.16,"open":188.08,"volume":2190200},{"timestamp":1602855000,"date":"2020-10-16","index":1222,"close":207.45,"high":212.97,"low":191,"open":191.9,"volume":5152400},{"timestamp":1603114200,"date":"2020-10-19","index":1223,"close":212.94,"high":215.84,"low":205.8,"open":208.45,"volume":3591600},{"timestamp":1603200600,"date":"2020-10-20","index":1224,"close":210.97,"high":216.29,"low":210.2,"open":213.73,"volume":2087500},{"timestamp":1603287000,"date":"2020-10-21","index":1225,"close":206.99,"high":213.21,"low":205.14,"open":210.03,"volume":1788600},{"timestamp":1603373400,"date":"2020-10-22","index":1226,"close":203.08,"high":209.8,"low":202.19,"open":207.57,"volume":1995200},{"timestamp":1603459800,"date":"2020-10-23","index":1227,"close":208.49,"high":208.57,"low":201.44,"open":204.06,"volume":1116000},{"timestamp":1603719000,"date":"2020-10-26","index":1228,"close":207.2,"high":210.27,"low":203.61,"open":207.5,"volume":709100},{"timestamp":1603805400,"date":"2020-10-27","index":1229,"close":213.01,"high":213.3,"low":208.01,"open":209.43,"volume":1095800},{"timestamp":1603891800,"date":"2020-10-28","index":1230,"close":208.86,"high":211.51,"low":206.79,"open":209.33,"volume":1835200},{"timestamp":1603978200,"date":"2020-10-29","index":1231,"close":210.72,"high":212.67,"low":208.69,"open":210.91,"volume":1822700}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1232,"close":191.62,"high":199.99,"low":187.25,"open":199,"volume":5591200},{"timestamp":1604327400,"date":"2020-11-02","index":1233,"close":184.29,"high":192.41,"low":180.88,"open":191.62,"volume":3096300},{"timestamp":1604413800,"date":"2020-11-03","index":1234,"close":182.06,"high":185.81,"low":180.11,"open":183.85,"volume":2062700},{"timestamp":1604500200,"date":"2020-11-04","index":1235,"close":188.82,"high":193.95,"low":188.55,"open":189.78,"volume":1969600},{"timestamp":1604586600,"date":"2020-11-05","index":1236,"close":199.99,"high":203.18,"low":193.54,"open":195,"volume":2261600},{"timestamp":1604673000,"date":"2020-11-06","index":1237,"close":198.18,"high":201.28,"low":194.9,"open":200.1,"volume":1134200},{"timestamp":1604932200,"date":"2020-11-09","index":1238,"close":187.52,"high":199.16,"low":187.4,"open":194.64,"volume":1624900},{"timestamp":1605018600,"date":"2020-11-10","index":1239,"close":185.66,"high":186.99,"low":176.42,"open":185.41,"volume":2110400},{"timestamp":1605105000,"date":"2020-11-11","index":1240,"close":191.76,"high":196.19,"low":187.63,"open":188.47,"volume":1722400},{"timestamp":1605191400,"date":"2020-11-12","index":1241,"close":193,"high":195.91,"low":191.68,"open":192.59,"volume":1219300},{"timestamp":1605277800,"date":"2020-11-13","index":1242,"close":192.82,"high":194.82,"low":184.9,"open":194.48,"volume":1795000}]},{"date":"2020-07-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":1157,"close":171.24,"high":175,"low":170.05,"open":173.82,"volume":1941800},{"timestamp":1594992600,"date":"2020-07-17","index":1158,"close":172.86,"high":173.49,"low":169.54,"open":172,"volume":910000},{"timestamp":1595251800,"date":"2020-07-20","index":1159,"close":190.32,"high":191.55,"low":174.3,"open":174.9,"volume":2792100},{"timestamp":1595338200,"date":"2020-07-21","index":1160,"close":192.49,"high":195.31,"low":187.09,"open":190.79,"volume":2386800},{"timestamp":1595424600,"date":"2020-07-22","index":1161,"close":191.3,"high":195.29,"low":188.82,"open":193.31,"volume":799100},{"timestamp":1595511000,"date":"2020-07-23","index":1162,"close":188.64,"high":196.33,"low":187.11,"open":190.76,"volume":2219500},{"timestamp":1595597400,"date":"2020-07-24","index":1163,"close":184.34,"high":187.63,"low":181.22,"open":184.67,"volume":1408700},{"timestamp":1595856600,"date":"2020-07-27","index":1164,"close":184.51,"high":187.34,"low":180.63,"open":185.8,"volume":2245900},{"timestamp":1595943000,"date":"2020-07-28","index":1165,"close":183.36,"high":187.8,"low":182.71,"open":184.5,"volume":1138000},{"timestamp":1596029400,"date":"2020-07-29","index":1166,"close":187.11,"high":189.5,"low":184.86,"open":185.64,"volume":897300},{"timestamp":1596115800,"date":"2020-07-30","index":1167,"close":187.66,"high":190.69,"low":183.64,"open":185.5,"volume":1940100}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":1168,"close":176.65,"high":177.83,"low":170.14,"open":176.95,"volume":6939500},{"timestamp":1596461400,"date":"2020-08-03","index":1169,"close":177.95,"high":178.87,"low":172.33,"open":176.35,"volume":2910700},{"timestamp":1596547800,"date":"2020-08-04","index":1170,"close":177.47,"high":180.9,"low":176.55,"open":178.5,"volume":2063300},{"timestamp":1596634200,"date":"2020-08-05","index":1171,"close":180.5,"high":180.51,"low":175.59,"open":177.17,"volume":2061900},{"timestamp":1596720600,"date":"2020-08-06","index":1172,"close":177.97,"high":181.46,"low":175.02,"open":181.37,"volume":1915300},{"timestamp":1596807000,"date":"2020-08-07","index":1173,"close":170.93,"high":178.41,"low":169.36,"open":177.54,"volume":2243700},{"timestamp":1597066200,"date":"2020-08-10","index":1174,"close":165.95,"high":171.5,"low":164.06,"open":170.8,"volume":1946900},{"timestamp":1597152600,"date":"2020-08-11","index":1175,"close":160.75,"high":166.08,"low":160.06,"open":165,"volume":2399900},{"timestamp":1597239000,"date":"2020-08-12","index":1176,"close":161.06,"high":165.77,"low":160.01,"open":161.86,"volume":1688900},{"timestamp":1597325400,"date":"2020-08-13","index":1177,"close":164.36,"high":167.31,"low":162.46,"open":163,"volume":1401400},{"timestamp":1597411800,"date":"2020-08-14","index":1178,"close":162.69,"high":166.42,"low":161.3,"open":166.11,"volume":1028800}]},{"date":"2020-04-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":1094,"close":146.51,"high":152.15,"low":145.26,"open":146.85,"volume":2137200},{"timestamp":1587130200,"date":"2020-04-17","index":1095,"close":152.25,"high":153.04,"low":147.38,"open":149.5,"volume":1734800},{"timestamp":1587389400,"date":"2020-04-20","index":1096,"close":152.63,"high":155.98,"low":151.43,"open":151.43,"volume":1555400},{"timestamp":1587475800,"date":"2020-04-21","index":1097,"close":148.2,"high":154.13,"low":143.87,"open":152,"volume":2143900},{"timestamp":1587562200,"date":"2020-04-22","index":1098,"close":149.2,"high":152,"low":149.02,"open":150.88,"volume":1145500},{"timestamp":1587648600,"date":"2020-04-23","index":1099,"close":149.39,"high":153.12,"low":148.63,"open":149.01,"volume":1374300},{"timestamp":1587735000,"date":"2020-04-24","index":1100,"close":152.32,"high":152.62,"low":148.31,"open":149.8,"volume":956000},{"timestamp":1587994200,"date":"2020-04-27","index":1101,"close":151.87,"high":158.98,"low":150.8,"open":154.79,"volume":1587500},{"timestamp":1588080600,"date":"2020-04-28","index":1102,"close":148.61,"high":154.92,"low":146.38,"open":153.71,"volume":1484700},{"timestamp":1588167000,"date":"2020-04-29","index":1103,"close":152.73,"high":153.18,"low":148.34,"open":151.5,"volume":1716500},{"timestamp":1588253400,"date":"2020-04-30","index":1104,"close":155.49,"high":158.79,"low":153.12,"open":155.19,"volume":2503400}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":1105,"close":154.59,"high":157.25,"low":146.06,"open":150,"volume":2339300},{"timestamp":1588599000,"date":"2020-05-04","index":1106,"close":163.13,"high":163.69,"low":151.4,"open":151.72,"volume":3260400},{"timestamp":1588685400,"date":"2020-05-05","index":1107,"close":169.58,"high":173.87,"low":164.13,"open":164.15,"volume":3366500},{"timestamp":1588771800,"date":"2020-05-06","index":1108,"close":172.92,"high":176.15,"low":168.54,"open":170.58,"volume":2008300},{"timestamp":1588858200,"date":"2020-05-07","index":1109,"close":179.78,"high":180.64,"low":174.4,"open":174.98,"volume":2259500},{"timestamp":1588944600,"date":"2020-05-08","index":1110,"close":176.19,"high":182.6,"low":175.05,"open":179.92,"volume":1824100},{"timestamp":1589203800,"date":"2020-05-11","index":1111,"close":176.6,"high":180.46,"low":174,"open":176.29,"volume":1266800},{"timestamp":1589290200,"date":"2020-05-12","index":1112,"close":176,"high":181.18,"low":172.09,"open":177.8,"volume":1554100},{"timestamp":1589376600,"date":"2020-05-13","index":1113,"close":175.76,"high":178.38,"low":170.73,"open":176.15,"volume":1535800},{"timestamp":1589463000,"date":"2020-05-14","index":1114,"close":179.79,"high":180.44,"low":172.15,"open":173.3,"volume":1410600},{"timestamp":1589549400,"date":"2020-05-15","index":1115,"close":186.5,"high":190.21,"low":179.12,"open":180,"volume":3520800}]},{"date":"2020-01-23","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":1026,"close":130.06,"high":131.81,"low":127.33,"open":128.32,"volume":1570400},{"timestamp":1578580200,"date":"2020-01-09","index":1027,"close":135.41,"high":135.6,"low":131.7,"open":131.82,"volume":2034300},{"timestamp":1578666600,"date":"2020-01-10","index":1028,"close":133.9,"high":137.45,"low":133.26,"open":135.67,"volume":1243800},{"timestamp":1578925800,"date":"2020-01-13","index":1029,"close":136.07,"high":140.49,"low":135.15,"open":138.59,"volume":1602500},{"timestamp":1579012200,"date":"2020-01-14","index":1030,"close":134.22,"high":136.5,"low":134.01,"open":135.46,"volume":1147000},{"timestamp":1579098600,"date":"2020-01-15","index":1031,"close":134.91,"high":137.22,"low":134.31,"open":134.31,"volume":994900},{"timestamp":1579185000,"date":"2020-01-16","index":1032,"close":134.72,"high":135.98,"low":134.31,"open":135.72,"volume":737700},{"timestamp":1579271400,"date":"2020-01-17","index":1033,"close":132.85,"high":135.54,"low":132.42,"open":135.11,"volume":2002600},{"timestamp":1579617000,"date":"2020-01-21","index":1034,"close":131.32,"high":133.49,"low":130.33,"open":132.2,"volume":1078500},{"timestamp":1579703400,"date":"2020-01-22","index":1035,"close":131.46,"high":133.86,"low":131.35,"open":132.6,"volume":1314400},{"timestamp":1579789800,"date":"2020-01-23","index":1036,"close":132.64,"high":133.39,"low":130.53,"open":131.56,"volume":2472900}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":1037,"close":146.79,"high":150.71,"low":140.65,"open":145,"volume":8033700},{"timestamp":1580135400,"date":"2020-01-27","index":1038,"close":143.83,"high":146.49,"low":141.99,"open":143.5,"volume":2569200},{"timestamp":1580221800,"date":"2020-01-28","index":1039,"close":149.27,"high":150,"low":143.71,"open":145.02,"volume":2378400},{"timestamp":1580308200,"date":"2020-01-29","index":1040,"close":149.15,"high":151.52,"low":147.6,"open":149.16,"volume":1926800},{"timestamp":1580394600,"date":"2020-01-30","index":1041,"close":149.58,"high":151.87,"low":146.21,"open":146.94,"volume":1351100},{"timestamp":1580481000,"date":"2020-01-31","index":1042,"close":147,"high":149.79,"low":146.27,"open":149.52,"volume":991300},{"timestamp":1580740200,"date":"2020-02-03","index":1043,"close":149.4,"high":149.48,"low":144.72,"open":146.9,"volume":910200},{"timestamp":1580826600,"date":"2020-02-04","index":1044,"close":152.09,"high":152.68,"low":148.55,"open":149.71,"volume":1523300},{"timestamp":1580913000,"date":"2020-02-05","index":1045,"close":146.58,"high":153.7,"low":144.52,"open":153.01,"volume":1644400},{"timestamp":1580999400,"date":"2020-02-06","index":1046,"close":147.94,"high":149.12,"low":144.71,"open":146.58,"volume":1352600},{"timestamp":1581085800,"date":"2020-02-07","index":1047,"close":148,"high":150.66,"low":146.68,"open":148.09,"volume":1020500}]},{"date":"2019-10-17","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1570109400,"date":"2019-10-03","index":960,"close":128.09,"high":128.53,"low":121.62,"open":123.12,"volume":1722900},{"timestamp":1570195800,"date":"2019-10-04","index":961,"close":131.87,"high":132.17,"low":129.21,"open":129.83,"volume":1905700},{"timestamp":1570455000,"date":"2019-10-07","index":962,"close":132.91,"high":133.69,"low":130.77,"open":131.01,"volume":1275400},{"timestamp":1570541400,"date":"2019-10-08","index":963,"close":124,"high":133.5,"low":123.86,"open":132.69,"volume":2544500},{"timestamp":1570627800,"date":"2019-10-09","index":964,"close":126.74,"high":128.49,"low":124.18,"open":126.12,"volume":1334300},{"timestamp":1570714200,"date":"2019-10-10","index":965,"close":125.87,"high":128.91,"low":125,"open":127,"volume":1245500},{"timestamp":1570800600,"date":"2019-10-11","index":966,"close":127.48,"high":129.86,"low":127.21,"open":127.63,"volume":715000},{"timestamp":1571059800,"date":"2019-10-14","index":967,"close":127.55,"high":129.06,"low":126.2,"open":127.03,"volume":1013400},{"timestamp":1571146200,"date":"2019-10-15","index":968,"close":128.78,"high":130.26,"low":128,"open":128,"volume":1545300},{"timestamp":1571232600,"date":"2019-10-16","index":969,"close":124.28,"high":127.38,"low":120.41,"open":126.88,"volume":2913800},{"timestamp":1571319000,"date":"2019-10-17","index":970,"close":122.64,"high":126.07,"low":121.31,"open":125.52,"volume":3060700}],"post":[{"timestamp":1571405400,"date":"2019-10-18","index":971,"close":116.86,"high":121.56,"low":109.42,"open":121.12,"volume":10814600},{"timestamp":1571664600,"date":"2019-10-21","index":972,"close":116.3,"high":118.58,"low":115.04,"open":117.05,"volume":2560100},{"timestamp":1571751000,"date":"2019-10-22","index":973,"close":110.1,"high":117.51,"low":109.09,"open":117.05,"volume":3475300},{"timestamp":1571837400,"date":"2019-10-23","index":974,"close":107.75,"high":114.18,"low":107,"open":109,"volume":3452400},{"timestamp":1571923800,"date":"2019-10-24","index":975,"close":113.26,"high":113.86,"low":109,"open":109.49,"volume":2426600},{"timestamp":1572010200,"date":"2019-10-25","index":976,"close":113.82,"high":116,"low":112.95,"open":113.17,"volume":1741600},{"timestamp":1572269400,"date":"2019-10-28","index":977,"close":118.33,"high":118.73,"low":114.26,"open":116.83,"volume":2212200},{"timestamp":1572355800,"date":"2019-10-29","index":978,"close":119.74,"high":120.19,"low":116.59,"open":117.85,"volume":2389200},{"timestamp":1572442200,"date":"2019-10-30","index":979,"close":124.82,"high":126.09,"low":119.17,"open":120,"volume":2853600},{"timestamp":1572528600,"date":"2019-10-31","index":980,"close":120.79,"high":125.82,"low":120.3,"open":124.83,"volume":1946800},{"timestamp":1572615000,"date":"2019-11-01","index":981,"close":122.36,"high":122.68,"low":119.83,"open":121.19,"volume":865800}]},{"date":"2019-07-25","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":901,"close":140.9,"high":142.3,"low":139.7,"open":141.56,"volume":689700},{"timestamp":1562938200,"date":"2019-07-12","index":902,"close":138.55,"high":141.35,"low":137.23,"open":140.59,"volume":920800},{"timestamp":1563197400,"date":"2019-07-15","index":903,"close":139.51,"high":140.48,"low":138.1,"open":139.46,"volume":762900},{"timestamp":1563283800,"date":"2019-07-16","index":904,"close":137.16,"high":140,"low":135.63,"open":140,"volume":932700},{"timestamp":1563370200,"date":"2019-07-17","index":905,"close":136.43,"high":140.3,"low":136.3,"open":137.87,"volume":1181300},{"timestamp":1563456600,"date":"2019-07-18","index":906,"close":136.06,"high":136.92,"low":134.83,"open":136.15,"volume":854900},{"timestamp":1563543000,"date":"2019-07-19","index":907,"close":134.16,"high":137.99,"low":134.1,"open":137,"volume":993400},{"timestamp":1563802200,"date":"2019-07-22","index":908,"close":135.28,"high":136.71,"low":132.82,"open":134.3,"volume":1099400},{"timestamp":1563888600,"date":"2019-07-23","index":909,"close":134.06,"high":136.74,"low":130.78,"open":136.72,"volume":1403600},{"timestamp":1563975000,"date":"2019-07-24","index":910,"close":135.35,"high":136.91,"low":133.81,"open":134.06,"volume":1175100},{"timestamp":1564061400,"date":"2019-07-25","index":911,"close":134.51,"high":136.36,"low":130.9,"open":134.82,"volume":1576800}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":912,"close":146.04,"high":149.8,"low":136.06,"open":136.75,"volume":4440500},{"timestamp":1564407000,"date":"2019-07-29","index":913,"close":139.05,"high":144.64,"low":134.11,"open":144,"volume":2904300},{"timestamp":1564493400,"date":"2019-07-30","index":914,"close":137,"high":139.53,"low":136.25,"open":137.91,"volume":1180700},{"timestamp":1564579800,"date":"2019-07-31","index":915,"close":140.12,"high":141.98,"low":136.64,"open":136.81,"volume":2051600},{"timestamp":1564666200,"date":"2019-08-01","index":916,"close":143.92,"high":145.95,"low":140,"open":140,"volume":1638100},{"timestamp":1564752600,"date":"2019-08-02","index":917,"close":141.2,"high":143.07,"low":138.76,"open":142.98,"volume":1460500},{"timestamp":1565011800,"date":"2019-08-05","index":918,"close":133.19,"high":136.96,"low":131.26,"open":135.41,"volume":1848100},{"timestamp":1565098200,"date":"2019-08-06","index":919,"close":135.47,"high":139.47,"low":134.73,"open":135,"volume":1282300},{"timestamp":1565184600,"date":"2019-08-07","index":920,"close":141.9,"high":142.82,"low":132.32,"open":133.03,"volume":2390700},{"timestamp":1565271000,"date":"2019-08-08","index":921,"close":145.12,"high":146.05,"low":142.5,"open":142.7,"volume":1207200},{"timestamp":1565357400,"date":"2019-08-09","index":922,"close":145.99,"high":147.59,"low":142.3,"open":144.48,"volume":835800}]},{"date":"2019-04-17","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1554298200,"date":"2019-04-03","index":833,"close":115.36,"high":116.7,"low":114.67,"open":116.3,"volume":1102400},{"timestamp":1554384600,"date":"2019-04-04","index":834,"close":110.22,"high":115.6,"low":106.75,"open":115.6,"volume":2366000},{"timestamp":1554471000,"date":"2019-04-05","index":835,"close":111.33,"high":112.54,"low":110.19,"open":111.53,"volume":1239500},{"timestamp":1554730200,"date":"2019-04-08","index":836,"close":112.08,"high":112.14,"low":108.29,"open":111.28,"volume":1009500},{"timestamp":1554816600,"date":"2019-04-09","index":837,"close":112.15,"high":112.69,"low":110.2,"open":111,"volume":1194300},{"timestamp":1554903000,"date":"2019-04-10","index":838,"close":112.74,"high":113.7,"low":111.83,"open":112.15,"volume":1714200},{"timestamp":1554989400,"date":"2019-04-11","index":839,"close":114.44,"high":114.69,"low":111.57,"open":113.64,"volume":1224200},{"timestamp":1555075800,"date":"2019-04-12","index":840,"close":112.68,"high":115.67,"low":112.28,"open":115.28,"volume":1543200},{"timestamp":1555335000,"date":"2019-04-15","index":841,"close":114.45,"high":117.06,"low":113.56,"open":114.01,"volume":2094000},{"timestamp":1555421400,"date":"2019-04-16","index":842,"close":112.97,"high":115.61,"low":112.22,"open":115.09,"volume":2014300},{"timestamp":1555507800,"date":"2019-04-17","index":843,"close":111.19,"high":114.13,"low":109.67,"open":113.39,"volume":3261600}],"post":[{"timestamp":1555594200,"date":"2019-04-18","index":844,"close":101.94,"high":105.6,"low":100.25,"open":101.4,"volume":7539000},{"timestamp":1555939800,"date":"2019-04-22","index":845,"close":103.75,"high":104.25,"low":100.28,"open":100.72,"volume":2528700},{"timestamp":1556026200,"date":"2019-04-23","index":846,"close":106.72,"high":107.1,"low":103.87,"open":104.25,"volume":3142900},{"timestamp":1556112600,"date":"2019-04-24","index":847,"close":103.17,"high":108.06,"low":102.85,"open":107.52,"volume":2177500},{"timestamp":1556199000,"date":"2019-04-25","index":848,"close":106,"high":106.07,"low":102.61,"open":104,"volume":1468400},{"timestamp":1556285400,"date":"2019-04-26","index":849,"close":108.21,"high":108.34,"low":104.6,"open":105.84,"volume":1129900},{"timestamp":1556544600,"date":"2019-04-29","index":850,"close":110.05,"high":110.7,"low":107.8,"open":107.93,"volume":2116200},{"timestamp":1556631000,"date":"2019-04-30","index":851,"close":110.15,"high":111.66,"low":109.1,"open":109.25,"volume":1658600},{"timestamp":1556717400,"date":"2019-05-01","index":852,"close":108.59,"high":110.99,"low":108.57,"open":110.23,"volume":1091800},{"timestamp":1556803800,"date":"2019-05-02","index":853,"close":109.01,"high":109.8,"low":106.8,"open":107.82,"volume":1108200},{"timestamp":1556890200,"date":"2019-05-03","index":854,"close":110.41,"high":111.7,"low":109.46,"open":110.33,"volume":854300}]},{"date":"2019-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":771,"close":84.48,"high":88.36,"low":84.29,"open":87.03,"volume":1201500},{"timestamp":1546612200,"date":"2019-01-04","index":772,"close":87.09,"high":88.82,"low":85.48,"open":86.65,"volume":1836200},{"timestamp":1546871400,"date":"2019-01-07","index":773,"close":92.71,"high":95.8,"low":87.7,"open":89.05,"volume":3738800},{"timestamp":1546957800,"date":"2019-01-08","index":774,"close":94.82,"high":96,"low":91.66,"open":94.98,"volume":2275300},{"timestamp":1547044200,"date":"2019-01-09","index":775,"close":95.81,"high":96.97,"low":94.63,"open":95.27,"volume":1454800},{"timestamp":1547130600,"date":"2019-01-10","index":776,"close":95.5,"high":95.99,"low":93.75,"open":95.06,"volume":1174800},{"timestamp":1547217000,"date":"2019-01-11","index":777,"close":95.65,"high":96.47,"low":93.67,"open":95.31,"volume":934900},{"timestamp":1547476200,"date":"2019-01-14","index":778,"close":93.71,"high":94.72,"low":92.85,"open":94.18,"volume":2252100},{"timestamp":1547562600,"date":"2019-01-15","index":779,"close":95.38,"high":95.41,"low":90.4,"open":91.35,"volume":1792200},{"timestamp":1547649000,"date":"2019-01-16","index":780,"close":94.32,"high":96.69,"low":93.4,"open":95.63,"volume":1662900},{"timestamp":1547735400,"date":"2019-01-17","index":781,"close":92.92,"high":94.75,"low":91.66,"open":94.33,"volume":3504300}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":782,"close":90.67,"high":100,"low":88.55,"open":100,"volume":7666900},{"timestamp":1548167400,"date":"2019-01-22","index":783,"close":91.44,"high":92.47,"low":87.18,"open":88.77,"volume":2696100},{"timestamp":1548253800,"date":"2019-01-23","index":784,"close":93.65,"high":94.4,"low":90.85,"open":92,"volume":2447100},{"timestamp":1548340200,"date":"2019-01-24","index":785,"close":93.32,"high":94.9,"low":92.11,"open":93.82,"volume":1211200},{"timestamp":1548426600,"date":"2019-01-25","index":786,"close":95.86,"high":95.99,"low":93.71,"open":94.5,"volume":1154700},{"timestamp":1548685800,"date":"2019-01-28","index":787,"close":94.72,"high":95.12,"low":92.53,"open":94.42,"volume":954700},{"timestamp":1548772200,"date":"2019-01-29","index":788,"close":93.22,"high":94.8,"low":92.42,"open":94.39,"volume":948500},{"timestamp":1548858600,"date":"2019-01-30","index":789,"close":95.01,"high":95.84,"low":94.07,"open":94.07,"volume":1141300},{"timestamp":1548945000,"date":"2019-01-31","index":790,"close":98.4,"high":100,"low":94.71,"open":95,"volume":2263300},{"timestamp":1549031400,"date":"2019-02-01","index":791,"close":98.98,"high":101.76,"low":97.86,"open":98.21,"volume":2084700},{"timestamp":1549290600,"date":"2019-02-04","index":792,"close":102.18,"high":102.85,"low":99.07,"open":99.08,"volume":1979900}]},{"date":"2018-10-18","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":710,"close":85.67,"high":90.83,"low":85.42,"open":90.22,"volume":3062200},{"timestamp":1538746200,"date":"2018-10-05","index":711,"close":85.36,"high":87.26,"low":84.05,"open":86.1,"volume":1707100},{"timestamp":1539005400,"date":"2018-10-08","index":712,"close":81.09,"high":84.71,"low":79.77,"open":84.35,"volume":3316200},{"timestamp":1539091800,"date":"2018-10-09","index":713,"close":81.29,"high":83.85,"low":80.51,"open":80.68,"volume":1699800},{"timestamp":1539178200,"date":"2018-10-10","index":714,"close":78.65,"high":80.69,"low":77.51,"open":80.24,"volume":2382300},{"timestamp":1539264600,"date":"2018-10-11","index":715,"close":78.34,"high":81.22,"low":76.12,"open":76.62,"volume":2084800},{"timestamp":1539351000,"date":"2018-10-12","index":716,"close":81.71,"high":82.36,"low":79.87,"open":81.22,"volume":1667000},{"timestamp":1539610200,"date":"2018-10-15","index":717,"close":79.78,"high":82.14,"low":78.61,"open":81.71,"volume":1287300},{"timestamp":1539696600,"date":"2018-10-16","index":718,"close":82.84,"high":83.2,"low":80.66,"open":80.87,"volume":1613500},{"timestamp":1539783000,"date":"2018-10-17","index":719,"close":83.63,"high":84.05,"low":81.58,"open":83.99,"volume":1125000},{"timestamp":1539869400,"date":"2018-10-18","index":720,"close":81.89,"high":83.9,"low":80.14,"open":83.03,"volume":2485100}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":721,"close":70.18,"high":80.86,"low":69.56,"open":78,"volume":8073000},{"timestamp":1540215000,"date":"2018-10-22","index":722,"close":72.64,"high":73.21,"low":70.42,"open":71.03,"volume":3574600},{"timestamp":1540301400,"date":"2018-10-23","index":723,"close":72.46,"high":72.63,"low":69.68,"open":71.2,"volume":2069400},{"timestamp":1540387800,"date":"2018-10-24","index":724,"close":67.12,"high":73.28,"low":67.01,"open":72.06,"volume":1984300},{"timestamp":1540474200,"date":"2018-10-25","index":725,"close":70.43,"high":70.65,"low":68,"open":69.29,"volume":1942400},{"timestamp":1540560600,"date":"2018-10-26","index":726,"close":68.92,"high":70.69,"low":66.8,"open":67.99,"volume":1634000},{"timestamp":1540819800,"date":"2018-10-29","index":727,"close":68.93,"high":72.42,"low":67.37,"open":71.82,"volume":1604600},{"timestamp":1540906200,"date":"2018-10-30","index":728,"close":71.34,"high":72.57,"low":68.27,"open":68.71,"volume":2255300},{"timestamp":1540992600,"date":"2018-10-31","index":729,"close":75.91,"high":76.66,"low":72.06,"open":72.5,"volume":2289900},{"timestamp":1541079000,"date":"2018-11-01","index":730,"close":76.75,"high":77.43,"low":74.43,"open":76.67,"volume":1389400},{"timestamp":1541165400,"date":"2018-11-02","index":731,"close":76.48,"high":78.57,"low":75.2,"open":77.07,"volume":1130200}]},{"date":"2018-07-26","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":651,"close":68.26,"high":68.77,"low":65.34,"open":65.61,"volume":1439500},{"timestamp":1531488600,"date":"2018-07-13","index":652,"close":67.19,"high":68.68,"low":67.09,"open":68.57,"volume":1170600},{"timestamp":1531747800,"date":"2018-07-16","index":653,"close":66.86,"high":68.4,"low":66.74,"open":67.52,"volume":670300},{"timestamp":1531834200,"date":"2018-07-17","index":654,"close":67.88,"high":68.1,"low":65.15,"open":66.09,"volume":671700},{"timestamp":1531920600,"date":"2018-07-18","index":655,"close":68.22,"high":68.5,"low":67.29,"open":67.96,"volume":589200},{"timestamp":1532007000,"date":"2018-07-19","index":656,"close":67.86,"high":68.98,"low":67.81,"open":68.23,"volume":702000},{"timestamp":1532093400,"date":"2018-07-20","index":657,"close":67.87,"high":68.66,"low":67.5,"open":67.85,"volume":1198900},{"timestamp":1532352600,"date":"2018-07-23","index":658,"close":66.4,"high":67.98,"low":65.51,"open":67.49,"volume":1383200},{"timestamp":1532439000,"date":"2018-07-24","index":659,"close":64.49,"high":67.11,"low":64.43,"open":67.11,"volume":926900},{"timestamp":1532525400,"date":"2018-07-25","index":660,"close":67.05,"high":67.12,"low":64.78,"open":64.78,"volume":803100},{"timestamp":1532611800,"date":"2018-07-26","index":661,"close":66.83,"high":67.77,"low":65.33,"open":66.09,"volume":1460300}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":662,"close":73.84,"high":79.82,"low":72.5,"open":77.93,"volume":7461900},{"timestamp":1532957400,"date":"2018-07-30","index":663,"close":71.08,"high":75,"low":69.13,"open":73,"volume":2577300},{"timestamp":1533043800,"date":"2018-07-31","index":664,"close":72.41,"high":73.81,"low":70.5,"open":70.78,"volume":2057800},{"timestamp":1533130200,"date":"2018-08-01","index":665,"close":73.29,"high":74.56,"low":72.41,"open":72.5,"volume":1364600},{"timestamp":1533216600,"date":"2018-08-02","index":666,"close":74.92,"high":75.56,"low":72.86,"open":73,"volume":1059300},{"timestamp":1533303000,"date":"2018-08-03","index":667,"close":74.12,"high":75.2,"low":73.31,"open":75.2,"volume":934700},{"timestamp":1533562200,"date":"2018-08-06","index":668,"close":75.55,"high":76.13,"low":74.31,"open":74.35,"volume":1518000},{"timestamp":1533648600,"date":"2018-08-07","index":669,"close":75.98,"high":76.61,"low":75.51,"open":75.91,"volume":1086800},{"timestamp":1533735000,"date":"2018-08-08","index":670,"close":76.17,"high":76.7,"low":75.25,"open":75.62,"volume":689600},{"timestamp":1533821400,"date":"2018-08-09","index":671,"close":78.31,"high":78.74,"low":75.66,"open":76.2,"volume":1234400},{"timestamp":1533907800,"date":"2018-08-10","index":672,"close":78.07,"high":78.7,"low":77.1,"open":77.52,"volume":865400}]},{"date":"2018-04-19","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1522935000,"date":"2018-04-05","index":583,"close":55.97,"high":57.34,"low":55.66,"open":56.91,"volume":825900},{"timestamp":1523021400,"date":"2018-04-06","index":584,"close":54.59,"high":56.26,"low":53.96,"open":55.48,"volume":883900},{"timestamp":1523280600,"date":"2018-04-09","index":585,"close":55.9,"high":56.91,"low":55.24,"open":55.48,"volume":853900},{"timestamp":1523367000,"date":"2018-04-10","index":586,"close":56.99,"high":57.43,"low":55.3,"open":57.04,"volume":721200},{"timestamp":1523453400,"date":"2018-04-11","index":587,"close":58.66,"high":59.82,"low":56.35,"open":56.58,"volume":1402100},{"timestamp":1523539800,"date":"2018-04-12","index":588,"close":60.64,"high":60.84,"low":58.32,"open":58.91,"volume":1483900},{"timestamp":1523626200,"date":"2018-04-13","index":589,"close":60.25,"high":61.26,"low":59.95,"open":61.09,"volume":1209600},{"timestamp":1523885400,"date":"2018-04-16","index":590,"close":60.68,"high":61.58,"low":60.01,"open":60.87,"volume":817400},{"timestamp":1523971800,"date":"2018-04-17","index":591,"close":62.06,"high":62.75,"low":60.96,"open":61,"volume":947500},{"timestamp":1524058200,"date":"2018-04-18","index":592,"close":62.07,"high":62.78,"low":60.54,"open":61.15,"volume":1105100},{"timestamp":1524144600,"date":"2018-04-19","index":593,"close":62.27,"high":62.6,"low":61,"open":62.19,"volume":1496200}],"post":[{"timestamp":1524231000,"date":"2018-04-20","index":594,"close":58.21,"high":59.62,"low":54.54,"open":54.61,"volume":9366700},{"timestamp":1524490200,"date":"2018-04-23","index":595,"close":58.98,"high":59.03,"low":56.79,"open":58.19,"volume":2357500},{"timestamp":1524576600,"date":"2018-04-24","index":596,"close":57.21,"high":59.49,"low":56.7,"open":59.4,"volume":3834600},{"timestamp":1524663000,"date":"2018-04-25","index":597,"close":55.17,"high":56.83,"low":54.92,"open":56.51,"volume":3018800},{"timestamp":1524749400,"date":"2018-04-26","index":598,"close":56.04,"high":56.39,"low":55.46,"open":55.99,"volume":1894800},{"timestamp":1524835800,"date":"2018-04-27","index":599,"close":55.42,"high":56.38,"low":54.57,"open":56.35,"volume":1011800},{"timestamp":1525095000,"date":"2018-04-30","index":600,"close":55.98,"high":56.35,"low":55.15,"open":55.48,"volume":1125800},{"timestamp":1525181400,"date":"2018-05-01","index":601,"close":56.24,"high":56.26,"low":55.11,"open":55.6,"volume":933600},{"timestamp":1525267800,"date":"2018-05-02","index":602,"close":56.47,"high":57,"low":55.93,"open":56.37,"volume":721100},{"timestamp":1525354200,"date":"2018-05-03","index":603,"close":58.49,"high":58.5,"low":56.28,"open":56.46,"volume":1323800},{"timestamp":1525440600,"date":"2018-05-04","index":604,"close":59.99,"high":60.03,"low":57.6,"open":58.01,"volume":1571500}]},{"date":"2018-01-18","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1514989800,"date":"2018-01-03","index":520,"close":50.4,"high":50.71,"low":47.32,"open":47.32,"volume":2122800},{"timestamp":1515076200,"date":"2018-01-04","index":521,"close":51.6,"high":52.04,"low":50.63,"open":51.06,"volume":2042800},{"timestamp":1515162600,"date":"2018-01-05","index":522,"close":51.87,"high":52.43,"low":51.6,"open":51.62,"volume":1112200},{"timestamp":1515421800,"date":"2018-01-08","index":523,"close":51.91,"high":52.6,"low":51.27,"open":51.89,"volume":686600},{"timestamp":1515508200,"date":"2018-01-09","index":524,"close":52.72,"high":52.85,"low":51.08,"open":52.31,"volume":912400},{"timestamp":1515594600,"date":"2018-01-10","index":525,"close":51.05,"high":52.47,"low":50.54,"open":52.22,"volume":1134600},{"timestamp":1515681000,"date":"2018-01-11","index":526,"close":52.04,"high":52.07,"low":50.66,"open":51.15,"volume":463200},{"timestamp":1515767400,"date":"2018-01-12","index":527,"close":52.57,"high":52.74,"low":51.32,"open":52.04,"volume":592300},{"timestamp":1516113000,"date":"2018-01-16","index":528,"close":52.82,"high":55.25,"low":51.77,"open":53.38,"volume":1982300},{"timestamp":1516199400,"date":"2018-01-17","index":529,"close":54.87,"high":55.21,"low":53.04,"open":53.31,"volume":1736600},{"timestamp":1516285800,"date":"2018-01-18","index":530,"close":55.6,"high":55.91,"low":53.56,"open":55.91,"volume":2247200}],"post":[{"timestamp":1516372200,"date":"2018-01-19","index":531,"close":53.07,"high":55.17,"low":51.55,"open":53.31,"volume":3658300},{"timestamp":1516631400,"date":"2018-01-22","index":532,"close":52.26,"high":53,"low":50.93,"open":52.6,"volume":1631100},{"timestamp":1516717800,"date":"2018-01-23","index":533,"close":53.93,"high":54.06,"low":51.26,"open":51.92,"volume":1261100},{"timestamp":1516804200,"date":"2018-01-24","index":534,"close":52.77,"high":54,"low":52.11,"open":53.93,"volume":1125500},{"timestamp":1516890600,"date":"2018-01-25","index":535,"close":53.09,"high":53.42,"low":52.24,"open":52.85,"volume":844200},{"timestamp":1516977000,"date":"2018-01-26","index":536,"close":53.85,"high":53.93,"low":53.2,"open":53.64,"volume":801200},{"timestamp":1517236200,"date":"2018-01-29","index":537,"close":54.74,"high":55.05,"low":53.16,"open":53.65,"volume":1134100},{"timestamp":1517322600,"date":"2018-01-30","index":538,"close":53.39,"high":54.66,"low":53.1,"open":53.81,"volume":791500},{"timestamp":1517409000,"date":"2018-01-31","index":539,"close":53.99,"high":54.53,"low":53.36,"open":53.78,"volume":606300},{"timestamp":1517495400,"date":"2018-02-01","index":540,"close":53.26,"high":54.35,"low":52.43,"open":53.47,"volume":687400},{"timestamp":1517581800,"date":"2018-02-02","index":541,"close":52.72,"high":53.13,"low":52.24,"open":53.06,"volume":914400}]},{"date":"2017-10-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":459,"close":38.15,"high":38.34,"low":37.72,"open":37.87,"volume":896300},{"timestamp":1507296600,"date":"2017-10-06","index":460,"close":38.67,"high":38.87,"low":37.47,"open":38.12,"volume":990000},{"timestamp":1507555800,"date":"2017-10-09","index":461,"close":39.59,"high":40,"low":38.63,"open":38.8,"volume":1505400},{"timestamp":1507642200,"date":"2017-10-10","index":462,"close":39.77,"high":40.43,"low":39.65,"open":39.66,"volume":1857800},{"timestamp":1507728600,"date":"2017-10-11","index":463,"close":40.39,"high":40.95,"low":39.87,"open":39.89,"volume":1326700},{"timestamp":1507815000,"date":"2017-10-12","index":464,"close":40.33,"high":40.66,"low":40.1,"open":40.4,"volume":746300},{"timestamp":1507901400,"date":"2017-10-13","index":465,"close":39.64,"high":40.46,"low":39.24,"open":40.46,"volume":685900},{"timestamp":1508160600,"date":"2017-10-16","index":466,"close":39.55,"high":40,"low":39.21,"open":39.82,"volume":758900},{"timestamp":1508247000,"date":"2017-10-17","index":467,"close":39.75,"high":39.97,"low":39.33,"open":39.61,"volume":992200},{"timestamp":1508333400,"date":"2017-10-18","index":468,"close":39.81,"high":39.94,"low":39.47,"open":39.75,"volume":632000},{"timestamp":1508419800,"date":"2017-10-19","index":469,"close":40.25,"high":40.3,"low":39.06,"open":39.49,"volume":1311300}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":470,"close":50.17,"high":50.88,"low":41.93,"open":45.98,"volume":7226400},{"timestamp":1508765400,"date":"2017-10-23","index":471,"close":49,"high":49.07,"low":47.47,"open":48.66,"volume":3398300},{"timestamp":1508851800,"date":"2017-10-24","index":472,"close":49.28,"high":49.56,"low":48,"open":48.55,"volume":1320100},{"timestamp":1508938200,"date":"2017-10-25","index":473,"close":48.26,"high":49.27,"low":46.81,"open":49.27,"volume":1700000},{"timestamp":1509024600,"date":"2017-10-26","index":474,"close":47.91,"high":48.74,"low":47.58,"open":48.08,"volume":817700},{"timestamp":1509111000,"date":"2017-10-27","index":475,"close":47.03,"high":48.38,"low":46.4,"open":48.02,"volume":1260000},{"timestamp":1509370200,"date":"2017-10-30","index":476,"close":48.31,"high":48.53,"low":46.6,"open":46.92,"volume":1028400},{"timestamp":1509456600,"date":"2017-10-31","index":477,"close":48.37,"high":49.16,"low":47.54,"open":48.27,"volume":1097100},{"timestamp":1509543000,"date":"2017-11-01","index":478,"close":48.69,"high":48.76,"low":46.93,"open":48.24,"volume":1261800},{"timestamp":1509629400,"date":"2017-11-02","index":479,"close":49.43,"high":50.48,"low":48.18,"open":48.61,"volume":2227400},{"timestamp":1509715800,"date":"2017-11-03","index":480,"close":50.99,"high":51.77,"low":48.8,"open":49.57,"volume":2127900}]},{"date":"2017-07-27","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":400,"close":35.53,"high":36.43,"low":35.49,"open":36.3,"volume":258200},{"timestamp":1500039000,"date":"2017-07-14","index":401,"close":35.65,"high":35.75,"low":35.27,"open":35.72,"volume":231800},{"timestamp":1500298200,"date":"2017-07-17","index":402,"close":35.65,"high":35.79,"low":35.41,"open":35.75,"volume":214900},{"timestamp":1500384600,"date":"2017-07-18","index":403,"close":35.43,"high":35.67,"low":35.26,"open":35.67,"volume":332300},{"timestamp":1500471000,"date":"2017-07-19","index":404,"close":36.26,"high":36.36,"low":35.35,"open":35.55,"volume":334700},{"timestamp":1500557400,"date":"2017-07-20","index":405,"close":35.98,"high":36.29,"low":35.61,"open":36.29,"volume":316600},{"timestamp":1500643800,"date":"2017-07-21","index":406,"close":35.75,"high":36.3,"low":35.49,"open":35.97,"volume":210900},{"timestamp":1500903000,"date":"2017-07-24","index":407,"close":36.41,"high":36.49,"low":35.42,"open":35.42,"volume":400800},{"timestamp":1500989400,"date":"2017-07-25","index":408,"close":38,"high":38.49,"low":36.94,"open":36.94,"volume":1110700},{"timestamp":1501075800,"date":"2017-07-26","index":409,"close":38.84,"high":38.99,"low":37.42,"open":38,"volume":686200},{"timestamp":1501162200,"date":"2017-07-27","index":410,"close":37.97,"high":39.25,"low":37.13,"open":39,"volume":1001400}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":411,"close":37.14,"high":37.36,"low":35.09,"open":37.21,"volume":1582300},{"timestamp":1501507800,"date":"2017-07-31","index":412,"close":35.82,"high":36.93,"low":35.35,"open":36.93,"volume":1378900},{"timestamp":1501594200,"date":"2017-08-01","index":413,"close":36.29,"high":36.32,"low":35.33,"open":35.82,"volume":760700},{"timestamp":1501680600,"date":"2017-08-02","index":414,"close":34.5,"high":36.5,"low":34.44,"open":36.37,"volume":858000},{"timestamp":1501767000,"date":"2017-08-03","index":415,"close":35.04,"high":35.23,"low":34.51,"open":34.65,"volume":723900},{"timestamp":1501853400,"date":"2017-08-04","index":416,"close":35.33,"high":35.36,"low":34.76,"open":35,"volume":315900},{"timestamp":1502112600,"date":"2017-08-07","index":417,"close":35.43,"high":35.51,"low":34.91,"open":35.51,"volume":423300},{"timestamp":1502199000,"date":"2017-08-08","index":418,"close":35.15,"high":35.37,"low":35.04,"open":35.3,"volume":295600},{"timestamp":1502285400,"date":"2017-08-09","index":419,"close":35.44,"high":35.46,"low":34.83,"open":35,"volume":552600},{"timestamp":1502371800,"date":"2017-08-10","index":420,"close":34.78,"high":35.3,"low":34.54,"open":35.25,"volume":829300},{"timestamp":1502458200,"date":"2017-08-11","index":421,"close":35.46,"high":35.47,"low":34.48,"open":35.07,"volume":421800}]},{"date":"2017-04-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":337,"close":31.6,"high":31.64,"low":31.01,"open":31.01,"volume":580400},{"timestamp":1492090200,"date":"2017-04-13","index":338,"close":31.23,"high":31.62,"low":31.18,"open":31.6,"volume":560400},{"timestamp":1492435800,"date":"2017-04-17","index":339,"close":31.49,"high":31.6,"low":31.29,"open":31.34,"volume":340800},{"timestamp":1492522200,"date":"2017-04-18","index":340,"close":31.59,"high":31.72,"low":31.26,"open":31.45,"volume":411200},{"timestamp":1492608600,"date":"2017-04-19","index":341,"close":31.83,"high":31.98,"low":31.45,"open":31.58,"volume":534500},{"timestamp":1492695000,"date":"2017-04-20","index":342,"close":31.27,"high":31.5,"low":30.91,"open":31.44,"volume":1040900},{"timestamp":1492781400,"date":"2017-04-21","index":343,"close":31.54,"high":31.61,"low":31.2,"open":31.44,"volume":735900},{"timestamp":1493040600,"date":"2017-04-24","index":344,"close":32.02,"high":32.03,"low":31.58,"open":31.89,"volume":463500},{"timestamp":1493127000,"date":"2017-04-25","index":345,"close":32.57,"high":32.81,"low":31.79,"open":31.97,"volume":670700},{"timestamp":1493213400,"date":"2017-04-26","index":346,"close":32.82,"high":32.85,"low":32.45,"open":32.57,"volume":515200},{"timestamp":1493299800,"date":"2017-04-27","index":347,"close":33.47,"high":33.57,"low":32.55,"open":32.66,"volume":1403900}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":348,"close":34.48,"high":34.97,"low":33.67,"open":34.2,"volume":1870700},{"timestamp":1493645400,"date":"2017-05-01","index":349,"close":34.72,"high":34.79,"low":32.84,"open":33.65,"volume":1684500},{"timestamp":1493731800,"date":"2017-05-02","index":350,"close":34.94,"high":34.95,"low":34.3,"open":34.69,"volume":1150100},{"timestamp":1493818200,"date":"2017-05-03","index":351,"close":35.28,"high":35.32,"low":34.84,"open":34.96,"volume":933400},{"timestamp":1493904600,"date":"2017-05-04","index":352,"close":36.53,"high":36.89,"low":35.13,"open":35.36,"volume":1066400},{"timestamp":1493991000,"date":"2017-05-05","index":353,"close":36.81,"high":37.01,"low":36.03,"open":36.48,"volume":678600},{"timestamp":1494250200,"date":"2017-05-08","index":354,"close":36.82,"high":37.04,"low":36.53,"open":36.92,"volume":865000},{"timestamp":1494336600,"date":"2017-05-09","index":355,"close":36.84,"high":37.06,"low":36.65,"open":36.83,"volume":948400},{"timestamp":1494423000,"date":"2017-05-10","index":356,"close":37.18,"high":37.42,"low":36.6,"open":36.79,"volume":546600},{"timestamp":1494509400,"date":"2017-05-11","index":357,"close":36.93,"high":37.12,"low":36.46,"open":37,"volume":613900},{"timestamp":1494595800,"date":"2017-05-12","index":358,"close":36.84,"high":37.19,"low":36.4,"open":36.79,"volume":1674600}]},{"date":"2017-01-19","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1483540200,"date":"2017-01-04","index":269,"close":25.15,"high":25.61,"low":24.71,"open":24.75,"volume":556500},{"timestamp":1483626600,"date":"2017-01-05","index":270,"close":24.97,"high":25.58,"low":24.71,"open":25.16,"volume":594900},{"timestamp":1483713000,"date":"2017-01-06","index":271,"close":24.72,"high":25.25,"low":24.63,"open":25.07,"volume":931600},{"timestamp":1483972200,"date":"2017-01-09","index":272,"close":25.03,"high":25.12,"low":24.71,"open":24.73,"volume":510600},{"timestamp":1484058600,"date":"2017-01-10","index":273,"close":25.24,"high":25.38,"low":24.95,"open":25.03,"volume":495500},{"timestamp":1484145000,"date":"2017-01-11","index":274,"close":26,"high":26.08,"low":25.16,"open":25.28,"volume":677800},{"timestamp":1484231400,"date":"2017-01-12","index":275,"close":26.81,"high":26.84,"low":26.01,"open":26.03,"volume":1214300},{"timestamp":1484317800,"date":"2017-01-13","index":276,"close":26.91,"high":26.98,"low":26.48,"open":26.92,"volume":564800},{"timestamp":1484663400,"date":"2017-01-17","index":277,"close":26.63,"high":26.87,"low":26.43,"open":26.82,"volume":679000},{"timestamp":1484749800,"date":"2017-01-18","index":278,"close":27.2,"high":27.45,"low":26.62,"open":26.88,"volume":1101500},{"timestamp":1484836200,"date":"2017-01-19","index":279,"close":27.42,"high":27.51,"low":27.14,"open":27.35,"volume":921800}],"post":[{"timestamp":1484922600,"date":"2017-01-20","index":280,"close":28.03,"high":28.14,"low":26.96,"open":27.21,"volume":2014800},{"timestamp":1485181800,"date":"2017-01-23","index":281,"close":27.64,"high":27.97,"low":27.23,"open":27.78,"volume":1493600},{"timestamp":1485268200,"date":"2017-01-24","index":282,"close":27.93,"high":28.1,"low":27.38,"open":27.52,"volume":666400},{"timestamp":1485354600,"date":"2017-01-25","index":283,"close":27.85,"high":28.69,"low":27.68,"open":28.69,"volume":1066500},{"timestamp":1485441000,"date":"2017-01-26","index":284,"close":27.77,"high":27.99,"low":27.62,"open":27.86,"volume":508900},{"timestamp":1485527400,"date":"2017-01-27","index":285,"close":27.76,"high":27.97,"low":27.52,"open":27.81,"volume":643900},{"timestamp":1485786600,"date":"2017-01-30","index":286,"close":27.61,"high":27.69,"low":26.97,"open":27.51,"volume":449400},{"timestamp":1485873000,"date":"2017-01-31","index":287,"close":27.63,"high":27.7,"low":27.07,"open":27.39,"volume":664800},{"timestamp":1485959400,"date":"2017-02-01","index":288,"close":28.02,"high":28.19,"low":27.33,"open":27.57,"volume":857300},{"timestamp":1486045800,"date":"2017-02-02","index":289,"close":28.14,"high":28.18,"low":27.62,"open":28,"volume":518000},{"timestamp":1486132200,"date":"2017-02-03","index":290,"close":28.16,"high":28.37,"low":27.85,"open":28.06,"volume":401000}]},{"date":"2016-10-27","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":213,"close":28.05,"high":28.48,"low":27.55,"open":27.75,"volume":434600},{"timestamp":1476451800,"date":"2016-10-14","index":214,"close":28.42,"high":28.61,"low":27.89,"open":28.34,"volume":437300},{"timestamp":1476711000,"date":"2016-10-17","index":215,"close":28.43,"high":28.5,"low":28.3,"open":28.5,"volume":391600},{"timestamp":1476797400,"date":"2016-10-18","index":216,"close":28.91,"high":28.99,"low":28.48,"open":28.53,"volume":452200},{"timestamp":1476883800,"date":"2016-10-19","index":217,"close":29.03,"high":29.16,"low":28.54,"open":29,"volume":279600},{"timestamp":1476970200,"date":"2016-10-20","index":218,"close":28.7,"high":29.24,"low":28.55,"open":29.1,"volume":392900},{"timestamp":1477056600,"date":"2016-10-21","index":219,"close":29.04,"high":29.2,"low":28.59,"open":28.83,"volume":466400},{"timestamp":1477315800,"date":"2016-10-24","index":220,"close":29.25,"high":29.69,"low":29,"open":29.69,"volume":241500},{"timestamp":1477402200,"date":"2016-10-25","index":221,"close":29.14,"high":29.44,"low":28.9,"open":29.37,"volume":447500},{"timestamp":1477488600,"date":"2016-10-26","index":222,"close":28.77,"high":29.51,"low":28.65,"open":28.95,"volume":1108400},{"timestamp":1477575000,"date":"2016-10-27","index":223,"close":28.31,"high":29.07,"low":28.14,"open":28.86,"volume":952800}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":224,"close":27.2,"high":28.04,"low":26.84,"open":28.02,"volume":2521000},{"timestamp":1477920600,"date":"2016-10-31","index":225,"close":26.86,"high":27.06,"low":26.06,"open":27,"volume":2278200},{"timestamp":1478007000,"date":"2016-11-01","index":226,"close":27.19,"high":27.29,"low":26.59,"open":26.78,"volume":2334900},{"timestamp":1478093400,"date":"2016-11-02","index":227,"close":27.13,"high":27.3,"low":26.69,"open":27.07,"volume":974100},{"timestamp":1478179800,"date":"2016-11-03","index":228,"close":26.94,"high":27.23,"low":26.84,"open":27.04,"volume":656900},{"timestamp":1478266200,"date":"2016-11-04","index":229,"close":26.9,"high":27.09,"low":26.77,"open":26.84,"volume":593300},{"timestamp":1478529000,"date":"2016-11-07","index":230,"close":27.44,"high":27.45,"low":26.67,"open":27.01,"volume":856300},{"timestamp":1478615400,"date":"2016-11-08","index":231,"close":27.42,"high":27.6,"low":27.02,"open":27.31,"volume":943600},{"timestamp":1478701800,"date":"2016-11-09","index":232,"close":27.32,"high":27.41,"low":25.74,"open":26,"volume":882000},{"timestamp":1478788200,"date":"2016-11-10","index":233,"close":27.47,"high":27.65,"low":27.04,"open":27.3,"volume":904900},{"timestamp":1478874600,"date":"2016-11-11","index":234,"close":27.49,"high":27.66,"low":27.19,"open":27.41,"volume":562900}]},{"date":"2016-08-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1469107800,"date":"2016-07-21","index":154,"close":27.73,"high":28.04,"low":27.71,"open":27.9,"volume":387400},{"timestamp":1469194200,"date":"2016-07-22","index":155,"close":28.16,"high":28.2,"low":27.72,"open":27.81,"volume":260000},{"timestamp":1469453400,"date":"2016-07-25","index":156,"close":28.4,"high":28.6,"low":28.05,"open":28.2,"volume":415900},{"timestamp":1469539800,"date":"2016-07-26","index":157,"close":28.7,"high":28.74,"low":27.85,"open":28.31,"volume":375700},{"timestamp":1469626200,"date":"2016-07-27","index":158,"close":29,"high":29.12,"low":28.58,"open":28.73,"volume":550500},{"timestamp":1469712600,"date":"2016-07-28","index":159,"close":29.74,"high":29.96,"low":29,"open":29.23,"volume":650600},{"timestamp":1469799000,"date":"2016-07-29","index":160,"close":29.97,"high":30,"low":29.22,"open":29.7,"volume":700800},{"timestamp":1470058200,"date":"2016-08-01","index":161,"close":29.84,"high":29.99,"low":29.25,"open":29.99,"volume":735300},{"timestamp":1470144600,"date":"2016-08-02","index":162,"close":29.33,"high":29.96,"low":29.16,"open":29.96,"volume":611500},{"timestamp":1470231000,"date":"2016-08-03","index":163,"close":29.79,"high":30,"low":29,"open":29.2,"volume":768000},{"timestamp":1470317400,"date":"2016-08-04","index":164,"close":30.04,"high":30.14,"low":29.9,"open":29.99,"volume":1684600}],"post":[{"timestamp":1470403800,"date":"2016-08-05","index":165,"close":31.97,"high":32.54,"low":29.75,"open":30.5,"volume":2983800},{"timestamp":1470663000,"date":"2016-08-08","index":166,"close":30.49,"high":31.9,"low":29.96,"open":31.82,"volume":3258500},{"timestamp":1470749400,"date":"2016-08-09","index":167,"close":30.66,"high":30.85,"low":29.82,"open":30.23,"volume":2017700},{"timestamp":1470835800,"date":"2016-08-10","index":168,"close":29.95,"high":30.37,"low":28.28,"open":30.15,"volume":1588900},{"timestamp":1470922200,"date":"2016-08-11","index":169,"close":29.98,"high":30.33,"low":29.67,"open":29.9,"volume":562200},{"timestamp":1471008600,"date":"2016-08-12","index":170,"close":30,"high":30.01,"low":29.45,"open":29.92,"volume":547500},{"timestamp":1471267800,"date":"2016-08-15","index":171,"close":30.33,"high":30.54,"low":29.82,"open":29.85,"volume":678500},{"timestamp":1471354200,"date":"2016-08-16","index":172,"close":29.95,"high":30.47,"low":29.95,"open":30.39,"volume":1004800},{"timestamp":1471440600,"date":"2016-08-17","index":173,"close":29.63,"high":30.31,"low":29.52,"open":29.84,"volume":760900},{"timestamp":1471527000,"date":"2016-08-18","index":174,"close":29.71,"high":30,"low":29.64,"open":29.7,"volume":363000},{"timestamp":1471613400,"date":"2016-08-19","index":175,"close":29.42,"high":29.69,"low":28.73,"open":29.59,"volume":1031100}]},{"date":"2016-05-05","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1461245400,"date":"2016-04-21","index":91,"close":24.3,"high":24.58,"low":23.65,"open":23.65,"volume":559100},{"timestamp":1461331800,"date":"2016-04-22","index":92,"close":23.82,"high":24.45,"low":23.69,"open":24.3,"volume":359100},{"timestamp":1461591000,"date":"2016-04-25","index":93,"close":23.91,"high":24.36,"low":23.62,"open":23.62,"volume":336000},{"timestamp":1461677400,"date":"2016-04-26","index":94,"close":24.1,"high":24.28,"low":23.85,"open":24.04,"volume":292800},{"timestamp":1461763800,"date":"2016-04-27","index":95,"close":23.66,"high":24.42,"low":23.48,"open":24.06,"volume":615300},{"timestamp":1461850200,"date":"2016-04-28","index":96,"close":23.19,"high":23.92,"low":23.07,"open":23.69,"volume":338000},{"timestamp":1461936600,"date":"2016-04-29","index":97,"close":23.17,"high":23.45,"low":22.55,"open":23.15,"volume":241200},{"timestamp":1462195800,"date":"2016-05-02","index":98,"close":24.17,"high":24.21,"low":23.31,"open":23.35,"volume":190700},{"timestamp":1462282200,"date":"2016-05-03","index":99,"close":23.78,"high":23.99,"low":23.05,"open":23.93,"volume":317200},{"timestamp":1462368600,"date":"2016-05-04","index":100,"close":23.28,"high":23.88,"low":22.78,"open":23.61,"volume":258200},{"timestamp":1462455000,"date":"2016-05-05","index":101,"close":23.02,"high":23.49,"low":22.5,"open":23.38,"volume":579000}],"post":[{"timestamp":1462541400,"date":"2016-05-06","index":102,"close":21.83,"high":23.42,"low":21.1,"open":22.81,"volume":1140200},{"timestamp":1462800600,"date":"2016-05-09","index":103,"close":21.09,"high":22.6,"low":20.9,"open":21.9,"volume":519300},{"timestamp":1462887000,"date":"2016-05-10","index":104,"close":21.81,"high":22,"low":20.51,"open":21.05,"volume":657200},{"timestamp":1462973400,"date":"2016-05-11","index":105,"close":22.01,"high":22.35,"low":21.1,"open":21.64,"volume":887600},{"timestamp":1463059800,"date":"2016-05-12","index":106,"close":21.58,"high":22.13,"low":21.26,"open":21.95,"volume":324300},{"timestamp":1463146200,"date":"2016-05-13","index":107,"close":21.93,"high":22.31,"low":21.47,"open":21.47,"volume":275400},{"timestamp":1463405400,"date":"2016-05-16","index":108,"close":22.03,"high":22.92,"low":21.75,"open":21.75,"volume":251700},{"timestamp":1463491800,"date":"2016-05-17","index":109,"close":21.73,"high":22.23,"low":21.53,"open":21.91,"volume":186900},{"timestamp":1463578200,"date":"2016-05-18","index":110,"close":22.12,"high":22.26,"low":21.5,"open":21.57,"volume":343600},{"timestamp":1463664600,"date":"2016-05-19","index":111,"close":21.8,"high":22,"low":21.51,"open":21.91,"volume":800100},{"timestamp":1463751000,"date":"2016-05-20","index":112,"close":22.69,"high":22.75,"low":21.55,"open":21.74,"volume":427300}]},{"date":"2016-02-04","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1453386600,"date":"2016-01-21","index":28,"close":24.24,"high":25.08,"low":22.03,"open":22.72,"volume":759600},{"timestamp":1453473000,"date":"2016-01-22","index":29,"close":24.61,"high":25.33,"low":24.27,"open":25.11,"volume":673100},{"timestamp":1453732200,"date":"2016-01-25","index":30,"close":23.67,"high":24.64,"low":23.45,"open":24.5,"volume":581700},{"timestamp":1453818600,"date":"2016-01-26","index":31,"close":24.01,"high":24.2,"low":22.58,"open":23.68,"volume":633600},{"timestamp":1453905000,"date":"2016-01-27","index":32,"close":22.28,"high":24.67,"low":22.13,"open":24.02,"volume":427200},{"timestamp":1453991400,"date":"2016-01-28","index":33,"close":20.39,"high":22.97,"low":20.17,"open":22.72,"volume":1331100},{"timestamp":1454077800,"date":"2016-01-29","index":34,"close":20.77,"high":21.75,"low":20.52,"open":20.99,"volume":1261200},{"timestamp":1454337000,"date":"2016-02-01","index":35,"close":21.17,"high":21.22,"low":20.07,"open":20.69,"volume":753800},{"timestamp":1454423400,"date":"2016-02-02","index":36,"close":21.34,"high":21.82,"low":20.67,"open":21.04,"volume":641000},{"timestamp":1454509800,"date":"2016-02-03","index":37,"close":23.77,"high":24.5,"low":21.12,"open":21.93,"volume":550100},{"timestamp":1454596200,"date":"2016-02-04","index":38,"close":24,"high":24.88,"low":23.35,"open":24,"volume":1618100}],"post":[{"timestamp":1454682600,"date":"2016-02-05","index":39,"close":20.19,"high":24.06,"low":17.55,"open":24,"volume":3629800},{"timestamp":1454941800,"date":"2016-02-08","index":40,"close":17.92,"high":19.98,"low":16.92,"open":19.88,"volume":3170500},{"timestamp":1455028200,"date":"2016-02-09","index":41,"close":18.92,"high":19.46,"low":17.62,"open":17.85,"volume":1934200},{"timestamp":1455114600,"date":"2016-02-10","index":42,"close":20.06,"high":21.17,"low":19.04,"open":19.04,"volume":1251400},{"timestamp":1455201000,"date":"2016-02-11","index":43,"close":20.35,"high":20.38,"low":19.2,"open":19.41,"volume":714600},{"timestamp":1455287400,"date":"2016-02-12","index":44,"close":20.1,"high":20.9,"low":19.69,"open":20.48,"volume":712200},{"timestamp":1455633000,"date":"2016-02-16","index":45,"close":22.18,"high":23.77,"low":20.4,"open":20.4,"volume":1763100},{"timestamp":1455719400,"date":"2016-02-17","index":46,"close":23.35,"high":23.68,"low":22.32,"open":22.33,"volume":976500},{"timestamp":1455805800,"date":"2016-02-18","index":47,"close":22,"high":23.93,"low":21.89,"open":23.24,"volume":853200},{"timestamp":1455892200,"date":"2016-02-19","index":48,"close":22.13,"high":22.68,"low":20.92,"open":21.59,"volume":920300},{"timestamp":1456151400,"date":"2016-02-22","index":49,"close":22.11,"high":22.99,"low":21.9,"open":22.1,"volume":623200}]},{"date":"2015-12-09","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/TEAM_partial.json b/data/TEAM_partial.json
index 430c99cd6..ec9c16907 100644
--- a/data/TEAM_partial.json
+++ b/data/TEAM_partial.json
@@ -1 +1 @@
-[{"date":"2024-08-01","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2164,"close":176.1,"high":182.38,"low":175.49,"open":179.7,"volume":1077000},{"timestamp":1721395800,"date":"2024-07-19","index":2165,"close":176.5,"high":177.07,"low":174.41,"open":175,"volume":1024600},{"timestamp":1721655000,"date":"2024-07-22","index":2166,"close":175.55,"high":178.72,"low":174.34,"open":178.14,"volume":1222200},{"timestamp":1721741400,"date":"2024-07-23","index":2167,"close":175.12,"high":177.07,"low":168.39,"open":170.17,"volume":1549800},{"timestamp":1721827800,"date":"2024-07-24","index":2168,"close":167.6,"high":174.26,"low":167.25,"open":172.59,"volume":1466500},{"timestamp":1721914200,"date":"2024-07-25","index":2169,"close":178.22,"high":182.27,"low":169.85,"open":171.01,"volume":2336800},{"timestamp":1722000600,"date":"2024-07-26","index":2170,"close":177.32,"high":179.69,"low":174.58,"open":179.69,"volume":1314400},{"timestamp":1722259800,"date":"2024-07-29","index":2171,"close":178.14,"high":181.24,"low":177.27,"open":177.49,"volume":1037300},{"timestamp":1722346200,"date":"2024-07-30","index":2172,"close":174.38,"high":179.49,"low":172.58,"open":178,"volume":1168300},{"timestamp":1722432600,"date":"2024-07-31","index":2173,"close":176.57,"high":178.69,"low":174.96,"open":178.47,"volume":1178800},{"timestamp":1722519000,"date":"2024-08-01","index":2174,"close":173.24,"high":179.19,"low":170.11,"open":176.73,"volume":2384800}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2175,"close":143.68,"high":154.68,"low":141.21,"open":152.67,"volume":8355900},{"timestamp":1722864600,"date":"2024-08-05","index":2176,"close":142.85,"high":149.56,"low":135.29,"open":136.69,"volume":4177300},{"timestamp":1722951000,"date":"2024-08-06","index":2177,"close":139.85,"high":143.79,"low":139.43,"open":143.79,"volume":2630500},{"timestamp":1723037400,"date":"2024-08-07","index":2178,"close":137.41,"high":145.3,"low":137.34,"open":142.09,"volume":2635900},{"timestamp":1723123800,"date":"2024-08-08","index":2179,"close":138.79,"high":140.17,"low":136.84,"open":139,"volume":1526800},{"timestamp":1723210200,"date":"2024-08-09","index":2180,"close":141.43,"high":142.76,"low":137.27,"open":138.33,"volume":1534200},{"timestamp":1723469400,"date":"2024-08-12","index":2181,"close":140.55,"high":142.39,"low":139.52,"open":140.79,"volume":3059800},{"timestamp":1723555800,"date":"2024-08-13","index":2182,"close":143.2,"high":146.17,"low":139.23,"open":141.34,"volume":3865900},{"timestamp":1723665600,"date":"2024-08-14","index":2183,"close":143.5,"high":145.34,"low":142.32,"open":142.32,"volume":2109897},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.62,"reported":0.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":2097,"close":214.65,"high":217.46,"low":209.2,"open":213.75,"volume":2281100},{"timestamp":1712928600,"date":"2024-04-12","index":2098,"close":206.53,"high":213.25,"low":205.72,"open":210,"volume":1367200},{"timestamp":1713187800,"date":"2024-04-15","index":2099,"close":191.84,"high":208.83,"low":191.69,"open":206.88,"volume":2109500},{"timestamp":1713274200,"date":"2024-04-16","index":2100,"close":194.85,"high":195.47,"low":191.2,"open":191.28,"volume":2376800},{"timestamp":1713360600,"date":"2024-04-17","index":2101,"close":195.07,"high":198.38,"low":194.96,"open":195.28,"volume":1390200},{"timestamp":1713447000,"date":"2024-04-18","index":2102,"close":193.61,"high":198.86,"low":193.52,"open":196.45,"volume":1085600},{"timestamp":1713533400,"date":"2024-04-19","index":2103,"close":191.55,"high":194.79,"low":189.49,"open":193.63,"volume":1755800},{"timestamp":1713792600,"date":"2024-04-22","index":2104,"close":194.27,"high":196.58,"low":189.08,"open":192.65,"volume":1689700},{"timestamp":1713879000,"date":"2024-04-23","index":2105,"close":199.44,"high":201.53,"low":193.88,"open":194.11,"volume":957400},{"timestamp":1713965400,"date":"2024-04-24","index":2106,"close":199.01,"high":202.05,"low":198.01,"open":198.54,"volume":838200},{"timestamp":1714051800,"date":"2024-04-25","index":2107,"close":198.41,"high":199.6,"low":191.83,"open":195,"volume":2227900}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":2108,"close":179.45,"high":183.9,"low":172.35,"open":182.73,"volume":5867000},{"timestamp":1714397400,"date":"2024-04-29","index":2109,"close":177.07,"high":182.37,"low":175.09,"open":180.51,"volume":2194900},{"timestamp":1714483800,"date":"2024-04-30","index":2110,"close":172.3,"high":176.29,"low":171,"open":174.66,"volume":2670400},{"timestamp":1714570200,"date":"2024-05-01","index":2111,"close":172.77,"high":178.4,"low":168.2,"open":173.36,"volume":1683700},{"timestamp":1714656600,"date":"2024-05-02","index":2112,"close":183.55,"high":186.65,"low":176.67,"open":179.3,"volume":3234200},{"timestamp":1714743000,"date":"2024-05-03","index":2113,"close":183.52,"high":189.48,"low":182.02,"open":186.3,"volume":1526300},{"timestamp":1715002200,"date":"2024-05-06","index":2114,"close":181.77,"high":186.32,"low":180.78,"open":184.5,"volume":1468300},{"timestamp":1715088600,"date":"2024-05-07","index":2115,"close":184.12,"high":185.34,"low":178.95,"open":181.29,"volume":1346700},{"timestamp":1715175000,"date":"2024-05-08","index":2116,"close":178.52,"high":182,"low":178.08,"open":181.21,"volume":1166600},{"timestamp":1715261400,"date":"2024-05-09","index":2117,"close":179.85,"high":181.97,"low":178.59,"open":180,"volume":776800},{"timestamp":1715347800,"date":"2024-05-10","index":2118,"close":179.75,"high":183,"low":178.89,"open":180,"volume":835300}]},{"date":"2024-02-01","estimated":0.62,"reported":0.73,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2039,"close":239.42,"high":241.92,"low":236.5,"open":240.58,"volume":1086400},{"timestamp":1705674600,"date":"2024-01-19","index":2040,"close":242.96,"high":243.48,"low":238,"open":240.55,"volume":1025400},{"timestamp":1705933800,"date":"2024-01-22","index":2041,"close":245.59,"high":253.83,"low":244.57,"open":249,"volume":2281200},{"timestamp":1706020200,"date":"2024-01-23","index":2042,"close":248.45,"high":248.88,"low":243.83,"open":248.12,"volume":1581400},{"timestamp":1706106600,"date":"2024-01-24","index":2043,"close":243.08,"high":254.09,"low":242.66,"open":254.09,"volume":1401100},{"timestamp":1706193000,"date":"2024-01-25","index":2044,"close":244.35,"high":247.08,"low":240.2,"open":246.73,"volume":1646300},{"timestamp":1706279400,"date":"2024-01-26","index":2045,"close":247.79,"high":249.5,"low":241.14,"open":242.32,"volume":1421700},{"timestamp":1706538600,"date":"2024-01-29","index":2046,"close":255.67,"high":257.15,"low":246.63,"open":246.63,"volume":1805900},{"timestamp":1706625000,"date":"2024-01-30","index":2047,"close":257.43,"high":258.69,"low":252.96,"open":254.8,"volume":1540700},{"timestamp":1706711400,"date":"2024-01-31","index":2048,"close":249.77,"high":257,"low":248.34,"open":252.98,"volume":2304700},{"timestamp":1706797800,"date":"2024-02-01","index":2049,"close":254.9,"high":256.88,"low":250.93,"open":253.5,"volume":2534100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2050,"close":217.39,"high":231.56,"low":211.05,"open":230.13,"volume":9351200},{"timestamp":1707143400,"date":"2024-02-05","index":2051,"close":215.05,"high":220.43,"low":213.1,"open":216.52,"volume":2918300},{"timestamp":1707229800,"date":"2024-02-06","index":2052,"close":211.26,"high":216.47,"low":205.83,"open":216.14,"volume":2714000},{"timestamp":1707316200,"date":"2024-02-07","index":2053,"close":209.46,"high":215.7,"low":208.5,"open":214.11,"volume":1586300},{"timestamp":1707402600,"date":"2024-02-08","index":2054,"close":212.29,"high":216.39,"low":208.84,"open":208.84,"volume":2034000},{"timestamp":1707489000,"date":"2024-02-09","index":2055,"close":218.76,"high":220.99,"low":211.24,"open":214.33,"volume":2076200},{"timestamp":1707748200,"date":"2024-02-12","index":2056,"close":216.17,"high":221,"low":216.09,"open":218.26,"volume":1115100},{"timestamp":1707834600,"date":"2024-02-13","index":2057,"close":210.07,"high":213.87,"low":203.27,"open":205,"volume":1718800},{"timestamp":1707921000,"date":"2024-02-14","index":2058,"close":215.89,"high":216.09,"low":209.31,"open":212.4,"volume":1292600},{"timestamp":1708007400,"date":"2024-02-15","index":2059,"close":213.12,"high":216.65,"low":212.24,"open":215.9,"volume":1889000},{"timestamp":1708093800,"date":"2024-02-16","index":2060,"close":207.84,"high":214,"low":207.19,"open":212.33,"volume":1327700}]},{"date":"2023-11-02","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1978,"close":192.4,"high":200.58,"low":191.41,"open":196.58,"volume":1068400},{"timestamp":1697808600,"date":"2023-10-20","index":1979,"close":187.07,"high":191.19,"low":181.82,"open":191.19,"volume":1677400},{"timestamp":1698067800,"date":"2023-10-23","index":1980,"close":185.96,"high":188.66,"low":181.36,"open":184.42,"volume":1007800},{"timestamp":1698154200,"date":"2023-10-24","index":1981,"close":190.6,"high":190.83,"low":185.99,"open":188.74,"volume":860500},{"timestamp":1698240600,"date":"2023-10-25","index":1982,"close":178.59,"high":187.52,"low":177.1,"open":186.86,"volume":1924700},{"timestamp":1698327000,"date":"2023-10-26","index":1983,"close":176.02,"high":181.66,"low":174.26,"open":179.61,"volume":1338900},{"timestamp":1698413400,"date":"2023-10-27","index":1984,"close":176.46,"high":179.97,"low":174.01,"open":178.78,"volume":839300},{"timestamp":1698672600,"date":"2023-10-30","index":1985,"close":177.99,"high":179.64,"low":173.58,"open":178.81,"volume":978300},{"timestamp":1698759000,"date":"2023-10-31","index":1986,"close":180.64,"high":182.29,"low":175.69,"open":177.72,"volume":1616000},{"timestamp":1698845400,"date":"2023-11-01","index":1987,"close":177.85,"high":181.55,"low":175.35,"open":180.7,"volume":1749000},{"timestamp":1698931800,"date":"2023-11-02","index":1988,"close":181.4,"high":183.59,"low":179.1,"open":183.08,"volume":3337800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1989,"close":176.9,"high":180.74,"low":165.51,"open":168.24,"volume":4144500},{"timestamp":1699281000,"date":"2023-11-06","index":1990,"close":173.55,"high":178.3,"low":170.26,"open":177.5,"volume":1526500},{"timestamp":1699367400,"date":"2023-11-07","index":1991,"close":178.93,"high":182.77,"low":173.29,"open":176.6,"volume":1522700},{"timestamp":1699453800,"date":"2023-11-08","index":1992,"close":174.48,"high":179.18,"low":172.33,"open":179.18,"volume":1229200},{"timestamp":1699540200,"date":"2023-11-09","index":1993,"close":170.84,"high":175.86,"low":169.84,"open":174.99,"volume":1409000},{"timestamp":1699626600,"date":"2023-11-10","index":1994,"close":176.29,"high":176.93,"low":169.09,"open":171.55,"volume":1269600},{"timestamp":1699885800,"date":"2023-11-13","index":1995,"close":175.04,"high":176.64,"low":173.5,"open":174.19,"volume":1200300},{"timestamp":1699972200,"date":"2023-11-14","index":1996,"close":186.2,"high":186.66,"low":180,"open":180.66,"volume":1760700},{"timestamp":1700058600,"date":"2023-11-15","index":1997,"close":187.32,"high":191.37,"low":185.36,"open":186.43,"volume":1835800},{"timestamp":1700145000,"date":"2023-11-16","index":1998,"close":186.5,"high":187.75,"low":183.06,"open":186.29,"volume":1215900},{"timestamp":1700231400,"date":"2023-11-17","index":1999,"close":184.99,"high":186.49,"low":182.57,"open":185.82,"volume":972800}]},{"date":"2023-08-03","estimated":0.45,"reported":0.57,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1914,"close":175.64,"high":186.01,"low":174.23,"open":185.94,"volume":2478700},{"timestamp":1689946200,"date":"2023-07-21","index":1915,"close":174.42,"high":178.94,"low":173.22,"open":176.98,"volume":4161200},{"timestamp":1690205400,"date":"2023-07-24","index":1916,"close":173.09,"high":177.37,"low":171.53,"open":176.74,"volume":1539100},{"timestamp":1690291800,"date":"2023-07-25","index":1917,"close":177.93,"high":180.49,"low":173.44,"open":173.44,"volume":1222500},{"timestamp":1690378200,"date":"2023-07-26","index":1918,"close":176.65,"high":179.01,"low":172.29,"open":175,"volume":1181400},{"timestamp":1690464600,"date":"2023-07-27","index":1919,"close":170.56,"high":181.65,"low":169.83,"open":181.22,"volume":1481400},{"timestamp":1690551000,"date":"2023-07-28","index":1920,"close":174.21,"high":175.54,"low":169.09,"open":173.49,"volume":1783800},{"timestamp":1690810200,"date":"2023-07-31","index":1921,"close":181.94,"high":183.5,"low":174.76,"open":174.89,"volume":1563600},{"timestamp":1690896600,"date":"2023-08-01","index":1922,"close":181.65,"high":183.86,"low":175.69,"open":178.63,"volume":1120000},{"timestamp":1690983000,"date":"2023-08-02","index":1923,"close":169.7,"high":176.71,"low":168.01,"open":176.71,"volume":1938300},{"timestamp":1691069400,"date":"2023-08-03","index":1924,"close":169.65,"high":170.77,"low":166.99,"open":168.15,"volume":2396000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1925,"close":198.84,"high":211.65,"low":197.11,"open":210.91,"volume":5214400},{"timestamp":1691415000,"date":"2023-08-07","index":1926,"close":193.52,"high":198,"low":188.76,"open":197.52,"volume":2427800},{"timestamp":1691501400,"date":"2023-08-08","index":1927,"close":196.13,"high":197.91,"low":188.26,"open":189.02,"volume":1907900},{"timestamp":1691587800,"date":"2023-08-09","index":1928,"close":192.34,"high":197,"low":191.28,"open":196,"volume":1455500},{"timestamp":1691674200,"date":"2023-08-10","index":1929,"close":197.47,"high":202.64,"low":193.38,"open":194.2,"volume":1672800},{"timestamp":1691760600,"date":"2023-08-11","index":1930,"close":197.66,"high":200.27,"low":195.13,"open":195.66,"volume":999800},{"timestamp":1692019800,"date":"2023-08-14","index":1931,"close":199.87,"high":202.78,"low":194.74,"open":195.2,"volume":1219500},{"timestamp":1692106200,"date":"2023-08-15","index":1932,"close":193.13,"high":199.39,"low":192.06,"open":197.31,"volume":1468000},{"timestamp":1692192600,"date":"2023-08-16","index":1933,"close":186.97,"high":194.76,"low":186.84,"open":191.34,"volume":1269300},{"timestamp":1692279000,"date":"2023-08-17","index":1934,"close":185.34,"high":187,"low":181.85,"open":186.97,"volume":1333400},{"timestamp":1692365400,"date":"2023-08-18","index":1935,"close":186.3,"high":187.68,"low":179.59,"open":181.81,"volume":957800}]},{"date":"2023-05-04","estimated":0.34,"reported":0.54,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1852,"close":157.25,"high":162.24,"low":156.81,"open":159.7,"volume":1462500},{"timestamp":1682083800,"date":"2023-04-21","index":1853,"close":158.55,"high":159.11,"low":155.16,"open":158.25,"volume":1143200},{"timestamp":1682343000,"date":"2023-04-24","index":1854,"close":154.81,"high":158.46,"low":154.19,"open":157.85,"volume":933700},{"timestamp":1682429400,"date":"2023-04-25","index":1855,"close":143.06,"high":153.1,"low":142.86,"open":152.69,"volume":2206600},{"timestamp":1682515800,"date":"2023-04-26","index":1856,"close":151.74,"high":152.99,"low":145.41,"open":145.63,"volume":1851100},{"timestamp":1682602200,"date":"2023-04-27","index":1857,"close":153.77,"high":156.43,"low":152.03,"open":154.24,"volume":1469400},{"timestamp":1682688600,"date":"2023-04-28","index":1858,"close":147.66,"high":150.51,"low":146,"open":150.4,"volume":1981500},{"timestamp":1682947800,"date":"2023-05-01","index":1859,"close":149.55,"high":150.62,"low":142.29,"open":146.12,"volume":1598300},{"timestamp":1683034200,"date":"2023-05-02","index":1860,"close":147.16,"high":150.6,"low":146.35,"open":150.47,"volume":1077600},{"timestamp":1683120600,"date":"2023-05-03","index":1861,"close":145.14,"high":148.44,"low":144.72,"open":147.16,"volume":1820200},{"timestamp":1683207000,"date":"2023-05-04","index":1862,"close":150.05,"high":151.51,"low":145.88,"open":146.99,"volume":3392100}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1863,"close":135.73,"high":138.45,"low":130.07,"open":134.5,"volume":7386900},{"timestamp":1683552600,"date":"2023-05-08","index":1864,"close":130.01,"high":139.34,"low":129.54,"open":135.73,"volume":4917500},{"timestamp":1683639000,"date":"2023-05-09","index":1865,"close":133.15,"high":134.4,"low":128.02,"open":128.95,"volume":2842900},{"timestamp":1683725400,"date":"2023-05-10","index":1866,"close":137.42,"high":138.63,"low":133.74,"open":134.93,"volume":2626800},{"timestamp":1683811800,"date":"2023-05-11","index":1867,"close":135.68,"high":137.22,"low":135.05,"open":137,"volume":1634200},{"timestamp":1683898200,"date":"2023-05-12","index":1868,"close":135.02,"high":135.94,"low":132.32,"open":135.4,"volume":1564800},{"timestamp":1684157400,"date":"2023-05-15","index":1869,"close":145.36,"high":146.04,"low":134.88,"open":135.02,"volume":2862300},{"timestamp":1684243800,"date":"2023-05-16","index":1870,"close":139.22,"high":144.35,"low":138.8,"open":144.16,"volume":1895000},{"timestamp":1684330200,"date":"2023-05-17","index":1871,"close":144.04,"high":144.75,"low":137.13,"open":139.54,"volume":1726200},{"timestamp":1684416600,"date":"2023-05-18","index":1872,"close":148.08,"high":148.93,"low":143.88,"open":143.95,"volume":1795800},{"timestamp":1684503000,"date":"2023-05-19","index":1873,"close":146.99,"high":147.67,"low":144.59,"open":147.33,"volume":1705200}]},{"date":"2023-02-02","estimated":0.31,"reported":0.45,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":1789,"close":148.89,"high":150.91,"low":145.83,"open":147.34,"volume":1632600},{"timestamp":1674225000,"date":"2023-01-20","index":1790,"close":157.75,"high":159.99,"low":148.9,"open":149.44,"volume":2793500},{"timestamp":1674484200,"date":"2023-01-23","index":1791,"close":154.58,"high":156,"low":150.06,"open":155.86,"volume":4615800},{"timestamp":1674570600,"date":"2023-01-24","index":1792,"close":151.7,"high":153.04,"low":147.04,"open":152.66,"volume":2212100},{"timestamp":1674657000,"date":"2023-01-25","index":1793,"close":151.93,"high":153.76,"low":140.92,"open":147.24,"volume":2691100},{"timestamp":1674743400,"date":"2023-01-26","index":1794,"close":158.38,"high":158.82,"low":152.4,"open":154.59,"volume":1934500},{"timestamp":1674829800,"date":"2023-01-27","index":1795,"close":164.25,"high":165.06,"low":155.5,"open":157.4,"volume":2758100},{"timestamp":1675089000,"date":"2023-01-30","index":1796,"close":156.94,"high":162.91,"low":154.34,"open":160.92,"volume":2486100},{"timestamp":1675175400,"date":"2023-01-31","index":1797,"close":161.62,"high":161.69,"low":157.04,"open":158.65,"volume":1790400},{"timestamp":1675261800,"date":"2023-02-01","index":1798,"close":170.31,"high":170.96,"low":159.8,"open":161.7,"volume":2036300},{"timestamp":1675348200,"date":"2023-02-02","index":1799,"close":182.41,"high":183.43,"low":175.95,"open":179.65,"volume":4849400}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":1800,"close":169.3,"high":172.88,"low":158.41,"open":159.34,"volume":7322800},{"timestamp":1675693800,"date":"2023-02-06","index":1801,"close":172.37,"high":178.71,"low":165.06,"open":165.4,"volume":2717400},{"timestamp":1675780200,"date":"2023-02-07","index":1802,"close":181.16,"high":182.18,"low":168.24,"open":170.94,"volume":2904200},{"timestamp":1675866600,"date":"2023-02-08","index":1803,"close":175.65,"high":181.36,"low":174.68,"open":179.57,"volume":1620500},{"timestamp":1675953000,"date":"2023-02-09","index":1804,"close":171.15,"high":180.7,"low":170.41,"open":179,"volume":2152900},{"timestamp":1676039400,"date":"2023-02-10","index":1805,"close":172.23,"high":176.6,"low":169.6,"open":169.63,"volume":2536800},{"timestamp":1676298600,"date":"2023-02-13","index":1806,"close":175.56,"high":177.85,"low":170.13,"open":172.79,"volume":1600600},{"timestamp":1676385000,"date":"2023-02-14","index":1807,"close":181.87,"high":183.8,"low":172.18,"open":172.34,"volume":1815100},{"timestamp":1676471400,"date":"2023-02-15","index":1808,"close":187.36,"high":188.57,"low":179.23,"open":181,"volume":1780500},{"timestamp":1676557800,"date":"2023-02-16","index":1809,"close":174.66,"high":182.79,"low":174.32,"open":178.43,"volume":2550000},{"timestamp":1676644200,"date":"2023-02-17","index":1810,"close":168.56,"high":174.39,"low":167.14,"open":174.39,"volume":2272200}]},{"date":"2022-11-03","estimated":0.39,"reported":0.36,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1728,"close":192.62,"high":200.7,"low":187.68,"open":189.47,"volume":1676800},{"timestamp":1666359000,"date":"2022-10-21","index":1729,"close":194.1,"high":194.8,"low":186.28,"open":190.13,"volume":1607600},{"timestamp":1666618200,"date":"2022-10-24","index":1730,"close":194.85,"high":195.02,"low":188.04,"open":193.47,"volume":1670900},{"timestamp":1666704600,"date":"2022-10-25","index":1731,"close":206.04,"high":206.14,"low":197.37,"open":197.37,"volume":2081300},{"timestamp":1666791000,"date":"2022-10-26","index":1732,"close":195.22,"high":209.19,"low":194.62,"open":196.21,"volume":1566500},{"timestamp":1666877400,"date":"2022-10-27","index":1733,"close":198,"high":205.76,"low":197.31,"open":202.11,"volume":1855500},{"timestamp":1666963800,"date":"2022-10-28","index":1734,"close":200.82,"high":201.18,"low":189.67,"open":194.5,"volume":1657900},{"timestamp":1667223000,"date":"2022-10-31","index":1735,"close":202.73,"high":206.24,"low":197.2,"open":197.84,"volume":1846700},{"timestamp":1667309400,"date":"2022-11-01","index":1736,"close":191.74,"high":211.99,"low":191.26,"open":209.87,"volume":1472700},{"timestamp":1667395800,"date":"2022-11-02","index":1737,"close":172.4,"high":192,"low":171.14,"open":191.81,"volume":3572700},{"timestamp":1667482200,"date":"2022-11-03","index":1738,"close":174.17,"high":178.77,"low":168.49,"open":170,"volume":3460200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1739,"close":123.73,"high":133,"low":115.06,"open":131,"volume":15573100},{"timestamp":1667831400,"date":"2022-11-07","index":1740,"close":119.23,"high":123.22,"low":114.11,"open":122.89,"volume":7110600},{"timestamp":1667917800,"date":"2022-11-08","index":1741,"close":122.72,"high":128.9,"low":117.21,"open":120.18,"volume":3911000},{"timestamp":1668004200,"date":"2022-11-09","index":1742,"close":122.29,"high":126.48,"low":119.38,"open":121.61,"volume":3438900},{"timestamp":1668090600,"date":"2022-11-10","index":1743,"close":140.85,"high":144.92,"low":131.2,"open":131.29,"volume":5069400},{"timestamp":1668177000,"date":"2022-11-11","index":1744,"close":142.37,"high":148.15,"low":137.81,"open":138.83,"volume":2730900},{"timestamp":1668436200,"date":"2022-11-14","index":1745,"close":134.96,"high":139.76,"low":129.22,"open":139.76,"volume":2394400},{"timestamp":1668522600,"date":"2022-11-15","index":1746,"close":141.18,"high":146.71,"low":139.88,"open":140.48,"volume":2724500},{"timestamp":1668609000,"date":"2022-11-16","index":1747,"close":129.27,"high":139.71,"low":128.96,"open":138.44,"volume":2831900},{"timestamp":1668695400,"date":"2022-11-17","index":1748,"close":121.69,"high":128.5,"low":121.46,"open":124.7,"volume":3097800},{"timestamp":1668781800,"date":"2022-11-18","index":1749,"close":118.76,"high":125,"low":117.8,"open":124.85,"volume":3534800}]},{"date":"2022-08-04","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1664,"close":214.18,"high":216.06,"low":210.09,"open":211.64,"volume":1210200},{"timestamp":1658496600,"date":"2022-07-22","index":1665,"close":202.27,"high":220.13,"low":200.63,"open":215.67,"volume":1987400},{"timestamp":1658755800,"date":"2022-07-25","index":1666,"close":196.05,"high":201.61,"low":193.89,"open":201.09,"volume":1204400},{"timestamp":1658842200,"date":"2022-07-26","index":1667,"close":187.61,"high":194.8,"low":184.36,"open":194.79,"volume":1650000},{"timestamp":1658928600,"date":"2022-07-27","index":1668,"close":197.28,"high":199.93,"low":189.74,"open":194.66,"volume":1734100},{"timestamp":1659015000,"date":"2022-07-28","index":1669,"close":204.85,"high":205.96,"low":190.92,"open":195.06,"volume":1667000},{"timestamp":1659101400,"date":"2022-07-29","index":1670,"close":209.32,"high":210.3,"low":203.13,"open":205.54,"volume":1464600},{"timestamp":1659360600,"date":"2022-08-01","index":1671,"close":210.59,"high":217.6,"low":205,"open":207.83,"volume":1485600},{"timestamp":1659447000,"date":"2022-08-02","index":1672,"close":214.21,"high":216.26,"low":204.68,"open":205,"volume":1247300},{"timestamp":1659533400,"date":"2022-08-03","index":1673,"close":225.14,"high":226.88,"low":216.6,"open":216.6,"volume":1535900},{"timestamp":1659619800,"date":"2022-08-04","index":1674,"close":230.41,"high":230.88,"low":220.04,"open":222.31,"volume":2159000}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1675,"close":268.59,"high":269.49,"low":245.31,"open":245.68,"volume":6815200},{"timestamp":1659965400,"date":"2022-08-08","index":1676,"close":279.35,"high":289.12,"low":264.97,"open":265.41,"volume":5405400},{"timestamp":1660051800,"date":"2022-08-09","index":1677,"close":278.86,"high":286.88,"low":273.02,"open":274,"volume":2756900},{"timestamp":1660138200,"date":"2022-08-10","index":1678,"close":286.19,"high":300.29,"low":285,"open":287.37,"volume":2351200},{"timestamp":1660224600,"date":"2022-08-11","index":1679,"close":275.8,"high":292.24,"low":273.96,"open":291.53,"volume":2440900},{"timestamp":1660311000,"date":"2022-08-12","index":1680,"close":283.25,"high":283.87,"low":270.72,"open":278.58,"volume":2373200},{"timestamp":1660570200,"date":"2022-08-15","index":1681,"close":288.47,"high":290.63,"low":281,"open":282.23,"volume":1239700},{"timestamp":1660656600,"date":"2022-08-16","index":1682,"close":289.36,"high":290.5,"low":282.88,"open":286.5,"volume":1187900},{"timestamp":1660743000,"date":"2022-08-17","index":1683,"close":284.26,"high":287.13,"low":280.65,"open":283,"volume":1431000},{"timestamp":1660829400,"date":"2022-08-18","index":1684,"close":283.37,"high":286.28,"low":279.36,"open":283,"volume":1122600},{"timestamp":1660915800,"date":"2022-08-19","index":1685,"close":269.34,"high":278.25,"low":267.44,"open":278.02,"volume":1643900}]},{"date":"2022-04-28","estimated":0.32,"reported":0.47,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1597,"close":280.33,"high":282.37,"low":266.33,"open":270.04,"volume":1121000},{"timestamp":1649943000,"date":"2022-04-14","index":1598,"close":265.35,"high":280.07,"low":263.94,"open":280.07,"volume":1553200},{"timestamp":1650288600,"date":"2022-04-18","index":1599,"close":259.12,"high":265.35,"low":254.15,"open":265.35,"volume":1157600},{"timestamp":1650375000,"date":"2022-04-19","index":1600,"close":273.9,"high":277.7,"low":257.08,"open":258,"volume":1443500},{"timestamp":1650461400,"date":"2022-04-20","index":1601,"close":265.81,"high":277.99,"low":264.74,"open":277.82,"volume":965900},{"timestamp":1650547800,"date":"2022-04-21","index":1602,"close":253.82,"high":273.88,"low":251.69,"open":267.59,"volume":1247700},{"timestamp":1650634200,"date":"2022-04-22","index":1603,"close":245.29,"high":256.7,"low":243.85,"open":255.36,"volume":1379400},{"timestamp":1650893400,"date":"2022-04-25","index":1604,"close":253.63,"high":254.1,"low":244.05,"open":245.84,"volume":1229100},{"timestamp":1650979800,"date":"2022-04-26","index":1605,"close":242.98,"high":250.92,"low":242.55,"open":250.28,"volume":1462400},{"timestamp":1651066200,"date":"2022-04-27","index":1606,"close":243.66,"high":252.76,"low":241.85,"open":245.74,"volume":1261900},{"timestamp":1651152600,"date":"2022-04-28","index":1607,"close":259.98,"high":263.44,"low":246.67,"open":251.45,"volume":3214600}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1608,"close":224.83,"high":250.93,"low":224.03,"open":242.33,"volume":4478600},{"timestamp":1651498200,"date":"2022-05-02","index":1609,"close":235.28,"high":235.47,"low":219.55,"open":224.39,"volume":2976000},{"timestamp":1651584600,"date":"2022-05-03","index":1610,"close":223.54,"high":235.15,"low":221.37,"open":232.42,"volume":1771000},{"timestamp":1651671000,"date":"2022-05-04","index":1611,"close":234.7,"high":234.91,"low":211.45,"open":226.7,"volume":2793300},{"timestamp":1651757400,"date":"2022-05-05","index":1612,"close":212.71,"high":229.25,"low":210.2,"open":229.25,"volume":2243600},{"timestamp":1651843800,"date":"2022-05-06","index":1613,"close":202.26,"high":210.93,"low":193.61,"open":210.9,"volume":3370100},{"timestamp":1652103000,"date":"2022-05-09","index":1614,"close":183.35,"high":200.6,"low":180.1,"open":198.27,"volume":4834300},{"timestamp":1652189400,"date":"2022-05-10","index":1615,"close":180.98,"high":194.48,"low":174.64,"open":191.79,"volume":2551200},{"timestamp":1652275800,"date":"2022-05-11","index":1616,"close":169.28,"high":186.04,"low":166.48,"open":178.12,"volume":2680600},{"timestamp":1652362200,"date":"2022-05-12","index":1617,"close":168.24,"high":175.27,"low":161.04,"open":164.57,"volume":4023000},{"timestamp":1652448600,"date":"2022-05-13","index":1618,"close":188.9,"high":189.32,"low":173.89,"open":175.56,"volume":3758000}]},{"date":"2022-01-27","estimated":0.39,"reported":0.5,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":1534,"close":320.59,"high":324.13,"low":315.01,"open":318.48,"volume":2785200},{"timestamp":1642084200,"date":"2022-01-13","index":1535,"close":298.65,"high":321.71,"low":297.62,"open":319.85,"volume":2425900},{"timestamp":1642170600,"date":"2022-01-14","index":1536,"close":297.39,"high":302.98,"low":284.36,"open":296.42,"volume":4026000},{"timestamp":1642516200,"date":"2022-01-18","index":1537,"close":293.63,"high":305.98,"low":281.18,"open":284.64,"volume":2254000},{"timestamp":1642602600,"date":"2022-01-19","index":1538,"close":293.46,"high":305.43,"low":292.56,"open":298.01,"volume":1790000},{"timestamp":1642689000,"date":"2022-01-20","index":1539,"close":291.32,"high":309.78,"low":289.69,"open":300.47,"volume":1801900},{"timestamp":1642775400,"date":"2022-01-21","index":1540,"close":283,"high":295.67,"low":282.64,"open":289.35,"volume":2098700},{"timestamp":1643034600,"date":"2022-01-24","index":1541,"close":300.27,"high":303,"low":273.42,"open":277.48,"volume":3459900},{"timestamp":1643121000,"date":"2022-01-25","index":1542,"close":286.69,"high":294.67,"low":275.15,"open":294.58,"volume":3822200},{"timestamp":1643207400,"date":"2022-01-26","index":1543,"close":293.06,"high":308.81,"low":287.08,"open":294.74,"volume":3609600},{"timestamp":1643293800,"date":"2022-01-27","index":1544,"close":290.89,"high":310.14,"low":290.38,"open":300.02,"volume":3018000}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":1545,"close":319.17,"high":329.12,"low":286.89,"open":312.05,"volume":5822100},{"timestamp":1643639400,"date":"2022-01-31","index":1546,"close":324.34,"high":329.26,"low":316.83,"open":319.08,"volume":3100500},{"timestamp":1643725800,"date":"2022-02-01","index":1547,"close":325.87,"high":328.65,"low":313.57,"open":324.83,"volume":1875300},{"timestamp":1643812200,"date":"2022-02-02","index":1548,"close":314.29,"high":328.89,"low":309.65,"open":328.89,"volume":2123200},{"timestamp":1643898600,"date":"2022-02-03","index":1549,"close":304.41,"high":316.07,"low":302.67,"open":306.25,"volume":1863100},{"timestamp":1643985000,"date":"2022-02-04","index":1550,"close":320.91,"high":324.2,"low":301.01,"open":304.78,"volume":2023300},{"timestamp":1644244200,"date":"2022-02-07","index":1551,"close":314.19,"high":328.7,"low":311.68,"open":319.85,"volume":1698200},{"timestamp":1644330600,"date":"2022-02-08","index":1552,"close":318.05,"high":318.95,"low":307.76,"open":311.8,"volume":862000},{"timestamp":1644417000,"date":"2022-02-09","index":1553,"close":335.6,"high":336.64,"low":321,"open":323.47,"volume":1528500},{"timestamp":1644503400,"date":"2022-02-10","index":1554,"close":346.16,"high":352.71,"low":324.51,"open":326.63,"volume":2236700},{"timestamp":1644589800,"date":"2022-02-11","index":1555,"close":321.76,"high":352.92,"low":319.53,"open":346.9,"volume":1843100}]},{"date":"2021-10-28","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1472,"close":406.73,"high":415.88,"low":406.17,"open":412.61,"volume":583300},{"timestamp":1634304600,"date":"2021-10-15","index":1473,"close":409.74,"high":409.79,"low":400.89,"open":406.73,"volume":587100},{"timestamp":1634563800,"date":"2021-10-18","index":1474,"close":414.77,"high":414.8,"low":404.14,"open":407.73,"volume":617700},{"timestamp":1634650200,"date":"2021-10-19","index":1475,"close":410.46,"high":415.6,"low":405.33,"open":415,"volume":678200},{"timestamp":1634736600,"date":"2021-10-20","index":1476,"close":409.69,"high":415.7,"low":405.43,"open":414.9,"volume":710200},{"timestamp":1634823000,"date":"2021-10-21","index":1477,"close":417.12,"high":421.49,"low":408.7,"open":410.12,"volume":1258000},{"timestamp":1634909400,"date":"2021-10-22","index":1478,"close":423.2,"high":425.3,"low":414.56,"open":418.67,"volume":851300},{"timestamp":1635168600,"date":"2021-10-25","index":1479,"close":429.01,"high":431.44,"low":424.6,"open":426.14,"volume":1111800},{"timestamp":1635255000,"date":"2021-10-26","index":1480,"close":424.52,"high":433.58,"low":421.75,"open":424,"volume":789400},{"timestamp":1635341400,"date":"2021-10-27","index":1481,"close":412.88,"high":428.09,"low":412.26,"open":424.53,"volume":808200},{"timestamp":1635427800,"date":"2021-10-28","index":1482,"close":417.33,"high":418.41,"low":410.02,"open":410.77,"volume":1505400}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1483,"close":458.13,"high":483.13,"low":441.17,"open":452.5,"volume":2862700},{"timestamp":1635773400,"date":"2021-11-01","index":1484,"close":450.14,"high":461.45,"low":445.59,"open":455.2,"volume":1227600},{"timestamp":1635859800,"date":"2021-11-02","index":1485,"close":450.29,"high":453.9,"low":444.13,"open":450.21,"volume":850300},{"timestamp":1635946200,"date":"2021-11-03","index":1486,"close":445.43,"high":453.28,"low":436.28,"open":450.83,"volume":790800},{"timestamp":1636032600,"date":"2021-11-04","index":1487,"close":449.12,"high":454.95,"low":441.91,"open":444.11,"volume":855000},{"timestamp":1636119000,"date":"2021-11-05","index":1488,"close":440.22,"high":449.55,"low":436.76,"open":447.38,"volume":689500},{"timestamp":1636381800,"date":"2021-11-08","index":1489,"close":442.76,"high":444.27,"low":437.39,"open":441.01,"volume":694800},{"timestamp":1636468200,"date":"2021-11-09","index":1490,"close":444.5,"high":453,"low":440.11,"open":448.67,"volume":776300},{"timestamp":1636554600,"date":"2021-11-10","index":1491,"close":433.57,"high":444.31,"low":429.63,"open":444,"volume":760600},{"timestamp":1636641000,"date":"2021-11-11","index":1492,"close":441.59,"high":443.57,"low":436.37,"open":438.71,"volume":549500},{"timestamp":1636727400,"date":"2021-11-12","index":1493,"close":445.12,"high":451.5,"low":441.02,"open":444.66,"volume":670800}]},{"date":"2021-07-29","estimated":0.18,"reported":0.24,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":1408,"close":259.36,"high":265.41,"low":256.51,"open":260.39,"volume":787100},{"timestamp":1626442200,"date":"2021-07-16","index":1409,"close":260.64,"high":263.84,"low":259.66,"open":260.35,"volume":458700},{"timestamp":1626701400,"date":"2021-07-19","index":1410,"close":262.87,"high":263.58,"low":257.63,"open":259,"volume":610700},{"timestamp":1626787800,"date":"2021-07-20","index":1411,"close":267.62,"high":269.98,"low":260,"open":264.5,"volume":955900},{"timestamp":1626874200,"date":"2021-07-21","index":1412,"close":268.85,"high":269.12,"low":263.85,"open":266.99,"volume":758600},{"timestamp":1626960600,"date":"2021-07-22","index":1413,"close":269.13,"high":269.34,"low":261.68,"open":262,"volume":884400},{"timestamp":1627047000,"date":"2021-07-23","index":1414,"close":271.29,"high":273,"low":266.85,"open":269.58,"volume":751200},{"timestamp":1627306200,"date":"2021-07-26","index":1415,"close":267.54,"high":270.87,"low":265.24,"open":270.87,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1416,"close":264.97,"high":269.36,"low":259.99,"open":267.61,"volume":888600},{"timestamp":1627479000,"date":"2021-07-28","index":1417,"close":269.08,"high":269.98,"low":264.02,"open":265.13,"volume":546300},{"timestamp":1627565400,"date":"2021-07-29","index":1418,"close":266.79,"high":271.62,"low":264.88,"open":267.5,"volume":1147800}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":1419,"close":325.12,"high":349.5,"low":310,"open":310,"volume":6133600},{"timestamp":1627911000,"date":"2021-08-02","index":1420,"close":322.58,"high":326.97,"low":313.4,"open":324.2,"volume":1948000},{"timestamp":1627997400,"date":"2021-08-03","index":1421,"close":329.42,"high":336.65,"low":324.33,"open":325.62,"volume":1081100},{"timestamp":1628083800,"date":"2021-08-04","index":1422,"close":340.44,"high":341.42,"low":328.56,"open":328.86,"volume":1326200},{"timestamp":1628170200,"date":"2021-08-05","index":1423,"close":342.43,"high":343.15,"low":335.38,"open":340.21,"volume":1273400},{"timestamp":1628256600,"date":"2021-08-06","index":1424,"close":334.51,"high":339.8,"low":331.3,"open":338.05,"volume":893100},{"timestamp":1628515800,"date":"2021-08-09","index":1425,"close":335.84,"high":337.74,"low":331.39,"open":336.28,"volume":1247800},{"timestamp":1628602200,"date":"2021-08-10","index":1426,"close":327.52,"high":340.5,"low":325.75,"open":337.61,"volume":1358300},{"timestamp":1628688600,"date":"2021-08-11","index":1427,"close":332.56,"high":333.36,"low":326,"open":329.98,"volume":946200},{"timestamp":1628775000,"date":"2021-08-12","index":1428,"close":338.04,"high":340.77,"low":329.71,"open":329.95,"volume":579800},{"timestamp":1628861400,"date":"2021-08-13","index":1429,"close":337.94,"high":340.24,"low":335.75,"open":338.01,"volume":471600}]},{"date":"2021-04-29","estimated":0.29,"reported":0.48,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":1345,"close":239.13,"high":240.85,"low":233.1,"open":233.69,"volume":1149800},{"timestamp":1618579800,"date":"2021-04-16","index":1346,"close":234.76,"high":239.25,"low":233.08,"open":239.25,"volume":900800},{"timestamp":1618839000,"date":"2021-04-19","index":1347,"close":228.21,"high":236,"low":227.82,"open":232.91,"volume":937000},{"timestamp":1618925400,"date":"2021-04-20","index":1348,"close":226.34,"high":230.72,"low":224.53,"open":227.55,"volume":853200},{"timestamp":1619011800,"date":"2021-04-21","index":1349,"close":226.58,"high":227.61,"low":222,"open":225.72,"volume":927500},{"timestamp":1619098200,"date":"2021-04-22","index":1350,"close":228.45,"high":232.48,"low":225.05,"open":226.02,"volume":881400},{"timestamp":1619184600,"date":"2021-04-23","index":1351,"close":230.82,"high":232.3,"low":228.45,"open":229.41,"volume":568100},{"timestamp":1619443800,"date":"2021-04-26","index":1352,"close":236.5,"high":236.74,"low":227.66,"open":230.68,"volume":763300},{"timestamp":1619530200,"date":"2021-04-27","index":1353,"close":236.12,"high":237.9,"low":232.11,"open":237.03,"volume":706900},{"timestamp":1619616600,"date":"2021-04-28","index":1354,"close":235.96,"high":237.77,"low":232.83,"open":235,"volume":597500},{"timestamp":1619703000,"date":"2021-04-29","index":1355,"close":228.12,"high":236,"low":224.48,"open":235.04,"volume":1414800}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":1356,"close":237.56,"high":241,"low":230,"open":231.05,"volume":3070500},{"timestamp":1620048600,"date":"2021-05-03","index":1357,"close":229.99,"high":238.31,"low":227.7,"open":237.79,"volume":1760200},{"timestamp":1620135000,"date":"2021-05-04","index":1358,"close":225.02,"high":226.8,"low":218.58,"open":226.05,"volume":2297300},{"timestamp":1620221400,"date":"2021-05-05","index":1359,"close":223.5,"high":231.24,"low":222.3,"open":226.73,"volume":788000},{"timestamp":1620307800,"date":"2021-05-06","index":1360,"close":218.77,"high":221.93,"low":214.61,"open":221.63,"volume":1127900},{"timestamp":1620394200,"date":"2021-05-07","index":1361,"close":219.63,"high":227,"low":219.01,"open":224,"volume":836500},{"timestamp":1620653400,"date":"2021-05-10","index":1362,"close":215.83,"high":218.25,"low":213.4,"open":216.57,"volume":1281700},{"timestamp":1620739800,"date":"2021-05-11","index":1363,"close":224.44,"high":226.69,"low":207.83,"open":207.91,"volume":2258900},{"timestamp":1620826200,"date":"2021-05-12","index":1364,"close":223.87,"high":225.17,"low":215.79,"open":216.36,"volume":1907300},{"timestamp":1620912600,"date":"2021-05-13","index":1365,"close":212.45,"high":229.5,"low":212,"open":227.3,"volume":2048100},{"timestamp":1620999000,"date":"2021-05-14","index":1366,"close":214.99,"high":218.84,"low":212.57,"open":217.59,"volume":2874100}]},{"date":"2021-01-28","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":1282,"close":229.87,"high":234.86,"low":227.11,"open":234.81,"volume":1312800},{"timestamp":1610634600,"date":"2021-01-14","index":1283,"close":222.97,"high":230.82,"low":221.76,"open":228.88,"volume":1571900},{"timestamp":1610721000,"date":"2021-01-15","index":1284,"close":222.93,"high":229.38,"low":220.63,"open":224.64,"volume":1568200},{"timestamp":1611066600,"date":"2021-01-19","index":1285,"close":226.74,"high":229.41,"low":225.01,"open":225.01,"volume":1490000},{"timestamp":1611153000,"date":"2021-01-20","index":1286,"close":231.61,"high":232.37,"low":227.54,"open":228,"volume":1419200},{"timestamp":1611239400,"date":"2021-01-21","index":1287,"close":234.18,"high":237.55,"low":230.26,"open":233.05,"volume":1222700},{"timestamp":1611325800,"date":"2021-01-22","index":1288,"close":235.45,"high":236.73,"low":230.77,"open":234.34,"volume":1057600},{"timestamp":1611585000,"date":"2021-01-25","index":1289,"close":231.08,"high":240.26,"low":224.66,"open":238.99,"volume":1187900},{"timestamp":1611671400,"date":"2021-01-26","index":1290,"close":223.88,"high":232.69,"low":222.19,"open":232.69,"volume":1573700},{"timestamp":1611757800,"date":"2021-01-27","index":1291,"close":217.3,"high":222.49,"low":208.62,"open":220.67,"volume":2235100},{"timestamp":1611844200,"date":"2021-01-28","index":1292,"close":227.02,"high":235,"low":216.18,"open":216.6,"volume":3071900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":1293,"close":231.13,"high":234.27,"low":217.75,"open":225,"volume":3018800},{"timestamp":1612189800,"date":"2021-02-01","index":1294,"close":234.87,"high":238.53,"low":229.02,"open":231.21,"volume":1887200},{"timestamp":1612276200,"date":"2021-02-02","index":1295,"close":248.79,"high":249.5,"low":237.82,"open":238.49,"volume":1441600},{"timestamp":1612362600,"date":"2021-02-03","index":1296,"close":243.99,"high":248.25,"low":240.03,"open":248,"volume":1113700},{"timestamp":1612449000,"date":"2021-02-04","index":1297,"close":241,"high":247,"low":240.29,"open":245,"volume":803600},{"timestamp":1612535400,"date":"2021-02-05","index":1298,"close":243.8,"high":244.35,"low":240.02,"open":240.04,"volume":966800},{"timestamp":1612794600,"date":"2021-02-08","index":1299,"close":244.38,"high":251.28,"low":242,"open":245,"volume":974400},{"timestamp":1612881000,"date":"2021-02-09","index":1300,"close":248.05,"high":248.23,"low":243.69,"open":244.54,"volume":1113700},{"timestamp":1612967400,"date":"2021-02-10","index":1301,"close":252.46,"high":256.05,"low":246.02,"open":249.33,"volume":1428200},{"timestamp":1613053800,"date":"2021-02-11","index":1302,"close":252.8,"high":257.01,"low":250.4,"open":256.57,"volume":608400},{"timestamp":1613140200,"date":"2021-02-12","index":1303,"close":252.97,"high":255.35,"low":247.31,"open":252.6,"volume":695500}]},{"date":"2020-10-29","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1221,"close":190.93,"high":191.17,"low":185.16,"open":188.08,"volume":2190200},{"timestamp":1602855000,"date":"2020-10-16","index":1222,"close":207.45,"high":212.97,"low":191,"open":191.9,"volume":5152400},{"timestamp":1603114200,"date":"2020-10-19","index":1223,"close":212.94,"high":215.84,"low":205.8,"open":208.45,"volume":3591600},{"timestamp":1603200600,"date":"2020-10-20","index":1224,"close":210.97,"high":216.29,"low":210.2,"open":213.73,"volume":2087500},{"timestamp":1603287000,"date":"2020-10-21","index":1225,"close":206.99,"high":213.21,"low":205.14,"open":210.03,"volume":1788600},{"timestamp":1603373400,"date":"2020-10-22","index":1226,"close":203.08,"high":209.8,"low":202.19,"open":207.57,"volume":1995200},{"timestamp":1603459800,"date":"2020-10-23","index":1227,"close":208.49,"high":208.57,"low":201.44,"open":204.06,"volume":1116000},{"timestamp":1603719000,"date":"2020-10-26","index":1228,"close":207.2,"high":210.27,"low":203.61,"open":207.5,"volume":709100},{"timestamp":1603805400,"date":"2020-10-27","index":1229,"close":213.01,"high":213.3,"low":208.01,"open":209.43,"volume":1095800},{"timestamp":1603891800,"date":"2020-10-28","index":1230,"close":208.86,"high":211.51,"low":206.79,"open":209.33,"volume":1835200},{"timestamp":1603978200,"date":"2020-10-29","index":1231,"close":210.72,"high":212.67,"low":208.69,"open":210.91,"volume":1822700}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1232,"close":191.62,"high":199.99,"low":187.25,"open":199,"volume":5591200},{"timestamp":1604327400,"date":"2020-11-02","index":1233,"close":184.29,"high":192.41,"low":180.88,"open":191.62,"volume":3096300},{"timestamp":1604413800,"date":"2020-11-03","index":1234,"close":182.06,"high":185.81,"low":180.11,"open":183.85,"volume":2062700},{"timestamp":1604500200,"date":"2020-11-04","index":1235,"close":188.82,"high":193.95,"low":188.55,"open":189.78,"volume":1969600},{"timestamp":1604586600,"date":"2020-11-05","index":1236,"close":199.99,"high":203.18,"low":193.54,"open":195,"volume":2261600},{"timestamp":1604673000,"date":"2020-11-06","index":1237,"close":198.18,"high":201.28,"low":194.9,"open":200.1,"volume":1134200},{"timestamp":1604932200,"date":"2020-11-09","index":1238,"close":187.52,"high":199.16,"low":187.4,"open":194.64,"volume":1624900},{"timestamp":1605018600,"date":"2020-11-10","index":1239,"close":185.66,"high":186.99,"low":176.42,"open":185.41,"volume":2110400},{"timestamp":1605105000,"date":"2020-11-11","index":1240,"close":191.76,"high":196.19,"low":187.63,"open":188.47,"volume":1722400},{"timestamp":1605191400,"date":"2020-11-12","index":1241,"close":193,"high":195.91,"low":191.68,"open":192.59,"volume":1219300},{"timestamp":1605277800,"date":"2020-11-13","index":1242,"close":192.82,"high":194.82,"low":184.9,"open":194.48,"volume":1795000}]},{"date":"2020-07-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":1157,"close":171.24,"high":175,"low":170.05,"open":173.82,"volume":1941800},{"timestamp":1594992600,"date":"2020-07-17","index":1158,"close":172.86,"high":173.49,"low":169.54,"open":172,"volume":910000},{"timestamp":1595251800,"date":"2020-07-20","index":1159,"close":190.32,"high":191.55,"low":174.3,"open":174.9,"volume":2792100},{"timestamp":1595338200,"date":"2020-07-21","index":1160,"close":192.49,"high":195.31,"low":187.09,"open":190.79,"volume":2386800},{"timestamp":1595424600,"date":"2020-07-22","index":1161,"close":191.3,"high":195.29,"low":188.82,"open":193.31,"volume":799100},{"timestamp":1595511000,"date":"2020-07-23","index":1162,"close":188.64,"high":196.33,"low":187.11,"open":190.76,"volume":2219500},{"timestamp":1595597400,"date":"2020-07-24","index":1163,"close":184.34,"high":187.63,"low":181.22,"open":184.67,"volume":1408700},{"timestamp":1595856600,"date":"2020-07-27","index":1164,"close":184.51,"high":187.34,"low":180.63,"open":185.8,"volume":2245900},{"timestamp":1595943000,"date":"2020-07-28","index":1165,"close":183.36,"high":187.8,"low":182.71,"open":184.5,"volume":1138000},{"timestamp":1596029400,"date":"2020-07-29","index":1166,"close":187.11,"high":189.5,"low":184.86,"open":185.64,"volume":897300},{"timestamp":1596115800,"date":"2020-07-30","index":1167,"close":187.66,"high":190.69,"low":183.64,"open":185.5,"volume":1940100}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":1168,"close":176.65,"high":177.83,"low":170.14,"open":176.95,"volume":6939500},{"timestamp":1596461400,"date":"2020-08-03","index":1169,"close":177.95,"high":178.87,"low":172.33,"open":176.35,"volume":2910700},{"timestamp":1596547800,"date":"2020-08-04","index":1170,"close":177.47,"high":180.9,"low":176.55,"open":178.5,"volume":2063300},{"timestamp":1596634200,"date":"2020-08-05","index":1171,"close":180.5,"high":180.51,"low":175.59,"open":177.17,"volume":2061900},{"timestamp":1596720600,"date":"2020-08-06","index":1172,"close":177.97,"high":181.46,"low":175.02,"open":181.37,"volume":1915300},{"timestamp":1596807000,"date":"2020-08-07","index":1173,"close":170.93,"high":178.41,"low":169.36,"open":177.54,"volume":2243700},{"timestamp":1597066200,"date":"2020-08-10","index":1174,"close":165.95,"high":171.5,"low":164.06,"open":170.8,"volume":1946900},{"timestamp":1597152600,"date":"2020-08-11","index":1175,"close":160.75,"high":166.08,"low":160.06,"open":165,"volume":2399900},{"timestamp":1597239000,"date":"2020-08-12","index":1176,"close":161.06,"high":165.77,"low":160.01,"open":161.86,"volume":1688900},{"timestamp":1597325400,"date":"2020-08-13","index":1177,"close":164.36,"high":167.31,"low":162.46,"open":163,"volume":1401400},{"timestamp":1597411800,"date":"2020-08-14","index":1178,"close":162.69,"high":166.42,"low":161.3,"open":166.11,"volume":1028800}]},{"date":"2020-04-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":1094,"close":146.51,"high":152.15,"low":145.26,"open":146.85,"volume":2137200},{"timestamp":1587130200,"date":"2020-04-17","index":1095,"close":152.25,"high":153.04,"low":147.38,"open":149.5,"volume":1734800},{"timestamp":1587389400,"date":"2020-04-20","index":1096,"close":152.63,"high":155.98,"low":151.43,"open":151.43,"volume":1555400},{"timestamp":1587475800,"date":"2020-04-21","index":1097,"close":148.2,"high":154.13,"low":143.87,"open":152,"volume":2143900},{"timestamp":1587562200,"date":"2020-04-22","index":1098,"close":149.2,"high":152,"low":149.02,"open":150.88,"volume":1145500},{"timestamp":1587648600,"date":"2020-04-23","index":1099,"close":149.39,"high":153.12,"low":148.63,"open":149.01,"volume":1374300},{"timestamp":1587735000,"date":"2020-04-24","index":1100,"close":152.32,"high":152.62,"low":148.31,"open":149.8,"volume":956000},{"timestamp":1587994200,"date":"2020-04-27","index":1101,"close":151.87,"high":158.98,"low":150.8,"open":154.79,"volume":1587500},{"timestamp":1588080600,"date":"2020-04-28","index":1102,"close":148.61,"high":154.92,"low":146.38,"open":153.71,"volume":1484700},{"timestamp":1588167000,"date":"2020-04-29","index":1103,"close":152.73,"high":153.18,"low":148.34,"open":151.5,"volume":1716500},{"timestamp":1588253400,"date":"2020-04-30","index":1104,"close":155.49,"high":158.79,"low":153.12,"open":155.19,"volume":2503400}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":1105,"close":154.59,"high":157.25,"low":146.06,"open":150,"volume":2339300},{"timestamp":1588599000,"date":"2020-05-04","index":1106,"close":163.13,"high":163.69,"low":151.4,"open":151.72,"volume":3260400},{"timestamp":1588685400,"date":"2020-05-05","index":1107,"close":169.58,"high":173.87,"low":164.13,"open":164.15,"volume":3366500},{"timestamp":1588771800,"date":"2020-05-06","index":1108,"close":172.92,"high":176.15,"low":168.54,"open":170.58,"volume":2008300},{"timestamp":1588858200,"date":"2020-05-07","index":1109,"close":179.78,"high":180.64,"low":174.4,"open":174.98,"volume":2259500},{"timestamp":1588944600,"date":"2020-05-08","index":1110,"close":176.19,"high":182.6,"low":175.05,"open":179.92,"volume":1824100},{"timestamp":1589203800,"date":"2020-05-11","index":1111,"close":176.6,"high":180.46,"low":174,"open":176.29,"volume":1266800},{"timestamp":1589290200,"date":"2020-05-12","index":1112,"close":176,"high":181.18,"low":172.09,"open":177.8,"volume":1554100},{"timestamp":1589376600,"date":"2020-05-13","index":1113,"close":175.76,"high":178.38,"low":170.73,"open":176.15,"volume":1535800},{"timestamp":1589463000,"date":"2020-05-14","index":1114,"close":179.79,"high":180.44,"low":172.15,"open":173.3,"volume":1410600},{"timestamp":1589549400,"date":"2020-05-15","index":1115,"close":186.5,"high":190.21,"low":179.12,"open":180,"volume":3520800}]},{"date":"2020-01-23","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":1026,"close":130.06,"high":131.81,"low":127.33,"open":128.32,"volume":1570400},{"timestamp":1578580200,"date":"2020-01-09","index":1027,"close":135.41,"high":135.6,"low":131.7,"open":131.82,"volume":2034300},{"timestamp":1578666600,"date":"2020-01-10","index":1028,"close":133.9,"high":137.45,"low":133.26,"open":135.67,"volume":1243800},{"timestamp":1578925800,"date":"2020-01-13","index":1029,"close":136.07,"high":140.49,"low":135.15,"open":138.59,"volume":1602500},{"timestamp":1579012200,"date":"2020-01-14","index":1030,"close":134.22,"high":136.5,"low":134.01,"open":135.46,"volume":1147000},{"timestamp":1579098600,"date":"2020-01-15","index":1031,"close":134.91,"high":137.22,"low":134.31,"open":134.31,"volume":994900},{"timestamp":1579185000,"date":"2020-01-16","index":1032,"close":134.72,"high":135.98,"low":134.31,"open":135.72,"volume":737700},{"timestamp":1579271400,"date":"2020-01-17","index":1033,"close":132.85,"high":135.54,"low":132.42,"open":135.11,"volume":2002600},{"timestamp":1579617000,"date":"2020-01-21","index":1034,"close":131.32,"high":133.49,"low":130.33,"open":132.2,"volume":1078500},{"timestamp":1579703400,"date":"2020-01-22","index":1035,"close":131.46,"high":133.86,"low":131.35,"open":132.6,"volume":1314400},{"timestamp":1579789800,"date":"2020-01-23","index":1036,"close":132.64,"high":133.39,"low":130.53,"open":131.56,"volume":2472900}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":1037,"close":146.79,"high":150.71,"low":140.65,"open":145,"volume":8033700},{"timestamp":1580135400,"date":"2020-01-27","index":1038,"close":143.83,"high":146.49,"low":141.99,"open":143.5,"volume":2569200},{"timestamp":1580221800,"date":"2020-01-28","index":1039,"close":149.27,"high":150,"low":143.71,"open":145.02,"volume":2378400},{"timestamp":1580308200,"date":"2020-01-29","index":1040,"close":149.15,"high":151.52,"low":147.6,"open":149.16,"volume":1926800},{"timestamp":1580394600,"date":"2020-01-30","index":1041,"close":149.58,"high":151.87,"low":146.21,"open":146.94,"volume":1351100},{"timestamp":1580481000,"date":"2020-01-31","index":1042,"close":147,"high":149.79,"low":146.27,"open":149.52,"volume":991300},{"timestamp":1580740200,"date":"2020-02-03","index":1043,"close":149.4,"high":149.48,"low":144.72,"open":146.9,"volume":910200},{"timestamp":1580826600,"date":"2020-02-04","index":1044,"close":152.09,"high":152.68,"low":148.55,"open":149.71,"volume":1523300},{"timestamp":1580913000,"date":"2020-02-05","index":1045,"close":146.58,"high":153.7,"low":144.52,"open":153.01,"volume":1644400},{"timestamp":1580999400,"date":"2020-02-06","index":1046,"close":147.94,"high":149.12,"low":144.71,"open":146.58,"volume":1352600},{"timestamp":1581085800,"date":"2020-02-07","index":1047,"close":148,"high":150.66,"low":146.68,"open":148.09,"volume":1020500}]},{"date":"2019-10-17","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1570109400,"date":"2019-10-03","index":960,"close":128.09,"high":128.53,"low":121.62,"open":123.12,"volume":1722900},{"timestamp":1570195800,"date":"2019-10-04","index":961,"close":131.87,"high":132.17,"low":129.21,"open":129.83,"volume":1905700},{"timestamp":1570455000,"date":"2019-10-07","index":962,"close":132.91,"high":133.69,"low":130.77,"open":131.01,"volume":1275400},{"timestamp":1570541400,"date":"2019-10-08","index":963,"close":124,"high":133.5,"low":123.86,"open":132.69,"volume":2544500},{"timestamp":1570627800,"date":"2019-10-09","index":964,"close":126.74,"high":128.49,"low":124.18,"open":126.12,"volume":1334300},{"timestamp":1570714200,"date":"2019-10-10","index":965,"close":125.87,"high":128.91,"low":125,"open":127,"volume":1245500},{"timestamp":1570800600,"date":"2019-10-11","index":966,"close":127.48,"high":129.86,"low":127.21,"open":127.63,"volume":715000},{"timestamp":1571059800,"date":"2019-10-14","index":967,"close":127.55,"high":129.06,"low":126.2,"open":127.03,"volume":1013400},{"timestamp":1571146200,"date":"2019-10-15","index":968,"close":128.78,"high":130.26,"low":128,"open":128,"volume":1545300},{"timestamp":1571232600,"date":"2019-10-16","index":969,"close":124.28,"high":127.38,"low":120.41,"open":126.88,"volume":2913800},{"timestamp":1571319000,"date":"2019-10-17","index":970,"close":122.64,"high":126.07,"low":121.31,"open":125.52,"volume":3060700}],"post":[{"timestamp":1571405400,"date":"2019-10-18","index":971,"close":116.86,"high":121.56,"low":109.42,"open":121.12,"volume":10814600},{"timestamp":1571664600,"date":"2019-10-21","index":972,"close":116.3,"high":118.58,"low":115.04,"open":117.05,"volume":2560100},{"timestamp":1571751000,"date":"2019-10-22","index":973,"close":110.1,"high":117.51,"low":109.09,"open":117.05,"volume":3475300},{"timestamp":1571837400,"date":"2019-10-23","index":974,"close":107.75,"high":114.18,"low":107,"open":109,"volume":3452400},{"timestamp":1571923800,"date":"2019-10-24","index":975,"close":113.26,"high":113.86,"low":109,"open":109.49,"volume":2426600},{"timestamp":1572010200,"date":"2019-10-25","index":976,"close":113.82,"high":116,"low":112.95,"open":113.17,"volume":1741600},{"timestamp":1572269400,"date":"2019-10-28","index":977,"close":118.33,"high":118.73,"low":114.26,"open":116.83,"volume":2212200},{"timestamp":1572355800,"date":"2019-10-29","index":978,"close":119.74,"high":120.19,"low":116.59,"open":117.85,"volume":2389200},{"timestamp":1572442200,"date":"2019-10-30","index":979,"close":124.82,"high":126.09,"low":119.17,"open":120,"volume":2853600},{"timestamp":1572528600,"date":"2019-10-31","index":980,"close":120.79,"high":125.82,"low":120.3,"open":124.83,"volume":1946800},{"timestamp":1572615000,"date":"2019-11-01","index":981,"close":122.36,"high":122.68,"low":119.83,"open":121.19,"volume":865800}]}]
+[{"date":"2024-08-01","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":2164,"close":176.1,"high":182.38,"low":175.49,"open":179.7,"volume":1077000},{"timestamp":1721395800,"date":"2024-07-19","index":2165,"close":176.5,"high":177.07,"low":174.41,"open":175,"volume":1024600},{"timestamp":1721655000,"date":"2024-07-22","index":2166,"close":175.55,"high":178.72,"low":174.34,"open":178.14,"volume":1222200},{"timestamp":1721741400,"date":"2024-07-23","index":2167,"close":175.12,"high":177.07,"low":168.39,"open":170.17,"volume":1549800},{"timestamp":1721827800,"date":"2024-07-24","index":2168,"close":167.6,"high":174.26,"low":167.25,"open":172.59,"volume":1466500},{"timestamp":1721914200,"date":"2024-07-25","index":2169,"close":178.22,"high":182.27,"low":169.85,"open":171.01,"volume":2336800},{"timestamp":1722000600,"date":"2024-07-26","index":2170,"close":177.32,"high":179.69,"low":174.58,"open":179.69,"volume":1314400},{"timestamp":1722259800,"date":"2024-07-29","index":2171,"close":178.14,"high":181.24,"low":177.27,"open":177.49,"volume":1037300},{"timestamp":1722346200,"date":"2024-07-30","index":2172,"close":174.38,"high":179.49,"low":172.58,"open":178,"volume":1168300},{"timestamp":1722432600,"date":"2024-07-31","index":2173,"close":176.57,"high":178.69,"low":174.96,"open":178.47,"volume":1178800},{"timestamp":1722519000,"date":"2024-08-01","index":2174,"close":173.24,"high":179.19,"low":170.11,"open":176.73,"volume":2384800}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":2175,"close":143.68,"high":154.68,"low":141.21,"open":152.67,"volume":8355900},{"timestamp":1722864600,"date":"2024-08-05","index":2176,"close":142.85,"high":149.56,"low":135.29,"open":136.69,"volume":4177300},{"timestamp":1722951000,"date":"2024-08-06","index":2177,"close":139.85,"high":143.79,"low":139.43,"open":143.79,"volume":2630500},{"timestamp":1723037400,"date":"2024-08-07","index":2178,"close":137.41,"high":145.3,"low":137.34,"open":142.09,"volume":2635900},{"timestamp":1723123800,"date":"2024-08-08","index":2179,"close":138.79,"high":140.17,"low":136.84,"open":139,"volume":1526800},{"timestamp":1723210200,"date":"2024-08-09","index":2180,"close":141.43,"high":142.76,"low":137.27,"open":138.33,"volume":1534200},{"timestamp":1723469400,"date":"2024-08-12","index":2181,"close":140.55,"high":142.39,"low":139.52,"open":140.79,"volume":3059800},{"timestamp":1723555800,"date":"2024-08-13","index":2182,"close":143.2,"high":146.17,"low":139.23,"open":141.34,"volume":3865900},{"timestamp":1723642200,"date":"2024-08-14","index":2183,"close":143.5,"high":145.34,"low":142.32,"open":142.32,"volume":2110300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-25","estimated":0.62,"reported":0.89,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":2097,"close":214.65,"high":217.46,"low":209.2,"open":213.75,"volume":2281100},{"timestamp":1712928600,"date":"2024-04-12","index":2098,"close":206.53,"high":213.25,"low":205.72,"open":210,"volume":1367200},{"timestamp":1713187800,"date":"2024-04-15","index":2099,"close":191.84,"high":208.83,"low":191.69,"open":206.88,"volume":2109500},{"timestamp":1713274200,"date":"2024-04-16","index":2100,"close":194.85,"high":195.47,"low":191.2,"open":191.28,"volume":2376800},{"timestamp":1713360600,"date":"2024-04-17","index":2101,"close":195.07,"high":198.38,"low":194.96,"open":195.28,"volume":1390200},{"timestamp":1713447000,"date":"2024-04-18","index":2102,"close":193.61,"high":198.86,"low":193.52,"open":196.45,"volume":1085600},{"timestamp":1713533400,"date":"2024-04-19","index":2103,"close":191.55,"high":194.79,"low":189.49,"open":193.63,"volume":1755800},{"timestamp":1713792600,"date":"2024-04-22","index":2104,"close":194.27,"high":196.58,"low":189.08,"open":192.65,"volume":1689700},{"timestamp":1713879000,"date":"2024-04-23","index":2105,"close":199.44,"high":201.53,"low":193.88,"open":194.11,"volume":957400},{"timestamp":1713965400,"date":"2024-04-24","index":2106,"close":199.01,"high":202.05,"low":198.01,"open":198.54,"volume":838200},{"timestamp":1714051800,"date":"2024-04-25","index":2107,"close":198.41,"high":199.6,"low":191.83,"open":195,"volume":2227900}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":2108,"close":179.45,"high":183.9,"low":172.35,"open":182.73,"volume":5867000},{"timestamp":1714397400,"date":"2024-04-29","index":2109,"close":177.07,"high":182.37,"low":175.09,"open":180.51,"volume":2194900},{"timestamp":1714483800,"date":"2024-04-30","index":2110,"close":172.3,"high":176.29,"low":171,"open":174.66,"volume":2670400},{"timestamp":1714570200,"date":"2024-05-01","index":2111,"close":172.77,"high":178.4,"low":168.2,"open":173.36,"volume":1683700},{"timestamp":1714656600,"date":"2024-05-02","index":2112,"close":183.55,"high":186.65,"low":176.67,"open":179.3,"volume":3234200},{"timestamp":1714743000,"date":"2024-05-03","index":2113,"close":183.52,"high":189.48,"low":182.02,"open":186.3,"volume":1526300},{"timestamp":1715002200,"date":"2024-05-06","index":2114,"close":181.77,"high":186.32,"low":180.78,"open":184.5,"volume":1468300},{"timestamp":1715088600,"date":"2024-05-07","index":2115,"close":184.12,"high":185.34,"low":178.95,"open":181.29,"volume":1346700},{"timestamp":1715175000,"date":"2024-05-08","index":2116,"close":178.52,"high":182,"low":178.08,"open":181.21,"volume":1166600},{"timestamp":1715261400,"date":"2024-05-09","index":2117,"close":179.85,"high":181.97,"low":178.59,"open":180,"volume":776800},{"timestamp":1715347800,"date":"2024-05-10","index":2118,"close":179.75,"high":183,"low":178.89,"open":180,"volume":835300}]},{"date":"2024-02-01","estimated":0.62,"reported":0.73,"pre":[{"timestamp":1705588200,"date":"2024-01-18","index":2039,"close":239.42,"high":241.92,"low":236.5,"open":240.58,"volume":1086400},{"timestamp":1705674600,"date":"2024-01-19","index":2040,"close":242.96,"high":243.48,"low":238,"open":240.55,"volume":1025400},{"timestamp":1705933800,"date":"2024-01-22","index":2041,"close":245.59,"high":253.83,"low":244.57,"open":249,"volume":2281200},{"timestamp":1706020200,"date":"2024-01-23","index":2042,"close":248.45,"high":248.88,"low":243.83,"open":248.12,"volume":1581400},{"timestamp":1706106600,"date":"2024-01-24","index":2043,"close":243.08,"high":254.09,"low":242.66,"open":254.09,"volume":1401100},{"timestamp":1706193000,"date":"2024-01-25","index":2044,"close":244.35,"high":247.08,"low":240.2,"open":246.73,"volume":1646300},{"timestamp":1706279400,"date":"2024-01-26","index":2045,"close":247.79,"high":249.5,"low":241.14,"open":242.32,"volume":1421700},{"timestamp":1706538600,"date":"2024-01-29","index":2046,"close":255.67,"high":257.15,"low":246.63,"open":246.63,"volume":1805900},{"timestamp":1706625000,"date":"2024-01-30","index":2047,"close":257.43,"high":258.69,"low":252.96,"open":254.8,"volume":1540700},{"timestamp":1706711400,"date":"2024-01-31","index":2048,"close":249.77,"high":257,"low":248.34,"open":252.98,"volume":2304700},{"timestamp":1706797800,"date":"2024-02-01","index":2049,"close":254.9,"high":256.88,"low":250.93,"open":253.5,"volume":2534100}],"post":[{"timestamp":1706884200,"date":"2024-02-02","index":2050,"close":217.39,"high":231.56,"low":211.05,"open":230.13,"volume":9351200},{"timestamp":1707143400,"date":"2024-02-05","index":2051,"close":215.05,"high":220.43,"low":213.1,"open":216.52,"volume":2918300},{"timestamp":1707229800,"date":"2024-02-06","index":2052,"close":211.26,"high":216.47,"low":205.83,"open":216.14,"volume":2714000},{"timestamp":1707316200,"date":"2024-02-07","index":2053,"close":209.46,"high":215.7,"low":208.5,"open":214.11,"volume":1586300},{"timestamp":1707402600,"date":"2024-02-08","index":2054,"close":212.29,"high":216.39,"low":208.84,"open":208.84,"volume":2034000},{"timestamp":1707489000,"date":"2024-02-09","index":2055,"close":218.76,"high":220.99,"low":211.24,"open":214.33,"volume":2076200},{"timestamp":1707748200,"date":"2024-02-12","index":2056,"close":216.17,"high":221,"low":216.09,"open":218.26,"volume":1115100},{"timestamp":1707834600,"date":"2024-02-13","index":2057,"close":210.07,"high":213.87,"low":203.27,"open":205,"volume":1718800},{"timestamp":1707921000,"date":"2024-02-14","index":2058,"close":215.89,"high":216.09,"low":209.31,"open":212.4,"volume":1292600},{"timestamp":1708007400,"date":"2024-02-15","index":2059,"close":213.12,"high":216.65,"low":212.24,"open":215.9,"volume":1889000},{"timestamp":1708093800,"date":"2024-02-16","index":2060,"close":207.84,"high":214,"low":207.19,"open":212.33,"volume":1327700}]},{"date":"2023-11-02","estimated":0.54,"reported":0.65,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1978,"close":192.4,"high":200.58,"low":191.41,"open":196.58,"volume":1068400},{"timestamp":1697808600,"date":"2023-10-20","index":1979,"close":187.07,"high":191.19,"low":181.82,"open":191.19,"volume":1677400},{"timestamp":1698067800,"date":"2023-10-23","index":1980,"close":185.96,"high":188.66,"low":181.36,"open":184.42,"volume":1007800},{"timestamp":1698154200,"date":"2023-10-24","index":1981,"close":190.6,"high":190.83,"low":185.99,"open":188.74,"volume":860500},{"timestamp":1698240600,"date":"2023-10-25","index":1982,"close":178.59,"high":187.52,"low":177.1,"open":186.86,"volume":1924700},{"timestamp":1698327000,"date":"2023-10-26","index":1983,"close":176.02,"high":181.66,"low":174.26,"open":179.61,"volume":1338900},{"timestamp":1698413400,"date":"2023-10-27","index":1984,"close":176.46,"high":179.97,"low":174.01,"open":178.78,"volume":839300},{"timestamp":1698672600,"date":"2023-10-30","index":1985,"close":177.99,"high":179.64,"low":173.58,"open":178.81,"volume":978300},{"timestamp":1698759000,"date":"2023-10-31","index":1986,"close":180.64,"high":182.29,"low":175.69,"open":177.72,"volume":1616000},{"timestamp":1698845400,"date":"2023-11-01","index":1987,"close":177.85,"high":181.55,"low":175.35,"open":180.7,"volume":1749000},{"timestamp":1698931800,"date":"2023-11-02","index":1988,"close":181.4,"high":183.59,"low":179.1,"open":183.08,"volume":3337800}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1989,"close":176.9,"high":180.74,"low":165.51,"open":168.24,"volume":4144500},{"timestamp":1699281000,"date":"2023-11-06","index":1990,"close":173.55,"high":178.3,"low":170.26,"open":177.5,"volume":1526500},{"timestamp":1699367400,"date":"2023-11-07","index":1991,"close":178.93,"high":182.77,"low":173.29,"open":176.6,"volume":1522700},{"timestamp":1699453800,"date":"2023-11-08","index":1992,"close":174.48,"high":179.18,"low":172.33,"open":179.18,"volume":1229200},{"timestamp":1699540200,"date":"2023-11-09","index":1993,"close":170.84,"high":175.86,"low":169.84,"open":174.99,"volume":1409000},{"timestamp":1699626600,"date":"2023-11-10","index":1994,"close":176.29,"high":176.93,"low":169.09,"open":171.55,"volume":1269600},{"timestamp":1699885800,"date":"2023-11-13","index":1995,"close":175.04,"high":176.64,"low":173.5,"open":174.19,"volume":1200300},{"timestamp":1699972200,"date":"2023-11-14","index":1996,"close":186.2,"high":186.66,"low":180,"open":180.66,"volume":1760700},{"timestamp":1700058600,"date":"2023-11-15","index":1997,"close":187.32,"high":191.37,"low":185.36,"open":186.43,"volume":1835800},{"timestamp":1700145000,"date":"2023-11-16","index":1998,"close":186.5,"high":187.75,"low":183.06,"open":186.29,"volume":1215900},{"timestamp":1700231400,"date":"2023-11-17","index":1999,"close":184.99,"high":186.49,"low":182.57,"open":185.82,"volume":972800}]},{"date":"2023-08-03","estimated":0.45,"reported":0.57,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1914,"close":175.64,"high":186.01,"low":174.23,"open":185.94,"volume":2478700},{"timestamp":1689946200,"date":"2023-07-21","index":1915,"close":174.42,"high":178.94,"low":173.22,"open":176.98,"volume":4161200},{"timestamp":1690205400,"date":"2023-07-24","index":1916,"close":173.09,"high":177.37,"low":171.53,"open":176.74,"volume":1539100},{"timestamp":1690291800,"date":"2023-07-25","index":1917,"close":177.93,"high":180.49,"low":173.44,"open":173.44,"volume":1222500},{"timestamp":1690378200,"date":"2023-07-26","index":1918,"close":176.65,"high":179.01,"low":172.29,"open":175,"volume":1181400},{"timestamp":1690464600,"date":"2023-07-27","index":1919,"close":170.56,"high":181.65,"low":169.83,"open":181.22,"volume":1481400},{"timestamp":1690551000,"date":"2023-07-28","index":1920,"close":174.21,"high":175.54,"low":169.09,"open":173.49,"volume":1783800},{"timestamp":1690810200,"date":"2023-07-31","index":1921,"close":181.94,"high":183.5,"low":174.76,"open":174.89,"volume":1563600},{"timestamp":1690896600,"date":"2023-08-01","index":1922,"close":181.65,"high":183.86,"low":175.69,"open":178.63,"volume":1120000},{"timestamp":1690983000,"date":"2023-08-02","index":1923,"close":169.7,"high":176.71,"low":168.01,"open":176.71,"volume":1938300},{"timestamp":1691069400,"date":"2023-08-03","index":1924,"close":169.65,"high":170.77,"low":166.99,"open":168.15,"volume":2396000}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1925,"close":198.84,"high":211.65,"low":197.11,"open":210.91,"volume":5214400},{"timestamp":1691415000,"date":"2023-08-07","index":1926,"close":193.52,"high":198,"low":188.76,"open":197.52,"volume":2427800},{"timestamp":1691501400,"date":"2023-08-08","index":1927,"close":196.13,"high":197.91,"low":188.26,"open":189.02,"volume":1907900},{"timestamp":1691587800,"date":"2023-08-09","index":1928,"close":192.34,"high":197,"low":191.28,"open":196,"volume":1455500},{"timestamp":1691674200,"date":"2023-08-10","index":1929,"close":197.47,"high":202.64,"low":193.38,"open":194.2,"volume":1672800},{"timestamp":1691760600,"date":"2023-08-11","index":1930,"close":197.66,"high":200.27,"low":195.13,"open":195.66,"volume":999800},{"timestamp":1692019800,"date":"2023-08-14","index":1931,"close":199.87,"high":202.78,"low":194.74,"open":195.2,"volume":1219500},{"timestamp":1692106200,"date":"2023-08-15","index":1932,"close":193.13,"high":199.39,"low":192.06,"open":197.31,"volume":1468000},{"timestamp":1692192600,"date":"2023-08-16","index":1933,"close":186.97,"high":194.76,"low":186.84,"open":191.34,"volume":1269300},{"timestamp":1692279000,"date":"2023-08-17","index":1934,"close":185.34,"high":187,"low":181.85,"open":186.97,"volume":1333400},{"timestamp":1692365400,"date":"2023-08-18","index":1935,"close":186.3,"high":187.68,"low":179.59,"open":181.81,"volume":957800}]},{"date":"2023-05-04","estimated":0.34,"reported":0.54,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1852,"close":157.25,"high":162.24,"low":156.81,"open":159.7,"volume":1462500},{"timestamp":1682083800,"date":"2023-04-21","index":1853,"close":158.55,"high":159.11,"low":155.16,"open":158.25,"volume":1143200},{"timestamp":1682343000,"date":"2023-04-24","index":1854,"close":154.81,"high":158.46,"low":154.19,"open":157.85,"volume":933700},{"timestamp":1682429400,"date":"2023-04-25","index":1855,"close":143.06,"high":153.1,"low":142.86,"open":152.69,"volume":2206600},{"timestamp":1682515800,"date":"2023-04-26","index":1856,"close":151.74,"high":152.99,"low":145.41,"open":145.63,"volume":1851100},{"timestamp":1682602200,"date":"2023-04-27","index":1857,"close":153.77,"high":156.43,"low":152.03,"open":154.24,"volume":1469400},{"timestamp":1682688600,"date":"2023-04-28","index":1858,"close":147.66,"high":150.51,"low":146,"open":150.4,"volume":1981500},{"timestamp":1682947800,"date":"2023-05-01","index":1859,"close":149.55,"high":150.62,"low":142.29,"open":146.12,"volume":1598300},{"timestamp":1683034200,"date":"2023-05-02","index":1860,"close":147.16,"high":150.6,"low":146.35,"open":150.47,"volume":1077600},{"timestamp":1683120600,"date":"2023-05-03","index":1861,"close":145.14,"high":148.44,"low":144.72,"open":147.16,"volume":1820200},{"timestamp":1683207000,"date":"2023-05-04","index":1862,"close":150.05,"high":151.51,"low":145.88,"open":146.99,"volume":3392100}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1863,"close":135.73,"high":138.45,"low":130.07,"open":134.5,"volume":7386900},{"timestamp":1683552600,"date":"2023-05-08","index":1864,"close":130.01,"high":139.34,"low":129.54,"open":135.73,"volume":4917500},{"timestamp":1683639000,"date":"2023-05-09","index":1865,"close":133.15,"high":134.4,"low":128.02,"open":128.95,"volume":2842900},{"timestamp":1683725400,"date":"2023-05-10","index":1866,"close":137.42,"high":138.63,"low":133.74,"open":134.93,"volume":2626800},{"timestamp":1683811800,"date":"2023-05-11","index":1867,"close":135.68,"high":137.22,"low":135.05,"open":137,"volume":1634200},{"timestamp":1683898200,"date":"2023-05-12","index":1868,"close":135.02,"high":135.94,"low":132.32,"open":135.4,"volume":1564800},{"timestamp":1684157400,"date":"2023-05-15","index":1869,"close":145.36,"high":146.04,"low":134.88,"open":135.02,"volume":2862300},{"timestamp":1684243800,"date":"2023-05-16","index":1870,"close":139.22,"high":144.35,"low":138.8,"open":144.16,"volume":1895000},{"timestamp":1684330200,"date":"2023-05-17","index":1871,"close":144.04,"high":144.75,"low":137.13,"open":139.54,"volume":1726200},{"timestamp":1684416600,"date":"2023-05-18","index":1872,"close":148.08,"high":148.93,"low":143.88,"open":143.95,"volume":1795800},{"timestamp":1684503000,"date":"2023-05-19","index":1873,"close":146.99,"high":147.67,"low":144.59,"open":147.33,"volume":1705200}]},{"date":"2023-02-02","estimated":0.31,"reported":0.45,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":1789,"close":148.89,"high":150.91,"low":145.83,"open":147.34,"volume":1632600},{"timestamp":1674225000,"date":"2023-01-20","index":1790,"close":157.75,"high":159.99,"low":148.9,"open":149.44,"volume":2793500},{"timestamp":1674484200,"date":"2023-01-23","index":1791,"close":154.58,"high":156,"low":150.06,"open":155.86,"volume":4615800},{"timestamp":1674570600,"date":"2023-01-24","index":1792,"close":151.7,"high":153.04,"low":147.04,"open":152.66,"volume":2212100},{"timestamp":1674657000,"date":"2023-01-25","index":1793,"close":151.93,"high":153.76,"low":140.92,"open":147.24,"volume":2691100},{"timestamp":1674743400,"date":"2023-01-26","index":1794,"close":158.38,"high":158.82,"low":152.4,"open":154.59,"volume":1934500},{"timestamp":1674829800,"date":"2023-01-27","index":1795,"close":164.25,"high":165.06,"low":155.5,"open":157.4,"volume":2758100},{"timestamp":1675089000,"date":"2023-01-30","index":1796,"close":156.94,"high":162.91,"low":154.34,"open":160.92,"volume":2486100},{"timestamp":1675175400,"date":"2023-01-31","index":1797,"close":161.62,"high":161.69,"low":157.04,"open":158.65,"volume":1790400},{"timestamp":1675261800,"date":"2023-02-01","index":1798,"close":170.31,"high":170.96,"low":159.8,"open":161.7,"volume":2036300},{"timestamp":1675348200,"date":"2023-02-02","index":1799,"close":182.41,"high":183.43,"low":175.95,"open":179.65,"volume":4849400}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":1800,"close":169.3,"high":172.88,"low":158.41,"open":159.34,"volume":7322800},{"timestamp":1675693800,"date":"2023-02-06","index":1801,"close":172.37,"high":178.71,"low":165.06,"open":165.4,"volume":2717400},{"timestamp":1675780200,"date":"2023-02-07","index":1802,"close":181.16,"high":182.18,"low":168.24,"open":170.94,"volume":2904200},{"timestamp":1675866600,"date":"2023-02-08","index":1803,"close":175.65,"high":181.36,"low":174.68,"open":179.57,"volume":1620500},{"timestamp":1675953000,"date":"2023-02-09","index":1804,"close":171.15,"high":180.7,"low":170.41,"open":179,"volume":2152900},{"timestamp":1676039400,"date":"2023-02-10","index":1805,"close":172.23,"high":176.6,"low":169.6,"open":169.63,"volume":2536800},{"timestamp":1676298600,"date":"2023-02-13","index":1806,"close":175.56,"high":177.85,"low":170.13,"open":172.79,"volume":1600600},{"timestamp":1676385000,"date":"2023-02-14","index":1807,"close":181.87,"high":183.8,"low":172.18,"open":172.34,"volume":1815100},{"timestamp":1676471400,"date":"2023-02-15","index":1808,"close":187.36,"high":188.57,"low":179.23,"open":181,"volume":1780500},{"timestamp":1676557800,"date":"2023-02-16","index":1809,"close":174.66,"high":182.79,"low":174.32,"open":178.43,"volume":2550000},{"timestamp":1676644200,"date":"2023-02-17","index":1810,"close":168.56,"high":174.39,"low":167.14,"open":174.39,"volume":2272200}]},{"date":"2022-11-03","estimated":0.39,"reported":0.36,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1728,"close":192.62,"high":200.7,"low":187.68,"open":189.47,"volume":1676800},{"timestamp":1666359000,"date":"2022-10-21","index":1729,"close":194.1,"high":194.8,"low":186.28,"open":190.13,"volume":1607600},{"timestamp":1666618200,"date":"2022-10-24","index":1730,"close":194.85,"high":195.02,"low":188.04,"open":193.47,"volume":1670900},{"timestamp":1666704600,"date":"2022-10-25","index":1731,"close":206.04,"high":206.14,"low":197.37,"open":197.37,"volume":2081300},{"timestamp":1666791000,"date":"2022-10-26","index":1732,"close":195.22,"high":209.19,"low":194.62,"open":196.21,"volume":1566500},{"timestamp":1666877400,"date":"2022-10-27","index":1733,"close":198,"high":205.76,"low":197.31,"open":202.11,"volume":1855500},{"timestamp":1666963800,"date":"2022-10-28","index":1734,"close":200.82,"high":201.18,"low":189.67,"open":194.5,"volume":1657900},{"timestamp":1667223000,"date":"2022-10-31","index":1735,"close":202.73,"high":206.24,"low":197.2,"open":197.84,"volume":1846700},{"timestamp":1667309400,"date":"2022-11-01","index":1736,"close":191.74,"high":211.99,"low":191.26,"open":209.87,"volume":1472700},{"timestamp":1667395800,"date":"2022-11-02","index":1737,"close":172.4,"high":192,"low":171.14,"open":191.81,"volume":3572700},{"timestamp":1667482200,"date":"2022-11-03","index":1738,"close":174.17,"high":178.77,"low":168.49,"open":170,"volume":3460200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1739,"close":123.73,"high":133,"low":115.06,"open":131,"volume":15573100},{"timestamp":1667831400,"date":"2022-11-07","index":1740,"close":119.23,"high":123.22,"low":114.11,"open":122.89,"volume":7110600},{"timestamp":1667917800,"date":"2022-11-08","index":1741,"close":122.72,"high":128.9,"low":117.21,"open":120.18,"volume":3911000},{"timestamp":1668004200,"date":"2022-11-09","index":1742,"close":122.29,"high":126.48,"low":119.38,"open":121.61,"volume":3438900},{"timestamp":1668090600,"date":"2022-11-10","index":1743,"close":140.85,"high":144.92,"low":131.2,"open":131.29,"volume":5069400},{"timestamp":1668177000,"date":"2022-11-11","index":1744,"close":142.37,"high":148.15,"low":137.81,"open":138.83,"volume":2730900},{"timestamp":1668436200,"date":"2022-11-14","index":1745,"close":134.96,"high":139.76,"low":129.22,"open":139.76,"volume":2394400},{"timestamp":1668522600,"date":"2022-11-15","index":1746,"close":141.18,"high":146.71,"low":139.88,"open":140.48,"volume":2724500},{"timestamp":1668609000,"date":"2022-11-16","index":1747,"close":129.27,"high":139.71,"low":128.96,"open":138.44,"volume":2831900},{"timestamp":1668695400,"date":"2022-11-17","index":1748,"close":121.69,"high":128.5,"low":121.46,"open":124.7,"volume":3097800},{"timestamp":1668781800,"date":"2022-11-18","index":1749,"close":118.76,"high":125,"low":117.8,"open":124.85,"volume":3534800}]},{"date":"2022-08-04","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":1664,"close":214.18,"high":216.06,"low":210.09,"open":211.64,"volume":1210200},{"timestamp":1658496600,"date":"2022-07-22","index":1665,"close":202.27,"high":220.13,"low":200.63,"open":215.67,"volume":1987400},{"timestamp":1658755800,"date":"2022-07-25","index":1666,"close":196.05,"high":201.61,"low":193.89,"open":201.09,"volume":1204400},{"timestamp":1658842200,"date":"2022-07-26","index":1667,"close":187.61,"high":194.8,"low":184.36,"open":194.79,"volume":1650000},{"timestamp":1658928600,"date":"2022-07-27","index":1668,"close":197.28,"high":199.93,"low":189.74,"open":194.66,"volume":1734100},{"timestamp":1659015000,"date":"2022-07-28","index":1669,"close":204.85,"high":205.96,"low":190.92,"open":195.06,"volume":1667000},{"timestamp":1659101400,"date":"2022-07-29","index":1670,"close":209.32,"high":210.3,"low":203.13,"open":205.54,"volume":1464600},{"timestamp":1659360600,"date":"2022-08-01","index":1671,"close":210.59,"high":217.6,"low":205,"open":207.83,"volume":1485600},{"timestamp":1659447000,"date":"2022-08-02","index":1672,"close":214.21,"high":216.26,"low":204.68,"open":205,"volume":1247300},{"timestamp":1659533400,"date":"2022-08-03","index":1673,"close":225.14,"high":226.88,"low":216.6,"open":216.6,"volume":1535900},{"timestamp":1659619800,"date":"2022-08-04","index":1674,"close":230.41,"high":230.88,"low":220.04,"open":222.31,"volume":2159000}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":1675,"close":268.59,"high":269.49,"low":245.31,"open":245.68,"volume":6815200},{"timestamp":1659965400,"date":"2022-08-08","index":1676,"close":279.35,"high":289.12,"low":264.97,"open":265.41,"volume":5405400},{"timestamp":1660051800,"date":"2022-08-09","index":1677,"close":278.86,"high":286.88,"low":273.02,"open":274,"volume":2756900},{"timestamp":1660138200,"date":"2022-08-10","index":1678,"close":286.19,"high":300.29,"low":285,"open":287.37,"volume":2351200},{"timestamp":1660224600,"date":"2022-08-11","index":1679,"close":275.8,"high":292.24,"low":273.96,"open":291.53,"volume":2440900},{"timestamp":1660311000,"date":"2022-08-12","index":1680,"close":283.25,"high":283.87,"low":270.72,"open":278.58,"volume":2373200},{"timestamp":1660570200,"date":"2022-08-15","index":1681,"close":288.47,"high":290.63,"low":281,"open":282.23,"volume":1239700},{"timestamp":1660656600,"date":"2022-08-16","index":1682,"close":289.36,"high":290.5,"low":282.88,"open":286.5,"volume":1187900},{"timestamp":1660743000,"date":"2022-08-17","index":1683,"close":284.26,"high":287.13,"low":280.65,"open":283,"volume":1431000},{"timestamp":1660829400,"date":"2022-08-18","index":1684,"close":283.37,"high":286.28,"low":279.36,"open":283,"volume":1122600},{"timestamp":1660915800,"date":"2022-08-19","index":1685,"close":269.34,"high":278.25,"low":267.44,"open":278.02,"volume":1643900}]},{"date":"2022-04-28","estimated":0.32,"reported":0.47,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":1597,"close":280.33,"high":282.37,"low":266.33,"open":270.04,"volume":1121000},{"timestamp":1649943000,"date":"2022-04-14","index":1598,"close":265.35,"high":280.07,"low":263.94,"open":280.07,"volume":1553200},{"timestamp":1650288600,"date":"2022-04-18","index":1599,"close":259.12,"high":265.35,"low":254.15,"open":265.35,"volume":1157600},{"timestamp":1650375000,"date":"2022-04-19","index":1600,"close":273.9,"high":277.7,"low":257.08,"open":258,"volume":1443500},{"timestamp":1650461400,"date":"2022-04-20","index":1601,"close":265.81,"high":277.99,"low":264.74,"open":277.82,"volume":965900},{"timestamp":1650547800,"date":"2022-04-21","index":1602,"close":253.82,"high":273.88,"low":251.69,"open":267.59,"volume":1247700},{"timestamp":1650634200,"date":"2022-04-22","index":1603,"close":245.29,"high":256.7,"low":243.85,"open":255.36,"volume":1379400},{"timestamp":1650893400,"date":"2022-04-25","index":1604,"close":253.63,"high":254.1,"low":244.05,"open":245.84,"volume":1229100},{"timestamp":1650979800,"date":"2022-04-26","index":1605,"close":242.98,"high":250.92,"low":242.55,"open":250.28,"volume":1462400},{"timestamp":1651066200,"date":"2022-04-27","index":1606,"close":243.66,"high":252.76,"low":241.85,"open":245.74,"volume":1261900},{"timestamp":1651152600,"date":"2022-04-28","index":1607,"close":259.98,"high":263.44,"low":246.67,"open":251.45,"volume":3214600}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":1608,"close":224.83,"high":250.93,"low":224.03,"open":242.33,"volume":4478600},{"timestamp":1651498200,"date":"2022-05-02","index":1609,"close":235.28,"high":235.47,"low":219.55,"open":224.39,"volume":2976000},{"timestamp":1651584600,"date":"2022-05-03","index":1610,"close":223.54,"high":235.15,"low":221.37,"open":232.42,"volume":1771000},{"timestamp":1651671000,"date":"2022-05-04","index":1611,"close":234.7,"high":234.91,"low":211.45,"open":226.7,"volume":2793300},{"timestamp":1651757400,"date":"2022-05-05","index":1612,"close":212.71,"high":229.25,"low":210.2,"open":229.25,"volume":2243600},{"timestamp":1651843800,"date":"2022-05-06","index":1613,"close":202.26,"high":210.93,"low":193.61,"open":210.9,"volume":3370100},{"timestamp":1652103000,"date":"2022-05-09","index":1614,"close":183.35,"high":200.6,"low":180.1,"open":198.27,"volume":4834300},{"timestamp":1652189400,"date":"2022-05-10","index":1615,"close":180.98,"high":194.48,"low":174.64,"open":191.79,"volume":2551200},{"timestamp":1652275800,"date":"2022-05-11","index":1616,"close":169.28,"high":186.04,"low":166.48,"open":178.12,"volume":2680600},{"timestamp":1652362200,"date":"2022-05-12","index":1617,"close":168.24,"high":175.27,"low":161.04,"open":164.57,"volume":4023000},{"timestamp":1652448600,"date":"2022-05-13","index":1618,"close":188.9,"high":189.32,"low":173.89,"open":175.56,"volume":3758000}]},{"date":"2022-01-27","estimated":0.39,"reported":0.5,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":1534,"close":320.59,"high":324.13,"low":315.01,"open":318.48,"volume":2785200},{"timestamp":1642084200,"date":"2022-01-13","index":1535,"close":298.65,"high":321.71,"low":297.62,"open":319.85,"volume":2425900},{"timestamp":1642170600,"date":"2022-01-14","index":1536,"close":297.39,"high":302.98,"low":284.36,"open":296.42,"volume":4026000},{"timestamp":1642516200,"date":"2022-01-18","index":1537,"close":293.63,"high":305.98,"low":281.18,"open":284.64,"volume":2254000},{"timestamp":1642602600,"date":"2022-01-19","index":1538,"close":293.46,"high":305.43,"low":292.56,"open":298.01,"volume":1790000},{"timestamp":1642689000,"date":"2022-01-20","index":1539,"close":291.32,"high":309.78,"low":289.69,"open":300.47,"volume":1801900},{"timestamp":1642775400,"date":"2022-01-21","index":1540,"close":283,"high":295.67,"low":282.64,"open":289.35,"volume":2098700},{"timestamp":1643034600,"date":"2022-01-24","index":1541,"close":300.27,"high":303,"low":273.42,"open":277.48,"volume":3459900},{"timestamp":1643121000,"date":"2022-01-25","index":1542,"close":286.69,"high":294.67,"low":275.15,"open":294.58,"volume":3822200},{"timestamp":1643207400,"date":"2022-01-26","index":1543,"close":293.06,"high":308.81,"low":287.08,"open":294.74,"volume":3609600},{"timestamp":1643293800,"date":"2022-01-27","index":1544,"close":290.89,"high":310.14,"low":290.38,"open":300.02,"volume":3018000}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":1545,"close":319.17,"high":329.12,"low":286.89,"open":312.05,"volume":5822100},{"timestamp":1643639400,"date":"2022-01-31","index":1546,"close":324.34,"high":329.26,"low":316.83,"open":319.08,"volume":3100500},{"timestamp":1643725800,"date":"2022-02-01","index":1547,"close":325.87,"high":328.65,"low":313.57,"open":324.83,"volume":1875300},{"timestamp":1643812200,"date":"2022-02-02","index":1548,"close":314.29,"high":328.89,"low":309.65,"open":328.89,"volume":2123200},{"timestamp":1643898600,"date":"2022-02-03","index":1549,"close":304.41,"high":316.07,"low":302.67,"open":306.25,"volume":1863100},{"timestamp":1643985000,"date":"2022-02-04","index":1550,"close":320.91,"high":324.2,"low":301.01,"open":304.78,"volume":2023300},{"timestamp":1644244200,"date":"2022-02-07","index":1551,"close":314.19,"high":328.7,"low":311.68,"open":319.85,"volume":1698200},{"timestamp":1644330600,"date":"2022-02-08","index":1552,"close":318.05,"high":318.95,"low":307.76,"open":311.8,"volume":862000},{"timestamp":1644417000,"date":"2022-02-09","index":1553,"close":335.6,"high":336.64,"low":321,"open":323.47,"volume":1528500},{"timestamp":1644503400,"date":"2022-02-10","index":1554,"close":346.16,"high":352.71,"low":324.51,"open":326.63,"volume":2236700},{"timestamp":1644589800,"date":"2022-02-11","index":1555,"close":321.76,"high":352.92,"low":319.53,"open":346.9,"volume":1843100}]},{"date":"2021-10-28","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":1472,"close":406.73,"high":415.88,"low":406.17,"open":412.61,"volume":583300},{"timestamp":1634304600,"date":"2021-10-15","index":1473,"close":409.74,"high":409.79,"low":400.89,"open":406.73,"volume":587100},{"timestamp":1634563800,"date":"2021-10-18","index":1474,"close":414.77,"high":414.8,"low":404.14,"open":407.73,"volume":617700},{"timestamp":1634650200,"date":"2021-10-19","index":1475,"close":410.46,"high":415.6,"low":405.33,"open":415,"volume":678200},{"timestamp":1634736600,"date":"2021-10-20","index":1476,"close":409.69,"high":415.7,"low":405.43,"open":414.9,"volume":710200},{"timestamp":1634823000,"date":"2021-10-21","index":1477,"close":417.12,"high":421.49,"low":408.7,"open":410.12,"volume":1258000},{"timestamp":1634909400,"date":"2021-10-22","index":1478,"close":423.2,"high":425.3,"low":414.56,"open":418.67,"volume":851300},{"timestamp":1635168600,"date":"2021-10-25","index":1479,"close":429.01,"high":431.44,"low":424.6,"open":426.14,"volume":1111800},{"timestamp":1635255000,"date":"2021-10-26","index":1480,"close":424.52,"high":433.58,"low":421.75,"open":424,"volume":789400},{"timestamp":1635341400,"date":"2021-10-27","index":1481,"close":412.88,"high":428.09,"low":412.26,"open":424.53,"volume":808200},{"timestamp":1635427800,"date":"2021-10-28","index":1482,"close":417.33,"high":418.41,"low":410.02,"open":410.77,"volume":1505400}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":1483,"close":458.13,"high":483.13,"low":441.17,"open":452.5,"volume":2862700},{"timestamp":1635773400,"date":"2021-11-01","index":1484,"close":450.14,"high":461.45,"low":445.59,"open":455.2,"volume":1227600},{"timestamp":1635859800,"date":"2021-11-02","index":1485,"close":450.29,"high":453.9,"low":444.13,"open":450.21,"volume":850300},{"timestamp":1635946200,"date":"2021-11-03","index":1486,"close":445.43,"high":453.28,"low":436.28,"open":450.83,"volume":790800},{"timestamp":1636032600,"date":"2021-11-04","index":1487,"close":449.12,"high":454.95,"low":441.91,"open":444.11,"volume":855000},{"timestamp":1636119000,"date":"2021-11-05","index":1488,"close":440.22,"high":449.55,"low":436.76,"open":447.38,"volume":689500},{"timestamp":1636381800,"date":"2021-11-08","index":1489,"close":442.76,"high":444.27,"low":437.39,"open":441.01,"volume":694800},{"timestamp":1636468200,"date":"2021-11-09","index":1490,"close":444.5,"high":453,"low":440.11,"open":448.67,"volume":776300},{"timestamp":1636554600,"date":"2021-11-10","index":1491,"close":433.57,"high":444.31,"low":429.63,"open":444,"volume":760600},{"timestamp":1636641000,"date":"2021-11-11","index":1492,"close":441.59,"high":443.57,"low":436.37,"open":438.71,"volume":549500},{"timestamp":1636727400,"date":"2021-11-12","index":1493,"close":445.12,"high":451.5,"low":441.02,"open":444.66,"volume":670800}]},{"date":"2021-07-29","estimated":0.18,"reported":0.24,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":1408,"close":259.36,"high":265.41,"low":256.51,"open":260.39,"volume":787100},{"timestamp":1626442200,"date":"2021-07-16","index":1409,"close":260.64,"high":263.84,"low":259.66,"open":260.35,"volume":458700},{"timestamp":1626701400,"date":"2021-07-19","index":1410,"close":262.87,"high":263.58,"low":257.63,"open":259,"volume":610700},{"timestamp":1626787800,"date":"2021-07-20","index":1411,"close":267.62,"high":269.98,"low":260,"open":264.5,"volume":955900},{"timestamp":1626874200,"date":"2021-07-21","index":1412,"close":268.85,"high":269.12,"low":263.85,"open":266.99,"volume":758600},{"timestamp":1626960600,"date":"2021-07-22","index":1413,"close":269.13,"high":269.34,"low":261.68,"open":262,"volume":884400},{"timestamp":1627047000,"date":"2021-07-23","index":1414,"close":271.29,"high":273,"low":266.85,"open":269.58,"volume":751200},{"timestamp":1627306200,"date":"2021-07-26","index":1415,"close":267.54,"high":270.87,"low":265.24,"open":270.87,"volume":813700},{"timestamp":1627392600,"date":"2021-07-27","index":1416,"close":264.97,"high":269.36,"low":259.99,"open":267.61,"volume":888600},{"timestamp":1627479000,"date":"2021-07-28","index":1417,"close":269.08,"high":269.98,"low":264.02,"open":265.13,"volume":546300},{"timestamp":1627565400,"date":"2021-07-29","index":1418,"close":266.79,"high":271.62,"low":264.88,"open":267.5,"volume":1147800}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":1419,"close":325.12,"high":349.5,"low":310,"open":310,"volume":6133600},{"timestamp":1627911000,"date":"2021-08-02","index":1420,"close":322.58,"high":326.97,"low":313.4,"open":324.2,"volume":1948000},{"timestamp":1627997400,"date":"2021-08-03","index":1421,"close":329.42,"high":336.65,"low":324.33,"open":325.62,"volume":1081100},{"timestamp":1628083800,"date":"2021-08-04","index":1422,"close":340.44,"high":341.42,"low":328.56,"open":328.86,"volume":1326200},{"timestamp":1628170200,"date":"2021-08-05","index":1423,"close":342.43,"high":343.15,"low":335.38,"open":340.21,"volume":1273400},{"timestamp":1628256600,"date":"2021-08-06","index":1424,"close":334.51,"high":339.8,"low":331.3,"open":338.05,"volume":893100},{"timestamp":1628515800,"date":"2021-08-09","index":1425,"close":335.84,"high":337.74,"low":331.39,"open":336.28,"volume":1247800},{"timestamp":1628602200,"date":"2021-08-10","index":1426,"close":327.52,"high":340.5,"low":325.75,"open":337.61,"volume":1358300},{"timestamp":1628688600,"date":"2021-08-11","index":1427,"close":332.56,"high":333.36,"low":326,"open":329.98,"volume":946200},{"timestamp":1628775000,"date":"2021-08-12","index":1428,"close":338.04,"high":340.77,"low":329.71,"open":329.95,"volume":579800},{"timestamp":1628861400,"date":"2021-08-13","index":1429,"close":337.94,"high":340.24,"low":335.75,"open":338.01,"volume":471600}]},{"date":"2021-04-29","estimated":0.29,"reported":0.48,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":1345,"close":239.13,"high":240.85,"low":233.1,"open":233.69,"volume":1149800},{"timestamp":1618579800,"date":"2021-04-16","index":1346,"close":234.76,"high":239.25,"low":233.08,"open":239.25,"volume":900800},{"timestamp":1618839000,"date":"2021-04-19","index":1347,"close":228.21,"high":236,"low":227.82,"open":232.91,"volume":937000},{"timestamp":1618925400,"date":"2021-04-20","index":1348,"close":226.34,"high":230.72,"low":224.53,"open":227.55,"volume":853200},{"timestamp":1619011800,"date":"2021-04-21","index":1349,"close":226.58,"high":227.61,"low":222,"open":225.72,"volume":927500},{"timestamp":1619098200,"date":"2021-04-22","index":1350,"close":228.45,"high":232.48,"low":225.05,"open":226.02,"volume":881400},{"timestamp":1619184600,"date":"2021-04-23","index":1351,"close":230.82,"high":232.3,"low":228.45,"open":229.41,"volume":568100},{"timestamp":1619443800,"date":"2021-04-26","index":1352,"close":236.5,"high":236.74,"low":227.66,"open":230.68,"volume":763300},{"timestamp":1619530200,"date":"2021-04-27","index":1353,"close":236.12,"high":237.9,"low":232.11,"open":237.03,"volume":706900},{"timestamp":1619616600,"date":"2021-04-28","index":1354,"close":235.96,"high":237.77,"low":232.83,"open":235,"volume":597500},{"timestamp":1619703000,"date":"2021-04-29","index":1355,"close":228.12,"high":236,"low":224.48,"open":235.04,"volume":1414800}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":1356,"close":237.56,"high":241,"low":230,"open":231.05,"volume":3070500},{"timestamp":1620048600,"date":"2021-05-03","index":1357,"close":229.99,"high":238.31,"low":227.7,"open":237.79,"volume":1760200},{"timestamp":1620135000,"date":"2021-05-04","index":1358,"close":225.02,"high":226.8,"low":218.58,"open":226.05,"volume":2297300},{"timestamp":1620221400,"date":"2021-05-05","index":1359,"close":223.5,"high":231.24,"low":222.3,"open":226.73,"volume":788000},{"timestamp":1620307800,"date":"2021-05-06","index":1360,"close":218.77,"high":221.93,"low":214.61,"open":221.63,"volume":1127900},{"timestamp":1620394200,"date":"2021-05-07","index":1361,"close":219.63,"high":227,"low":219.01,"open":224,"volume":836500},{"timestamp":1620653400,"date":"2021-05-10","index":1362,"close":215.83,"high":218.25,"low":213.4,"open":216.57,"volume":1281700},{"timestamp":1620739800,"date":"2021-05-11","index":1363,"close":224.44,"high":226.69,"low":207.83,"open":207.91,"volume":2258900},{"timestamp":1620826200,"date":"2021-05-12","index":1364,"close":223.87,"high":225.17,"low":215.79,"open":216.36,"volume":1907300},{"timestamp":1620912600,"date":"2021-05-13","index":1365,"close":212.45,"high":229.5,"low":212,"open":227.3,"volume":2048100},{"timestamp":1620999000,"date":"2021-05-14","index":1366,"close":214.99,"high":218.84,"low":212.57,"open":217.59,"volume":2874100}]},{"date":"2021-01-28","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1610548200,"date":"2021-01-13","index":1282,"close":229.87,"high":234.86,"low":227.11,"open":234.81,"volume":1312800},{"timestamp":1610634600,"date":"2021-01-14","index":1283,"close":222.97,"high":230.82,"low":221.76,"open":228.88,"volume":1571900},{"timestamp":1610721000,"date":"2021-01-15","index":1284,"close":222.93,"high":229.38,"low":220.63,"open":224.64,"volume":1568200},{"timestamp":1611066600,"date":"2021-01-19","index":1285,"close":226.74,"high":229.41,"low":225.01,"open":225.01,"volume":1490000},{"timestamp":1611153000,"date":"2021-01-20","index":1286,"close":231.61,"high":232.37,"low":227.54,"open":228,"volume":1419200},{"timestamp":1611239400,"date":"2021-01-21","index":1287,"close":234.18,"high":237.55,"low":230.26,"open":233.05,"volume":1222700},{"timestamp":1611325800,"date":"2021-01-22","index":1288,"close":235.45,"high":236.73,"low":230.77,"open":234.34,"volume":1057600},{"timestamp":1611585000,"date":"2021-01-25","index":1289,"close":231.08,"high":240.26,"low":224.66,"open":238.99,"volume":1187900},{"timestamp":1611671400,"date":"2021-01-26","index":1290,"close":223.88,"high":232.69,"low":222.19,"open":232.69,"volume":1573700},{"timestamp":1611757800,"date":"2021-01-27","index":1291,"close":217.3,"high":222.49,"low":208.62,"open":220.67,"volume":2235100},{"timestamp":1611844200,"date":"2021-01-28","index":1292,"close":227.02,"high":235,"low":216.18,"open":216.6,"volume":3071900}],"post":[{"timestamp":1611930600,"date":"2021-01-29","index":1293,"close":231.13,"high":234.27,"low":217.75,"open":225,"volume":3018800},{"timestamp":1612189800,"date":"2021-02-01","index":1294,"close":234.87,"high":238.53,"low":229.02,"open":231.21,"volume":1887200},{"timestamp":1612276200,"date":"2021-02-02","index":1295,"close":248.79,"high":249.5,"low":237.82,"open":238.49,"volume":1441600},{"timestamp":1612362600,"date":"2021-02-03","index":1296,"close":243.99,"high":248.25,"low":240.03,"open":248,"volume":1113700},{"timestamp":1612449000,"date":"2021-02-04","index":1297,"close":241,"high":247,"low":240.29,"open":245,"volume":803600},{"timestamp":1612535400,"date":"2021-02-05","index":1298,"close":243.8,"high":244.35,"low":240.02,"open":240.04,"volume":966800},{"timestamp":1612794600,"date":"2021-02-08","index":1299,"close":244.38,"high":251.28,"low":242,"open":245,"volume":974400},{"timestamp":1612881000,"date":"2021-02-09","index":1300,"close":248.05,"high":248.23,"low":243.69,"open":244.54,"volume":1113700},{"timestamp":1612967400,"date":"2021-02-10","index":1301,"close":252.46,"high":256.05,"low":246.02,"open":249.33,"volume":1428200},{"timestamp":1613053800,"date":"2021-02-11","index":1302,"close":252.8,"high":257.01,"low":250.4,"open":256.57,"volume":608400},{"timestamp":1613140200,"date":"2021-02-12","index":1303,"close":252.97,"high":255.35,"low":247.31,"open":252.6,"volume":695500}]},{"date":"2020-10-29","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":1221,"close":190.93,"high":191.17,"low":185.16,"open":188.08,"volume":2190200},{"timestamp":1602855000,"date":"2020-10-16","index":1222,"close":207.45,"high":212.97,"low":191,"open":191.9,"volume":5152400},{"timestamp":1603114200,"date":"2020-10-19","index":1223,"close":212.94,"high":215.84,"low":205.8,"open":208.45,"volume":3591600},{"timestamp":1603200600,"date":"2020-10-20","index":1224,"close":210.97,"high":216.29,"low":210.2,"open":213.73,"volume":2087500},{"timestamp":1603287000,"date":"2020-10-21","index":1225,"close":206.99,"high":213.21,"low":205.14,"open":210.03,"volume":1788600},{"timestamp":1603373400,"date":"2020-10-22","index":1226,"close":203.08,"high":209.8,"low":202.19,"open":207.57,"volume":1995200},{"timestamp":1603459800,"date":"2020-10-23","index":1227,"close":208.49,"high":208.57,"low":201.44,"open":204.06,"volume":1116000},{"timestamp":1603719000,"date":"2020-10-26","index":1228,"close":207.2,"high":210.27,"low":203.61,"open":207.5,"volume":709100},{"timestamp":1603805400,"date":"2020-10-27","index":1229,"close":213.01,"high":213.3,"low":208.01,"open":209.43,"volume":1095800},{"timestamp":1603891800,"date":"2020-10-28","index":1230,"close":208.86,"high":211.51,"low":206.79,"open":209.33,"volume":1835200},{"timestamp":1603978200,"date":"2020-10-29","index":1231,"close":210.72,"high":212.67,"low":208.69,"open":210.91,"volume":1822700}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":1232,"close":191.62,"high":199.99,"low":187.25,"open":199,"volume":5591200},{"timestamp":1604327400,"date":"2020-11-02","index":1233,"close":184.29,"high":192.41,"low":180.88,"open":191.62,"volume":3096300},{"timestamp":1604413800,"date":"2020-11-03","index":1234,"close":182.06,"high":185.81,"low":180.11,"open":183.85,"volume":2062700},{"timestamp":1604500200,"date":"2020-11-04","index":1235,"close":188.82,"high":193.95,"low":188.55,"open":189.78,"volume":1969600},{"timestamp":1604586600,"date":"2020-11-05","index":1236,"close":199.99,"high":203.18,"low":193.54,"open":195,"volume":2261600},{"timestamp":1604673000,"date":"2020-11-06","index":1237,"close":198.18,"high":201.28,"low":194.9,"open":200.1,"volume":1134200},{"timestamp":1604932200,"date":"2020-11-09","index":1238,"close":187.52,"high":199.16,"low":187.4,"open":194.64,"volume":1624900},{"timestamp":1605018600,"date":"2020-11-10","index":1239,"close":185.66,"high":186.99,"low":176.42,"open":185.41,"volume":2110400},{"timestamp":1605105000,"date":"2020-11-11","index":1240,"close":191.76,"high":196.19,"low":187.63,"open":188.47,"volume":1722400},{"timestamp":1605191400,"date":"2020-11-12","index":1241,"close":193,"high":195.91,"low":191.68,"open":192.59,"volume":1219300},{"timestamp":1605277800,"date":"2020-11-13","index":1242,"close":192.82,"high":194.82,"low":184.9,"open":194.48,"volume":1795000}]},{"date":"2020-07-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":1157,"close":171.24,"high":175,"low":170.05,"open":173.82,"volume":1941800},{"timestamp":1594992600,"date":"2020-07-17","index":1158,"close":172.86,"high":173.49,"low":169.54,"open":172,"volume":910000},{"timestamp":1595251800,"date":"2020-07-20","index":1159,"close":190.32,"high":191.55,"low":174.3,"open":174.9,"volume":2792100},{"timestamp":1595338200,"date":"2020-07-21","index":1160,"close":192.49,"high":195.31,"low":187.09,"open":190.79,"volume":2386800},{"timestamp":1595424600,"date":"2020-07-22","index":1161,"close":191.3,"high":195.29,"low":188.82,"open":193.31,"volume":799100},{"timestamp":1595511000,"date":"2020-07-23","index":1162,"close":188.64,"high":196.33,"low":187.11,"open":190.76,"volume":2219500},{"timestamp":1595597400,"date":"2020-07-24","index":1163,"close":184.34,"high":187.63,"low":181.22,"open":184.67,"volume":1408700},{"timestamp":1595856600,"date":"2020-07-27","index":1164,"close":184.51,"high":187.34,"low":180.63,"open":185.8,"volume":2245900},{"timestamp":1595943000,"date":"2020-07-28","index":1165,"close":183.36,"high":187.8,"low":182.71,"open":184.5,"volume":1138000},{"timestamp":1596029400,"date":"2020-07-29","index":1166,"close":187.11,"high":189.5,"low":184.86,"open":185.64,"volume":897300},{"timestamp":1596115800,"date":"2020-07-30","index":1167,"close":187.66,"high":190.69,"low":183.64,"open":185.5,"volume":1940100}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":1168,"close":176.65,"high":177.83,"low":170.14,"open":176.95,"volume":6939500},{"timestamp":1596461400,"date":"2020-08-03","index":1169,"close":177.95,"high":178.87,"low":172.33,"open":176.35,"volume":2910700},{"timestamp":1596547800,"date":"2020-08-04","index":1170,"close":177.47,"high":180.9,"low":176.55,"open":178.5,"volume":2063300},{"timestamp":1596634200,"date":"2020-08-05","index":1171,"close":180.5,"high":180.51,"low":175.59,"open":177.17,"volume":2061900},{"timestamp":1596720600,"date":"2020-08-06","index":1172,"close":177.97,"high":181.46,"low":175.02,"open":181.37,"volume":1915300},{"timestamp":1596807000,"date":"2020-08-07","index":1173,"close":170.93,"high":178.41,"low":169.36,"open":177.54,"volume":2243700},{"timestamp":1597066200,"date":"2020-08-10","index":1174,"close":165.95,"high":171.5,"low":164.06,"open":170.8,"volume":1946900},{"timestamp":1597152600,"date":"2020-08-11","index":1175,"close":160.75,"high":166.08,"low":160.06,"open":165,"volume":2399900},{"timestamp":1597239000,"date":"2020-08-12","index":1176,"close":161.06,"high":165.77,"low":160.01,"open":161.86,"volume":1688900},{"timestamp":1597325400,"date":"2020-08-13","index":1177,"close":164.36,"high":167.31,"low":162.46,"open":163,"volume":1401400},{"timestamp":1597411800,"date":"2020-08-14","index":1178,"close":162.69,"high":166.42,"low":161.3,"open":166.11,"volume":1028800}]},{"date":"2020-04-30","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":1094,"close":146.51,"high":152.15,"low":145.26,"open":146.85,"volume":2137200},{"timestamp":1587130200,"date":"2020-04-17","index":1095,"close":152.25,"high":153.04,"low":147.38,"open":149.5,"volume":1734800},{"timestamp":1587389400,"date":"2020-04-20","index":1096,"close":152.63,"high":155.98,"low":151.43,"open":151.43,"volume":1555400},{"timestamp":1587475800,"date":"2020-04-21","index":1097,"close":148.2,"high":154.13,"low":143.87,"open":152,"volume":2143900},{"timestamp":1587562200,"date":"2020-04-22","index":1098,"close":149.2,"high":152,"low":149.02,"open":150.88,"volume":1145500},{"timestamp":1587648600,"date":"2020-04-23","index":1099,"close":149.39,"high":153.12,"low":148.63,"open":149.01,"volume":1374300},{"timestamp":1587735000,"date":"2020-04-24","index":1100,"close":152.32,"high":152.62,"low":148.31,"open":149.8,"volume":956000},{"timestamp":1587994200,"date":"2020-04-27","index":1101,"close":151.87,"high":158.98,"low":150.8,"open":154.79,"volume":1587500},{"timestamp":1588080600,"date":"2020-04-28","index":1102,"close":148.61,"high":154.92,"low":146.38,"open":153.71,"volume":1484700},{"timestamp":1588167000,"date":"2020-04-29","index":1103,"close":152.73,"high":153.18,"low":148.34,"open":151.5,"volume":1716500},{"timestamp":1588253400,"date":"2020-04-30","index":1104,"close":155.49,"high":158.79,"low":153.12,"open":155.19,"volume":2503400}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":1105,"close":154.59,"high":157.25,"low":146.06,"open":150,"volume":2339300},{"timestamp":1588599000,"date":"2020-05-04","index":1106,"close":163.13,"high":163.69,"low":151.4,"open":151.72,"volume":3260400},{"timestamp":1588685400,"date":"2020-05-05","index":1107,"close":169.58,"high":173.87,"low":164.13,"open":164.15,"volume":3366500},{"timestamp":1588771800,"date":"2020-05-06","index":1108,"close":172.92,"high":176.15,"low":168.54,"open":170.58,"volume":2008300},{"timestamp":1588858200,"date":"2020-05-07","index":1109,"close":179.78,"high":180.64,"low":174.4,"open":174.98,"volume":2259500},{"timestamp":1588944600,"date":"2020-05-08","index":1110,"close":176.19,"high":182.6,"low":175.05,"open":179.92,"volume":1824100},{"timestamp":1589203800,"date":"2020-05-11","index":1111,"close":176.6,"high":180.46,"low":174,"open":176.29,"volume":1266800},{"timestamp":1589290200,"date":"2020-05-12","index":1112,"close":176,"high":181.18,"low":172.09,"open":177.8,"volume":1554100},{"timestamp":1589376600,"date":"2020-05-13","index":1113,"close":175.76,"high":178.38,"low":170.73,"open":176.15,"volume":1535800},{"timestamp":1589463000,"date":"2020-05-14","index":1114,"close":179.79,"high":180.44,"low":172.15,"open":173.3,"volume":1410600},{"timestamp":1589549400,"date":"2020-05-15","index":1115,"close":186.5,"high":190.21,"low":179.12,"open":180,"volume":3520800}]},{"date":"2020-01-23","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":1026,"close":130.06,"high":131.81,"low":127.33,"open":128.32,"volume":1570400},{"timestamp":1578580200,"date":"2020-01-09","index":1027,"close":135.41,"high":135.6,"low":131.7,"open":131.82,"volume":2034300},{"timestamp":1578666600,"date":"2020-01-10","index":1028,"close":133.9,"high":137.45,"low":133.26,"open":135.67,"volume":1243800},{"timestamp":1578925800,"date":"2020-01-13","index":1029,"close":136.07,"high":140.49,"low":135.15,"open":138.59,"volume":1602500},{"timestamp":1579012200,"date":"2020-01-14","index":1030,"close":134.22,"high":136.5,"low":134.01,"open":135.46,"volume":1147000},{"timestamp":1579098600,"date":"2020-01-15","index":1031,"close":134.91,"high":137.22,"low":134.31,"open":134.31,"volume":994900},{"timestamp":1579185000,"date":"2020-01-16","index":1032,"close":134.72,"high":135.98,"low":134.31,"open":135.72,"volume":737700},{"timestamp":1579271400,"date":"2020-01-17","index":1033,"close":132.85,"high":135.54,"low":132.42,"open":135.11,"volume":2002600},{"timestamp":1579617000,"date":"2020-01-21","index":1034,"close":131.32,"high":133.49,"low":130.33,"open":132.2,"volume":1078500},{"timestamp":1579703400,"date":"2020-01-22","index":1035,"close":131.46,"high":133.86,"low":131.35,"open":132.6,"volume":1314400},{"timestamp":1579789800,"date":"2020-01-23","index":1036,"close":132.64,"high":133.39,"low":130.53,"open":131.56,"volume":2472900}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":1037,"close":146.79,"high":150.71,"low":140.65,"open":145,"volume":8033700},{"timestamp":1580135400,"date":"2020-01-27","index":1038,"close":143.83,"high":146.49,"low":141.99,"open":143.5,"volume":2569200},{"timestamp":1580221800,"date":"2020-01-28","index":1039,"close":149.27,"high":150,"low":143.71,"open":145.02,"volume":2378400},{"timestamp":1580308200,"date":"2020-01-29","index":1040,"close":149.15,"high":151.52,"low":147.6,"open":149.16,"volume":1926800},{"timestamp":1580394600,"date":"2020-01-30","index":1041,"close":149.58,"high":151.87,"low":146.21,"open":146.94,"volume":1351100},{"timestamp":1580481000,"date":"2020-01-31","index":1042,"close":147,"high":149.79,"low":146.27,"open":149.52,"volume":991300},{"timestamp":1580740200,"date":"2020-02-03","index":1043,"close":149.4,"high":149.48,"low":144.72,"open":146.9,"volume":910200},{"timestamp":1580826600,"date":"2020-02-04","index":1044,"close":152.09,"high":152.68,"low":148.55,"open":149.71,"volume":1523300},{"timestamp":1580913000,"date":"2020-02-05","index":1045,"close":146.58,"high":153.7,"low":144.52,"open":153.01,"volume":1644400},{"timestamp":1580999400,"date":"2020-02-06","index":1046,"close":147.94,"high":149.12,"low":144.71,"open":146.58,"volume":1352600},{"timestamp":1581085800,"date":"2020-02-07","index":1047,"close":148,"high":150.66,"low":146.68,"open":148.09,"volume":1020500}]},{"date":"2019-10-17","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1570109400,"date":"2019-10-03","index":960,"close":128.09,"high":128.53,"low":121.62,"open":123.12,"volume":1722900},{"timestamp":1570195800,"date":"2019-10-04","index":961,"close":131.87,"high":132.17,"low":129.21,"open":129.83,"volume":1905700},{"timestamp":1570455000,"date":"2019-10-07","index":962,"close":132.91,"high":133.69,"low":130.77,"open":131.01,"volume":1275400},{"timestamp":1570541400,"date":"2019-10-08","index":963,"close":124,"high":133.5,"low":123.86,"open":132.69,"volume":2544500},{"timestamp":1570627800,"date":"2019-10-09","index":964,"close":126.74,"high":128.49,"low":124.18,"open":126.12,"volume":1334300},{"timestamp":1570714200,"date":"2019-10-10","index":965,"close":125.87,"high":128.91,"low":125,"open":127,"volume":1245500},{"timestamp":1570800600,"date":"2019-10-11","index":966,"close":127.48,"high":129.86,"low":127.21,"open":127.63,"volume":715000},{"timestamp":1571059800,"date":"2019-10-14","index":967,"close":127.55,"high":129.06,"low":126.2,"open":127.03,"volume":1013400},{"timestamp":1571146200,"date":"2019-10-15","index":968,"close":128.78,"high":130.26,"low":128,"open":128,"volume":1545300},{"timestamp":1571232600,"date":"2019-10-16","index":969,"close":124.28,"high":127.38,"low":120.41,"open":126.88,"volume":2913800},{"timestamp":1571319000,"date":"2019-10-17","index":970,"close":122.64,"high":126.07,"low":121.31,"open":125.52,"volume":3060700}],"post":[{"timestamp":1571405400,"date":"2019-10-18","index":971,"close":116.86,"high":121.56,"low":109.42,"open":121.12,"volume":10814600},{"timestamp":1571664600,"date":"2019-10-21","index":972,"close":116.3,"high":118.58,"low":115.04,"open":117.05,"volume":2560100},{"timestamp":1571751000,"date":"2019-10-22","index":973,"close":110.1,"high":117.51,"low":109.09,"open":117.05,"volume":3475300},{"timestamp":1571837400,"date":"2019-10-23","index":974,"close":107.75,"high":114.18,"low":107,"open":109,"volume":3452400},{"timestamp":1571923800,"date":"2019-10-24","index":975,"close":113.26,"high":113.86,"low":109,"open":109.49,"volume":2426600},{"timestamp":1572010200,"date":"2019-10-25","index":976,"close":113.82,"high":116,"low":112.95,"open":113.17,"volume":1741600},{"timestamp":1572269400,"date":"2019-10-28","index":977,"close":118.33,"high":118.73,"low":114.26,"open":116.83,"volume":2212200},{"timestamp":1572355800,"date":"2019-10-29","index":978,"close":119.74,"high":120.19,"low":116.59,"open":117.85,"volume":2389200},{"timestamp":1572442200,"date":"2019-10-30","index":979,"close":124.82,"high":126.09,"low":119.17,"open":120,"volume":2853600},{"timestamp":1572528600,"date":"2019-10-31","index":980,"close":120.79,"high":125.82,"low":120.3,"open":124.83,"volume":1946800},{"timestamp":1572615000,"date":"2019-11-01","index":981,"close":122.36,"high":122.68,"low":119.83,"open":121.19,"volume":865800}]}]
diff --git a/data/UBER_full.json b/data/UBER_full.json
index 236911d3b..857e46c10 100644
--- a/data/UBER_full.json
+++ b/data/UBER_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.38,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.31,"reported":0.47,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":1308,"close":67.52,"high":69.1,"low":67.28,"open":68.05,"volume":9539800},{"timestamp":1721827800,"date":"2024-07-24","index":1309,"close":66.14,"high":67.79,"low":65.78,"open":67.27,"volume":15187100},{"timestamp":1721914200,"date":"2024-07-25","index":1310,"close":65.74,"high":69.37,"low":64.4,"open":66,"volume":22596900},{"timestamp":1722000600,"date":"2024-07-26","index":1311,"close":64.4,"high":66.26,"low":64.18,"open":66.1,"volume":17379400},{"timestamp":1722259800,"date":"2024-07-29","index":1312,"close":63.76,"high":65.25,"low":63.72,"open":64.83,"volume":16907000},{"timestamp":1722346200,"date":"2024-07-30","index":1313,"close":63.09,"high":64.77,"low":62.61,"open":64.15,"volume":16506200},{"timestamp":1722432600,"date":"2024-07-31","index":1314,"close":64.47,"high":65.18,"low":63.66,"open":63.88,"volume":18209700},{"timestamp":1722519000,"date":"2024-08-01","index":1315,"close":61.02,"high":65,"low":60.76,"open":64.86,"volume":18967900},{"timestamp":1722605400,"date":"2024-08-02","index":1316,"close":58.99,"high":59.58,"low":56.86,"open":59.38,"volume":27654600},{"timestamp":1722864600,"date":"2024-08-05","index":1317,"close":58.48,"high":58.65,"low":54.84,"open":55.53,"volume":32063700},{"timestamp":1722951000,"date":"2024-08-06","index":1318,"close":64.87,"high":65.82,"low":60.5,"open":62.55,"volume":53336900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":1319,"close":65.54,"high":68.4,"low":65.49,"open":65.56,"volume":31493600},{"timestamp":1723123800,"date":"2024-08-08","index":1320,"close":69.01,"high":69.17,"low":65.95,"open":66.53,"volume":21779100},{"timestamp":1723210200,"date":"2024-08-09","index":1321,"close":68.54,"high":69.38,"low":67.75,"open":69.14,"volume":12770300},{"timestamp":1723469400,"date":"2024-08-12","index":1322,"close":69.26,"high":69.31,"low":68.02,"open":68.61,"volume":10826100},{"timestamp":1723555800,"date":"2024-08-13","index":1323,"close":71.06,"high":71.19,"low":69.38,"open":69.77,"volume":15472500},{"timestamp":1723665602,"date":"2024-08-14","index":1324,"close":71.93,"high":72,"low":70.61,"open":71.6,"volume":9494704},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.23,"reported":-0.31,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1247,"close":69.36,"high":70.22,"low":67.36,"open":70.15,"volume":27515600},{"timestamp":1714051800,"date":"2024-04-25","index":1248,"close":69.31,"high":70.29,"low":67.38,"open":67.86,"volume":20545200},{"timestamp":1714138200,"date":"2024-04-26","index":1249,"close":69.05,"high":70.15,"low":68.7,"open":69.97,"volume":16187600},{"timestamp":1714397400,"date":"2024-04-29","index":1250,"close":67.4,"high":68.66,"low":67.2,"open":68.5,"volume":20102600},{"timestamp":1714483800,"date":"2024-04-30","index":1251,"close":66.27,"high":68.6,"low":66.07,"open":67.22,"volume":22707300},{"timestamp":1714570200,"date":"2024-05-01","index":1252,"close":67.79,"high":69.41,"low":65.86,"open":66.04,"volume":21266700},{"timestamp":1714656600,"date":"2024-05-02","index":1253,"close":68.57,"high":69.04,"low":67.63,"open":68.4,"volume":18229300},{"timestamp":1714743000,"date":"2024-05-03","index":1254,"close":69.23,"high":70.34,"low":69.03,"open":69.85,"volume":15557700},{"timestamp":1715002200,"date":"2024-05-06","index":1255,"close":71.51,"high":73.82,"low":70.83,"open":71,"volume":25001900},{"timestamp":1715088600,"date":"2024-05-07","index":1256,"close":70.43,"high":72.64,"low":69.8,"open":72.64,"volume":24427300},{"timestamp":1715175000,"date":"2024-05-08","index":1257,"close":66.4,"high":67.2,"low":63.83,"open":64.5,"volume":84220000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1258,"close":67.93,"high":68.57,"low":66.75,"open":66.81,"volume":27965500},{"timestamp":1715347800,"date":"2024-05-10","index":1259,"close":66.99,"high":67.9,"low":66.4,"open":67.82,"volume":18924400},{"timestamp":1715607000,"date":"2024-05-13","index":1260,"close":66.02,"high":67.06,"low":64.72,"open":67,"volume":18983100},{"timestamp":1715693400,"date":"2024-05-14","index":1261,"close":65.32,"high":66.1,"low":64.75,"open":65.85,"volume":19462300},{"timestamp":1715779800,"date":"2024-05-15","index":1262,"close":66.62,"high":66.66,"low":65.22,"open":66,"volume":16308700},{"timestamp":1715866200,"date":"2024-05-16","index":1263,"close":66.05,"high":67.33,"low":66,"open":66.97,"volume":19923500},{"timestamp":1715952600,"date":"2024-05-17","index":1264,"close":65.67,"high":66.64,"low":65.52,"open":66.5,"volume":15703300},{"timestamp":1716211800,"date":"2024-05-20","index":1265,"close":64.65,"high":65.87,"low":64.31,"open":65.64,"volume":15864400},{"timestamp":1716298200,"date":"2024-05-21","index":1266,"close":63.97,"high":64.65,"low":63.81,"open":64.13,"volume":16592500},{"timestamp":1716384600,"date":"2024-05-22","index":1267,"close":65.48,"high":66.09,"low":64.52,"open":64.82,"volume":22562100},{"timestamp":1716471000,"date":"2024-05-23","index":1268,"close":63.6,"high":65.8,"low":63.25,"open":65.56,"volume":20115000}]},{"date":"2024-02-07","estimated":0.17,"reported":0.66,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":1184,"close":63.76,"high":64.4,"low":63.22,"open":64,"volume":17238100},{"timestamp":1706193000,"date":"2024-01-25","index":1185,"close":66,"high":66.03,"low":63.71,"open":64.28,"volume":21963000},{"timestamp":1706279400,"date":"2024-01-26","index":1186,"close":65.52,"high":66.04,"low":65.29,"open":65.65,"volume":13099600},{"timestamp":1706538600,"date":"2024-01-29","index":1187,"close":66.98,"high":67.1,"low":65.56,"open":65.6,"volume":15902000},{"timestamp":1706625000,"date":"2024-01-30","index":1188,"close":66.84,"high":67.69,"low":66.22,"open":66.9,"volume":17562100},{"timestamp":1706711400,"date":"2024-01-31","index":1189,"close":65.27,"high":66.25,"low":64.85,"open":65.7,"volume":17026400},{"timestamp":1706797800,"date":"2024-02-01","index":1190,"close":66.73,"high":66.85,"low":65.59,"open":66.12,"volume":12504200},{"timestamp":1706884200,"date":"2024-02-02","index":1191,"close":68.07,"high":68.25,"low":66.51,"open":66.98,"volume":18642700},{"timestamp":1707143400,"date":"2024-02-05","index":1192,"close":68.99,"high":69.99,"low":67.86,"open":68.24,"volume":26079500},{"timestamp":1707229800,"date":"2024-02-06","index":1193,"close":70.47,"high":70.68,"low":68.44,"open":69.06,"volume":34464000},{"timestamp":1707316200,"date":"2024-02-07","index":1194,"close":70.65,"high":71.9,"low":67.24,"open":67.6,"volume":43367000}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":1195,"close":71.61,"high":73.05,"low":71.19,"open":71.93,"volume":21618200},{"timestamp":1707489000,"date":"2024-02-09","index":1196,"close":70.91,"high":72.04,"low":69.69,"open":71.43,"volume":20858700},{"timestamp":1707748200,"date":"2024-02-12","index":1197,"close":69.12,"high":71.38,"low":68.74,"open":71,"volume":19554900},{"timestamp":1707834600,"date":"2024-02-13","index":1198,"close":68.99,"high":69.55,"low":66.71,"open":67.89,"volume":22857100},{"timestamp":1707921000,"date":"2024-02-14","index":1199,"close":79.15,"high":79.2,"low":74.31,"open":74.6,"volume":69846700},{"timestamp":1708007400,"date":"2024-02-15","index":1200,"close":81.39,"high":81.86,"low":78.28,"open":79,"volume":40330200},{"timestamp":1708093800,"date":"2024-02-16","index":1201,"close":78.41,"high":80.88,"low":78.11,"open":80.55,"volume":24442600},{"timestamp":1708439400,"date":"2024-02-20","index":1202,"close":76.6,"high":78.42,"low":75.82,"open":78.23,"volume":24203100},{"timestamp":1708525800,"date":"2024-02-21","index":1203,"close":76.44,"high":77.49,"low":75.88,"open":76.32,"volume":15102100},{"timestamp":1708612200,"date":"2024-02-22","index":1204,"close":78.03,"high":79.72,"low":77.51,"open":79.59,"volume":16766400},{"timestamp":1708698600,"date":"2024-02-23","index":1205,"close":78.2,"high":78.97,"low":77.72,"open":78.5,"volume":15648800}]},{"date":"2023-11-07","estimated":0.12,"reported":0.1,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":1122,"close":44.19,"high":44.33,"low":43.38,"open":43.5,"volume":17566500},{"timestamp":1698240600,"date":"2023-10-25","index":1123,"close":42.35,"high":43.49,"low":42.06,"open":43.3,"volume":16495900},{"timestamp":1698327000,"date":"2023-10-26","index":1124,"close":40.62,"high":42.3,"low":40.09,"open":42.14,"volume":23465500},{"timestamp":1698413400,"date":"2023-10-27","index":1125,"close":41.23,"high":42.15,"low":40.8,"open":41.21,"volume":17098600},{"timestamp":1698672600,"date":"2023-10-30","index":1126,"close":42.73,"high":43,"low":42.01,"open":42.01,"volume":21292700},{"timestamp":1698759000,"date":"2023-10-31","index":1127,"close":43.28,"high":43.53,"low":42.2,"open":42.82,"volume":18414000},{"timestamp":1698845400,"date":"2023-11-01","index":1128,"close":43.83,"high":44,"low":42.91,"open":43.25,"volume":18989300},{"timestamp":1698931800,"date":"2023-11-02","index":1129,"close":46.48,"high":46.86,"low":45.25,"open":45.35,"volume":25816900},{"timestamp":1699018200,"date":"2023-11-03","index":1130,"close":47.75,"high":48.15,"low":46.63,"open":46.92,"volume":21946800},{"timestamp":1699281000,"date":"2023-11-06","index":1131,"close":48.14,"high":48.3,"low":47.43,"open":47.94,"volume":27843100},{"timestamp":1699367400,"date":"2023-11-07","index":1132,"close":49.92,"high":50.04,"low":46.68,"open":47,"volume":81365400}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":1133,"close":49.5,"high":50.3,"low":48.9,"open":50.04,"volume":37726700},{"timestamp":1699540200,"date":"2023-11-09","index":1134,"close":50.05,"high":50.68,"low":49.02,"open":49.3,"volume":29962300},{"timestamp":1699626600,"date":"2023-11-10","index":1135,"close":51.58,"high":52.1,"low":49.9,"open":50.01,"volume":27228600},{"timestamp":1699885800,"date":"2023-11-13","index":1136,"close":52.24,"high":52.42,"low":50.72,"open":51.17,"volume":21026900},{"timestamp":1699972200,"date":"2023-11-14","index":1137,"close":53.88,"high":54.31,"low":52.39,"open":52.9,"volume":30621900},{"timestamp":1700058600,"date":"2023-11-15","index":1138,"close":53.76,"high":54.26,"low":53.16,"open":53.92,"volume":22419700},{"timestamp":1700145000,"date":"2023-11-16","index":1139,"close":54.42,"high":54.51,"low":53.15,"open":53.5,"volume":20810800},{"timestamp":1700231400,"date":"2023-11-17","index":1140,"close":54.44,"high":54.51,"low":54.01,"open":54.13,"volume":16119500},{"timestamp":1700490600,"date":"2023-11-20","index":1141,"close":54.75,"high":55.35,"low":53.76,"open":53.83,"volume":28511600},{"timestamp":1700577000,"date":"2023-11-21","index":1142,"close":54.85,"high":55.08,"low":53.89,"open":54.23,"volume":34115500},{"timestamp":1700663400,"date":"2023-11-22","index":1143,"close":55.37,"high":55.82,"low":54.96,"open":55.1,"volume":18459700}]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]},{"date":"2019-08-08","estimated":-3.19,"reported":-4.77,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":52,"close":43.4,"high":43.96,"low":43.21,"open":43.72,"volume":4412000},{"timestamp":1564147800,"date":"2019-07-26","index":53,"close":44.52,"high":44.96,"low":43.39,"open":43.42,"volume":7598800},{"timestamp":1564407000,"date":"2019-07-29","index":54,"close":43.88,"high":45.63,"low":43.12,"open":45,"volume":8652200},{"timestamp":1564493400,"date":"2019-07-30","index":55,"close":42.59,"high":43.74,"low":42.49,"open":43.71,"volume":7686300},{"timestamp":1564579800,"date":"2019-07-31","index":56,"close":42.14,"high":42.98,"low":41.84,"open":42.6,"volume":5970800},{"timestamp":1564666200,"date":"2019-08-01","index":57,"close":41.31,"high":42.54,"low":41,"open":42.14,"volume":7349700},{"timestamp":1564752600,"date":"2019-08-02","index":58,"close":40.4,"high":41.06,"low":39.95,"open":41.03,"volume":8225700},{"timestamp":1565011800,"date":"2019-08-05","index":59,"close":39.05,"high":39.42,"low":38.43,"open":39.35,"volume":9799300},{"timestamp":1565098200,"date":"2019-08-06","index":60,"close":39.15,"high":40.81,"low":38.36,"open":39.68,"volume":8570300},{"timestamp":1565184600,"date":"2019-08-07","index":61,"close":39.7,"high":39.99,"low":38.32,"open":39.06,"volume":8896000},{"timestamp":1565271000,"date":"2019-08-08","index":62,"close":42.97,"high":43,"low":41.25,"open":41.98,"volume":29610500}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":63,"close":40.05,"high":40.68,"low":38.71,"open":39.56,"volume":35138800},{"timestamp":1565616600,"date":"2019-08-12","index":64,"close":37,"high":39.95,"low":37,"open":39.83,"volume":21231300},{"timestamp":1565703000,"date":"2019-08-13","index":65,"close":36.45,"high":37.46,"low":36.12,"open":37,"volume":18990600},{"timestamp":1565789400,"date":"2019-08-14","index":66,"close":33.96,"high":36.3,"low":33.36,"open":36,"volume":24481600},{"timestamp":1565875800,"date":"2019-08-15","index":67,"close":33.22,"high":34.55,"low":32.92,"open":34.52,"volume":13265800},{"timestamp":1565962200,"date":"2019-08-16","index":68,"close":35.23,"high":35.48,"low":33.4,"open":33.46,"volume":13883200},{"timestamp":1566221400,"date":"2019-08-19","index":69,"close":34.61,"high":35.8,"low":34.37,"open":35.53,"volume":10853100},{"timestamp":1566307800,"date":"2019-08-20","index":70,"close":35.29,"high":36.07,"low":34.39,"open":34.48,"volume":10760700},{"timestamp":1566394200,"date":"2019-08-21","index":71,"close":34.91,"high":35.83,"low":34.75,"open":35.5,"volume":7923000},{"timestamp":1566480600,"date":"2019-08-22","index":72,"close":34,"high":34.91,"low":33.52,"open":34.8,"volume":8513300},{"timestamp":1566567000,"date":"2019-08-23","index":73,"close":33.43,"high":34.23,"low":33.12,"open":33.65,"volume":8160600}]},{"date":"2019-05-30","estimated":-2.26,"reported":-2.23,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":3,"close":41.29,"high":41.88,"low":38.95,"open":39.37,"volume":36086100},{"timestamp":1558013400,"date":"2019-05-16","index":4,"close":43,"high":44.06,"low":41.25,"open":41.48,"volume":38115500},{"timestamp":1558099800,"date":"2019-05-17","index":5,"close":41.91,"high":43.29,"low":41.27,"open":41.98,"volume":20225700},{"timestamp":1558359000,"date":"2019-05-20","index":6,"close":41.59,"high":41.68,"low":39.46,"open":41.19,"volume":29222300},{"timestamp":1558445400,"date":"2019-05-21","index":7,"close":41.5,"high":42.24,"low":41.25,"open":42,"volume":10802900},{"timestamp":1558531800,"date":"2019-05-22","index":8,"close":41.25,"high":41.28,"low":40.5,"open":41.05,"volume":9089500},{"timestamp":1558618200,"date":"2019-05-23","index":9,"close":40.47,"high":41.09,"low":40.02,"open":40.8,"volume":11119900},{"timestamp":1558704600,"date":"2019-05-24","index":10,"close":41.51,"high":41.51,"low":40.5,"open":41.28,"volume":8786800},{"timestamp":1559050200,"date":"2019-05-28","index":11,"close":40.95,"high":41.8,"low":40.6,"open":41.7,"volume":13391600},{"timestamp":1559136600,"date":"2019-05-29","index":12,"close":39.94,"high":40.71,"low":39.15,"open":40.52,"volume":14060400},{"timestamp":1559223000,"date":"2019-05-30","index":13,"close":39.8,"high":40.38,"low":39.5,"open":40.07,"volume":26451900}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":14,"close":40.41,"high":41.57,"low":39.41,"open":41.15,"volume":23209800},{"timestamp":1559568600,"date":"2019-06-03","index":15,"close":41.25,"high":41.85,"low":40.24,"open":40.74,"volume":16605300},{"timestamp":1559655000,"date":"2019-06-04","index":16,"close":42.75,"high":42.88,"low":40.7,"open":42.56,"volume":23432100},{"timestamp":1559741400,"date":"2019-06-05","index":17,"close":45,"high":45.66,"low":42.5,"open":42.87,"volume":28609600},{"timestamp":1559827800,"date":"2019-06-06","index":18,"close":44.92,"high":45.75,"low":44.28,"open":45,"volume":16403700},{"timestamp":1559914200,"date":"2019-06-07","index":19,"close":44.16,"high":45.67,"low":44.13,"open":44.92,"volume":12654700},{"timestamp":1560173400,"date":"2019-06-10","index":20,"close":42.61,"high":44.59,"low":42.53,"open":44.02,"volume":11618700},{"timestamp":1560259800,"date":"2019-06-11","index":21,"close":42.45,"high":43.65,"low":41.8,"open":43.22,"volume":9095000},{"timestamp":1560346200,"date":"2019-06-12","index":22,"close":42.17,"high":42.65,"low":41.71,"open":42.52,"volume":5965300},{"timestamp":1560432600,"date":"2019-06-13","index":23,"close":44.31,"high":44.35,"low":42.8,"open":43.05,"volume":10178900},{"timestamp":1560519000,"date":"2019-06-14","index":24,"close":43.23,"high":44.8,"low":43.11,"open":44.75,"volume":7902200}]},{"date":"2019-02-15","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.38,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.31,"reported":0.47,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":1308,"close":67.52,"high":69.1,"low":67.28,"open":68.05,"volume":9539800},{"timestamp":1721827800,"date":"2024-07-24","index":1309,"close":66.14,"high":67.79,"low":65.78,"open":67.27,"volume":15187100},{"timestamp":1721914200,"date":"2024-07-25","index":1310,"close":65.74,"high":69.37,"low":64.4,"open":66,"volume":22596900},{"timestamp":1722000600,"date":"2024-07-26","index":1311,"close":64.4,"high":66.26,"low":64.18,"open":66.1,"volume":17379400},{"timestamp":1722259800,"date":"2024-07-29","index":1312,"close":63.76,"high":65.25,"low":63.72,"open":64.83,"volume":16907000},{"timestamp":1722346200,"date":"2024-07-30","index":1313,"close":63.09,"high":64.77,"low":62.61,"open":64.15,"volume":16506200},{"timestamp":1722432600,"date":"2024-07-31","index":1314,"close":64.47,"high":65.18,"low":63.66,"open":63.88,"volume":18209700},{"timestamp":1722519000,"date":"2024-08-01","index":1315,"close":61.02,"high":65,"low":60.76,"open":64.86,"volume":18967900},{"timestamp":1722605400,"date":"2024-08-02","index":1316,"close":58.99,"high":59.58,"low":56.86,"open":59.38,"volume":27654600},{"timestamp":1722864600,"date":"2024-08-05","index":1317,"close":58.48,"high":58.65,"low":54.84,"open":55.53,"volume":32063700},{"timestamp":1722951000,"date":"2024-08-06","index":1318,"close":64.87,"high":65.82,"low":60.5,"open":62.55,"volume":53336900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":1319,"close":65.54,"high":68.4,"low":65.49,"open":65.56,"volume":31493600},{"timestamp":1723123800,"date":"2024-08-08","index":1320,"close":69.01,"high":69.17,"low":65.95,"open":66.53,"volume":21779100},{"timestamp":1723210200,"date":"2024-08-09","index":1321,"close":68.54,"high":69.38,"low":67.75,"open":69.14,"volume":12770300},{"timestamp":1723469400,"date":"2024-08-12","index":1322,"close":69.26,"high":69.31,"low":68.02,"open":68.61,"volume":10826100},{"timestamp":1723555800,"date":"2024-08-13","index":1323,"close":71.06,"high":71.19,"low":69.38,"open":69.77,"volume":15472500},{"timestamp":1723642200,"date":"2024-08-14","index":1324,"close":71.93,"high":72,"low":70.61,"open":71.6,"volume":12331000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.23,"reported":-0.31,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1247,"close":69.36,"high":70.22,"low":67.36,"open":70.15,"volume":27515600},{"timestamp":1714051800,"date":"2024-04-25","index":1248,"close":69.31,"high":70.29,"low":67.38,"open":67.86,"volume":20545200},{"timestamp":1714138200,"date":"2024-04-26","index":1249,"close":69.05,"high":70.15,"low":68.7,"open":69.97,"volume":16187600},{"timestamp":1714397400,"date":"2024-04-29","index":1250,"close":67.4,"high":68.66,"low":67.2,"open":68.5,"volume":20102600},{"timestamp":1714483800,"date":"2024-04-30","index":1251,"close":66.27,"high":68.6,"low":66.07,"open":67.22,"volume":22707300},{"timestamp":1714570200,"date":"2024-05-01","index":1252,"close":67.79,"high":69.41,"low":65.86,"open":66.04,"volume":21266700},{"timestamp":1714656600,"date":"2024-05-02","index":1253,"close":68.57,"high":69.04,"low":67.63,"open":68.4,"volume":18229300},{"timestamp":1714743000,"date":"2024-05-03","index":1254,"close":69.23,"high":70.34,"low":69.03,"open":69.85,"volume":15557700},{"timestamp":1715002200,"date":"2024-05-06","index":1255,"close":71.51,"high":73.82,"low":70.83,"open":71,"volume":25001900},{"timestamp":1715088600,"date":"2024-05-07","index":1256,"close":70.43,"high":72.64,"low":69.8,"open":72.64,"volume":24427300},{"timestamp":1715175000,"date":"2024-05-08","index":1257,"close":66.4,"high":67.2,"low":63.83,"open":64.5,"volume":84220000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1258,"close":67.93,"high":68.57,"low":66.75,"open":66.81,"volume":27965500},{"timestamp":1715347800,"date":"2024-05-10","index":1259,"close":66.99,"high":67.9,"low":66.4,"open":67.82,"volume":18924400},{"timestamp":1715607000,"date":"2024-05-13","index":1260,"close":66.02,"high":67.06,"low":64.72,"open":67,"volume":18983100},{"timestamp":1715693400,"date":"2024-05-14","index":1261,"close":65.32,"high":66.1,"low":64.75,"open":65.85,"volume":19462300},{"timestamp":1715779800,"date":"2024-05-15","index":1262,"close":66.62,"high":66.66,"low":65.22,"open":66,"volume":16308700},{"timestamp":1715866200,"date":"2024-05-16","index":1263,"close":66.05,"high":67.33,"low":66,"open":66.97,"volume":19923500},{"timestamp":1715952600,"date":"2024-05-17","index":1264,"close":65.67,"high":66.64,"low":65.52,"open":66.5,"volume":15703300},{"timestamp":1716211800,"date":"2024-05-20","index":1265,"close":64.65,"high":65.87,"low":64.31,"open":65.64,"volume":15864400},{"timestamp":1716298200,"date":"2024-05-21","index":1266,"close":63.97,"high":64.65,"low":63.81,"open":64.13,"volume":16592500},{"timestamp":1716384600,"date":"2024-05-22","index":1267,"close":65.48,"high":66.09,"low":64.52,"open":64.82,"volume":22562100},{"timestamp":1716471000,"date":"2024-05-23","index":1268,"close":63.6,"high":65.8,"low":63.25,"open":65.56,"volume":20115000}]},{"date":"2024-02-07","estimated":0.17,"reported":0.66,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":1184,"close":63.76,"high":64.4,"low":63.22,"open":64,"volume":17238100},{"timestamp":1706193000,"date":"2024-01-25","index":1185,"close":66,"high":66.03,"low":63.71,"open":64.28,"volume":21963000},{"timestamp":1706279400,"date":"2024-01-26","index":1186,"close":65.52,"high":66.04,"low":65.29,"open":65.65,"volume":13099600},{"timestamp":1706538600,"date":"2024-01-29","index":1187,"close":66.98,"high":67.1,"low":65.56,"open":65.6,"volume":15902000},{"timestamp":1706625000,"date":"2024-01-30","index":1188,"close":66.84,"high":67.69,"low":66.22,"open":66.9,"volume":17562100},{"timestamp":1706711400,"date":"2024-01-31","index":1189,"close":65.27,"high":66.25,"low":64.85,"open":65.7,"volume":17026400},{"timestamp":1706797800,"date":"2024-02-01","index":1190,"close":66.73,"high":66.85,"low":65.59,"open":66.12,"volume":12504200},{"timestamp":1706884200,"date":"2024-02-02","index":1191,"close":68.07,"high":68.25,"low":66.51,"open":66.98,"volume":18642700},{"timestamp":1707143400,"date":"2024-02-05","index":1192,"close":68.99,"high":69.99,"low":67.86,"open":68.24,"volume":26079500},{"timestamp":1707229800,"date":"2024-02-06","index":1193,"close":70.47,"high":70.68,"low":68.44,"open":69.06,"volume":34464000},{"timestamp":1707316200,"date":"2024-02-07","index":1194,"close":70.65,"high":71.9,"low":67.24,"open":67.6,"volume":43367000}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":1195,"close":71.61,"high":73.05,"low":71.19,"open":71.93,"volume":21618200},{"timestamp":1707489000,"date":"2024-02-09","index":1196,"close":70.91,"high":72.04,"low":69.69,"open":71.43,"volume":20858700},{"timestamp":1707748200,"date":"2024-02-12","index":1197,"close":69.12,"high":71.38,"low":68.74,"open":71,"volume":19554900},{"timestamp":1707834600,"date":"2024-02-13","index":1198,"close":68.99,"high":69.55,"low":66.71,"open":67.89,"volume":22857100},{"timestamp":1707921000,"date":"2024-02-14","index":1199,"close":79.15,"high":79.2,"low":74.31,"open":74.6,"volume":69846700},{"timestamp":1708007400,"date":"2024-02-15","index":1200,"close":81.39,"high":81.86,"low":78.28,"open":79,"volume":40330200},{"timestamp":1708093800,"date":"2024-02-16","index":1201,"close":78.41,"high":80.88,"low":78.11,"open":80.55,"volume":24442600},{"timestamp":1708439400,"date":"2024-02-20","index":1202,"close":76.6,"high":78.42,"low":75.82,"open":78.23,"volume":24203100},{"timestamp":1708525800,"date":"2024-02-21","index":1203,"close":76.44,"high":77.49,"low":75.88,"open":76.32,"volume":15102100},{"timestamp":1708612200,"date":"2024-02-22","index":1204,"close":78.03,"high":79.72,"low":77.51,"open":79.59,"volume":16766400},{"timestamp":1708698600,"date":"2024-02-23","index":1205,"close":78.2,"high":78.97,"low":77.72,"open":78.5,"volume":15648800}]},{"date":"2023-11-07","estimated":0.12,"reported":0.1,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":1122,"close":44.19,"high":44.33,"low":43.38,"open":43.5,"volume":17566500},{"timestamp":1698240600,"date":"2023-10-25","index":1123,"close":42.35,"high":43.49,"low":42.06,"open":43.3,"volume":16495900},{"timestamp":1698327000,"date":"2023-10-26","index":1124,"close":40.62,"high":42.3,"low":40.09,"open":42.14,"volume":23465500},{"timestamp":1698413400,"date":"2023-10-27","index":1125,"close":41.23,"high":42.15,"low":40.8,"open":41.21,"volume":17098600},{"timestamp":1698672600,"date":"2023-10-30","index":1126,"close":42.73,"high":43,"low":42.01,"open":42.01,"volume":21292700},{"timestamp":1698759000,"date":"2023-10-31","index":1127,"close":43.28,"high":43.53,"low":42.2,"open":42.82,"volume":18414000},{"timestamp":1698845400,"date":"2023-11-01","index":1128,"close":43.83,"high":44,"low":42.91,"open":43.25,"volume":18989300},{"timestamp":1698931800,"date":"2023-11-02","index":1129,"close":46.48,"high":46.86,"low":45.25,"open":45.35,"volume":25816900},{"timestamp":1699018200,"date":"2023-11-03","index":1130,"close":47.75,"high":48.15,"low":46.63,"open":46.92,"volume":21946800},{"timestamp":1699281000,"date":"2023-11-06","index":1131,"close":48.14,"high":48.3,"low":47.43,"open":47.94,"volume":27843100},{"timestamp":1699367400,"date":"2023-11-07","index":1132,"close":49.92,"high":50.04,"low":46.68,"open":47,"volume":81365400}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":1133,"close":49.5,"high":50.3,"low":48.9,"open":50.04,"volume":37726700},{"timestamp":1699540200,"date":"2023-11-09","index":1134,"close":50.05,"high":50.68,"low":49.02,"open":49.3,"volume":29962300},{"timestamp":1699626600,"date":"2023-11-10","index":1135,"close":51.58,"high":52.1,"low":49.9,"open":50.01,"volume":27228600},{"timestamp":1699885800,"date":"2023-11-13","index":1136,"close":52.24,"high":52.42,"low":50.72,"open":51.17,"volume":21026900},{"timestamp":1699972200,"date":"2023-11-14","index":1137,"close":53.88,"high":54.31,"low":52.39,"open":52.9,"volume":30621900},{"timestamp":1700058600,"date":"2023-11-15","index":1138,"close":53.76,"high":54.26,"low":53.16,"open":53.92,"volume":22419700},{"timestamp":1700145000,"date":"2023-11-16","index":1139,"close":54.42,"high":54.51,"low":53.15,"open":53.5,"volume":20810800},{"timestamp":1700231400,"date":"2023-11-17","index":1140,"close":54.44,"high":54.51,"low":54.01,"open":54.13,"volume":16119500},{"timestamp":1700490600,"date":"2023-11-20","index":1141,"close":54.75,"high":55.35,"low":53.76,"open":53.83,"volume":28511600},{"timestamp":1700577000,"date":"2023-11-21","index":1142,"close":54.85,"high":55.08,"low":53.89,"open":54.23,"volume":34115500},{"timestamp":1700663400,"date":"2023-11-22","index":1143,"close":55.37,"high":55.82,"low":54.96,"open":55.1,"volume":18459700}]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]},{"date":"2019-08-08","estimated":-3.19,"reported":-4.77,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":52,"close":43.4,"high":43.96,"low":43.21,"open":43.72,"volume":4412000},{"timestamp":1564147800,"date":"2019-07-26","index":53,"close":44.52,"high":44.96,"low":43.39,"open":43.42,"volume":7598800},{"timestamp":1564407000,"date":"2019-07-29","index":54,"close":43.88,"high":45.63,"low":43.12,"open":45,"volume":8652200},{"timestamp":1564493400,"date":"2019-07-30","index":55,"close":42.59,"high":43.74,"low":42.49,"open":43.71,"volume":7686300},{"timestamp":1564579800,"date":"2019-07-31","index":56,"close":42.14,"high":42.98,"low":41.84,"open":42.6,"volume":5970800},{"timestamp":1564666200,"date":"2019-08-01","index":57,"close":41.31,"high":42.54,"low":41,"open":42.14,"volume":7349700},{"timestamp":1564752600,"date":"2019-08-02","index":58,"close":40.4,"high":41.06,"low":39.95,"open":41.03,"volume":8225700},{"timestamp":1565011800,"date":"2019-08-05","index":59,"close":39.05,"high":39.42,"low":38.43,"open":39.35,"volume":9799300},{"timestamp":1565098200,"date":"2019-08-06","index":60,"close":39.15,"high":40.81,"low":38.36,"open":39.68,"volume":8570300},{"timestamp":1565184600,"date":"2019-08-07","index":61,"close":39.7,"high":39.99,"low":38.32,"open":39.06,"volume":8896000},{"timestamp":1565271000,"date":"2019-08-08","index":62,"close":42.97,"high":43,"low":41.25,"open":41.98,"volume":29610500}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":63,"close":40.05,"high":40.68,"low":38.71,"open":39.56,"volume":35138800},{"timestamp":1565616600,"date":"2019-08-12","index":64,"close":37,"high":39.95,"low":37,"open":39.83,"volume":21231300},{"timestamp":1565703000,"date":"2019-08-13","index":65,"close":36.45,"high":37.46,"low":36.12,"open":37,"volume":18990600},{"timestamp":1565789400,"date":"2019-08-14","index":66,"close":33.96,"high":36.3,"low":33.36,"open":36,"volume":24481600},{"timestamp":1565875800,"date":"2019-08-15","index":67,"close":33.22,"high":34.55,"low":32.92,"open":34.52,"volume":13265800},{"timestamp":1565962200,"date":"2019-08-16","index":68,"close":35.23,"high":35.48,"low":33.4,"open":33.46,"volume":13883200},{"timestamp":1566221400,"date":"2019-08-19","index":69,"close":34.61,"high":35.8,"low":34.37,"open":35.53,"volume":10853100},{"timestamp":1566307800,"date":"2019-08-20","index":70,"close":35.29,"high":36.07,"low":34.39,"open":34.48,"volume":10760700},{"timestamp":1566394200,"date":"2019-08-21","index":71,"close":34.91,"high":35.83,"low":34.75,"open":35.5,"volume":7923000},{"timestamp":1566480600,"date":"2019-08-22","index":72,"close":34,"high":34.91,"low":33.52,"open":34.8,"volume":8513300},{"timestamp":1566567000,"date":"2019-08-23","index":73,"close":33.43,"high":34.23,"low":33.12,"open":33.65,"volume":8160600}]},{"date":"2019-05-30","estimated":-2.26,"reported":-2.23,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":3,"close":41.29,"high":41.88,"low":38.95,"open":39.37,"volume":36086100},{"timestamp":1558013400,"date":"2019-05-16","index":4,"close":43,"high":44.06,"low":41.25,"open":41.48,"volume":38115500},{"timestamp":1558099800,"date":"2019-05-17","index":5,"close":41.91,"high":43.29,"low":41.27,"open":41.98,"volume":20225700},{"timestamp":1558359000,"date":"2019-05-20","index":6,"close":41.59,"high":41.68,"low":39.46,"open":41.19,"volume":29222300},{"timestamp":1558445400,"date":"2019-05-21","index":7,"close":41.5,"high":42.24,"low":41.25,"open":42,"volume":10802900},{"timestamp":1558531800,"date":"2019-05-22","index":8,"close":41.25,"high":41.28,"low":40.5,"open":41.05,"volume":9089500},{"timestamp":1558618200,"date":"2019-05-23","index":9,"close":40.47,"high":41.09,"low":40.02,"open":40.8,"volume":11119900},{"timestamp":1558704600,"date":"2019-05-24","index":10,"close":41.51,"high":41.51,"low":40.5,"open":41.28,"volume":8786800},{"timestamp":1559050200,"date":"2019-05-28","index":11,"close":40.95,"high":41.8,"low":40.6,"open":41.7,"volume":13391600},{"timestamp":1559136600,"date":"2019-05-29","index":12,"close":39.94,"high":40.71,"low":39.15,"open":40.52,"volume":14060400},{"timestamp":1559223000,"date":"2019-05-30","index":13,"close":39.8,"high":40.38,"low":39.5,"open":40.07,"volume":26451900}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":14,"close":40.41,"high":41.57,"low":39.41,"open":41.15,"volume":23209800},{"timestamp":1559568600,"date":"2019-06-03","index":15,"close":41.25,"high":41.85,"low":40.24,"open":40.74,"volume":16605300},{"timestamp":1559655000,"date":"2019-06-04","index":16,"close":42.75,"high":42.88,"low":40.7,"open":42.56,"volume":23432100},{"timestamp":1559741400,"date":"2019-06-05","index":17,"close":45,"high":45.66,"low":42.5,"open":42.87,"volume":28609600},{"timestamp":1559827800,"date":"2019-06-06","index":18,"close":44.92,"high":45.75,"low":44.28,"open":45,"volume":16403700},{"timestamp":1559914200,"date":"2019-06-07","index":19,"close":44.16,"high":45.67,"low":44.13,"open":44.92,"volume":12654700},{"timestamp":1560173400,"date":"2019-06-10","index":20,"close":42.61,"high":44.59,"low":42.53,"open":44.02,"volume":11618700},{"timestamp":1560259800,"date":"2019-06-11","index":21,"close":42.45,"high":43.65,"low":41.8,"open":43.22,"volume":9095000},{"timestamp":1560346200,"date":"2019-06-12","index":22,"close":42.17,"high":42.65,"low":41.71,"open":42.52,"volume":5965300},{"timestamp":1560432600,"date":"2019-06-13","index":23,"close":44.31,"high":44.35,"low":42.8,"open":43.05,"volume":10178900},{"timestamp":1560519000,"date":"2019-06-14","index":24,"close":43.23,"high":44.8,"low":43.11,"open":44.75,"volume":7902200}]},{"date":"2019-02-15","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/UBER_partial.json b/data/UBER_partial.json
index 48f96368e..bcf3dac11 100644
--- a/data/UBER_partial.json
+++ b/data/UBER_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.38,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.31,"reported":0.47,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":1308,"close":67.52,"high":69.1,"low":67.28,"open":68.05,"volume":9539800},{"timestamp":1721827800,"date":"2024-07-24","index":1309,"close":66.14,"high":67.79,"low":65.78,"open":67.27,"volume":15187100},{"timestamp":1721914200,"date":"2024-07-25","index":1310,"close":65.74,"high":69.37,"low":64.4,"open":66,"volume":22596900},{"timestamp":1722000600,"date":"2024-07-26","index":1311,"close":64.4,"high":66.26,"low":64.18,"open":66.1,"volume":17379400},{"timestamp":1722259800,"date":"2024-07-29","index":1312,"close":63.76,"high":65.25,"low":63.72,"open":64.83,"volume":16907000},{"timestamp":1722346200,"date":"2024-07-30","index":1313,"close":63.09,"high":64.77,"low":62.61,"open":64.15,"volume":16506200},{"timestamp":1722432600,"date":"2024-07-31","index":1314,"close":64.47,"high":65.18,"low":63.66,"open":63.88,"volume":18209700},{"timestamp":1722519000,"date":"2024-08-01","index":1315,"close":61.02,"high":65,"low":60.76,"open":64.86,"volume":18967900},{"timestamp":1722605400,"date":"2024-08-02","index":1316,"close":58.99,"high":59.58,"low":56.86,"open":59.38,"volume":27654600},{"timestamp":1722864600,"date":"2024-08-05","index":1317,"close":58.48,"high":58.65,"low":54.84,"open":55.53,"volume":32063700},{"timestamp":1722951000,"date":"2024-08-06","index":1318,"close":64.87,"high":65.82,"low":60.5,"open":62.55,"volume":53336900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":1319,"close":65.54,"high":68.4,"low":65.49,"open":65.56,"volume":31493600},{"timestamp":1723123800,"date":"2024-08-08","index":1320,"close":69.01,"high":69.17,"low":65.95,"open":66.53,"volume":21779100},{"timestamp":1723210200,"date":"2024-08-09","index":1321,"close":68.54,"high":69.38,"low":67.75,"open":69.14,"volume":12770300},{"timestamp":1723469400,"date":"2024-08-12","index":1322,"close":69.26,"high":69.31,"low":68.02,"open":68.61,"volume":10826100},{"timestamp":1723555800,"date":"2024-08-13","index":1323,"close":71.06,"high":71.19,"low":69.38,"open":69.77,"volume":15472500},{"timestamp":1723665602,"date":"2024-08-14","index":1324,"close":71.93,"high":72,"low":70.61,"open":71.6,"volume":9494704},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.23,"reported":-0.31,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1247,"close":69.36,"high":70.22,"low":67.36,"open":70.15,"volume":27515600},{"timestamp":1714051800,"date":"2024-04-25","index":1248,"close":69.31,"high":70.29,"low":67.38,"open":67.86,"volume":20545200},{"timestamp":1714138200,"date":"2024-04-26","index":1249,"close":69.05,"high":70.15,"low":68.7,"open":69.97,"volume":16187600},{"timestamp":1714397400,"date":"2024-04-29","index":1250,"close":67.4,"high":68.66,"low":67.2,"open":68.5,"volume":20102600},{"timestamp":1714483800,"date":"2024-04-30","index":1251,"close":66.27,"high":68.6,"low":66.07,"open":67.22,"volume":22707300},{"timestamp":1714570200,"date":"2024-05-01","index":1252,"close":67.79,"high":69.41,"low":65.86,"open":66.04,"volume":21266700},{"timestamp":1714656600,"date":"2024-05-02","index":1253,"close":68.57,"high":69.04,"low":67.63,"open":68.4,"volume":18229300},{"timestamp":1714743000,"date":"2024-05-03","index":1254,"close":69.23,"high":70.34,"low":69.03,"open":69.85,"volume":15557700},{"timestamp":1715002200,"date":"2024-05-06","index":1255,"close":71.51,"high":73.82,"low":70.83,"open":71,"volume":25001900},{"timestamp":1715088600,"date":"2024-05-07","index":1256,"close":70.43,"high":72.64,"low":69.8,"open":72.64,"volume":24427300},{"timestamp":1715175000,"date":"2024-05-08","index":1257,"close":66.4,"high":67.2,"low":63.83,"open":64.5,"volume":84220000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1258,"close":67.93,"high":68.57,"low":66.75,"open":66.81,"volume":27965500},{"timestamp":1715347800,"date":"2024-05-10","index":1259,"close":66.99,"high":67.9,"low":66.4,"open":67.82,"volume":18924400},{"timestamp":1715607000,"date":"2024-05-13","index":1260,"close":66.02,"high":67.06,"low":64.72,"open":67,"volume":18983100},{"timestamp":1715693400,"date":"2024-05-14","index":1261,"close":65.32,"high":66.1,"low":64.75,"open":65.85,"volume":19462300},{"timestamp":1715779800,"date":"2024-05-15","index":1262,"close":66.62,"high":66.66,"low":65.22,"open":66,"volume":16308700},{"timestamp":1715866200,"date":"2024-05-16","index":1263,"close":66.05,"high":67.33,"low":66,"open":66.97,"volume":19923500},{"timestamp":1715952600,"date":"2024-05-17","index":1264,"close":65.67,"high":66.64,"low":65.52,"open":66.5,"volume":15703300},{"timestamp":1716211800,"date":"2024-05-20","index":1265,"close":64.65,"high":65.87,"low":64.31,"open":65.64,"volume":15864400},{"timestamp":1716298200,"date":"2024-05-21","index":1266,"close":63.97,"high":64.65,"low":63.81,"open":64.13,"volume":16592500},{"timestamp":1716384600,"date":"2024-05-22","index":1267,"close":65.48,"high":66.09,"low":64.52,"open":64.82,"volume":22562100},{"timestamp":1716471000,"date":"2024-05-23","index":1268,"close":63.6,"high":65.8,"low":63.25,"open":65.56,"volume":20115000}]},{"date":"2024-02-07","estimated":0.17,"reported":0.66,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":1184,"close":63.76,"high":64.4,"low":63.22,"open":64,"volume":17238100},{"timestamp":1706193000,"date":"2024-01-25","index":1185,"close":66,"high":66.03,"low":63.71,"open":64.28,"volume":21963000},{"timestamp":1706279400,"date":"2024-01-26","index":1186,"close":65.52,"high":66.04,"low":65.29,"open":65.65,"volume":13099600},{"timestamp":1706538600,"date":"2024-01-29","index":1187,"close":66.98,"high":67.1,"low":65.56,"open":65.6,"volume":15902000},{"timestamp":1706625000,"date":"2024-01-30","index":1188,"close":66.84,"high":67.69,"low":66.22,"open":66.9,"volume":17562100},{"timestamp":1706711400,"date":"2024-01-31","index":1189,"close":65.27,"high":66.25,"low":64.85,"open":65.7,"volume":17026400},{"timestamp":1706797800,"date":"2024-02-01","index":1190,"close":66.73,"high":66.85,"low":65.59,"open":66.12,"volume":12504200},{"timestamp":1706884200,"date":"2024-02-02","index":1191,"close":68.07,"high":68.25,"low":66.51,"open":66.98,"volume":18642700},{"timestamp":1707143400,"date":"2024-02-05","index":1192,"close":68.99,"high":69.99,"low":67.86,"open":68.24,"volume":26079500},{"timestamp":1707229800,"date":"2024-02-06","index":1193,"close":70.47,"high":70.68,"low":68.44,"open":69.06,"volume":34464000},{"timestamp":1707316200,"date":"2024-02-07","index":1194,"close":70.65,"high":71.9,"low":67.24,"open":67.6,"volume":43367000}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":1195,"close":71.61,"high":73.05,"low":71.19,"open":71.93,"volume":21618200},{"timestamp":1707489000,"date":"2024-02-09","index":1196,"close":70.91,"high":72.04,"low":69.69,"open":71.43,"volume":20858700},{"timestamp":1707748200,"date":"2024-02-12","index":1197,"close":69.12,"high":71.38,"low":68.74,"open":71,"volume":19554900},{"timestamp":1707834600,"date":"2024-02-13","index":1198,"close":68.99,"high":69.55,"low":66.71,"open":67.89,"volume":22857100},{"timestamp":1707921000,"date":"2024-02-14","index":1199,"close":79.15,"high":79.2,"low":74.31,"open":74.6,"volume":69846700},{"timestamp":1708007400,"date":"2024-02-15","index":1200,"close":81.39,"high":81.86,"low":78.28,"open":79,"volume":40330200},{"timestamp":1708093800,"date":"2024-02-16","index":1201,"close":78.41,"high":80.88,"low":78.11,"open":80.55,"volume":24442600},{"timestamp":1708439400,"date":"2024-02-20","index":1202,"close":76.6,"high":78.42,"low":75.82,"open":78.23,"volume":24203100},{"timestamp":1708525800,"date":"2024-02-21","index":1203,"close":76.44,"high":77.49,"low":75.88,"open":76.32,"volume":15102100},{"timestamp":1708612200,"date":"2024-02-22","index":1204,"close":78.03,"high":79.72,"low":77.51,"open":79.59,"volume":16766400},{"timestamp":1708698600,"date":"2024-02-23","index":1205,"close":78.2,"high":78.97,"low":77.72,"open":78.5,"volume":15648800}]},{"date":"2023-11-07","estimated":0.12,"reported":0.1,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":1122,"close":44.19,"high":44.33,"low":43.38,"open":43.5,"volume":17566500},{"timestamp":1698240600,"date":"2023-10-25","index":1123,"close":42.35,"high":43.49,"low":42.06,"open":43.3,"volume":16495900},{"timestamp":1698327000,"date":"2023-10-26","index":1124,"close":40.62,"high":42.3,"low":40.09,"open":42.14,"volume":23465500},{"timestamp":1698413400,"date":"2023-10-27","index":1125,"close":41.23,"high":42.15,"low":40.8,"open":41.21,"volume":17098600},{"timestamp":1698672600,"date":"2023-10-30","index":1126,"close":42.73,"high":43,"low":42.01,"open":42.01,"volume":21292700},{"timestamp":1698759000,"date":"2023-10-31","index":1127,"close":43.28,"high":43.53,"low":42.2,"open":42.82,"volume":18414000},{"timestamp":1698845400,"date":"2023-11-01","index":1128,"close":43.83,"high":44,"low":42.91,"open":43.25,"volume":18989300},{"timestamp":1698931800,"date":"2023-11-02","index":1129,"close":46.48,"high":46.86,"low":45.25,"open":45.35,"volume":25816900},{"timestamp":1699018200,"date":"2023-11-03","index":1130,"close":47.75,"high":48.15,"low":46.63,"open":46.92,"volume":21946800},{"timestamp":1699281000,"date":"2023-11-06","index":1131,"close":48.14,"high":48.3,"low":47.43,"open":47.94,"volume":27843100},{"timestamp":1699367400,"date":"2023-11-07","index":1132,"close":49.92,"high":50.04,"low":46.68,"open":47,"volume":81365400}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":1133,"close":49.5,"high":50.3,"low":48.9,"open":50.04,"volume":37726700},{"timestamp":1699540200,"date":"2023-11-09","index":1134,"close":50.05,"high":50.68,"low":49.02,"open":49.3,"volume":29962300},{"timestamp":1699626600,"date":"2023-11-10","index":1135,"close":51.58,"high":52.1,"low":49.9,"open":50.01,"volume":27228600},{"timestamp":1699885800,"date":"2023-11-13","index":1136,"close":52.24,"high":52.42,"low":50.72,"open":51.17,"volume":21026900},{"timestamp":1699972200,"date":"2023-11-14","index":1137,"close":53.88,"high":54.31,"low":52.39,"open":52.9,"volume":30621900},{"timestamp":1700058600,"date":"2023-11-15","index":1138,"close":53.76,"high":54.26,"low":53.16,"open":53.92,"volume":22419700},{"timestamp":1700145000,"date":"2023-11-16","index":1139,"close":54.42,"high":54.51,"low":53.15,"open":53.5,"volume":20810800},{"timestamp":1700231400,"date":"2023-11-17","index":1140,"close":54.44,"high":54.51,"low":54.01,"open":54.13,"volume":16119500},{"timestamp":1700490600,"date":"2023-11-20","index":1141,"close":54.75,"high":55.35,"low":53.76,"open":53.83,"volume":28511600},{"timestamp":1700577000,"date":"2023-11-21","index":1142,"close":54.85,"high":55.08,"low":53.89,"open":54.23,"volume":34115500},{"timestamp":1700663400,"date":"2023-11-22","index":1143,"close":55.37,"high":55.82,"low":54.96,"open":55.1,"volume":18459700}]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":0.38,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.31,"reported":0.47,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":1308,"close":67.52,"high":69.1,"low":67.28,"open":68.05,"volume":9539800},{"timestamp":1721827800,"date":"2024-07-24","index":1309,"close":66.14,"high":67.79,"low":65.78,"open":67.27,"volume":15187100},{"timestamp":1721914200,"date":"2024-07-25","index":1310,"close":65.74,"high":69.37,"low":64.4,"open":66,"volume":22596900},{"timestamp":1722000600,"date":"2024-07-26","index":1311,"close":64.4,"high":66.26,"low":64.18,"open":66.1,"volume":17379400},{"timestamp":1722259800,"date":"2024-07-29","index":1312,"close":63.76,"high":65.25,"low":63.72,"open":64.83,"volume":16907000},{"timestamp":1722346200,"date":"2024-07-30","index":1313,"close":63.09,"high":64.77,"low":62.61,"open":64.15,"volume":16506200},{"timestamp":1722432600,"date":"2024-07-31","index":1314,"close":64.47,"high":65.18,"low":63.66,"open":63.88,"volume":18209700},{"timestamp":1722519000,"date":"2024-08-01","index":1315,"close":61.02,"high":65,"low":60.76,"open":64.86,"volume":18967900},{"timestamp":1722605400,"date":"2024-08-02","index":1316,"close":58.99,"high":59.58,"low":56.86,"open":59.38,"volume":27654600},{"timestamp":1722864600,"date":"2024-08-05","index":1317,"close":58.48,"high":58.65,"low":54.84,"open":55.53,"volume":32063700},{"timestamp":1722951000,"date":"2024-08-06","index":1318,"close":64.87,"high":65.82,"low":60.5,"open":62.55,"volume":53336900}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":1319,"close":65.54,"high":68.4,"low":65.49,"open":65.56,"volume":31493600},{"timestamp":1723123800,"date":"2024-08-08","index":1320,"close":69.01,"high":69.17,"low":65.95,"open":66.53,"volume":21779100},{"timestamp":1723210200,"date":"2024-08-09","index":1321,"close":68.54,"high":69.38,"low":67.75,"open":69.14,"volume":12770300},{"timestamp":1723469400,"date":"2024-08-12","index":1322,"close":69.26,"high":69.31,"low":68.02,"open":68.61,"volume":10826100},{"timestamp":1723555800,"date":"2024-08-13","index":1323,"close":71.06,"high":71.19,"low":69.38,"open":69.77,"volume":15472500},{"timestamp":1723642200,"date":"2024-08-14","index":1324,"close":71.93,"high":72,"low":70.61,"open":71.6,"volume":12331000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.23,"reported":-0.31,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1247,"close":69.36,"high":70.22,"low":67.36,"open":70.15,"volume":27515600},{"timestamp":1714051800,"date":"2024-04-25","index":1248,"close":69.31,"high":70.29,"low":67.38,"open":67.86,"volume":20545200},{"timestamp":1714138200,"date":"2024-04-26","index":1249,"close":69.05,"high":70.15,"low":68.7,"open":69.97,"volume":16187600},{"timestamp":1714397400,"date":"2024-04-29","index":1250,"close":67.4,"high":68.66,"low":67.2,"open":68.5,"volume":20102600},{"timestamp":1714483800,"date":"2024-04-30","index":1251,"close":66.27,"high":68.6,"low":66.07,"open":67.22,"volume":22707300},{"timestamp":1714570200,"date":"2024-05-01","index":1252,"close":67.79,"high":69.41,"low":65.86,"open":66.04,"volume":21266700},{"timestamp":1714656600,"date":"2024-05-02","index":1253,"close":68.57,"high":69.04,"low":67.63,"open":68.4,"volume":18229300},{"timestamp":1714743000,"date":"2024-05-03","index":1254,"close":69.23,"high":70.34,"low":69.03,"open":69.85,"volume":15557700},{"timestamp":1715002200,"date":"2024-05-06","index":1255,"close":71.51,"high":73.82,"low":70.83,"open":71,"volume":25001900},{"timestamp":1715088600,"date":"2024-05-07","index":1256,"close":70.43,"high":72.64,"low":69.8,"open":72.64,"volume":24427300},{"timestamp":1715175000,"date":"2024-05-08","index":1257,"close":66.4,"high":67.2,"low":63.83,"open":64.5,"volume":84220000}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1258,"close":67.93,"high":68.57,"low":66.75,"open":66.81,"volume":27965500},{"timestamp":1715347800,"date":"2024-05-10","index":1259,"close":66.99,"high":67.9,"low":66.4,"open":67.82,"volume":18924400},{"timestamp":1715607000,"date":"2024-05-13","index":1260,"close":66.02,"high":67.06,"low":64.72,"open":67,"volume":18983100},{"timestamp":1715693400,"date":"2024-05-14","index":1261,"close":65.32,"high":66.1,"low":64.75,"open":65.85,"volume":19462300},{"timestamp":1715779800,"date":"2024-05-15","index":1262,"close":66.62,"high":66.66,"low":65.22,"open":66,"volume":16308700},{"timestamp":1715866200,"date":"2024-05-16","index":1263,"close":66.05,"high":67.33,"low":66,"open":66.97,"volume":19923500},{"timestamp":1715952600,"date":"2024-05-17","index":1264,"close":65.67,"high":66.64,"low":65.52,"open":66.5,"volume":15703300},{"timestamp":1716211800,"date":"2024-05-20","index":1265,"close":64.65,"high":65.87,"low":64.31,"open":65.64,"volume":15864400},{"timestamp":1716298200,"date":"2024-05-21","index":1266,"close":63.97,"high":64.65,"low":63.81,"open":64.13,"volume":16592500},{"timestamp":1716384600,"date":"2024-05-22","index":1267,"close":65.48,"high":66.09,"low":64.52,"open":64.82,"volume":22562100},{"timestamp":1716471000,"date":"2024-05-23","index":1268,"close":63.6,"high":65.8,"low":63.25,"open":65.56,"volume":20115000}]},{"date":"2024-02-07","estimated":0.17,"reported":0.66,"pre":[{"timestamp":1706106600,"date":"2024-01-24","index":1184,"close":63.76,"high":64.4,"low":63.22,"open":64,"volume":17238100},{"timestamp":1706193000,"date":"2024-01-25","index":1185,"close":66,"high":66.03,"low":63.71,"open":64.28,"volume":21963000},{"timestamp":1706279400,"date":"2024-01-26","index":1186,"close":65.52,"high":66.04,"low":65.29,"open":65.65,"volume":13099600},{"timestamp":1706538600,"date":"2024-01-29","index":1187,"close":66.98,"high":67.1,"low":65.56,"open":65.6,"volume":15902000},{"timestamp":1706625000,"date":"2024-01-30","index":1188,"close":66.84,"high":67.69,"low":66.22,"open":66.9,"volume":17562100},{"timestamp":1706711400,"date":"2024-01-31","index":1189,"close":65.27,"high":66.25,"low":64.85,"open":65.7,"volume":17026400},{"timestamp":1706797800,"date":"2024-02-01","index":1190,"close":66.73,"high":66.85,"low":65.59,"open":66.12,"volume":12504200},{"timestamp":1706884200,"date":"2024-02-02","index":1191,"close":68.07,"high":68.25,"low":66.51,"open":66.98,"volume":18642700},{"timestamp":1707143400,"date":"2024-02-05","index":1192,"close":68.99,"high":69.99,"low":67.86,"open":68.24,"volume":26079500},{"timestamp":1707229800,"date":"2024-02-06","index":1193,"close":70.47,"high":70.68,"low":68.44,"open":69.06,"volume":34464000},{"timestamp":1707316200,"date":"2024-02-07","index":1194,"close":70.65,"high":71.9,"low":67.24,"open":67.6,"volume":43367000}],"post":[{"timestamp":1707402600,"date":"2024-02-08","index":1195,"close":71.61,"high":73.05,"low":71.19,"open":71.93,"volume":21618200},{"timestamp":1707489000,"date":"2024-02-09","index":1196,"close":70.91,"high":72.04,"low":69.69,"open":71.43,"volume":20858700},{"timestamp":1707748200,"date":"2024-02-12","index":1197,"close":69.12,"high":71.38,"low":68.74,"open":71,"volume":19554900},{"timestamp":1707834600,"date":"2024-02-13","index":1198,"close":68.99,"high":69.55,"low":66.71,"open":67.89,"volume":22857100},{"timestamp":1707921000,"date":"2024-02-14","index":1199,"close":79.15,"high":79.2,"low":74.31,"open":74.6,"volume":69846700},{"timestamp":1708007400,"date":"2024-02-15","index":1200,"close":81.39,"high":81.86,"low":78.28,"open":79,"volume":40330200},{"timestamp":1708093800,"date":"2024-02-16","index":1201,"close":78.41,"high":80.88,"low":78.11,"open":80.55,"volume":24442600},{"timestamp":1708439400,"date":"2024-02-20","index":1202,"close":76.6,"high":78.42,"low":75.82,"open":78.23,"volume":24203100},{"timestamp":1708525800,"date":"2024-02-21","index":1203,"close":76.44,"high":77.49,"low":75.88,"open":76.32,"volume":15102100},{"timestamp":1708612200,"date":"2024-02-22","index":1204,"close":78.03,"high":79.72,"low":77.51,"open":79.59,"volume":16766400},{"timestamp":1708698600,"date":"2024-02-23","index":1205,"close":78.2,"high":78.97,"low":77.72,"open":78.5,"volume":15648800}]},{"date":"2023-11-07","estimated":0.12,"reported":0.1,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":1122,"close":44.19,"high":44.33,"low":43.38,"open":43.5,"volume":17566500},{"timestamp":1698240600,"date":"2023-10-25","index":1123,"close":42.35,"high":43.49,"low":42.06,"open":43.3,"volume":16495900},{"timestamp":1698327000,"date":"2023-10-26","index":1124,"close":40.62,"high":42.3,"low":40.09,"open":42.14,"volume":23465500},{"timestamp":1698413400,"date":"2023-10-27","index":1125,"close":41.23,"high":42.15,"low":40.8,"open":41.21,"volume":17098600},{"timestamp":1698672600,"date":"2023-10-30","index":1126,"close":42.73,"high":43,"low":42.01,"open":42.01,"volume":21292700},{"timestamp":1698759000,"date":"2023-10-31","index":1127,"close":43.28,"high":43.53,"low":42.2,"open":42.82,"volume":18414000},{"timestamp":1698845400,"date":"2023-11-01","index":1128,"close":43.83,"high":44,"low":42.91,"open":43.25,"volume":18989300},{"timestamp":1698931800,"date":"2023-11-02","index":1129,"close":46.48,"high":46.86,"low":45.25,"open":45.35,"volume":25816900},{"timestamp":1699018200,"date":"2023-11-03","index":1130,"close":47.75,"high":48.15,"low":46.63,"open":46.92,"volume":21946800},{"timestamp":1699281000,"date":"2023-11-06","index":1131,"close":48.14,"high":48.3,"low":47.43,"open":47.94,"volume":27843100},{"timestamp":1699367400,"date":"2023-11-07","index":1132,"close":49.92,"high":50.04,"low":46.68,"open":47,"volume":81365400}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":1133,"close":49.5,"high":50.3,"low":48.9,"open":50.04,"volume":37726700},{"timestamp":1699540200,"date":"2023-11-09","index":1134,"close":50.05,"high":50.68,"low":49.02,"open":49.3,"volume":29962300},{"timestamp":1699626600,"date":"2023-11-10","index":1135,"close":51.58,"high":52.1,"low":49.9,"open":50.01,"volume":27228600},{"timestamp":1699885800,"date":"2023-11-13","index":1136,"close":52.24,"high":52.42,"low":50.72,"open":51.17,"volume":21026900},{"timestamp":1699972200,"date":"2023-11-14","index":1137,"close":53.88,"high":54.31,"low":52.39,"open":52.9,"volume":30621900},{"timestamp":1700058600,"date":"2023-11-15","index":1138,"close":53.76,"high":54.26,"low":53.16,"open":53.92,"volume":22419700},{"timestamp":1700145000,"date":"2023-11-16","index":1139,"close":54.42,"high":54.51,"low":53.15,"open":53.5,"volume":20810800},{"timestamp":1700231400,"date":"2023-11-17","index":1140,"close":54.44,"high":54.51,"low":54.01,"open":54.13,"volume":16119500},{"timestamp":1700490600,"date":"2023-11-20","index":1141,"close":54.75,"high":55.35,"low":53.76,"open":53.83,"volume":28511600},{"timestamp":1700577000,"date":"2023-11-21","index":1142,"close":54.85,"high":55.08,"low":53.89,"open":54.23,"volume":34115500},{"timestamp":1700663400,"date":"2023-11-22","index":1143,"close":55.37,"high":55.82,"low":54.96,"open":55.1,"volume":18459700}]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]}]
diff --git a/data/UPST_full.json b/data/UPST_full.json
index a8cd1385e..52fc61e03 100644
--- a/data/UPST_full.json
+++ b/data/UPST_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.39,"reported":-0.17,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":903,"close":27.63,"high":28.33,"low":27.25,"open":27.5,"volume":2726000},{"timestamp":1721827800,"date":"2024-07-24","index":904,"close":25.02,"high":27.78,"low":24.82,"open":27.15,"volume":5783700},{"timestamp":1721914200,"date":"2024-07-25","index":905,"close":25.76,"high":26.32,"low":24.72,"open":25.16,"volume":4412500},{"timestamp":1722000600,"date":"2024-07-26","index":906,"close":26.11,"high":27.09,"low":25.97,"open":26.99,"volume":3934200},{"timestamp":1722259800,"date":"2024-07-29","index":907,"close":26.05,"high":27.73,"low":25.74,"open":26.31,"volume":4393600},{"timestamp":1722346200,"date":"2024-07-30","index":908,"close":26.03,"high":26.98,"low":24.87,"open":26.32,"volume":4136500},{"timestamp":1722432600,"date":"2024-07-31","index":909,"close":27.93,"high":29.4,"low":27.14,"open":27.59,"volume":10318700},{"timestamp":1722519000,"date":"2024-08-01","index":910,"close":25.4,"high":28.17,"low":25.02,"open":28,"volume":7176100},{"timestamp":1722605400,"date":"2024-08-02","index":911,"close":23.76,"high":24.56,"low":23.55,"open":24.2,"volume":5209000},{"timestamp":1722864600,"date":"2024-08-05","index":912,"close":23.82,"high":24.51,"low":20.6,"open":20.98,"volume":8130900},{"timestamp":1722951000,"date":"2024-08-06","index":913,"close":23.87,"high":24.57,"low":23.2,"open":23.97,"volume":8194700}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":914,"close":33.3,"high":36.4,"low":28.84,"open":30,"volume":46522500},{"timestamp":1723123800,"date":"2024-08-08","index":915,"close":34.21,"high":35.29,"low":32.28,"open":33.56,"volume":12796600},{"timestamp":1723210200,"date":"2024-08-09","index":916,"close":36.25,"high":38.5,"low":32.82,"open":34.61,"volume":17062500},{"timestamp":1723469400,"date":"2024-08-12","index":917,"close":34.18,"high":36.1,"low":33.76,"open":35.39,"volume":8275200},{"timestamp":1723555800,"date":"2024-08-13","index":918,"close":37.83,"high":38.08,"low":34.75,"open":35.22,"volume":9445000},{"timestamp":1723665601,"date":"2024-08-14","index":919,"close":36.08,"high":38.92,"low":36.04,"open":38.61,"volume":7004510},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.39,"reported":-0.31,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":841,"close":22.94,"high":23.75,"low":21.97,"open":22.04,"volume":5408500},{"timestamp":1713965400,"date":"2024-04-24","index":842,"close":23.12,"high":23.49,"low":22.67,"open":22.97,"volume":2224900},{"timestamp":1714051800,"date":"2024-04-25","index":843,"close":22.83,"high":22.95,"low":21.73,"open":22.14,"volume":2874100},{"timestamp":1714138200,"date":"2024-04-26","index":844,"close":23.46,"high":23.72,"low":22.51,"open":22.9,"volume":3596300},{"timestamp":1714397400,"date":"2024-04-29","index":845,"close":23.04,"high":23.89,"low":22.83,"open":23.49,"volume":2409500},{"timestamp":1714483800,"date":"2024-04-30","index":846,"close":22.13,"high":22.84,"low":22.09,"open":22.75,"volume":2383700},{"timestamp":1714570200,"date":"2024-05-01","index":847,"close":22.87,"high":24.12,"low":22.01,"open":22.01,"volume":4999200},{"timestamp":1714656600,"date":"2024-05-02","index":848,"close":23.51,"high":23.93,"low":22.88,"open":23.7,"volume":2500300},{"timestamp":1714743000,"date":"2024-05-03","index":849,"close":24.15,"high":24.98,"low":23.51,"open":24.67,"volume":4310800},{"timestamp":1715002200,"date":"2024-05-06","index":850,"close":25.75,"high":26.07,"low":24.63,"open":24.79,"volume":6343600},{"timestamp":1715088600,"date":"2024-05-07","index":851,"close":24.47,"high":26.11,"low":24.41,"open":25.55,"volume":9331400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":852,"close":23.11,"high":23.24,"low":20.68,"open":20.9,"volume":12077000},{"timestamp":1715261400,"date":"2024-05-09","index":853,"close":26.17,"high":26.87,"low":22.62,"open":23.06,"volume":10308800},{"timestamp":1715347800,"date":"2024-05-10","index":854,"close":25.4,"high":26.53,"low":24.95,"open":26.14,"volume":5377100},{"timestamp":1715607000,"date":"2024-05-13","index":855,"close":27.43,"high":28.53,"low":26.06,"open":26.24,"volume":9346300},{"timestamp":1715693400,"date":"2024-05-14","index":856,"close":28.59,"high":30.14,"low":27.88,"open":28.49,"volume":11488200},{"timestamp":1715779800,"date":"2024-05-15","index":857,"close":28.11,"high":30.17,"low":27.39,"open":29.78,"volume":6932700},{"timestamp":1715866200,"date":"2024-05-16","index":858,"close":25.61,"high":28.29,"low":25.6,"open":28.09,"volume":6334500},{"timestamp":1715952600,"date":"2024-05-17","index":859,"close":25.41,"high":25.9,"low":24.92,"open":25.56,"volume":4407300},{"timestamp":1716211800,"date":"2024-05-20","index":860,"close":25.56,"high":26.34,"low":25.05,"open":25.45,"volume":3784700},{"timestamp":1716298200,"date":"2024-05-21","index":861,"close":24.7,"high":25.43,"low":24.61,"open":25.16,"volume":3319100},{"timestamp":1716384600,"date":"2024-05-22","index":862,"close":24.33,"high":25.37,"low":24.11,"open":24.6,"volume":3379900}]},{"date":"2024-02-13","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":783,"close":33.57,"high":35.95,"low":33.53,"open":34.84,"volume":8540300},{"timestamp":1706711400,"date":"2024-01-31","index":784,"close":31.76,"high":35.12,"low":31.57,"open":32.66,"volume":10103800},{"timestamp":1706797800,"date":"2024-02-01","index":785,"close":32.3,"high":32.74,"low":30.66,"open":32.19,"volume":7200700},{"timestamp":1706884200,"date":"2024-02-02","index":786,"close":32.7,"high":32.99,"low":30.82,"open":31.46,"volume":6204800},{"timestamp":1707143400,"date":"2024-02-05","index":787,"close":31.99,"high":32.34,"low":30.86,"open":31.7,"volume":5244300},{"timestamp":1707229800,"date":"2024-02-06","index":788,"close":33.3,"high":34.02,"low":31.83,"open":32.14,"volume":7100700},{"timestamp":1707316200,"date":"2024-02-07","index":789,"close":32.42,"high":33.18,"low":31.34,"open":33.16,"volume":6526200},{"timestamp":1707402600,"date":"2024-02-08","index":790,"close":34.31,"high":34.83,"low":32.01,"open":32.41,"volume":8712100},{"timestamp":1707489000,"date":"2024-02-09","index":791,"close":33.9,"high":35.34,"low":33.01,"open":34.5,"volume":9509400},{"timestamp":1707748200,"date":"2024-02-12","index":792,"close":35.47,"high":36.96,"low":33.73,"open":33.84,"volume":10121500},{"timestamp":1707834600,"date":"2024-02-13","index":793,"close":32.92,"high":34.56,"low":32.47,"open":33.38,"volume":14968900}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":794,"close":26.46,"high":29.6,"low":25.3,"open":29.4,"volume":28193600},{"timestamp":1708007400,"date":"2024-02-15","index":795,"close":27.11,"high":27.82,"low":26.27,"open":26.92,"volume":9448700},{"timestamp":1708093800,"date":"2024-02-16","index":796,"close":26.19,"high":27.53,"low":25.91,"open":26.83,"volume":9656900},{"timestamp":1708439400,"date":"2024-02-20","index":797,"close":25.54,"high":26.12,"low":25.09,"open":25.35,"volume":7274200},{"timestamp":1708525800,"date":"2024-02-21","index":798,"close":24.51,"high":25.06,"low":24.22,"open":24.96,"volume":6463200},{"timestamp":1708612200,"date":"2024-02-22","index":799,"close":24.47,"high":25.33,"low":24.28,"open":25.11,"volume":6094500},{"timestamp":1708698600,"date":"2024-02-23","index":800,"close":24.24,"high":24.86,"low":24.03,"open":24.3,"volume":4804900},{"timestamp":1708957800,"date":"2024-02-26","index":801,"close":25.37,"high":25.78,"low":24.01,"open":24.13,"volume":5710600},{"timestamp":1709044200,"date":"2024-02-27","index":802,"close":26.22,"high":26.64,"low":25.43,"open":26,"volume":5875100},{"timestamp":1709130600,"date":"2024-02-28","index":803,"close":25.52,"high":27.14,"low":25.35,"open":25.73,"volume":5372900},{"timestamp":1709217000,"date":"2024-02-29","index":804,"close":25.75,"high":26.62,"low":25.56,"open":26.2,"volume":5034600}]},{"date":"2023-11-07","estimated":-0.02,"reported":-0.05,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":717,"close":24.58,"high":25.9,"low":24.42,"open":24.56,"volume":4445200},{"timestamp":1698240600,"date":"2023-10-25","index":718,"close":23.01,"high":24.08,"low":22.53,"open":24.02,"volume":4657700},{"timestamp":1698327000,"date":"2023-10-26","index":719,"close":23.14,"high":23.7,"low":22.36,"open":23,"volume":4123100},{"timestamp":1698413400,"date":"2023-10-27","index":720,"close":23.03,"high":23.73,"low":22.82,"open":23.5,"volume":3032500},{"timestamp":1698672600,"date":"2023-10-30","index":721,"close":23.32,"high":24.43,"low":22.72,"open":23.7,"volume":3594600},{"timestamp":1698759000,"date":"2023-10-31","index":722,"close":24.03,"high":24.53,"low":23.26,"open":23.4,"volume":3290900},{"timestamp":1698845400,"date":"2023-11-01","index":723,"close":24.59,"high":24.67,"low":23.46,"open":24.2,"volume":3113900},{"timestamp":1698931800,"date":"2023-11-02","index":724,"close":27.43,"high":27.47,"low":25.64,"open":26.03,"volume":6892000},{"timestamp":1699018200,"date":"2023-11-03","index":725,"close":30.32,"high":30.58,"low":28.3,"open":28.51,"volume":8670400},{"timestamp":1699281000,"date":"2023-11-06","index":726,"close":29.3,"high":31.43,"low":28.34,"open":31,"volume":8395300},{"timestamp":1699367400,"date":"2023-11-07","index":727,"close":29.41,"high":30.2,"low":28.79,"open":29.35,"volume":11295300}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":728,"close":21.38,"high":22.71,"low":20.72,"open":21.28,"volume":22941600},{"timestamp":1699540200,"date":"2023-11-09","index":729,"close":21.12,"high":22.73,"low":20.95,"open":21.8,"volume":12245800},{"timestamp":1699626600,"date":"2023-11-10","index":730,"close":20.87,"high":21.32,"low":19.84,"open":21.21,"volume":7904700},{"timestamp":1699885800,"date":"2023-11-13","index":731,"close":21.84,"high":21.95,"low":20.25,"open":20.57,"volume":4687700},{"timestamp":1699972200,"date":"2023-11-14","index":732,"close":25.43,"high":25.62,"low":22.82,"open":23.22,"volume":12078100},{"timestamp":1700058600,"date":"2023-11-15","index":733,"close":26,"high":27.28,"low":24.65,"open":25.5,"volume":9661300},{"timestamp":1700145000,"date":"2023-11-16","index":734,"close":24.27,"high":25.61,"low":23.76,"open":25.6,"volume":5641000},{"timestamp":1700231400,"date":"2023-11-17","index":735,"close":25.58,"high":25.68,"low":23.85,"open":24.68,"volume":5227300},{"timestamp":1700490600,"date":"2023-11-20","index":736,"close":25.99,"high":26.36,"low":25.13,"open":25.76,"volume":5408100},{"timestamp":1700577000,"date":"2023-11-21","index":737,"close":23.78,"high":25.76,"low":23.7,"open":25.51,"volume":5137100},{"timestamp":1700663400,"date":"2023-11-22","index":738,"close":23.48,"high":24.6,"low":23.36,"open":24.12,"volume":4287600}]},{"date":"2023-08-08","estimated":-0.07,"reported":0.06,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":653,"close":62.99,"high":65.98,"low":54.71,"open":55.16,"volume":24504000},{"timestamp":1690378200,"date":"2023-07-26","index":654,"close":64.16,"high":65.64,"low":61.62,"open":62.38,"volume":11940300},{"timestamp":1690464600,"date":"2023-07-27","index":655,"close":58.94,"high":67.22,"low":57.43,"open":66.25,"volume":15001600},{"timestamp":1690551000,"date":"2023-07-28","index":656,"close":65.18,"high":65.61,"low":60.25,"open":61.41,"volume":11789900},{"timestamp":1690810200,"date":"2023-07-31","index":657,"close":68.69,"high":68.92,"low":65.08,"open":67,"volume":12304300},{"timestamp":1690896600,"date":"2023-08-01","index":658,"close":72.09,"high":72.58,"low":65.46,"open":67.16,"volume":12473100},{"timestamp":1690983000,"date":"2023-08-02","index":659,"close":67.99,"high":71.05,"low":64.82,"open":69.07,"volume":11154400},{"timestamp":1691069400,"date":"2023-08-03","index":660,"close":68.21,"high":71.08,"low":65.54,"open":66.94,"volume":8092000},{"timestamp":1691155800,"date":"2023-08-04","index":661,"close":60.72,"high":68.21,"low":59.51,"open":68.16,"volume":13559400},{"timestamp":1691415000,"date":"2023-08-07","index":662,"close":51.97,"high":60.5,"low":51.61,"open":60.5,"volume":14754300},{"timestamp":1691501400,"date":"2023-08-08","index":663,"close":51.75,"high":53.6,"low":46.3,"open":48.23,"volume":16934000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":664,"close":34.03,"high":44,"low":33.35,"open":42.78,"volume":34562100},{"timestamp":1691674200,"date":"2023-08-10","index":665,"close":32.05,"high":36.5,"low":32.03,"open":33.3,"volume":22537700},{"timestamp":1691760600,"date":"2023-08-11","index":666,"close":33.5,"high":33.79,"low":30.82,"open":31.58,"volume":15330400},{"timestamp":1692019800,"date":"2023-08-14","index":667,"close":34.82,"high":35.1,"low":32.2,"open":33.35,"volume":11575900},{"timestamp":1692106200,"date":"2023-08-15","index":668,"close":33.11,"high":35.71,"low":32.95,"open":34.74,"volume":9940800},{"timestamp":1692192600,"date":"2023-08-16","index":669,"close":32.38,"high":33.87,"low":32.23,"open":32.5,"volume":7346400},{"timestamp":1692279000,"date":"2023-08-17","index":670,"close":31.78,"high":32.71,"low":30.52,"open":32.41,"volume":8999900},{"timestamp":1692365400,"date":"2023-08-18","index":671,"close":32.09,"high":32.62,"low":30.4,"open":30.6,"volume":6234600},{"timestamp":1692624600,"date":"2023-08-21","index":672,"close":33.34,"high":33.85,"low":31.75,"open":32.37,"volume":6152700},{"timestamp":1692711000,"date":"2023-08-22","index":673,"close":32.57,"high":34.53,"low":32.1,"open":34.27,"volume":6484300},{"timestamp":1692797400,"date":"2023-08-23","index":674,"close":32.57,"high":33.27,"low":31.61,"open":32.25,"volume":6147100}]},{"date":"2023-05-09","estimated":-0.81,"reported":-0.47,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":591,"close":14.51,"high":14.98,"low":14.48,"open":14.7,"volume":2130400},{"timestamp":1682515800,"date":"2023-04-26","index":592,"close":14.31,"high":15.04,"low":14.13,"open":14.63,"volume":2009900},{"timestamp":1682602200,"date":"2023-04-27","index":593,"close":14.47,"high":14.91,"low":14.14,"open":14.37,"volume":2709200},{"timestamp":1682688600,"date":"2023-04-28","index":594,"close":13.9,"high":14.7,"low":13.77,"open":14.47,"volume":4463300},{"timestamp":1682947800,"date":"2023-05-01","index":595,"close":12.98,"high":14.05,"low":12.92,"open":13.84,"volume":6968800},{"timestamp":1683034200,"date":"2023-05-02","index":596,"close":12.1,"high":13.02,"low":12.01,"open":12.88,"volume":6946800},{"timestamp":1683120600,"date":"2023-05-03","index":597,"close":12.21,"high":12.87,"low":11.93,"open":12.12,"volume":5170600},{"timestamp":1683207000,"date":"2023-05-04","index":598,"close":12.46,"high":12.7,"low":12.01,"open":12.19,"volume":3566500},{"timestamp":1683293400,"date":"2023-05-05","index":599,"close":13.24,"high":13.39,"low":12.62,"open":12.62,"volume":5265200},{"timestamp":1683552600,"date":"2023-05-08","index":600,"close":13.38,"high":13.72,"low":12.94,"open":13.25,"volume":3981000},{"timestamp":1683639000,"date":"2023-05-09","index":601,"close":14.09,"high":14.13,"low":13,"open":13.17,"volume":15239200}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":602,"close":18.97,"high":19.78,"low":17.48,"open":19.64,"volume":29984000},{"timestamp":1683811800,"date":"2023-05-11","index":603,"close":16.77,"high":19.5,"low":16.69,"open":19.15,"volume":10169200},{"timestamp":1683898200,"date":"2023-05-12","index":604,"close":16.39,"high":17.01,"low":15.88,"open":17,"volume":4982100},{"timestamp":1684157400,"date":"2023-05-15","index":605,"close":20.26,"high":20.64,"low":16.13,"open":16.23,"volume":18967600},{"timestamp":1684243800,"date":"2023-05-16","index":606,"close":19.38,"high":20.4,"low":18.75,"open":20,"volume":9840500},{"timestamp":1684330200,"date":"2023-05-17","index":607,"close":21.39,"high":22.23,"low":19.4,"open":19.4,"volume":14206600},{"timestamp":1684416600,"date":"2023-05-18","index":608,"close":24.59,"high":24.9,"low":21.56,"open":21.65,"volume":17978900},{"timestamp":1684503000,"date":"2023-05-19","index":609,"close":23.05,"high":24.89,"low":22.68,"open":24.62,"volume":10271100},{"timestamp":1684762200,"date":"2023-05-22","index":610,"close":27.65,"high":29.36,"low":22.93,"open":23.38,"volume":24507700},{"timestamp":1684848600,"date":"2023-05-23","index":611,"close":25.98,"high":29.99,"low":25.91,"open":27.39,"volume":20129100},{"timestamp":1684935000,"date":"2023-05-24","index":612,"close":26.65,"high":26.88,"low":24.78,"open":25.2,"volume":12570500}]},{"date":"2023-02-14","estimated":-0.47,"reported":-0.25,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":533,"close":18.68,"high":20.7,"low":17.61,"open":20.4,"volume":11031200},{"timestamp":1675261800,"date":"2023-02-01","index":534,"close":20.2,"high":20.43,"low":18.34,"open":18.36,"volume":7432300},{"timestamp":1675348200,"date":"2023-02-02","index":535,"close":23.85,"high":26.35,"low":21.5,"open":21.5,"volume":17585000},{"timestamp":1675434600,"date":"2023-02-03","index":536,"close":22.1,"high":24.18,"low":21.55,"open":21.64,"volume":8204300},{"timestamp":1675693800,"date":"2023-02-06","index":537,"close":21.04,"high":21.85,"low":20.4,"open":21.36,"volume":5186600},{"timestamp":1675780200,"date":"2023-02-07","index":538,"close":20.5,"high":21.18,"low":19.43,"open":21.04,"volume":6083800},{"timestamp":1675866600,"date":"2023-02-08","index":539,"close":18.96,"high":21.3,"low":18.94,"open":20.48,"volume":6310900},{"timestamp":1675953000,"date":"2023-02-09","index":540,"close":16.53,"high":18.45,"low":16.5,"open":18.03,"volume":9719100},{"timestamp":1676039400,"date":"2023-02-10","index":541,"close":16.31,"high":16.65,"low":15.75,"open":16.4,"volume":5916200},{"timestamp":1676298600,"date":"2023-02-13","index":542,"close":16.09,"high":16.25,"low":15.48,"open":16.21,"volume":5915500},{"timestamp":1676385000,"date":"2023-02-14","index":543,"close":16.85,"high":17.3,"low":15.28,"open":15.75,"volume":14872800}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":544,"close":21.59,"high":21.97,"low":18.2,"open":18.51,"volume":29305400},{"timestamp":1676557800,"date":"2023-02-16","index":545,"close":18.93,"high":20.74,"low":18.82,"open":20.27,"volume":9925700},{"timestamp":1676644200,"date":"2023-02-17","index":546,"close":18.32,"high":19.29,"low":17.7,"open":18.55,"volume":6788900},{"timestamp":1676989800,"date":"2023-02-21","index":547,"close":18.55,"high":18.58,"low":17.46,"open":17.74,"volume":4071300},{"timestamp":1677076200,"date":"2023-02-22","index":548,"close":18.57,"high":20.31,"low":18.01,"open":18.47,"volume":7294800},{"timestamp":1677162600,"date":"2023-02-23","index":549,"close":18.52,"high":19.17,"low":17.58,"open":19.02,"volume":4389700},{"timestamp":1677249000,"date":"2023-02-24","index":550,"close":18.04,"high":18.42,"low":17.62,"open":17.95,"volume":3767100},{"timestamp":1677508200,"date":"2023-02-27","index":551,"close":18.25,"high":18.33,"low":17.48,"open":18.23,"volume":3744700},{"timestamp":1677594600,"date":"2023-02-28","index":552,"close":18.51,"high":19.38,"low":18.06,"open":18.06,"volume":5325600},{"timestamp":1677681000,"date":"2023-03-01","index":553,"close":17.93,"high":18.74,"low":17.62,"open":18.67,"volume":3828800},{"timestamp":1677767400,"date":"2023-03-02","index":554,"close":17.67,"high":17.74,"low":16.51,"open":17.47,"volume":5783200}]},{"date":"2022-11-08","estimated":-0.08,"reported":-0.24,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":467,"close":23.78,"high":23.82,"low":20.66,"open":20.68,"volume":7480800},{"timestamp":1666791000,"date":"2022-10-26","index":468,"close":23.67,"high":25.19,"low":23.03,"open":23.31,"volume":4519400},{"timestamp":1666877400,"date":"2022-10-27","index":469,"close":23.35,"high":23.98,"low":22.64,"open":23.88,"volume":3637400},{"timestamp":1666963800,"date":"2022-10-28","index":470,"close":23.68,"high":23.97,"low":22.76,"open":23.25,"volume":3125300},{"timestamp":1667223000,"date":"2022-10-31","index":471,"close":23.18,"high":25.53,"low":23.14,"open":23.35,"volume":5314600},{"timestamp":1667309400,"date":"2022-11-01","index":472,"close":22.17,"high":25.14,"low":22.03,"open":24.67,"volume":6024500},{"timestamp":1667395800,"date":"2022-11-02","index":473,"close":20.43,"high":22.19,"low":20.35,"open":22.12,"volume":7371900},{"timestamp":1667482200,"date":"2022-11-03","index":474,"close":19.77,"high":20.7,"low":19.52,"open":20.25,"volume":6407500},{"timestamp":1667568600,"date":"2022-11-04","index":475,"close":19.37,"high":20.7,"low":18.81,"open":20.49,"volume":6316100},{"timestamp":1667831400,"date":"2022-11-07","index":476,"close":18.62,"high":19.7,"low":17.93,"open":19.52,"volume":6298800},{"timestamp":1667917800,"date":"2022-11-08","index":477,"close":19.04,"high":19.64,"low":17.58,"open":18.18,"volume":9781800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":478,"close":17.06,"high":17.44,"low":14.02,"open":15.2,"volume":17873700},{"timestamp":1668090600,"date":"2022-11-10","index":479,"close":21.7,"high":21.89,"low":18.16,"open":18.52,"volume":12070000},{"timestamp":1668177000,"date":"2022-11-11","index":480,"close":22.54,"high":23.24,"low":20.87,"open":21.01,"volume":6042500},{"timestamp":1668436200,"date":"2022-11-14","index":481,"close":20.56,"high":22.54,"low":20.34,"open":22.01,"volume":6262200},{"timestamp":1668522600,"date":"2022-11-15","index":482,"close":21.64,"high":23.49,"low":21.02,"open":21.39,"volume":8714300},{"timestamp":1668609000,"date":"2022-11-16","index":483,"close":20.2,"high":21.25,"low":19.34,"open":20.9,"volume":6426800},{"timestamp":1668695400,"date":"2022-11-17","index":484,"close":19.46,"high":19.65,"low":18.83,"open":19.49,"volume":4322400},{"timestamp":1668781800,"date":"2022-11-18","index":485,"close":19.21,"high":20.18,"low":18.68,"open":20,"volume":3859800},{"timestamp":1669041000,"date":"2022-11-21","index":486,"close":18.56,"high":19.4,"low":18.08,"open":18.63,"volume":3991200},{"timestamp":1669127400,"date":"2022-11-22","index":487,"close":18.1,"high":19,"low":17.8,"open":18.71,"volume":4279200},{"timestamp":1669213800,"date":"2022-11-23","index":488,"close":18.28,"high":18.59,"low":17.97,"open":18.21,"volume":2937800}]},{"date":"2022-08-08","estimated":0.1,"reported":0.01,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":402,"close":24.6,"high":26.02,"low":24.5,"open":25.9,"volume":5095800},{"timestamp":1658842200,"date":"2022-07-26","index":403,"close":22.66,"high":24.1,"low":22.42,"open":23.9,"volume":6510600},{"timestamp":1658928600,"date":"2022-07-27","index":404,"close":24.77,"high":25.21,"low":22.76,"open":23.28,"volume":6911200},{"timestamp":1659015000,"date":"2022-07-28","index":405,"close":24.37,"high":25.21,"low":23.1,"open":24.46,"volume":6808200},{"timestamp":1659101400,"date":"2022-07-29","index":406,"close":24.33,"high":24.77,"low":23.62,"open":24.13,"volume":3907600},{"timestamp":1659360600,"date":"2022-08-01","index":407,"close":23.94,"high":24.57,"low":23.17,"open":24.03,"volume":5652100},{"timestamp":1659447000,"date":"2022-08-02","index":408,"close":25.44,"high":26.7,"low":23.28,"open":23.34,"volume":10618700},{"timestamp":1659533400,"date":"2022-08-03","index":409,"close":29.06,"high":30.42,"low":26.41,"open":26.67,"volume":12024300},{"timestamp":1659619800,"date":"2022-08-04","index":410,"close":28.33,"high":30.88,"low":27.73,"open":28.98,"volume":7733100},{"timestamp":1659706200,"date":"2022-08-05","index":411,"close":29.6,"high":30.37,"low":26.83,"open":27.41,"volume":11041200},{"timestamp":1659965400,"date":"2022-08-08","index":412,"close":32.27,"high":34.99,"low":31.06,"open":31.21,"volume":23752000}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":413,"close":28.45,"high":33.49,"low":27.52,"open":28.24,"volume":21850400},{"timestamp":1660138200,"date":"2022-08-10","index":414,"close":33.5,"high":33.91,"low":28.51,"open":29.95,"volume":18630100},{"timestamp":1660224600,"date":"2022-08-11","index":415,"close":31.71,"high":35.46,"low":30.93,"open":34.38,"volume":12420100},{"timestamp":1660311000,"date":"2022-08-12","index":416,"close":34.76,"high":35.19,"low":31.72,"open":32.37,"volume":8940700},{"timestamp":1660570200,"date":"2022-08-15","index":417,"close":33.08,"high":35.29,"low":32.34,"open":33.95,"volume":7882100},{"timestamp":1660656600,"date":"2022-08-16","index":418,"close":36.28,"high":37.67,"low":30.78,"open":32.93,"volume":15433400},{"timestamp":1660743000,"date":"2022-08-17","index":419,"close":33.01,"high":36.5,"low":32.53,"open":34.93,"volume":11354200},{"timestamp":1660829400,"date":"2022-08-18","index":420,"close":31.13,"high":33.29,"low":30.7,"open":33.27,"volume":8599100},{"timestamp":1660915800,"date":"2022-08-19","index":421,"close":28.46,"high":30.05,"low":28.2,"open":30,"volume":7461200},{"timestamp":1661175000,"date":"2022-08-22","index":422,"close":26.84,"high":28.59,"low":26.27,"open":27.26,"volume":7525200},{"timestamp":1661261400,"date":"2022-08-23","index":423,"close":26.65,"high":28.22,"low":26.32,"open":26.98,"volume":5573500}]},{"date":"2022-05-09","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":340,"close":79.59,"high":80.65,"low":74.31,"open":74.83,"volume":8505400},{"timestamp":1650979800,"date":"2022-04-26","index":341,"close":75.49,"high":79.29,"low":73.8,"open":77.84,"volume":6521700},{"timestamp":1651066200,"date":"2022-04-27","index":342,"close":71.84,"high":77.38,"low":71.09,"open":74.58,"volume":6507600},{"timestamp":1651152600,"date":"2022-04-28","index":343,"close":78.1,"high":80.28,"low":71.54,"open":74.23,"volume":9306900},{"timestamp":1651239000,"date":"2022-04-29","index":344,"close":75.02,"high":83.97,"low":74.69,"open":77.47,"volume":7514600},{"timestamp":1651498200,"date":"2022-05-02","index":345,"close":83.6,"high":83.62,"low":72.45,"open":73.14,"volume":7461300},{"timestamp":1651584600,"date":"2022-05-03","index":346,"close":85.46,"high":86.06,"low":80.16,"open":82.24,"volume":5908700},{"timestamp":1651671000,"date":"2022-05-04","index":347,"close":93.57,"high":94.43,"low":83.5,"open":83.72,"volume":11244100},{"timestamp":1651757400,"date":"2022-05-05","index":348,"close":89.04,"high":92.17,"low":86.72,"open":90.51,"volume":6928800},{"timestamp":1651843800,"date":"2022-05-06","index":349,"close":83.89,"high":89.7,"low":79.57,"open":88.34,"volume":7899600},{"timestamp":1652103000,"date":"2022-05-09","index":350,"close":77.13,"high":85.76,"low":76.23,"open":80.85,"volume":18088500}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":351,"close":33.61,"high":38.47,"low":29.02,"open":33.98,"volume":68822500},{"timestamp":1652275800,"date":"2022-05-11","index":352,"close":28,"high":32.47,"low":25.43,"open":31.64,"volume":28747800},{"timestamp":1652362200,"date":"2022-05-12","index":353,"close":32.78,"high":33.65,"low":26.78,"open":27.41,"volume":17912400},{"timestamp":1652448600,"date":"2022-05-13","index":354,"close":38.13,"high":38.29,"low":33.16,"open":35.25,"volume":16614800},{"timestamp":1652707800,"date":"2022-05-16","index":355,"close":37.79,"high":40.33,"low":36.99,"open":37.38,"volume":8817800},{"timestamp":1652794200,"date":"2022-05-17","index":356,"close":46.66,"high":46.87,"low":38.68,"open":38.89,"volume":17297700},{"timestamp":1652880600,"date":"2022-05-18","index":357,"close":48.34,"high":53,"low":43.35,"open":43.65,"volume":24315600},{"timestamp":1652967000,"date":"2022-05-19","index":358,"close":51.58,"high":54.75,"low":44.05,"open":49,"volume":19498800},{"timestamp":1653053400,"date":"2022-05-20","index":359,"close":44.7,"high":50.44,"low":40.13,"open":48.43,"volume":23575300},{"timestamp":1653312600,"date":"2022-05-23","index":360,"close":41.95,"high":45.1,"low":41.04,"open":43.52,"volume":8816600},{"timestamp":1653399000,"date":"2022-05-24","index":361,"close":37.15,"high":40.6,"low":35.5,"open":40.2,"volume":10413600}]},{"date":"2022-02-15","estimated":0.51,"reported":0.89,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":283,"close":117.33,"high":120.75,"low":106.4,"open":111.3,"volume":11497000},{"timestamp":1643812200,"date":"2022-02-02","index":284,"close":105.79,"high":116.4,"low":103.11,"open":115.04,"volume":7537800},{"timestamp":1643898600,"date":"2022-02-03","index":285,"close":97.93,"high":105.2,"low":97.1,"open":99.63,"volume":5422800},{"timestamp":1643985000,"date":"2022-02-04","index":286,"close":98.63,"high":101.4,"low":93.22,"open":99.57,"volume":6249900},{"timestamp":1644244200,"date":"2022-02-07","index":287,"close":96.04,"high":105.15,"low":95.28,"open":99.49,"volume":4936300},{"timestamp":1644330600,"date":"2022-02-08","index":288,"close":99.97,"high":100.91,"low":94.67,"open":95,"volume":4141300},{"timestamp":1644417000,"date":"2022-02-09","index":289,"close":112.29,"high":113.24,"low":102.76,"open":102.89,"volume":6599700},{"timestamp":1644503400,"date":"2022-02-10","index":290,"close":106,"high":120.04,"low":102.18,"open":107.84,"volume":11233200},{"timestamp":1644589800,"date":"2022-02-11","index":291,"close":100.02,"high":108.88,"low":98.25,"open":106.12,"volume":6731500},{"timestamp":1644849000,"date":"2022-02-14","index":292,"close":104.6,"high":108.78,"low":97.55,"open":100.03,"volume":7228000},{"timestamp":1644935400,"date":"2022-02-15","index":293,"close":109.11,"high":109.87,"low":98.8,"open":107.5,"volume":18894000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":294,"close":148.01,"high":150.1,"low":133.03,"open":137.2,"volume":33838000},{"timestamp":1645108200,"date":"2022-02-17","index":295,"close":139.63,"high":157.39,"low":136.56,"open":157.2,"volume":21890300},{"timestamp":1645194600,"date":"2022-02-18","index":296,"close":130.05,"high":144.28,"low":126.42,"open":139.38,"volume":12845900},{"timestamp":1645540200,"date":"2022-02-22","index":297,"close":120.51,"high":134.78,"low":119.32,"open":127.3,"volume":10516000},{"timestamp":1645626600,"date":"2022-02-23","index":298,"close":112.43,"high":126.04,"low":111.71,"open":123.94,"volume":9434600},{"timestamp":1645713000,"date":"2022-02-24","index":299,"close":131.55,"high":132.49,"low":101.8,"open":104,"volume":13921300},{"timestamp":1645799400,"date":"2022-02-25","index":300,"close":135.88,"high":139.54,"low":126.43,"open":134,"volume":11202400},{"timestamp":1646058600,"date":"2022-02-28","index":301,"close":157.99,"high":158.66,"low":136.6,"open":136.84,"volume":17160900},{"timestamp":1646145000,"date":"2022-03-01","index":302,"close":145.4,"high":161,"low":144.13,"open":160,"volume":12414200},{"timestamp":1646231400,"date":"2022-03-02","index":303,"close":156.93,"high":157.75,"low":139.5,"open":148.69,"volume":11287900},{"timestamp":1646317800,"date":"2022-03-03","index":304,"close":150.06,"high":156.92,"low":143.58,"open":153.6,"volume":10955700}]},{"date":"2021-11-09","estimated":0.33,"reported":0.6,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":216,"close":327.08,"high":355.72,"low":310.02,"open":352.56,"volume":7312900},{"timestamp":1635341400,"date":"2021-10-27","index":217,"close":314.5,"high":334.81,"low":311.5,"open":320,"volume":3677000},{"timestamp":1635427800,"date":"2021-10-28","index":218,"close":330,"high":336.76,"low":321.46,"open":328.17,"volume":3087700},{"timestamp":1635514200,"date":"2021-10-29","index":219,"close":322.04,"high":340.99,"low":318.48,"open":329.37,"volume":2804800},{"timestamp":1635773400,"date":"2021-11-01","index":220,"close":344.73,"high":346.88,"low":323.02,"open":323.78,"volume":3517100},{"timestamp":1635859800,"date":"2021-11-02","index":221,"close":344.09,"high":355.42,"low":332.88,"open":348,"volume":2601500},{"timestamp":1635946200,"date":"2021-11-03","index":222,"close":330.11,"high":343.3,"low":320.2,"open":343.28,"volume":3148700},{"timestamp":1636032600,"date":"2021-11-04","index":223,"close":321.71,"high":337,"low":320.33,"open":328.25,"volume":2233400},{"timestamp":1636119000,"date":"2021-11-05","index":224,"close":331.56,"high":334.99,"low":320.25,"open":325,"volume":2469500},{"timestamp":1636381800,"date":"2021-11-08","index":225,"close":334.6,"high":342.51,"low":321.3,"open":340.9,"volume":3152300},{"timestamp":1636468200,"date":"2021-11-09","index":226,"close":313.71,"high":338.5,"low":307.86,"open":334,"volume":6648000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":227,"close":256.59,"high":270.87,"low":239.98,"open":242.75,"volume":14442600},{"timestamp":1636641000,"date":"2021-11-11","index":228,"close":246.02,"high":265.99,"low":243.5,"open":264.49,"volume":5351400},{"timestamp":1636727400,"date":"2021-11-12","index":229,"close":264.18,"high":265.7,"low":244.8,"open":246.46,"volume":5418800},{"timestamp":1636986600,"date":"2021-11-15","index":230,"close":233.78,"high":261.99,"low":232.5,"open":260.52,"volume":7801600},{"timestamp":1637073000,"date":"2021-11-16","index":231,"close":236.01,"high":241,"low":227.1,"open":230.69,"volume":4008400},{"timestamp":1637159400,"date":"2021-11-17","index":232,"close":232.02,"high":247.7,"low":231.32,"open":235.69,"volume":2975000},{"timestamp":1637245800,"date":"2021-11-18","index":233,"close":226.37,"high":238.45,"low":223.01,"open":234.64,"volume":3488500},{"timestamp":1637332200,"date":"2021-11-19","index":234,"close":206.97,"high":228.63,"low":205.29,"open":227.52,"volume":6476800},{"timestamp":1637591400,"date":"2021-11-22","index":235,"close":205.49,"high":215.29,"low":197.55,"open":210.74,"volume":5849700},{"timestamp":1637677800,"date":"2021-11-23","index":236,"close":197.36,"high":205.99,"low":189,"open":203.83,"volume":5662100},{"timestamp":1637764200,"date":"2021-11-24","index":237,"close":207.6,"high":210.01,"low":190.23,"open":191.29,"volume":4320500}]},{"date":"2021-08-10","estimated":0.25,"reported":0.62,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":152,"close":115.75,"high":123.69,"low":112.6,"open":121.65,"volume":2360300},{"timestamp":1627479000,"date":"2021-07-28","index":153,"close":121.79,"high":122.64,"low":116.38,"open":117.31,"volume":1829200},{"timestamp":1627565400,"date":"2021-07-29","index":154,"close":123.87,"high":127.4,"low":122.99,"open":123,"volume":2836200},{"timestamp":1627651800,"date":"2021-07-30","index":155,"close":120.76,"high":125.25,"low":120.36,"open":121.05,"volume":1317700},{"timestamp":1627911000,"date":"2021-08-02","index":156,"close":133.41,"high":134.15,"low":121,"open":122,"volume":4736600},{"timestamp":1627997400,"date":"2021-08-03","index":157,"close":128.68,"high":139.41,"low":125.06,"open":133.81,"volume":3793900},{"timestamp":1628083800,"date":"2021-08-04","index":158,"close":127.98,"high":133.46,"low":125.76,"open":128.01,"volume":1862100},{"timestamp":1628170200,"date":"2021-08-05","index":159,"close":133.17,"high":137.4,"low":124.3,"open":128.14,"volume":5132300},{"timestamp":1628256600,"date":"2021-08-06","index":160,"close":132.13,"high":139.56,"low":130.66,"open":135.29,"volume":4450000},{"timestamp":1628515800,"date":"2021-08-09","index":161,"close":137.19,"high":140.03,"low":133.48,"open":134.9,"volume":3915600},{"timestamp":1628602200,"date":"2021-08-10","index":162,"close":135.68,"high":140.61,"low":135.1,"open":139.49,"volume":5023000}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":163,"close":171.2,"high":172,"low":156.77,"open":166.82,"volume":17993600},{"timestamp":1628775000,"date":"2021-08-12","index":164,"close":178.12,"high":186.14,"low":166.25,"open":167.68,"volume":14085200},{"timestamp":1628861400,"date":"2021-08-13","index":165,"close":203.29,"high":205.19,"low":184.5,"open":187.82,"volume":14229600},{"timestamp":1629120600,"date":"2021-08-16","index":166,"close":200.89,"high":213.9,"low":188.28,"open":198.2,"volume":10637000},{"timestamp":1629207000,"date":"2021-08-17","index":167,"close":200.18,"high":208.49,"low":190.16,"open":190.65,"volume":7450200},{"timestamp":1629293400,"date":"2021-08-18","index":168,"close":212.27,"high":220.11,"low":203.6,"open":204.6,"volume":8752000},{"timestamp":1629379800,"date":"2021-08-19","index":169,"close":193.87,"high":213.99,"low":192.51,"open":210.15,"volume":7321700},{"timestamp":1629466200,"date":"2021-08-20","index":170,"close":195.64,"high":208.6,"low":192.51,"open":197.15,"volume":6125600},{"timestamp":1629725400,"date":"2021-08-23","index":171,"close":202.96,"high":206.47,"low":198.88,"open":201.24,"volume":4427800},{"timestamp":1629811800,"date":"2021-08-24","index":172,"close":219.45,"high":220.7,"low":204.2,"open":206.06,"volume":5521800},{"timestamp":1629898200,"date":"2021-08-25","index":173,"close":214.14,"high":223.82,"low":214.09,"open":218.85,"volume":3929400}]},{"date":"2021-05-11","estimated":0.15,"reported":0.22,"pre":[{"timestamp":1619530200,"date":"2021-04-27","index":89,"close":116.33,"high":123.09,"low":112.3,"open":114.94,"volume":2629900},{"timestamp":1619616600,"date":"2021-04-28","index":90,"close":113.75,"high":120.46,"low":111.24,"open":116.93,"volume":1648300},{"timestamp":1619703000,"date":"2021-04-29","index":91,"close":108.56,"high":116,"low":103,"open":115.7,"volume":2145300},{"timestamp":1619789400,"date":"2021-04-30","index":92,"close":109.02,"high":112.5,"low":103.68,"open":103.9,"volume":1199500},{"timestamp":1620048600,"date":"2021-05-03","index":93,"close":114.2,"high":117.99,"low":105.73,"open":111.12,"volume":1773500},{"timestamp":1620135000,"date":"2021-05-04","index":94,"close":107.36,"high":115,"low":101.1,"open":115,"volume":2081700},{"timestamp":1620221400,"date":"2021-05-05","index":95,"close":98.19,"high":109.15,"low":97.5,"open":109.15,"volume":1387400},{"timestamp":1620307800,"date":"2021-05-06","index":96,"close":92.04,"high":98,"low":88.38,"open":97.26,"volume":2312400},{"timestamp":1620394200,"date":"2021-05-07","index":97,"close":95.97,"high":100.86,"low":94.2,"open":96.47,"volume":1648200},{"timestamp":1620653400,"date":"2021-05-10","index":98,"close":88.21,"high":94.57,"low":86.21,"open":93.05,"volume":2291300},{"timestamp":1620739800,"date":"2021-05-11","index":99,"close":89.44,"high":89.49,"low":81.2,"open":83.43,"volume":3806700}],"post":[{"timestamp":1620826200,"date":"2021-05-12","index":100,"close":91.82,"high":115.48,"low":88.88,"open":115.28,"volume":12764700},{"timestamp":1620912600,"date":"2021-05-13","index":101,"close":84.05,"high":97.87,"low":80.85,"open":96.25,"volume":5638200},{"timestamp":1620999000,"date":"2021-05-14","index":102,"close":103.36,"high":103.95,"low":86.25,"open":87.76,"volume":4400700},{"timestamp":1621258200,"date":"2021-05-17","index":103,"close":115,"high":115.9,"low":96.01,"open":100.01,"volume":4925000},{"timestamp":1621344600,"date":"2021-05-18","index":104,"close":119.49,"high":124.9,"low":111.41,"open":111.69,"volume":5006100},{"timestamp":1621431000,"date":"2021-05-19","index":105,"close":132.91,"high":136.74,"low":108.41,"open":110.75,"volume":6595300},{"timestamp":1621517400,"date":"2021-05-20","index":106,"close":139.08,"high":145.4,"low":129.26,"open":135,"volume":4889200},{"timestamp":1621603800,"date":"2021-05-21","index":107,"close":153.85,"high":156.24,"low":137.38,"open":140.6,"volume":4072500},{"timestamp":1621863000,"date":"2021-05-24","index":108,"close":139.77,"high":164.64,"low":138,"open":152.07,"volume":4718600},{"timestamp":1621949400,"date":"2021-05-25","index":109,"close":133.7,"high":146.72,"low":132.56,"open":141.76,"volume":2304400},{"timestamp":1622035800,"date":"2021-05-26","index":110,"close":146.58,"high":149.59,"low":133,"open":135.18,"volume":3491400}]},{"date":"2021-03-17","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1614781800,"date":"2021-03-03","index":51,"close":57.58,"high":63.01,"low":55.6,"open":61.7,"volume":1610300},{"timestamp":1614868200,"date":"2021-03-04","index":52,"close":54.92,"high":59.54,"low":49.09,"open":56.15,"volume":2218900},{"timestamp":1614954600,"date":"2021-03-05","index":53,"close":51.16,"high":55.29,"low":42.51,"open":54.54,"volume":2322100},{"timestamp":1615213800,"date":"2021-03-08","index":54,"close":46.87,"high":52.22,"low":45.14,"open":50.67,"volume":1382300},{"timestamp":1615300200,"date":"2021-03-09","index":55,"close":53.24,"high":55.45,"low":49.05,"open":49.4,"volume":2035200},{"timestamp":1615386600,"date":"2021-03-10","index":56,"close":52.99,"high":58.55,"low":52.12,"open":57.3,"volume":1540900},{"timestamp":1615473000,"date":"2021-03-11","index":57,"close":59.24,"high":59.55,"low":54.05,"open":54.75,"volume":1260700},{"timestamp":1615559400,"date":"2021-03-12","index":58,"close":58,"high":58.5,"low":53.5,"open":53.5,"volume":1130200},{"timestamp":1615815000,"date":"2021-03-15","index":59,"close":62.93,"high":63.01,"low":56.83,"open":58.89,"volume":1432500},{"timestamp":1615901400,"date":"2021-03-16","index":60,"close":60.05,"high":64.5,"low":56.85,"open":62.27,"volume":1266400},{"timestamp":1615987800,"date":"2021-03-17","index":61,"close":60.79,"high":62.26,"low":54.5,"open":56.78,"volume":2762900}],"post":[{"timestamp":1616074200,"date":"2021-03-18","index":62,"close":115.09,"high":124.75,"low":81.96,"open":83.54,"volume":21497900},{"timestamp":1616160600,"date":"2021-03-19","index":63,"close":125.28,"high":128.8,"low":106.6,"open":108,"volume":8769700},{"timestamp":1616419800,"date":"2021-03-22","index":64,"close":164.87,"high":165.66,"low":124.05,"open":127.94,"volume":8566600},{"timestamp":1616506200,"date":"2021-03-23","index":65,"close":118.48,"high":164.06,"low":115.58,"open":159.97,"volume":11899100},{"timestamp":1616592600,"date":"2021-03-24","index":66,"close":112.28,"high":134.16,"low":110.11,"open":121.88,"volume":5499400},{"timestamp":1616679000,"date":"2021-03-25","index":67,"close":123.73,"high":130.36,"low":105.95,"open":106.3,"volume":3820900},{"timestamp":1616765400,"date":"2021-03-26","index":68,"close":142.95,"high":144.86,"low":118.25,"open":125,"volume":3260400},{"timestamp":1617024600,"date":"2021-03-29","index":69,"close":134.49,"high":156.93,"low":132.53,"open":140.8,"volume":2652400},{"timestamp":1617111000,"date":"2021-03-30","index":70,"close":129.28,"high":137.61,"low":122.6,"open":133.48,"volume":1521900},{"timestamp":1617197400,"date":"2021-03-31","index":71,"close":128.86,"high":137.79,"low":128,"open":131.63,"volume":1137700},{"timestamp":1617283800,"date":"2021-04-01","index":72,"close":144.28,"high":147.48,"low":133,"open":133.94,"volume":1871600}]},{"date":"2020-12-16","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.39,"reported":-0.17,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":903,"close":27.63,"high":28.33,"low":27.25,"open":27.5,"volume":2726000},{"timestamp":1721827800,"date":"2024-07-24","index":904,"close":25.02,"high":27.78,"low":24.82,"open":27.15,"volume":5783700},{"timestamp":1721914200,"date":"2024-07-25","index":905,"close":25.76,"high":26.32,"low":24.72,"open":25.16,"volume":4412500},{"timestamp":1722000600,"date":"2024-07-26","index":906,"close":26.11,"high":27.09,"low":25.97,"open":26.99,"volume":3934200},{"timestamp":1722259800,"date":"2024-07-29","index":907,"close":26.05,"high":27.73,"low":25.74,"open":26.31,"volume":4393600},{"timestamp":1722346200,"date":"2024-07-30","index":908,"close":26.03,"high":26.98,"low":24.87,"open":26.32,"volume":4136500},{"timestamp":1722432600,"date":"2024-07-31","index":909,"close":27.93,"high":29.4,"low":27.14,"open":27.59,"volume":10318700},{"timestamp":1722519000,"date":"2024-08-01","index":910,"close":25.4,"high":28.17,"low":25.02,"open":28,"volume":7176100},{"timestamp":1722605400,"date":"2024-08-02","index":911,"close":23.76,"high":24.56,"low":23.55,"open":24.2,"volume":5209000},{"timestamp":1722864600,"date":"2024-08-05","index":912,"close":23.82,"high":24.51,"low":20.6,"open":20.98,"volume":8130900},{"timestamp":1722951000,"date":"2024-08-06","index":913,"close":23.87,"high":24.57,"low":23.2,"open":23.97,"volume":8194700}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":914,"close":33.3,"high":36.4,"low":28.84,"open":30,"volume":46522500},{"timestamp":1723123800,"date":"2024-08-08","index":915,"close":34.21,"high":35.29,"low":32.28,"open":33.56,"volume":12796600},{"timestamp":1723210200,"date":"2024-08-09","index":916,"close":36.25,"high":38.5,"low":32.82,"open":34.61,"volume":17062500},{"timestamp":1723469400,"date":"2024-08-12","index":917,"close":34.18,"high":36.1,"low":33.76,"open":35.39,"volume":8275200},{"timestamp":1723555800,"date":"2024-08-13","index":918,"close":37.83,"high":38.08,"low":34.75,"open":35.22,"volume":9445000},{"timestamp":1723642200,"date":"2024-08-14","index":919,"close":36.08,"high":38.92,"low":36.04,"open":38.59,"volume":7114400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.39,"reported":-0.31,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":841,"close":22.94,"high":23.75,"low":21.97,"open":22.04,"volume":5408500},{"timestamp":1713965400,"date":"2024-04-24","index":842,"close":23.12,"high":23.49,"low":22.67,"open":22.97,"volume":2224900},{"timestamp":1714051800,"date":"2024-04-25","index":843,"close":22.83,"high":22.95,"low":21.73,"open":22.14,"volume":2874100},{"timestamp":1714138200,"date":"2024-04-26","index":844,"close":23.46,"high":23.72,"low":22.51,"open":22.9,"volume":3596300},{"timestamp":1714397400,"date":"2024-04-29","index":845,"close":23.04,"high":23.89,"low":22.83,"open":23.49,"volume":2409500},{"timestamp":1714483800,"date":"2024-04-30","index":846,"close":22.13,"high":22.84,"low":22.09,"open":22.75,"volume":2383700},{"timestamp":1714570200,"date":"2024-05-01","index":847,"close":22.87,"high":24.12,"low":22.01,"open":22.01,"volume":4999200},{"timestamp":1714656600,"date":"2024-05-02","index":848,"close":23.51,"high":23.93,"low":22.88,"open":23.7,"volume":2500300},{"timestamp":1714743000,"date":"2024-05-03","index":849,"close":24.15,"high":24.98,"low":23.51,"open":24.67,"volume":4310800},{"timestamp":1715002200,"date":"2024-05-06","index":850,"close":25.75,"high":26.07,"low":24.63,"open":24.79,"volume":6343600},{"timestamp":1715088600,"date":"2024-05-07","index":851,"close":24.47,"high":26.11,"low":24.41,"open":25.55,"volume":9331400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":852,"close":23.11,"high":23.24,"low":20.68,"open":20.9,"volume":12077000},{"timestamp":1715261400,"date":"2024-05-09","index":853,"close":26.17,"high":26.87,"low":22.62,"open":23.06,"volume":10308800},{"timestamp":1715347800,"date":"2024-05-10","index":854,"close":25.4,"high":26.53,"low":24.95,"open":26.14,"volume":5377100},{"timestamp":1715607000,"date":"2024-05-13","index":855,"close":27.43,"high":28.53,"low":26.06,"open":26.24,"volume":9346300},{"timestamp":1715693400,"date":"2024-05-14","index":856,"close":28.59,"high":30.14,"low":27.88,"open":28.49,"volume":11488200},{"timestamp":1715779800,"date":"2024-05-15","index":857,"close":28.11,"high":30.17,"low":27.39,"open":29.78,"volume":6932700},{"timestamp":1715866200,"date":"2024-05-16","index":858,"close":25.61,"high":28.29,"low":25.6,"open":28.09,"volume":6334500},{"timestamp":1715952600,"date":"2024-05-17","index":859,"close":25.41,"high":25.9,"low":24.92,"open":25.56,"volume":4407300},{"timestamp":1716211800,"date":"2024-05-20","index":860,"close":25.56,"high":26.34,"low":25.05,"open":25.45,"volume":3784700},{"timestamp":1716298200,"date":"2024-05-21","index":861,"close":24.7,"high":25.43,"low":24.61,"open":25.16,"volume":3319100},{"timestamp":1716384600,"date":"2024-05-22","index":862,"close":24.33,"high":25.37,"low":24.11,"open":24.6,"volume":3379900}]},{"date":"2024-02-13","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":783,"close":33.57,"high":35.95,"low":33.53,"open":34.84,"volume":8540300},{"timestamp":1706711400,"date":"2024-01-31","index":784,"close":31.76,"high":35.12,"low":31.57,"open":32.66,"volume":10103800},{"timestamp":1706797800,"date":"2024-02-01","index":785,"close":32.3,"high":32.74,"low":30.66,"open":32.19,"volume":7200700},{"timestamp":1706884200,"date":"2024-02-02","index":786,"close":32.7,"high":32.99,"low":30.82,"open":31.46,"volume":6204800},{"timestamp":1707143400,"date":"2024-02-05","index":787,"close":31.99,"high":32.34,"low":30.86,"open":31.7,"volume":5244300},{"timestamp":1707229800,"date":"2024-02-06","index":788,"close":33.3,"high":34.02,"low":31.83,"open":32.14,"volume":7100700},{"timestamp":1707316200,"date":"2024-02-07","index":789,"close":32.42,"high":33.18,"low":31.34,"open":33.16,"volume":6526200},{"timestamp":1707402600,"date":"2024-02-08","index":790,"close":34.31,"high":34.83,"low":32.01,"open":32.41,"volume":8712100},{"timestamp":1707489000,"date":"2024-02-09","index":791,"close":33.9,"high":35.34,"low":33.01,"open":34.5,"volume":9509400},{"timestamp":1707748200,"date":"2024-02-12","index":792,"close":35.47,"high":36.96,"low":33.73,"open":33.84,"volume":10121500},{"timestamp":1707834600,"date":"2024-02-13","index":793,"close":32.92,"high":34.56,"low":32.47,"open":33.38,"volume":14968900}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":794,"close":26.46,"high":29.6,"low":25.3,"open":29.4,"volume":28193600},{"timestamp":1708007400,"date":"2024-02-15","index":795,"close":27.11,"high":27.82,"low":26.27,"open":26.92,"volume":9448700},{"timestamp":1708093800,"date":"2024-02-16","index":796,"close":26.19,"high":27.53,"low":25.91,"open":26.83,"volume":9656900},{"timestamp":1708439400,"date":"2024-02-20","index":797,"close":25.54,"high":26.12,"low":25.09,"open":25.35,"volume":7274200},{"timestamp":1708525800,"date":"2024-02-21","index":798,"close":24.51,"high":25.06,"low":24.22,"open":24.96,"volume":6463200},{"timestamp":1708612200,"date":"2024-02-22","index":799,"close":24.47,"high":25.33,"low":24.28,"open":25.11,"volume":6094500},{"timestamp":1708698600,"date":"2024-02-23","index":800,"close":24.24,"high":24.86,"low":24.03,"open":24.3,"volume":4804900},{"timestamp":1708957800,"date":"2024-02-26","index":801,"close":25.37,"high":25.78,"low":24.01,"open":24.13,"volume":5710600},{"timestamp":1709044200,"date":"2024-02-27","index":802,"close":26.22,"high":26.64,"low":25.43,"open":26,"volume":5875100},{"timestamp":1709130600,"date":"2024-02-28","index":803,"close":25.52,"high":27.14,"low":25.35,"open":25.73,"volume":5372900},{"timestamp":1709217000,"date":"2024-02-29","index":804,"close":25.75,"high":26.62,"low":25.56,"open":26.2,"volume":5034600}]},{"date":"2023-11-07","estimated":-0.02,"reported":-0.05,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":717,"close":24.58,"high":25.9,"low":24.42,"open":24.56,"volume":4445200},{"timestamp":1698240600,"date":"2023-10-25","index":718,"close":23.01,"high":24.08,"low":22.53,"open":24.02,"volume":4657700},{"timestamp":1698327000,"date":"2023-10-26","index":719,"close":23.14,"high":23.7,"low":22.36,"open":23,"volume":4123100},{"timestamp":1698413400,"date":"2023-10-27","index":720,"close":23.03,"high":23.73,"low":22.82,"open":23.5,"volume":3032500},{"timestamp":1698672600,"date":"2023-10-30","index":721,"close":23.32,"high":24.43,"low":22.72,"open":23.7,"volume":3594600},{"timestamp":1698759000,"date":"2023-10-31","index":722,"close":24.03,"high":24.53,"low":23.26,"open":23.4,"volume":3290900},{"timestamp":1698845400,"date":"2023-11-01","index":723,"close":24.59,"high":24.67,"low":23.46,"open":24.2,"volume":3113900},{"timestamp":1698931800,"date":"2023-11-02","index":724,"close":27.43,"high":27.47,"low":25.64,"open":26.03,"volume":6892000},{"timestamp":1699018200,"date":"2023-11-03","index":725,"close":30.32,"high":30.58,"low":28.3,"open":28.51,"volume":8670400},{"timestamp":1699281000,"date":"2023-11-06","index":726,"close":29.3,"high":31.43,"low":28.34,"open":31,"volume":8395300},{"timestamp":1699367400,"date":"2023-11-07","index":727,"close":29.41,"high":30.2,"low":28.79,"open":29.35,"volume":11295300}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":728,"close":21.38,"high":22.71,"low":20.72,"open":21.28,"volume":22941600},{"timestamp":1699540200,"date":"2023-11-09","index":729,"close":21.12,"high":22.73,"low":20.95,"open":21.8,"volume":12245800},{"timestamp":1699626600,"date":"2023-11-10","index":730,"close":20.87,"high":21.32,"low":19.84,"open":21.21,"volume":7904700},{"timestamp":1699885800,"date":"2023-11-13","index":731,"close":21.84,"high":21.95,"low":20.25,"open":20.57,"volume":4687700},{"timestamp":1699972200,"date":"2023-11-14","index":732,"close":25.43,"high":25.62,"low":22.82,"open":23.22,"volume":12078100},{"timestamp":1700058600,"date":"2023-11-15","index":733,"close":26,"high":27.28,"low":24.65,"open":25.5,"volume":9661300},{"timestamp":1700145000,"date":"2023-11-16","index":734,"close":24.27,"high":25.61,"low":23.76,"open":25.6,"volume":5641000},{"timestamp":1700231400,"date":"2023-11-17","index":735,"close":25.58,"high":25.68,"low":23.85,"open":24.68,"volume":5227300},{"timestamp":1700490600,"date":"2023-11-20","index":736,"close":25.99,"high":26.36,"low":25.13,"open":25.76,"volume":5408100},{"timestamp":1700577000,"date":"2023-11-21","index":737,"close":23.78,"high":25.76,"low":23.7,"open":25.51,"volume":5137100},{"timestamp":1700663400,"date":"2023-11-22","index":738,"close":23.48,"high":24.6,"low":23.36,"open":24.12,"volume":4287600}]},{"date":"2023-08-08","estimated":-0.07,"reported":0.06,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":653,"close":62.99,"high":65.98,"low":54.71,"open":55.16,"volume":24504000},{"timestamp":1690378200,"date":"2023-07-26","index":654,"close":64.16,"high":65.64,"low":61.62,"open":62.38,"volume":11940300},{"timestamp":1690464600,"date":"2023-07-27","index":655,"close":58.94,"high":67.22,"low":57.43,"open":66.25,"volume":15001600},{"timestamp":1690551000,"date":"2023-07-28","index":656,"close":65.18,"high":65.61,"low":60.25,"open":61.41,"volume":11789900},{"timestamp":1690810200,"date":"2023-07-31","index":657,"close":68.69,"high":68.92,"low":65.08,"open":67,"volume":12304300},{"timestamp":1690896600,"date":"2023-08-01","index":658,"close":72.09,"high":72.58,"low":65.46,"open":67.16,"volume":12473100},{"timestamp":1690983000,"date":"2023-08-02","index":659,"close":67.99,"high":71.05,"low":64.82,"open":69.07,"volume":11154400},{"timestamp":1691069400,"date":"2023-08-03","index":660,"close":68.21,"high":71.08,"low":65.54,"open":66.94,"volume":8092000},{"timestamp":1691155800,"date":"2023-08-04","index":661,"close":60.72,"high":68.21,"low":59.51,"open":68.16,"volume":13559400},{"timestamp":1691415000,"date":"2023-08-07","index":662,"close":51.97,"high":60.5,"low":51.61,"open":60.5,"volume":14754300},{"timestamp":1691501400,"date":"2023-08-08","index":663,"close":51.75,"high":53.6,"low":46.3,"open":48.23,"volume":16934000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":664,"close":34.03,"high":44,"low":33.35,"open":42.78,"volume":34562100},{"timestamp":1691674200,"date":"2023-08-10","index":665,"close":32.05,"high":36.5,"low":32.03,"open":33.3,"volume":22537700},{"timestamp":1691760600,"date":"2023-08-11","index":666,"close":33.5,"high":33.79,"low":30.82,"open":31.58,"volume":15330400},{"timestamp":1692019800,"date":"2023-08-14","index":667,"close":34.82,"high":35.1,"low":32.2,"open":33.35,"volume":11575900},{"timestamp":1692106200,"date":"2023-08-15","index":668,"close":33.11,"high":35.71,"low":32.95,"open":34.74,"volume":9940800},{"timestamp":1692192600,"date":"2023-08-16","index":669,"close":32.38,"high":33.87,"low":32.23,"open":32.5,"volume":7346400},{"timestamp":1692279000,"date":"2023-08-17","index":670,"close":31.78,"high":32.71,"low":30.52,"open":32.41,"volume":8999900},{"timestamp":1692365400,"date":"2023-08-18","index":671,"close":32.09,"high":32.62,"low":30.4,"open":30.6,"volume":6234600},{"timestamp":1692624600,"date":"2023-08-21","index":672,"close":33.34,"high":33.85,"low":31.75,"open":32.37,"volume":6152700},{"timestamp":1692711000,"date":"2023-08-22","index":673,"close":32.57,"high":34.53,"low":32.1,"open":34.27,"volume":6484300},{"timestamp":1692797400,"date":"2023-08-23","index":674,"close":32.57,"high":33.27,"low":31.61,"open":32.25,"volume":6147100}]},{"date":"2023-05-09","estimated":-0.81,"reported":-0.47,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":591,"close":14.51,"high":14.98,"low":14.48,"open":14.7,"volume":2130400},{"timestamp":1682515800,"date":"2023-04-26","index":592,"close":14.31,"high":15.04,"low":14.13,"open":14.63,"volume":2009900},{"timestamp":1682602200,"date":"2023-04-27","index":593,"close":14.47,"high":14.91,"low":14.14,"open":14.37,"volume":2709200},{"timestamp":1682688600,"date":"2023-04-28","index":594,"close":13.9,"high":14.7,"low":13.77,"open":14.47,"volume":4463300},{"timestamp":1682947800,"date":"2023-05-01","index":595,"close":12.98,"high":14.05,"low":12.92,"open":13.84,"volume":6968800},{"timestamp":1683034200,"date":"2023-05-02","index":596,"close":12.1,"high":13.02,"low":12.01,"open":12.88,"volume":6946800},{"timestamp":1683120600,"date":"2023-05-03","index":597,"close":12.21,"high":12.87,"low":11.93,"open":12.12,"volume":5170600},{"timestamp":1683207000,"date":"2023-05-04","index":598,"close":12.46,"high":12.7,"low":12.01,"open":12.19,"volume":3566500},{"timestamp":1683293400,"date":"2023-05-05","index":599,"close":13.24,"high":13.39,"low":12.62,"open":12.62,"volume":5265200},{"timestamp":1683552600,"date":"2023-05-08","index":600,"close":13.38,"high":13.72,"low":12.94,"open":13.25,"volume":3981000},{"timestamp":1683639000,"date":"2023-05-09","index":601,"close":14.09,"high":14.13,"low":13,"open":13.17,"volume":15239200}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":602,"close":18.97,"high":19.78,"low":17.48,"open":19.64,"volume":29984000},{"timestamp":1683811800,"date":"2023-05-11","index":603,"close":16.77,"high":19.5,"low":16.69,"open":19.15,"volume":10169200},{"timestamp":1683898200,"date":"2023-05-12","index":604,"close":16.39,"high":17.01,"low":15.88,"open":17,"volume":4982100},{"timestamp":1684157400,"date":"2023-05-15","index":605,"close":20.26,"high":20.64,"low":16.13,"open":16.23,"volume":18967600},{"timestamp":1684243800,"date":"2023-05-16","index":606,"close":19.38,"high":20.4,"low":18.75,"open":20,"volume":9840500},{"timestamp":1684330200,"date":"2023-05-17","index":607,"close":21.39,"high":22.23,"low":19.4,"open":19.4,"volume":14206600},{"timestamp":1684416600,"date":"2023-05-18","index":608,"close":24.59,"high":24.9,"low":21.56,"open":21.65,"volume":17978900},{"timestamp":1684503000,"date":"2023-05-19","index":609,"close":23.05,"high":24.89,"low":22.68,"open":24.62,"volume":10271100},{"timestamp":1684762200,"date":"2023-05-22","index":610,"close":27.65,"high":29.36,"low":22.93,"open":23.38,"volume":24507700},{"timestamp":1684848600,"date":"2023-05-23","index":611,"close":25.98,"high":29.99,"low":25.91,"open":27.39,"volume":20129100},{"timestamp":1684935000,"date":"2023-05-24","index":612,"close":26.65,"high":26.88,"low":24.78,"open":25.2,"volume":12570500}]},{"date":"2023-02-14","estimated":-0.47,"reported":-0.25,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":533,"close":18.68,"high":20.7,"low":17.61,"open":20.4,"volume":11031200},{"timestamp":1675261800,"date":"2023-02-01","index":534,"close":20.2,"high":20.43,"low":18.34,"open":18.36,"volume":7432300},{"timestamp":1675348200,"date":"2023-02-02","index":535,"close":23.85,"high":26.35,"low":21.5,"open":21.5,"volume":17585000},{"timestamp":1675434600,"date":"2023-02-03","index":536,"close":22.1,"high":24.18,"low":21.55,"open":21.64,"volume":8204300},{"timestamp":1675693800,"date":"2023-02-06","index":537,"close":21.04,"high":21.85,"low":20.4,"open":21.36,"volume":5186600},{"timestamp":1675780200,"date":"2023-02-07","index":538,"close":20.5,"high":21.18,"low":19.43,"open":21.04,"volume":6083800},{"timestamp":1675866600,"date":"2023-02-08","index":539,"close":18.96,"high":21.3,"low":18.94,"open":20.48,"volume":6310900},{"timestamp":1675953000,"date":"2023-02-09","index":540,"close":16.53,"high":18.45,"low":16.5,"open":18.03,"volume":9719100},{"timestamp":1676039400,"date":"2023-02-10","index":541,"close":16.31,"high":16.65,"low":15.75,"open":16.4,"volume":5916200},{"timestamp":1676298600,"date":"2023-02-13","index":542,"close":16.09,"high":16.25,"low":15.48,"open":16.21,"volume":5915500},{"timestamp":1676385000,"date":"2023-02-14","index":543,"close":16.85,"high":17.3,"low":15.28,"open":15.75,"volume":14872800}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":544,"close":21.59,"high":21.97,"low":18.2,"open":18.51,"volume":29305400},{"timestamp":1676557800,"date":"2023-02-16","index":545,"close":18.93,"high":20.74,"low":18.82,"open":20.27,"volume":9925700},{"timestamp":1676644200,"date":"2023-02-17","index":546,"close":18.32,"high":19.29,"low":17.7,"open":18.55,"volume":6788900},{"timestamp":1676989800,"date":"2023-02-21","index":547,"close":18.55,"high":18.58,"low":17.46,"open":17.74,"volume":4071300},{"timestamp":1677076200,"date":"2023-02-22","index":548,"close":18.57,"high":20.31,"low":18.01,"open":18.47,"volume":7294800},{"timestamp":1677162600,"date":"2023-02-23","index":549,"close":18.52,"high":19.17,"low":17.58,"open":19.02,"volume":4389700},{"timestamp":1677249000,"date":"2023-02-24","index":550,"close":18.04,"high":18.42,"low":17.62,"open":17.95,"volume":3767100},{"timestamp":1677508200,"date":"2023-02-27","index":551,"close":18.25,"high":18.33,"low":17.48,"open":18.23,"volume":3744700},{"timestamp":1677594600,"date":"2023-02-28","index":552,"close":18.51,"high":19.38,"low":18.06,"open":18.06,"volume":5325600},{"timestamp":1677681000,"date":"2023-03-01","index":553,"close":17.93,"high":18.74,"low":17.62,"open":18.67,"volume":3828800},{"timestamp":1677767400,"date":"2023-03-02","index":554,"close":17.67,"high":17.74,"low":16.51,"open":17.47,"volume":5783200}]},{"date":"2022-11-08","estimated":-0.08,"reported":-0.24,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":467,"close":23.78,"high":23.82,"low":20.66,"open":20.68,"volume":7480800},{"timestamp":1666791000,"date":"2022-10-26","index":468,"close":23.67,"high":25.19,"low":23.03,"open":23.31,"volume":4519400},{"timestamp":1666877400,"date":"2022-10-27","index":469,"close":23.35,"high":23.98,"low":22.64,"open":23.88,"volume":3637400},{"timestamp":1666963800,"date":"2022-10-28","index":470,"close":23.68,"high":23.97,"low":22.76,"open":23.25,"volume":3125300},{"timestamp":1667223000,"date":"2022-10-31","index":471,"close":23.18,"high":25.53,"low":23.14,"open":23.35,"volume":5314600},{"timestamp":1667309400,"date":"2022-11-01","index":472,"close":22.17,"high":25.14,"low":22.03,"open":24.67,"volume":6024500},{"timestamp":1667395800,"date":"2022-11-02","index":473,"close":20.43,"high":22.19,"low":20.35,"open":22.12,"volume":7371900},{"timestamp":1667482200,"date":"2022-11-03","index":474,"close":19.77,"high":20.7,"low":19.52,"open":20.25,"volume":6407500},{"timestamp":1667568600,"date":"2022-11-04","index":475,"close":19.37,"high":20.7,"low":18.81,"open":20.49,"volume":6316100},{"timestamp":1667831400,"date":"2022-11-07","index":476,"close":18.62,"high":19.7,"low":17.93,"open":19.52,"volume":6298800},{"timestamp":1667917800,"date":"2022-11-08","index":477,"close":19.04,"high":19.64,"low":17.58,"open":18.18,"volume":9781800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":478,"close":17.06,"high":17.44,"low":14.02,"open":15.2,"volume":17873700},{"timestamp":1668090600,"date":"2022-11-10","index":479,"close":21.7,"high":21.89,"low":18.16,"open":18.52,"volume":12070000},{"timestamp":1668177000,"date":"2022-11-11","index":480,"close":22.54,"high":23.24,"low":20.87,"open":21.01,"volume":6042500},{"timestamp":1668436200,"date":"2022-11-14","index":481,"close":20.56,"high":22.54,"low":20.34,"open":22.01,"volume":6262200},{"timestamp":1668522600,"date":"2022-11-15","index":482,"close":21.64,"high":23.49,"low":21.02,"open":21.39,"volume":8714300},{"timestamp":1668609000,"date":"2022-11-16","index":483,"close":20.2,"high":21.25,"low":19.34,"open":20.9,"volume":6426800},{"timestamp":1668695400,"date":"2022-11-17","index":484,"close":19.46,"high":19.65,"low":18.83,"open":19.49,"volume":4322400},{"timestamp":1668781800,"date":"2022-11-18","index":485,"close":19.21,"high":20.18,"low":18.68,"open":20,"volume":3859800},{"timestamp":1669041000,"date":"2022-11-21","index":486,"close":18.56,"high":19.4,"low":18.08,"open":18.63,"volume":3991200},{"timestamp":1669127400,"date":"2022-11-22","index":487,"close":18.1,"high":19,"low":17.8,"open":18.71,"volume":4279200},{"timestamp":1669213800,"date":"2022-11-23","index":488,"close":18.28,"high":18.59,"low":17.97,"open":18.21,"volume":2937800}]},{"date":"2022-08-08","estimated":0.1,"reported":0.01,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":402,"close":24.6,"high":26.02,"low":24.5,"open":25.9,"volume":5095800},{"timestamp":1658842200,"date":"2022-07-26","index":403,"close":22.66,"high":24.1,"low":22.42,"open":23.9,"volume":6510600},{"timestamp":1658928600,"date":"2022-07-27","index":404,"close":24.77,"high":25.21,"low":22.76,"open":23.28,"volume":6911200},{"timestamp":1659015000,"date":"2022-07-28","index":405,"close":24.37,"high":25.21,"low":23.1,"open":24.46,"volume":6808200},{"timestamp":1659101400,"date":"2022-07-29","index":406,"close":24.33,"high":24.77,"low":23.62,"open":24.13,"volume":3907600},{"timestamp":1659360600,"date":"2022-08-01","index":407,"close":23.94,"high":24.57,"low":23.17,"open":24.03,"volume":5652100},{"timestamp":1659447000,"date":"2022-08-02","index":408,"close":25.44,"high":26.7,"low":23.28,"open":23.34,"volume":10618700},{"timestamp":1659533400,"date":"2022-08-03","index":409,"close":29.06,"high":30.42,"low":26.41,"open":26.67,"volume":12024300},{"timestamp":1659619800,"date":"2022-08-04","index":410,"close":28.33,"high":30.88,"low":27.73,"open":28.98,"volume":7733100},{"timestamp":1659706200,"date":"2022-08-05","index":411,"close":29.6,"high":30.37,"low":26.83,"open":27.41,"volume":11041200},{"timestamp":1659965400,"date":"2022-08-08","index":412,"close":32.27,"high":34.99,"low":31.06,"open":31.21,"volume":23752000}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":413,"close":28.45,"high":33.49,"low":27.52,"open":28.24,"volume":21850400},{"timestamp":1660138200,"date":"2022-08-10","index":414,"close":33.5,"high":33.91,"low":28.51,"open":29.95,"volume":18630100},{"timestamp":1660224600,"date":"2022-08-11","index":415,"close":31.71,"high":35.46,"low":30.93,"open":34.38,"volume":12420100},{"timestamp":1660311000,"date":"2022-08-12","index":416,"close":34.76,"high":35.19,"low":31.72,"open":32.37,"volume":8940700},{"timestamp":1660570200,"date":"2022-08-15","index":417,"close":33.08,"high":35.29,"low":32.34,"open":33.95,"volume":7882100},{"timestamp":1660656600,"date":"2022-08-16","index":418,"close":36.28,"high":37.67,"low":30.78,"open":32.93,"volume":15433400},{"timestamp":1660743000,"date":"2022-08-17","index":419,"close":33.01,"high":36.5,"low":32.53,"open":34.93,"volume":11354200},{"timestamp":1660829400,"date":"2022-08-18","index":420,"close":31.13,"high":33.29,"low":30.7,"open":33.27,"volume":8599100},{"timestamp":1660915800,"date":"2022-08-19","index":421,"close":28.46,"high":30.05,"low":28.2,"open":30,"volume":7461200},{"timestamp":1661175000,"date":"2022-08-22","index":422,"close":26.84,"high":28.59,"low":26.27,"open":27.26,"volume":7525200},{"timestamp":1661261400,"date":"2022-08-23","index":423,"close":26.65,"high":28.22,"low":26.32,"open":26.98,"volume":5573500}]},{"date":"2022-05-09","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":340,"close":79.59,"high":80.65,"low":74.31,"open":74.83,"volume":8505400},{"timestamp":1650979800,"date":"2022-04-26","index":341,"close":75.49,"high":79.29,"low":73.8,"open":77.84,"volume":6521700},{"timestamp":1651066200,"date":"2022-04-27","index":342,"close":71.84,"high":77.38,"low":71.09,"open":74.58,"volume":6507600},{"timestamp":1651152600,"date":"2022-04-28","index":343,"close":78.1,"high":80.28,"low":71.54,"open":74.23,"volume":9306900},{"timestamp":1651239000,"date":"2022-04-29","index":344,"close":75.02,"high":83.97,"low":74.69,"open":77.47,"volume":7514600},{"timestamp":1651498200,"date":"2022-05-02","index":345,"close":83.6,"high":83.62,"low":72.45,"open":73.14,"volume":7461300},{"timestamp":1651584600,"date":"2022-05-03","index":346,"close":85.46,"high":86.06,"low":80.16,"open":82.24,"volume":5908700},{"timestamp":1651671000,"date":"2022-05-04","index":347,"close":93.57,"high":94.43,"low":83.5,"open":83.72,"volume":11244100},{"timestamp":1651757400,"date":"2022-05-05","index":348,"close":89.04,"high":92.17,"low":86.72,"open":90.51,"volume":6928800},{"timestamp":1651843800,"date":"2022-05-06","index":349,"close":83.89,"high":89.7,"low":79.57,"open":88.34,"volume":7899600},{"timestamp":1652103000,"date":"2022-05-09","index":350,"close":77.13,"high":85.76,"low":76.23,"open":80.85,"volume":18088500}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":351,"close":33.61,"high":38.47,"low":29.02,"open":33.98,"volume":68822500},{"timestamp":1652275800,"date":"2022-05-11","index":352,"close":28,"high":32.47,"low":25.43,"open":31.64,"volume":28747800},{"timestamp":1652362200,"date":"2022-05-12","index":353,"close":32.78,"high":33.65,"low":26.78,"open":27.41,"volume":17912400},{"timestamp":1652448600,"date":"2022-05-13","index":354,"close":38.13,"high":38.29,"low":33.16,"open":35.25,"volume":16614800},{"timestamp":1652707800,"date":"2022-05-16","index":355,"close":37.79,"high":40.33,"low":36.99,"open":37.38,"volume":8817800},{"timestamp":1652794200,"date":"2022-05-17","index":356,"close":46.66,"high":46.87,"low":38.68,"open":38.89,"volume":17297700},{"timestamp":1652880600,"date":"2022-05-18","index":357,"close":48.34,"high":53,"low":43.35,"open":43.65,"volume":24315600},{"timestamp":1652967000,"date":"2022-05-19","index":358,"close":51.58,"high":54.75,"low":44.05,"open":49,"volume":19498800},{"timestamp":1653053400,"date":"2022-05-20","index":359,"close":44.7,"high":50.44,"low":40.13,"open":48.43,"volume":23575300},{"timestamp":1653312600,"date":"2022-05-23","index":360,"close":41.95,"high":45.1,"low":41.04,"open":43.52,"volume":8816600},{"timestamp":1653399000,"date":"2022-05-24","index":361,"close":37.15,"high":40.6,"low":35.5,"open":40.2,"volume":10413600}]},{"date":"2022-02-15","estimated":0.51,"reported":0.89,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":283,"close":117.33,"high":120.75,"low":106.4,"open":111.3,"volume":11497000},{"timestamp":1643812200,"date":"2022-02-02","index":284,"close":105.79,"high":116.4,"low":103.11,"open":115.04,"volume":7537800},{"timestamp":1643898600,"date":"2022-02-03","index":285,"close":97.93,"high":105.2,"low":97.1,"open":99.63,"volume":5422800},{"timestamp":1643985000,"date":"2022-02-04","index":286,"close":98.63,"high":101.4,"low":93.22,"open":99.57,"volume":6249900},{"timestamp":1644244200,"date":"2022-02-07","index":287,"close":96.04,"high":105.15,"low":95.28,"open":99.49,"volume":4936300},{"timestamp":1644330600,"date":"2022-02-08","index":288,"close":99.97,"high":100.91,"low":94.67,"open":95,"volume":4141300},{"timestamp":1644417000,"date":"2022-02-09","index":289,"close":112.29,"high":113.24,"low":102.76,"open":102.89,"volume":6599700},{"timestamp":1644503400,"date":"2022-02-10","index":290,"close":106,"high":120.04,"low":102.18,"open":107.84,"volume":11233200},{"timestamp":1644589800,"date":"2022-02-11","index":291,"close":100.02,"high":108.88,"low":98.25,"open":106.12,"volume":6731500},{"timestamp":1644849000,"date":"2022-02-14","index":292,"close":104.6,"high":108.78,"low":97.55,"open":100.03,"volume":7228000},{"timestamp":1644935400,"date":"2022-02-15","index":293,"close":109.11,"high":109.87,"low":98.8,"open":107.5,"volume":18894000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":294,"close":148.01,"high":150.1,"low":133.03,"open":137.2,"volume":33838000},{"timestamp":1645108200,"date":"2022-02-17","index":295,"close":139.63,"high":157.39,"low":136.56,"open":157.2,"volume":21890300},{"timestamp":1645194600,"date":"2022-02-18","index":296,"close":130.05,"high":144.28,"low":126.42,"open":139.38,"volume":12845900},{"timestamp":1645540200,"date":"2022-02-22","index":297,"close":120.51,"high":134.78,"low":119.32,"open":127.3,"volume":10516000},{"timestamp":1645626600,"date":"2022-02-23","index":298,"close":112.43,"high":126.04,"low":111.71,"open":123.94,"volume":9434600},{"timestamp":1645713000,"date":"2022-02-24","index":299,"close":131.55,"high":132.49,"low":101.8,"open":104,"volume":13921300},{"timestamp":1645799400,"date":"2022-02-25","index":300,"close":135.88,"high":139.54,"low":126.43,"open":134,"volume":11202400},{"timestamp":1646058600,"date":"2022-02-28","index":301,"close":157.99,"high":158.66,"low":136.6,"open":136.84,"volume":17160900},{"timestamp":1646145000,"date":"2022-03-01","index":302,"close":145.4,"high":161,"low":144.13,"open":160,"volume":12414200},{"timestamp":1646231400,"date":"2022-03-02","index":303,"close":156.93,"high":157.75,"low":139.5,"open":148.69,"volume":11287900},{"timestamp":1646317800,"date":"2022-03-03","index":304,"close":150.06,"high":156.92,"low":143.58,"open":153.6,"volume":10955700}]},{"date":"2021-11-09","estimated":0.33,"reported":0.6,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":216,"close":327.08,"high":355.72,"low":310.02,"open":352.56,"volume":7312900},{"timestamp":1635341400,"date":"2021-10-27","index":217,"close":314.5,"high":334.81,"low":311.5,"open":320,"volume":3677000},{"timestamp":1635427800,"date":"2021-10-28","index":218,"close":330,"high":336.76,"low":321.46,"open":328.17,"volume":3087700},{"timestamp":1635514200,"date":"2021-10-29","index":219,"close":322.04,"high":340.99,"low":318.48,"open":329.37,"volume":2804800},{"timestamp":1635773400,"date":"2021-11-01","index":220,"close":344.73,"high":346.88,"low":323.02,"open":323.78,"volume":3517100},{"timestamp":1635859800,"date":"2021-11-02","index":221,"close":344.09,"high":355.42,"low":332.88,"open":348,"volume":2601500},{"timestamp":1635946200,"date":"2021-11-03","index":222,"close":330.11,"high":343.3,"low":320.2,"open":343.28,"volume":3148700},{"timestamp":1636032600,"date":"2021-11-04","index":223,"close":321.71,"high":337,"low":320.33,"open":328.25,"volume":2233400},{"timestamp":1636119000,"date":"2021-11-05","index":224,"close":331.56,"high":334.99,"low":320.25,"open":325,"volume":2469500},{"timestamp":1636381800,"date":"2021-11-08","index":225,"close":334.6,"high":342.51,"low":321.3,"open":340.9,"volume":3152300},{"timestamp":1636468200,"date":"2021-11-09","index":226,"close":313.71,"high":338.5,"low":307.86,"open":334,"volume":6648000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":227,"close":256.59,"high":270.87,"low":239.98,"open":242.75,"volume":14442600},{"timestamp":1636641000,"date":"2021-11-11","index":228,"close":246.02,"high":265.99,"low":243.5,"open":264.49,"volume":5351400},{"timestamp":1636727400,"date":"2021-11-12","index":229,"close":264.18,"high":265.7,"low":244.8,"open":246.46,"volume":5418800},{"timestamp":1636986600,"date":"2021-11-15","index":230,"close":233.78,"high":261.99,"low":232.5,"open":260.52,"volume":7801600},{"timestamp":1637073000,"date":"2021-11-16","index":231,"close":236.01,"high":241,"low":227.1,"open":230.69,"volume":4008400},{"timestamp":1637159400,"date":"2021-11-17","index":232,"close":232.02,"high":247.7,"low":231.32,"open":235.69,"volume":2975000},{"timestamp":1637245800,"date":"2021-11-18","index":233,"close":226.37,"high":238.45,"low":223.01,"open":234.64,"volume":3488500},{"timestamp":1637332200,"date":"2021-11-19","index":234,"close":206.97,"high":228.63,"low":205.29,"open":227.52,"volume":6476800},{"timestamp":1637591400,"date":"2021-11-22","index":235,"close":205.49,"high":215.29,"low":197.55,"open":210.74,"volume":5849700},{"timestamp":1637677800,"date":"2021-11-23","index":236,"close":197.36,"high":205.99,"low":189,"open":203.83,"volume":5662100},{"timestamp":1637764200,"date":"2021-11-24","index":237,"close":207.6,"high":210.01,"low":190.23,"open":191.29,"volume":4320500}]},{"date":"2021-08-10","estimated":0.25,"reported":0.62,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":152,"close":115.75,"high":123.69,"low":112.6,"open":121.65,"volume":2360300},{"timestamp":1627479000,"date":"2021-07-28","index":153,"close":121.79,"high":122.64,"low":116.38,"open":117.31,"volume":1829200},{"timestamp":1627565400,"date":"2021-07-29","index":154,"close":123.87,"high":127.4,"low":122.99,"open":123,"volume":2836200},{"timestamp":1627651800,"date":"2021-07-30","index":155,"close":120.76,"high":125.25,"low":120.36,"open":121.05,"volume":1317700},{"timestamp":1627911000,"date":"2021-08-02","index":156,"close":133.41,"high":134.15,"low":121,"open":122,"volume":4736600},{"timestamp":1627997400,"date":"2021-08-03","index":157,"close":128.68,"high":139.41,"low":125.06,"open":133.81,"volume":3793900},{"timestamp":1628083800,"date":"2021-08-04","index":158,"close":127.98,"high":133.46,"low":125.76,"open":128.01,"volume":1862100},{"timestamp":1628170200,"date":"2021-08-05","index":159,"close":133.17,"high":137.4,"low":124.3,"open":128.14,"volume":5132300},{"timestamp":1628256600,"date":"2021-08-06","index":160,"close":132.13,"high":139.56,"low":130.66,"open":135.29,"volume":4450000},{"timestamp":1628515800,"date":"2021-08-09","index":161,"close":137.19,"high":140.03,"low":133.48,"open":134.9,"volume":3915600},{"timestamp":1628602200,"date":"2021-08-10","index":162,"close":135.68,"high":140.61,"low":135.1,"open":139.49,"volume":5023000}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":163,"close":171.2,"high":172,"low":156.77,"open":166.82,"volume":17993600},{"timestamp":1628775000,"date":"2021-08-12","index":164,"close":178.12,"high":186.14,"low":166.25,"open":167.68,"volume":14085200},{"timestamp":1628861400,"date":"2021-08-13","index":165,"close":203.29,"high":205.19,"low":184.5,"open":187.82,"volume":14229600},{"timestamp":1629120600,"date":"2021-08-16","index":166,"close":200.89,"high":213.9,"low":188.28,"open":198.2,"volume":10637000},{"timestamp":1629207000,"date":"2021-08-17","index":167,"close":200.18,"high":208.49,"low":190.16,"open":190.65,"volume":7450200},{"timestamp":1629293400,"date":"2021-08-18","index":168,"close":212.27,"high":220.11,"low":203.6,"open":204.6,"volume":8752000},{"timestamp":1629379800,"date":"2021-08-19","index":169,"close":193.87,"high":213.99,"low":192.51,"open":210.15,"volume":7321700},{"timestamp":1629466200,"date":"2021-08-20","index":170,"close":195.64,"high":208.6,"low":192.51,"open":197.15,"volume":6125600},{"timestamp":1629725400,"date":"2021-08-23","index":171,"close":202.96,"high":206.47,"low":198.88,"open":201.24,"volume":4427800},{"timestamp":1629811800,"date":"2021-08-24","index":172,"close":219.45,"high":220.7,"low":204.2,"open":206.06,"volume":5521800},{"timestamp":1629898200,"date":"2021-08-25","index":173,"close":214.14,"high":223.82,"low":214.09,"open":218.85,"volume":3929400}]},{"date":"2021-05-11","estimated":0.15,"reported":0.22,"pre":[{"timestamp":1619530200,"date":"2021-04-27","index":89,"close":116.33,"high":123.09,"low":112.3,"open":114.94,"volume":2629900},{"timestamp":1619616600,"date":"2021-04-28","index":90,"close":113.75,"high":120.46,"low":111.24,"open":116.93,"volume":1648300},{"timestamp":1619703000,"date":"2021-04-29","index":91,"close":108.56,"high":116,"low":103,"open":115.7,"volume":2145300},{"timestamp":1619789400,"date":"2021-04-30","index":92,"close":109.02,"high":112.5,"low":103.68,"open":103.9,"volume":1199500},{"timestamp":1620048600,"date":"2021-05-03","index":93,"close":114.2,"high":117.99,"low":105.73,"open":111.12,"volume":1773500},{"timestamp":1620135000,"date":"2021-05-04","index":94,"close":107.36,"high":115,"low":101.1,"open":115,"volume":2081700},{"timestamp":1620221400,"date":"2021-05-05","index":95,"close":98.19,"high":109.15,"low":97.5,"open":109.15,"volume":1387400},{"timestamp":1620307800,"date":"2021-05-06","index":96,"close":92.04,"high":98,"low":88.38,"open":97.26,"volume":2312400},{"timestamp":1620394200,"date":"2021-05-07","index":97,"close":95.97,"high":100.86,"low":94.2,"open":96.47,"volume":1648200},{"timestamp":1620653400,"date":"2021-05-10","index":98,"close":88.21,"high":94.57,"low":86.21,"open":93.05,"volume":2291300},{"timestamp":1620739800,"date":"2021-05-11","index":99,"close":89.44,"high":89.49,"low":81.2,"open":83.43,"volume":3806700}],"post":[{"timestamp":1620826200,"date":"2021-05-12","index":100,"close":91.82,"high":115.48,"low":88.88,"open":115.28,"volume":12764700},{"timestamp":1620912600,"date":"2021-05-13","index":101,"close":84.05,"high":97.87,"low":80.85,"open":96.25,"volume":5638200},{"timestamp":1620999000,"date":"2021-05-14","index":102,"close":103.36,"high":103.95,"low":86.25,"open":87.76,"volume":4400700},{"timestamp":1621258200,"date":"2021-05-17","index":103,"close":115,"high":115.9,"low":96.01,"open":100.01,"volume":4925000},{"timestamp":1621344600,"date":"2021-05-18","index":104,"close":119.49,"high":124.9,"low":111.41,"open":111.69,"volume":5006100},{"timestamp":1621431000,"date":"2021-05-19","index":105,"close":132.91,"high":136.74,"low":108.41,"open":110.75,"volume":6595300},{"timestamp":1621517400,"date":"2021-05-20","index":106,"close":139.08,"high":145.4,"low":129.26,"open":135,"volume":4889200},{"timestamp":1621603800,"date":"2021-05-21","index":107,"close":153.85,"high":156.24,"low":137.38,"open":140.6,"volume":4072500},{"timestamp":1621863000,"date":"2021-05-24","index":108,"close":139.77,"high":164.64,"low":138,"open":152.07,"volume":4718600},{"timestamp":1621949400,"date":"2021-05-25","index":109,"close":133.7,"high":146.72,"low":132.56,"open":141.76,"volume":2304400},{"timestamp":1622035800,"date":"2021-05-26","index":110,"close":146.58,"high":149.59,"low":133,"open":135.18,"volume":3491400}]},{"date":"2021-03-17","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1614781800,"date":"2021-03-03","index":51,"close":57.58,"high":63.01,"low":55.6,"open":61.7,"volume":1610300},{"timestamp":1614868200,"date":"2021-03-04","index":52,"close":54.92,"high":59.54,"low":49.09,"open":56.15,"volume":2218900},{"timestamp":1614954600,"date":"2021-03-05","index":53,"close":51.16,"high":55.29,"low":42.51,"open":54.54,"volume":2322100},{"timestamp":1615213800,"date":"2021-03-08","index":54,"close":46.87,"high":52.22,"low":45.14,"open":50.67,"volume":1382300},{"timestamp":1615300200,"date":"2021-03-09","index":55,"close":53.24,"high":55.45,"low":49.05,"open":49.4,"volume":2035200},{"timestamp":1615386600,"date":"2021-03-10","index":56,"close":52.99,"high":58.55,"low":52.12,"open":57.3,"volume":1540900},{"timestamp":1615473000,"date":"2021-03-11","index":57,"close":59.24,"high":59.55,"low":54.05,"open":54.75,"volume":1260700},{"timestamp":1615559400,"date":"2021-03-12","index":58,"close":58,"high":58.5,"low":53.5,"open":53.5,"volume":1130200},{"timestamp":1615815000,"date":"2021-03-15","index":59,"close":62.93,"high":63.01,"low":56.83,"open":58.89,"volume":1432500},{"timestamp":1615901400,"date":"2021-03-16","index":60,"close":60.05,"high":64.5,"low":56.85,"open":62.27,"volume":1266400},{"timestamp":1615987800,"date":"2021-03-17","index":61,"close":60.79,"high":62.26,"low":54.5,"open":56.78,"volume":2762900}],"post":[{"timestamp":1616074200,"date":"2021-03-18","index":62,"close":115.09,"high":124.75,"low":81.96,"open":83.54,"volume":21497900},{"timestamp":1616160600,"date":"2021-03-19","index":63,"close":125.28,"high":128.8,"low":106.6,"open":108,"volume":8769700},{"timestamp":1616419800,"date":"2021-03-22","index":64,"close":164.87,"high":165.66,"low":124.05,"open":127.94,"volume":8566600},{"timestamp":1616506200,"date":"2021-03-23","index":65,"close":118.48,"high":164.06,"low":115.58,"open":159.97,"volume":11899100},{"timestamp":1616592600,"date":"2021-03-24","index":66,"close":112.28,"high":134.16,"low":110.11,"open":121.88,"volume":5499400},{"timestamp":1616679000,"date":"2021-03-25","index":67,"close":123.73,"high":130.36,"low":105.95,"open":106.3,"volume":3820900},{"timestamp":1616765400,"date":"2021-03-26","index":68,"close":142.95,"high":144.86,"low":118.25,"open":125,"volume":3260400},{"timestamp":1617024600,"date":"2021-03-29","index":69,"close":134.49,"high":156.93,"low":132.53,"open":140.8,"volume":2652400},{"timestamp":1617111000,"date":"2021-03-30","index":70,"close":129.28,"high":137.61,"low":122.6,"open":133.48,"volume":1521900},{"timestamp":1617197400,"date":"2021-03-31","index":71,"close":128.86,"high":137.79,"low":128,"open":131.63,"volume":1137700},{"timestamp":1617283800,"date":"2021-04-01","index":72,"close":144.28,"high":147.48,"low":133,"open":133.94,"volume":1871600}]},{"date":"2020-12-16","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/UPST_partial.json b/data/UPST_partial.json
index a8cd1385e..52fc61e03 100644
--- a/data/UPST_partial.json
+++ b/data/UPST_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.39,"reported":-0.17,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":903,"close":27.63,"high":28.33,"low":27.25,"open":27.5,"volume":2726000},{"timestamp":1721827800,"date":"2024-07-24","index":904,"close":25.02,"high":27.78,"low":24.82,"open":27.15,"volume":5783700},{"timestamp":1721914200,"date":"2024-07-25","index":905,"close":25.76,"high":26.32,"low":24.72,"open":25.16,"volume":4412500},{"timestamp":1722000600,"date":"2024-07-26","index":906,"close":26.11,"high":27.09,"low":25.97,"open":26.99,"volume":3934200},{"timestamp":1722259800,"date":"2024-07-29","index":907,"close":26.05,"high":27.73,"low":25.74,"open":26.31,"volume":4393600},{"timestamp":1722346200,"date":"2024-07-30","index":908,"close":26.03,"high":26.98,"low":24.87,"open":26.32,"volume":4136500},{"timestamp":1722432600,"date":"2024-07-31","index":909,"close":27.93,"high":29.4,"low":27.14,"open":27.59,"volume":10318700},{"timestamp":1722519000,"date":"2024-08-01","index":910,"close":25.4,"high":28.17,"low":25.02,"open":28,"volume":7176100},{"timestamp":1722605400,"date":"2024-08-02","index":911,"close":23.76,"high":24.56,"low":23.55,"open":24.2,"volume":5209000},{"timestamp":1722864600,"date":"2024-08-05","index":912,"close":23.82,"high":24.51,"low":20.6,"open":20.98,"volume":8130900},{"timestamp":1722951000,"date":"2024-08-06","index":913,"close":23.87,"high":24.57,"low":23.2,"open":23.97,"volume":8194700}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":914,"close":33.3,"high":36.4,"low":28.84,"open":30,"volume":46522500},{"timestamp":1723123800,"date":"2024-08-08","index":915,"close":34.21,"high":35.29,"low":32.28,"open":33.56,"volume":12796600},{"timestamp":1723210200,"date":"2024-08-09","index":916,"close":36.25,"high":38.5,"low":32.82,"open":34.61,"volume":17062500},{"timestamp":1723469400,"date":"2024-08-12","index":917,"close":34.18,"high":36.1,"low":33.76,"open":35.39,"volume":8275200},{"timestamp":1723555800,"date":"2024-08-13","index":918,"close":37.83,"high":38.08,"low":34.75,"open":35.22,"volume":9445000},{"timestamp":1723665601,"date":"2024-08-14","index":919,"close":36.08,"high":38.92,"low":36.04,"open":38.61,"volume":7004510},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.39,"reported":-0.31,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":841,"close":22.94,"high":23.75,"low":21.97,"open":22.04,"volume":5408500},{"timestamp":1713965400,"date":"2024-04-24","index":842,"close":23.12,"high":23.49,"low":22.67,"open":22.97,"volume":2224900},{"timestamp":1714051800,"date":"2024-04-25","index":843,"close":22.83,"high":22.95,"low":21.73,"open":22.14,"volume":2874100},{"timestamp":1714138200,"date":"2024-04-26","index":844,"close":23.46,"high":23.72,"low":22.51,"open":22.9,"volume":3596300},{"timestamp":1714397400,"date":"2024-04-29","index":845,"close":23.04,"high":23.89,"low":22.83,"open":23.49,"volume":2409500},{"timestamp":1714483800,"date":"2024-04-30","index":846,"close":22.13,"high":22.84,"low":22.09,"open":22.75,"volume":2383700},{"timestamp":1714570200,"date":"2024-05-01","index":847,"close":22.87,"high":24.12,"low":22.01,"open":22.01,"volume":4999200},{"timestamp":1714656600,"date":"2024-05-02","index":848,"close":23.51,"high":23.93,"low":22.88,"open":23.7,"volume":2500300},{"timestamp":1714743000,"date":"2024-05-03","index":849,"close":24.15,"high":24.98,"low":23.51,"open":24.67,"volume":4310800},{"timestamp":1715002200,"date":"2024-05-06","index":850,"close":25.75,"high":26.07,"low":24.63,"open":24.79,"volume":6343600},{"timestamp":1715088600,"date":"2024-05-07","index":851,"close":24.47,"high":26.11,"low":24.41,"open":25.55,"volume":9331400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":852,"close":23.11,"high":23.24,"low":20.68,"open":20.9,"volume":12077000},{"timestamp":1715261400,"date":"2024-05-09","index":853,"close":26.17,"high":26.87,"low":22.62,"open":23.06,"volume":10308800},{"timestamp":1715347800,"date":"2024-05-10","index":854,"close":25.4,"high":26.53,"low":24.95,"open":26.14,"volume":5377100},{"timestamp":1715607000,"date":"2024-05-13","index":855,"close":27.43,"high":28.53,"low":26.06,"open":26.24,"volume":9346300},{"timestamp":1715693400,"date":"2024-05-14","index":856,"close":28.59,"high":30.14,"low":27.88,"open":28.49,"volume":11488200},{"timestamp":1715779800,"date":"2024-05-15","index":857,"close":28.11,"high":30.17,"low":27.39,"open":29.78,"volume":6932700},{"timestamp":1715866200,"date":"2024-05-16","index":858,"close":25.61,"high":28.29,"low":25.6,"open":28.09,"volume":6334500},{"timestamp":1715952600,"date":"2024-05-17","index":859,"close":25.41,"high":25.9,"low":24.92,"open":25.56,"volume":4407300},{"timestamp":1716211800,"date":"2024-05-20","index":860,"close":25.56,"high":26.34,"low":25.05,"open":25.45,"volume":3784700},{"timestamp":1716298200,"date":"2024-05-21","index":861,"close":24.7,"high":25.43,"low":24.61,"open":25.16,"volume":3319100},{"timestamp":1716384600,"date":"2024-05-22","index":862,"close":24.33,"high":25.37,"low":24.11,"open":24.6,"volume":3379900}]},{"date":"2024-02-13","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":783,"close":33.57,"high":35.95,"low":33.53,"open":34.84,"volume":8540300},{"timestamp":1706711400,"date":"2024-01-31","index":784,"close":31.76,"high":35.12,"low":31.57,"open":32.66,"volume":10103800},{"timestamp":1706797800,"date":"2024-02-01","index":785,"close":32.3,"high":32.74,"low":30.66,"open":32.19,"volume":7200700},{"timestamp":1706884200,"date":"2024-02-02","index":786,"close":32.7,"high":32.99,"low":30.82,"open":31.46,"volume":6204800},{"timestamp":1707143400,"date":"2024-02-05","index":787,"close":31.99,"high":32.34,"low":30.86,"open":31.7,"volume":5244300},{"timestamp":1707229800,"date":"2024-02-06","index":788,"close":33.3,"high":34.02,"low":31.83,"open":32.14,"volume":7100700},{"timestamp":1707316200,"date":"2024-02-07","index":789,"close":32.42,"high":33.18,"low":31.34,"open":33.16,"volume":6526200},{"timestamp":1707402600,"date":"2024-02-08","index":790,"close":34.31,"high":34.83,"low":32.01,"open":32.41,"volume":8712100},{"timestamp":1707489000,"date":"2024-02-09","index":791,"close":33.9,"high":35.34,"low":33.01,"open":34.5,"volume":9509400},{"timestamp":1707748200,"date":"2024-02-12","index":792,"close":35.47,"high":36.96,"low":33.73,"open":33.84,"volume":10121500},{"timestamp":1707834600,"date":"2024-02-13","index":793,"close":32.92,"high":34.56,"low":32.47,"open":33.38,"volume":14968900}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":794,"close":26.46,"high":29.6,"low":25.3,"open":29.4,"volume":28193600},{"timestamp":1708007400,"date":"2024-02-15","index":795,"close":27.11,"high":27.82,"low":26.27,"open":26.92,"volume":9448700},{"timestamp":1708093800,"date":"2024-02-16","index":796,"close":26.19,"high":27.53,"low":25.91,"open":26.83,"volume":9656900},{"timestamp":1708439400,"date":"2024-02-20","index":797,"close":25.54,"high":26.12,"low":25.09,"open":25.35,"volume":7274200},{"timestamp":1708525800,"date":"2024-02-21","index":798,"close":24.51,"high":25.06,"low":24.22,"open":24.96,"volume":6463200},{"timestamp":1708612200,"date":"2024-02-22","index":799,"close":24.47,"high":25.33,"low":24.28,"open":25.11,"volume":6094500},{"timestamp":1708698600,"date":"2024-02-23","index":800,"close":24.24,"high":24.86,"low":24.03,"open":24.3,"volume":4804900},{"timestamp":1708957800,"date":"2024-02-26","index":801,"close":25.37,"high":25.78,"low":24.01,"open":24.13,"volume":5710600},{"timestamp":1709044200,"date":"2024-02-27","index":802,"close":26.22,"high":26.64,"low":25.43,"open":26,"volume":5875100},{"timestamp":1709130600,"date":"2024-02-28","index":803,"close":25.52,"high":27.14,"low":25.35,"open":25.73,"volume":5372900},{"timestamp":1709217000,"date":"2024-02-29","index":804,"close":25.75,"high":26.62,"low":25.56,"open":26.2,"volume":5034600}]},{"date":"2023-11-07","estimated":-0.02,"reported":-0.05,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":717,"close":24.58,"high":25.9,"low":24.42,"open":24.56,"volume":4445200},{"timestamp":1698240600,"date":"2023-10-25","index":718,"close":23.01,"high":24.08,"low":22.53,"open":24.02,"volume":4657700},{"timestamp":1698327000,"date":"2023-10-26","index":719,"close":23.14,"high":23.7,"low":22.36,"open":23,"volume":4123100},{"timestamp":1698413400,"date":"2023-10-27","index":720,"close":23.03,"high":23.73,"low":22.82,"open":23.5,"volume":3032500},{"timestamp":1698672600,"date":"2023-10-30","index":721,"close":23.32,"high":24.43,"low":22.72,"open":23.7,"volume":3594600},{"timestamp":1698759000,"date":"2023-10-31","index":722,"close":24.03,"high":24.53,"low":23.26,"open":23.4,"volume":3290900},{"timestamp":1698845400,"date":"2023-11-01","index":723,"close":24.59,"high":24.67,"low":23.46,"open":24.2,"volume":3113900},{"timestamp":1698931800,"date":"2023-11-02","index":724,"close":27.43,"high":27.47,"low":25.64,"open":26.03,"volume":6892000},{"timestamp":1699018200,"date":"2023-11-03","index":725,"close":30.32,"high":30.58,"low":28.3,"open":28.51,"volume":8670400},{"timestamp":1699281000,"date":"2023-11-06","index":726,"close":29.3,"high":31.43,"low":28.34,"open":31,"volume":8395300},{"timestamp":1699367400,"date":"2023-11-07","index":727,"close":29.41,"high":30.2,"low":28.79,"open":29.35,"volume":11295300}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":728,"close":21.38,"high":22.71,"low":20.72,"open":21.28,"volume":22941600},{"timestamp":1699540200,"date":"2023-11-09","index":729,"close":21.12,"high":22.73,"low":20.95,"open":21.8,"volume":12245800},{"timestamp":1699626600,"date":"2023-11-10","index":730,"close":20.87,"high":21.32,"low":19.84,"open":21.21,"volume":7904700},{"timestamp":1699885800,"date":"2023-11-13","index":731,"close":21.84,"high":21.95,"low":20.25,"open":20.57,"volume":4687700},{"timestamp":1699972200,"date":"2023-11-14","index":732,"close":25.43,"high":25.62,"low":22.82,"open":23.22,"volume":12078100},{"timestamp":1700058600,"date":"2023-11-15","index":733,"close":26,"high":27.28,"low":24.65,"open":25.5,"volume":9661300},{"timestamp":1700145000,"date":"2023-11-16","index":734,"close":24.27,"high":25.61,"low":23.76,"open":25.6,"volume":5641000},{"timestamp":1700231400,"date":"2023-11-17","index":735,"close":25.58,"high":25.68,"low":23.85,"open":24.68,"volume":5227300},{"timestamp":1700490600,"date":"2023-11-20","index":736,"close":25.99,"high":26.36,"low":25.13,"open":25.76,"volume":5408100},{"timestamp":1700577000,"date":"2023-11-21","index":737,"close":23.78,"high":25.76,"low":23.7,"open":25.51,"volume":5137100},{"timestamp":1700663400,"date":"2023-11-22","index":738,"close":23.48,"high":24.6,"low":23.36,"open":24.12,"volume":4287600}]},{"date":"2023-08-08","estimated":-0.07,"reported":0.06,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":653,"close":62.99,"high":65.98,"low":54.71,"open":55.16,"volume":24504000},{"timestamp":1690378200,"date":"2023-07-26","index":654,"close":64.16,"high":65.64,"low":61.62,"open":62.38,"volume":11940300},{"timestamp":1690464600,"date":"2023-07-27","index":655,"close":58.94,"high":67.22,"low":57.43,"open":66.25,"volume":15001600},{"timestamp":1690551000,"date":"2023-07-28","index":656,"close":65.18,"high":65.61,"low":60.25,"open":61.41,"volume":11789900},{"timestamp":1690810200,"date":"2023-07-31","index":657,"close":68.69,"high":68.92,"low":65.08,"open":67,"volume":12304300},{"timestamp":1690896600,"date":"2023-08-01","index":658,"close":72.09,"high":72.58,"low":65.46,"open":67.16,"volume":12473100},{"timestamp":1690983000,"date":"2023-08-02","index":659,"close":67.99,"high":71.05,"low":64.82,"open":69.07,"volume":11154400},{"timestamp":1691069400,"date":"2023-08-03","index":660,"close":68.21,"high":71.08,"low":65.54,"open":66.94,"volume":8092000},{"timestamp":1691155800,"date":"2023-08-04","index":661,"close":60.72,"high":68.21,"low":59.51,"open":68.16,"volume":13559400},{"timestamp":1691415000,"date":"2023-08-07","index":662,"close":51.97,"high":60.5,"low":51.61,"open":60.5,"volume":14754300},{"timestamp":1691501400,"date":"2023-08-08","index":663,"close":51.75,"high":53.6,"low":46.3,"open":48.23,"volume":16934000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":664,"close":34.03,"high":44,"low":33.35,"open":42.78,"volume":34562100},{"timestamp":1691674200,"date":"2023-08-10","index":665,"close":32.05,"high":36.5,"low":32.03,"open":33.3,"volume":22537700},{"timestamp":1691760600,"date":"2023-08-11","index":666,"close":33.5,"high":33.79,"low":30.82,"open":31.58,"volume":15330400},{"timestamp":1692019800,"date":"2023-08-14","index":667,"close":34.82,"high":35.1,"low":32.2,"open":33.35,"volume":11575900},{"timestamp":1692106200,"date":"2023-08-15","index":668,"close":33.11,"high":35.71,"low":32.95,"open":34.74,"volume":9940800},{"timestamp":1692192600,"date":"2023-08-16","index":669,"close":32.38,"high":33.87,"low":32.23,"open":32.5,"volume":7346400},{"timestamp":1692279000,"date":"2023-08-17","index":670,"close":31.78,"high":32.71,"low":30.52,"open":32.41,"volume":8999900},{"timestamp":1692365400,"date":"2023-08-18","index":671,"close":32.09,"high":32.62,"low":30.4,"open":30.6,"volume":6234600},{"timestamp":1692624600,"date":"2023-08-21","index":672,"close":33.34,"high":33.85,"low":31.75,"open":32.37,"volume":6152700},{"timestamp":1692711000,"date":"2023-08-22","index":673,"close":32.57,"high":34.53,"low":32.1,"open":34.27,"volume":6484300},{"timestamp":1692797400,"date":"2023-08-23","index":674,"close":32.57,"high":33.27,"low":31.61,"open":32.25,"volume":6147100}]},{"date":"2023-05-09","estimated":-0.81,"reported":-0.47,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":591,"close":14.51,"high":14.98,"low":14.48,"open":14.7,"volume":2130400},{"timestamp":1682515800,"date":"2023-04-26","index":592,"close":14.31,"high":15.04,"low":14.13,"open":14.63,"volume":2009900},{"timestamp":1682602200,"date":"2023-04-27","index":593,"close":14.47,"high":14.91,"low":14.14,"open":14.37,"volume":2709200},{"timestamp":1682688600,"date":"2023-04-28","index":594,"close":13.9,"high":14.7,"low":13.77,"open":14.47,"volume":4463300},{"timestamp":1682947800,"date":"2023-05-01","index":595,"close":12.98,"high":14.05,"low":12.92,"open":13.84,"volume":6968800},{"timestamp":1683034200,"date":"2023-05-02","index":596,"close":12.1,"high":13.02,"low":12.01,"open":12.88,"volume":6946800},{"timestamp":1683120600,"date":"2023-05-03","index":597,"close":12.21,"high":12.87,"low":11.93,"open":12.12,"volume":5170600},{"timestamp":1683207000,"date":"2023-05-04","index":598,"close":12.46,"high":12.7,"low":12.01,"open":12.19,"volume":3566500},{"timestamp":1683293400,"date":"2023-05-05","index":599,"close":13.24,"high":13.39,"low":12.62,"open":12.62,"volume":5265200},{"timestamp":1683552600,"date":"2023-05-08","index":600,"close":13.38,"high":13.72,"low":12.94,"open":13.25,"volume":3981000},{"timestamp":1683639000,"date":"2023-05-09","index":601,"close":14.09,"high":14.13,"low":13,"open":13.17,"volume":15239200}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":602,"close":18.97,"high":19.78,"low":17.48,"open":19.64,"volume":29984000},{"timestamp":1683811800,"date":"2023-05-11","index":603,"close":16.77,"high":19.5,"low":16.69,"open":19.15,"volume":10169200},{"timestamp":1683898200,"date":"2023-05-12","index":604,"close":16.39,"high":17.01,"low":15.88,"open":17,"volume":4982100},{"timestamp":1684157400,"date":"2023-05-15","index":605,"close":20.26,"high":20.64,"low":16.13,"open":16.23,"volume":18967600},{"timestamp":1684243800,"date":"2023-05-16","index":606,"close":19.38,"high":20.4,"low":18.75,"open":20,"volume":9840500},{"timestamp":1684330200,"date":"2023-05-17","index":607,"close":21.39,"high":22.23,"low":19.4,"open":19.4,"volume":14206600},{"timestamp":1684416600,"date":"2023-05-18","index":608,"close":24.59,"high":24.9,"low":21.56,"open":21.65,"volume":17978900},{"timestamp":1684503000,"date":"2023-05-19","index":609,"close":23.05,"high":24.89,"low":22.68,"open":24.62,"volume":10271100},{"timestamp":1684762200,"date":"2023-05-22","index":610,"close":27.65,"high":29.36,"low":22.93,"open":23.38,"volume":24507700},{"timestamp":1684848600,"date":"2023-05-23","index":611,"close":25.98,"high":29.99,"low":25.91,"open":27.39,"volume":20129100},{"timestamp":1684935000,"date":"2023-05-24","index":612,"close":26.65,"high":26.88,"low":24.78,"open":25.2,"volume":12570500}]},{"date":"2023-02-14","estimated":-0.47,"reported":-0.25,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":533,"close":18.68,"high":20.7,"low":17.61,"open":20.4,"volume":11031200},{"timestamp":1675261800,"date":"2023-02-01","index":534,"close":20.2,"high":20.43,"low":18.34,"open":18.36,"volume":7432300},{"timestamp":1675348200,"date":"2023-02-02","index":535,"close":23.85,"high":26.35,"low":21.5,"open":21.5,"volume":17585000},{"timestamp":1675434600,"date":"2023-02-03","index":536,"close":22.1,"high":24.18,"low":21.55,"open":21.64,"volume":8204300},{"timestamp":1675693800,"date":"2023-02-06","index":537,"close":21.04,"high":21.85,"low":20.4,"open":21.36,"volume":5186600},{"timestamp":1675780200,"date":"2023-02-07","index":538,"close":20.5,"high":21.18,"low":19.43,"open":21.04,"volume":6083800},{"timestamp":1675866600,"date":"2023-02-08","index":539,"close":18.96,"high":21.3,"low":18.94,"open":20.48,"volume":6310900},{"timestamp":1675953000,"date":"2023-02-09","index":540,"close":16.53,"high":18.45,"low":16.5,"open":18.03,"volume":9719100},{"timestamp":1676039400,"date":"2023-02-10","index":541,"close":16.31,"high":16.65,"low":15.75,"open":16.4,"volume":5916200},{"timestamp":1676298600,"date":"2023-02-13","index":542,"close":16.09,"high":16.25,"low":15.48,"open":16.21,"volume":5915500},{"timestamp":1676385000,"date":"2023-02-14","index":543,"close":16.85,"high":17.3,"low":15.28,"open":15.75,"volume":14872800}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":544,"close":21.59,"high":21.97,"low":18.2,"open":18.51,"volume":29305400},{"timestamp":1676557800,"date":"2023-02-16","index":545,"close":18.93,"high":20.74,"low":18.82,"open":20.27,"volume":9925700},{"timestamp":1676644200,"date":"2023-02-17","index":546,"close":18.32,"high":19.29,"low":17.7,"open":18.55,"volume":6788900},{"timestamp":1676989800,"date":"2023-02-21","index":547,"close":18.55,"high":18.58,"low":17.46,"open":17.74,"volume":4071300},{"timestamp":1677076200,"date":"2023-02-22","index":548,"close":18.57,"high":20.31,"low":18.01,"open":18.47,"volume":7294800},{"timestamp":1677162600,"date":"2023-02-23","index":549,"close":18.52,"high":19.17,"low":17.58,"open":19.02,"volume":4389700},{"timestamp":1677249000,"date":"2023-02-24","index":550,"close":18.04,"high":18.42,"low":17.62,"open":17.95,"volume":3767100},{"timestamp":1677508200,"date":"2023-02-27","index":551,"close":18.25,"high":18.33,"low":17.48,"open":18.23,"volume":3744700},{"timestamp":1677594600,"date":"2023-02-28","index":552,"close":18.51,"high":19.38,"low":18.06,"open":18.06,"volume":5325600},{"timestamp":1677681000,"date":"2023-03-01","index":553,"close":17.93,"high":18.74,"low":17.62,"open":18.67,"volume":3828800},{"timestamp":1677767400,"date":"2023-03-02","index":554,"close":17.67,"high":17.74,"low":16.51,"open":17.47,"volume":5783200}]},{"date":"2022-11-08","estimated":-0.08,"reported":-0.24,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":467,"close":23.78,"high":23.82,"low":20.66,"open":20.68,"volume":7480800},{"timestamp":1666791000,"date":"2022-10-26","index":468,"close":23.67,"high":25.19,"low":23.03,"open":23.31,"volume":4519400},{"timestamp":1666877400,"date":"2022-10-27","index":469,"close":23.35,"high":23.98,"low":22.64,"open":23.88,"volume":3637400},{"timestamp":1666963800,"date":"2022-10-28","index":470,"close":23.68,"high":23.97,"low":22.76,"open":23.25,"volume":3125300},{"timestamp":1667223000,"date":"2022-10-31","index":471,"close":23.18,"high":25.53,"low":23.14,"open":23.35,"volume":5314600},{"timestamp":1667309400,"date":"2022-11-01","index":472,"close":22.17,"high":25.14,"low":22.03,"open":24.67,"volume":6024500},{"timestamp":1667395800,"date":"2022-11-02","index":473,"close":20.43,"high":22.19,"low":20.35,"open":22.12,"volume":7371900},{"timestamp":1667482200,"date":"2022-11-03","index":474,"close":19.77,"high":20.7,"low":19.52,"open":20.25,"volume":6407500},{"timestamp":1667568600,"date":"2022-11-04","index":475,"close":19.37,"high":20.7,"low":18.81,"open":20.49,"volume":6316100},{"timestamp":1667831400,"date":"2022-11-07","index":476,"close":18.62,"high":19.7,"low":17.93,"open":19.52,"volume":6298800},{"timestamp":1667917800,"date":"2022-11-08","index":477,"close":19.04,"high":19.64,"low":17.58,"open":18.18,"volume":9781800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":478,"close":17.06,"high":17.44,"low":14.02,"open":15.2,"volume":17873700},{"timestamp":1668090600,"date":"2022-11-10","index":479,"close":21.7,"high":21.89,"low":18.16,"open":18.52,"volume":12070000},{"timestamp":1668177000,"date":"2022-11-11","index":480,"close":22.54,"high":23.24,"low":20.87,"open":21.01,"volume":6042500},{"timestamp":1668436200,"date":"2022-11-14","index":481,"close":20.56,"high":22.54,"low":20.34,"open":22.01,"volume":6262200},{"timestamp":1668522600,"date":"2022-11-15","index":482,"close":21.64,"high":23.49,"low":21.02,"open":21.39,"volume":8714300},{"timestamp":1668609000,"date":"2022-11-16","index":483,"close":20.2,"high":21.25,"low":19.34,"open":20.9,"volume":6426800},{"timestamp":1668695400,"date":"2022-11-17","index":484,"close":19.46,"high":19.65,"low":18.83,"open":19.49,"volume":4322400},{"timestamp":1668781800,"date":"2022-11-18","index":485,"close":19.21,"high":20.18,"low":18.68,"open":20,"volume":3859800},{"timestamp":1669041000,"date":"2022-11-21","index":486,"close":18.56,"high":19.4,"low":18.08,"open":18.63,"volume":3991200},{"timestamp":1669127400,"date":"2022-11-22","index":487,"close":18.1,"high":19,"low":17.8,"open":18.71,"volume":4279200},{"timestamp":1669213800,"date":"2022-11-23","index":488,"close":18.28,"high":18.59,"low":17.97,"open":18.21,"volume":2937800}]},{"date":"2022-08-08","estimated":0.1,"reported":0.01,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":402,"close":24.6,"high":26.02,"low":24.5,"open":25.9,"volume":5095800},{"timestamp":1658842200,"date":"2022-07-26","index":403,"close":22.66,"high":24.1,"low":22.42,"open":23.9,"volume":6510600},{"timestamp":1658928600,"date":"2022-07-27","index":404,"close":24.77,"high":25.21,"low":22.76,"open":23.28,"volume":6911200},{"timestamp":1659015000,"date":"2022-07-28","index":405,"close":24.37,"high":25.21,"low":23.1,"open":24.46,"volume":6808200},{"timestamp":1659101400,"date":"2022-07-29","index":406,"close":24.33,"high":24.77,"low":23.62,"open":24.13,"volume":3907600},{"timestamp":1659360600,"date":"2022-08-01","index":407,"close":23.94,"high":24.57,"low":23.17,"open":24.03,"volume":5652100},{"timestamp":1659447000,"date":"2022-08-02","index":408,"close":25.44,"high":26.7,"low":23.28,"open":23.34,"volume":10618700},{"timestamp":1659533400,"date":"2022-08-03","index":409,"close":29.06,"high":30.42,"low":26.41,"open":26.67,"volume":12024300},{"timestamp":1659619800,"date":"2022-08-04","index":410,"close":28.33,"high":30.88,"low":27.73,"open":28.98,"volume":7733100},{"timestamp":1659706200,"date":"2022-08-05","index":411,"close":29.6,"high":30.37,"low":26.83,"open":27.41,"volume":11041200},{"timestamp":1659965400,"date":"2022-08-08","index":412,"close":32.27,"high":34.99,"low":31.06,"open":31.21,"volume":23752000}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":413,"close":28.45,"high":33.49,"low":27.52,"open":28.24,"volume":21850400},{"timestamp":1660138200,"date":"2022-08-10","index":414,"close":33.5,"high":33.91,"low":28.51,"open":29.95,"volume":18630100},{"timestamp":1660224600,"date":"2022-08-11","index":415,"close":31.71,"high":35.46,"low":30.93,"open":34.38,"volume":12420100},{"timestamp":1660311000,"date":"2022-08-12","index":416,"close":34.76,"high":35.19,"low":31.72,"open":32.37,"volume":8940700},{"timestamp":1660570200,"date":"2022-08-15","index":417,"close":33.08,"high":35.29,"low":32.34,"open":33.95,"volume":7882100},{"timestamp":1660656600,"date":"2022-08-16","index":418,"close":36.28,"high":37.67,"low":30.78,"open":32.93,"volume":15433400},{"timestamp":1660743000,"date":"2022-08-17","index":419,"close":33.01,"high":36.5,"low":32.53,"open":34.93,"volume":11354200},{"timestamp":1660829400,"date":"2022-08-18","index":420,"close":31.13,"high":33.29,"low":30.7,"open":33.27,"volume":8599100},{"timestamp":1660915800,"date":"2022-08-19","index":421,"close":28.46,"high":30.05,"low":28.2,"open":30,"volume":7461200},{"timestamp":1661175000,"date":"2022-08-22","index":422,"close":26.84,"high":28.59,"low":26.27,"open":27.26,"volume":7525200},{"timestamp":1661261400,"date":"2022-08-23","index":423,"close":26.65,"high":28.22,"low":26.32,"open":26.98,"volume":5573500}]},{"date":"2022-05-09","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":340,"close":79.59,"high":80.65,"low":74.31,"open":74.83,"volume":8505400},{"timestamp":1650979800,"date":"2022-04-26","index":341,"close":75.49,"high":79.29,"low":73.8,"open":77.84,"volume":6521700},{"timestamp":1651066200,"date":"2022-04-27","index":342,"close":71.84,"high":77.38,"low":71.09,"open":74.58,"volume":6507600},{"timestamp":1651152600,"date":"2022-04-28","index":343,"close":78.1,"high":80.28,"low":71.54,"open":74.23,"volume":9306900},{"timestamp":1651239000,"date":"2022-04-29","index":344,"close":75.02,"high":83.97,"low":74.69,"open":77.47,"volume":7514600},{"timestamp":1651498200,"date":"2022-05-02","index":345,"close":83.6,"high":83.62,"low":72.45,"open":73.14,"volume":7461300},{"timestamp":1651584600,"date":"2022-05-03","index":346,"close":85.46,"high":86.06,"low":80.16,"open":82.24,"volume":5908700},{"timestamp":1651671000,"date":"2022-05-04","index":347,"close":93.57,"high":94.43,"low":83.5,"open":83.72,"volume":11244100},{"timestamp":1651757400,"date":"2022-05-05","index":348,"close":89.04,"high":92.17,"low":86.72,"open":90.51,"volume":6928800},{"timestamp":1651843800,"date":"2022-05-06","index":349,"close":83.89,"high":89.7,"low":79.57,"open":88.34,"volume":7899600},{"timestamp":1652103000,"date":"2022-05-09","index":350,"close":77.13,"high":85.76,"low":76.23,"open":80.85,"volume":18088500}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":351,"close":33.61,"high":38.47,"low":29.02,"open":33.98,"volume":68822500},{"timestamp":1652275800,"date":"2022-05-11","index":352,"close":28,"high":32.47,"low":25.43,"open":31.64,"volume":28747800},{"timestamp":1652362200,"date":"2022-05-12","index":353,"close":32.78,"high":33.65,"low":26.78,"open":27.41,"volume":17912400},{"timestamp":1652448600,"date":"2022-05-13","index":354,"close":38.13,"high":38.29,"low":33.16,"open":35.25,"volume":16614800},{"timestamp":1652707800,"date":"2022-05-16","index":355,"close":37.79,"high":40.33,"low":36.99,"open":37.38,"volume":8817800},{"timestamp":1652794200,"date":"2022-05-17","index":356,"close":46.66,"high":46.87,"low":38.68,"open":38.89,"volume":17297700},{"timestamp":1652880600,"date":"2022-05-18","index":357,"close":48.34,"high":53,"low":43.35,"open":43.65,"volume":24315600},{"timestamp":1652967000,"date":"2022-05-19","index":358,"close":51.58,"high":54.75,"low":44.05,"open":49,"volume":19498800},{"timestamp":1653053400,"date":"2022-05-20","index":359,"close":44.7,"high":50.44,"low":40.13,"open":48.43,"volume":23575300},{"timestamp":1653312600,"date":"2022-05-23","index":360,"close":41.95,"high":45.1,"low":41.04,"open":43.52,"volume":8816600},{"timestamp":1653399000,"date":"2022-05-24","index":361,"close":37.15,"high":40.6,"low":35.5,"open":40.2,"volume":10413600}]},{"date":"2022-02-15","estimated":0.51,"reported":0.89,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":283,"close":117.33,"high":120.75,"low":106.4,"open":111.3,"volume":11497000},{"timestamp":1643812200,"date":"2022-02-02","index":284,"close":105.79,"high":116.4,"low":103.11,"open":115.04,"volume":7537800},{"timestamp":1643898600,"date":"2022-02-03","index":285,"close":97.93,"high":105.2,"low":97.1,"open":99.63,"volume":5422800},{"timestamp":1643985000,"date":"2022-02-04","index":286,"close":98.63,"high":101.4,"low":93.22,"open":99.57,"volume":6249900},{"timestamp":1644244200,"date":"2022-02-07","index":287,"close":96.04,"high":105.15,"low":95.28,"open":99.49,"volume":4936300},{"timestamp":1644330600,"date":"2022-02-08","index":288,"close":99.97,"high":100.91,"low":94.67,"open":95,"volume":4141300},{"timestamp":1644417000,"date":"2022-02-09","index":289,"close":112.29,"high":113.24,"low":102.76,"open":102.89,"volume":6599700},{"timestamp":1644503400,"date":"2022-02-10","index":290,"close":106,"high":120.04,"low":102.18,"open":107.84,"volume":11233200},{"timestamp":1644589800,"date":"2022-02-11","index":291,"close":100.02,"high":108.88,"low":98.25,"open":106.12,"volume":6731500},{"timestamp":1644849000,"date":"2022-02-14","index":292,"close":104.6,"high":108.78,"low":97.55,"open":100.03,"volume":7228000},{"timestamp":1644935400,"date":"2022-02-15","index":293,"close":109.11,"high":109.87,"low":98.8,"open":107.5,"volume":18894000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":294,"close":148.01,"high":150.1,"low":133.03,"open":137.2,"volume":33838000},{"timestamp":1645108200,"date":"2022-02-17","index":295,"close":139.63,"high":157.39,"low":136.56,"open":157.2,"volume":21890300},{"timestamp":1645194600,"date":"2022-02-18","index":296,"close":130.05,"high":144.28,"low":126.42,"open":139.38,"volume":12845900},{"timestamp":1645540200,"date":"2022-02-22","index":297,"close":120.51,"high":134.78,"low":119.32,"open":127.3,"volume":10516000},{"timestamp":1645626600,"date":"2022-02-23","index":298,"close":112.43,"high":126.04,"low":111.71,"open":123.94,"volume":9434600},{"timestamp":1645713000,"date":"2022-02-24","index":299,"close":131.55,"high":132.49,"low":101.8,"open":104,"volume":13921300},{"timestamp":1645799400,"date":"2022-02-25","index":300,"close":135.88,"high":139.54,"low":126.43,"open":134,"volume":11202400},{"timestamp":1646058600,"date":"2022-02-28","index":301,"close":157.99,"high":158.66,"low":136.6,"open":136.84,"volume":17160900},{"timestamp":1646145000,"date":"2022-03-01","index":302,"close":145.4,"high":161,"low":144.13,"open":160,"volume":12414200},{"timestamp":1646231400,"date":"2022-03-02","index":303,"close":156.93,"high":157.75,"low":139.5,"open":148.69,"volume":11287900},{"timestamp":1646317800,"date":"2022-03-03","index":304,"close":150.06,"high":156.92,"low":143.58,"open":153.6,"volume":10955700}]},{"date":"2021-11-09","estimated":0.33,"reported":0.6,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":216,"close":327.08,"high":355.72,"low":310.02,"open":352.56,"volume":7312900},{"timestamp":1635341400,"date":"2021-10-27","index":217,"close":314.5,"high":334.81,"low":311.5,"open":320,"volume":3677000},{"timestamp":1635427800,"date":"2021-10-28","index":218,"close":330,"high":336.76,"low":321.46,"open":328.17,"volume":3087700},{"timestamp":1635514200,"date":"2021-10-29","index":219,"close":322.04,"high":340.99,"low":318.48,"open":329.37,"volume":2804800},{"timestamp":1635773400,"date":"2021-11-01","index":220,"close":344.73,"high":346.88,"low":323.02,"open":323.78,"volume":3517100},{"timestamp":1635859800,"date":"2021-11-02","index":221,"close":344.09,"high":355.42,"low":332.88,"open":348,"volume":2601500},{"timestamp":1635946200,"date":"2021-11-03","index":222,"close":330.11,"high":343.3,"low":320.2,"open":343.28,"volume":3148700},{"timestamp":1636032600,"date":"2021-11-04","index":223,"close":321.71,"high":337,"low":320.33,"open":328.25,"volume":2233400},{"timestamp":1636119000,"date":"2021-11-05","index":224,"close":331.56,"high":334.99,"low":320.25,"open":325,"volume":2469500},{"timestamp":1636381800,"date":"2021-11-08","index":225,"close":334.6,"high":342.51,"low":321.3,"open":340.9,"volume":3152300},{"timestamp":1636468200,"date":"2021-11-09","index":226,"close":313.71,"high":338.5,"low":307.86,"open":334,"volume":6648000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":227,"close":256.59,"high":270.87,"low":239.98,"open":242.75,"volume":14442600},{"timestamp":1636641000,"date":"2021-11-11","index":228,"close":246.02,"high":265.99,"low":243.5,"open":264.49,"volume":5351400},{"timestamp":1636727400,"date":"2021-11-12","index":229,"close":264.18,"high":265.7,"low":244.8,"open":246.46,"volume":5418800},{"timestamp":1636986600,"date":"2021-11-15","index":230,"close":233.78,"high":261.99,"low":232.5,"open":260.52,"volume":7801600},{"timestamp":1637073000,"date":"2021-11-16","index":231,"close":236.01,"high":241,"low":227.1,"open":230.69,"volume":4008400},{"timestamp":1637159400,"date":"2021-11-17","index":232,"close":232.02,"high":247.7,"low":231.32,"open":235.69,"volume":2975000},{"timestamp":1637245800,"date":"2021-11-18","index":233,"close":226.37,"high":238.45,"low":223.01,"open":234.64,"volume":3488500},{"timestamp":1637332200,"date":"2021-11-19","index":234,"close":206.97,"high":228.63,"low":205.29,"open":227.52,"volume":6476800},{"timestamp":1637591400,"date":"2021-11-22","index":235,"close":205.49,"high":215.29,"low":197.55,"open":210.74,"volume":5849700},{"timestamp":1637677800,"date":"2021-11-23","index":236,"close":197.36,"high":205.99,"low":189,"open":203.83,"volume":5662100},{"timestamp":1637764200,"date":"2021-11-24","index":237,"close":207.6,"high":210.01,"low":190.23,"open":191.29,"volume":4320500}]},{"date":"2021-08-10","estimated":0.25,"reported":0.62,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":152,"close":115.75,"high":123.69,"low":112.6,"open":121.65,"volume":2360300},{"timestamp":1627479000,"date":"2021-07-28","index":153,"close":121.79,"high":122.64,"low":116.38,"open":117.31,"volume":1829200},{"timestamp":1627565400,"date":"2021-07-29","index":154,"close":123.87,"high":127.4,"low":122.99,"open":123,"volume":2836200},{"timestamp":1627651800,"date":"2021-07-30","index":155,"close":120.76,"high":125.25,"low":120.36,"open":121.05,"volume":1317700},{"timestamp":1627911000,"date":"2021-08-02","index":156,"close":133.41,"high":134.15,"low":121,"open":122,"volume":4736600},{"timestamp":1627997400,"date":"2021-08-03","index":157,"close":128.68,"high":139.41,"low":125.06,"open":133.81,"volume":3793900},{"timestamp":1628083800,"date":"2021-08-04","index":158,"close":127.98,"high":133.46,"low":125.76,"open":128.01,"volume":1862100},{"timestamp":1628170200,"date":"2021-08-05","index":159,"close":133.17,"high":137.4,"low":124.3,"open":128.14,"volume":5132300},{"timestamp":1628256600,"date":"2021-08-06","index":160,"close":132.13,"high":139.56,"low":130.66,"open":135.29,"volume":4450000},{"timestamp":1628515800,"date":"2021-08-09","index":161,"close":137.19,"high":140.03,"low":133.48,"open":134.9,"volume":3915600},{"timestamp":1628602200,"date":"2021-08-10","index":162,"close":135.68,"high":140.61,"low":135.1,"open":139.49,"volume":5023000}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":163,"close":171.2,"high":172,"low":156.77,"open":166.82,"volume":17993600},{"timestamp":1628775000,"date":"2021-08-12","index":164,"close":178.12,"high":186.14,"low":166.25,"open":167.68,"volume":14085200},{"timestamp":1628861400,"date":"2021-08-13","index":165,"close":203.29,"high":205.19,"low":184.5,"open":187.82,"volume":14229600},{"timestamp":1629120600,"date":"2021-08-16","index":166,"close":200.89,"high":213.9,"low":188.28,"open":198.2,"volume":10637000},{"timestamp":1629207000,"date":"2021-08-17","index":167,"close":200.18,"high":208.49,"low":190.16,"open":190.65,"volume":7450200},{"timestamp":1629293400,"date":"2021-08-18","index":168,"close":212.27,"high":220.11,"low":203.6,"open":204.6,"volume":8752000},{"timestamp":1629379800,"date":"2021-08-19","index":169,"close":193.87,"high":213.99,"low":192.51,"open":210.15,"volume":7321700},{"timestamp":1629466200,"date":"2021-08-20","index":170,"close":195.64,"high":208.6,"low":192.51,"open":197.15,"volume":6125600},{"timestamp":1629725400,"date":"2021-08-23","index":171,"close":202.96,"high":206.47,"low":198.88,"open":201.24,"volume":4427800},{"timestamp":1629811800,"date":"2021-08-24","index":172,"close":219.45,"high":220.7,"low":204.2,"open":206.06,"volume":5521800},{"timestamp":1629898200,"date":"2021-08-25","index":173,"close":214.14,"high":223.82,"low":214.09,"open":218.85,"volume":3929400}]},{"date":"2021-05-11","estimated":0.15,"reported":0.22,"pre":[{"timestamp":1619530200,"date":"2021-04-27","index":89,"close":116.33,"high":123.09,"low":112.3,"open":114.94,"volume":2629900},{"timestamp":1619616600,"date":"2021-04-28","index":90,"close":113.75,"high":120.46,"low":111.24,"open":116.93,"volume":1648300},{"timestamp":1619703000,"date":"2021-04-29","index":91,"close":108.56,"high":116,"low":103,"open":115.7,"volume":2145300},{"timestamp":1619789400,"date":"2021-04-30","index":92,"close":109.02,"high":112.5,"low":103.68,"open":103.9,"volume":1199500},{"timestamp":1620048600,"date":"2021-05-03","index":93,"close":114.2,"high":117.99,"low":105.73,"open":111.12,"volume":1773500},{"timestamp":1620135000,"date":"2021-05-04","index":94,"close":107.36,"high":115,"low":101.1,"open":115,"volume":2081700},{"timestamp":1620221400,"date":"2021-05-05","index":95,"close":98.19,"high":109.15,"low":97.5,"open":109.15,"volume":1387400},{"timestamp":1620307800,"date":"2021-05-06","index":96,"close":92.04,"high":98,"low":88.38,"open":97.26,"volume":2312400},{"timestamp":1620394200,"date":"2021-05-07","index":97,"close":95.97,"high":100.86,"low":94.2,"open":96.47,"volume":1648200},{"timestamp":1620653400,"date":"2021-05-10","index":98,"close":88.21,"high":94.57,"low":86.21,"open":93.05,"volume":2291300},{"timestamp":1620739800,"date":"2021-05-11","index":99,"close":89.44,"high":89.49,"low":81.2,"open":83.43,"volume":3806700}],"post":[{"timestamp":1620826200,"date":"2021-05-12","index":100,"close":91.82,"high":115.48,"low":88.88,"open":115.28,"volume":12764700},{"timestamp":1620912600,"date":"2021-05-13","index":101,"close":84.05,"high":97.87,"low":80.85,"open":96.25,"volume":5638200},{"timestamp":1620999000,"date":"2021-05-14","index":102,"close":103.36,"high":103.95,"low":86.25,"open":87.76,"volume":4400700},{"timestamp":1621258200,"date":"2021-05-17","index":103,"close":115,"high":115.9,"low":96.01,"open":100.01,"volume":4925000},{"timestamp":1621344600,"date":"2021-05-18","index":104,"close":119.49,"high":124.9,"low":111.41,"open":111.69,"volume":5006100},{"timestamp":1621431000,"date":"2021-05-19","index":105,"close":132.91,"high":136.74,"low":108.41,"open":110.75,"volume":6595300},{"timestamp":1621517400,"date":"2021-05-20","index":106,"close":139.08,"high":145.4,"low":129.26,"open":135,"volume":4889200},{"timestamp":1621603800,"date":"2021-05-21","index":107,"close":153.85,"high":156.24,"low":137.38,"open":140.6,"volume":4072500},{"timestamp":1621863000,"date":"2021-05-24","index":108,"close":139.77,"high":164.64,"low":138,"open":152.07,"volume":4718600},{"timestamp":1621949400,"date":"2021-05-25","index":109,"close":133.7,"high":146.72,"low":132.56,"open":141.76,"volume":2304400},{"timestamp":1622035800,"date":"2021-05-26","index":110,"close":146.58,"high":149.59,"low":133,"open":135.18,"volume":3491400}]},{"date":"2021-03-17","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1614781800,"date":"2021-03-03","index":51,"close":57.58,"high":63.01,"low":55.6,"open":61.7,"volume":1610300},{"timestamp":1614868200,"date":"2021-03-04","index":52,"close":54.92,"high":59.54,"low":49.09,"open":56.15,"volume":2218900},{"timestamp":1614954600,"date":"2021-03-05","index":53,"close":51.16,"high":55.29,"low":42.51,"open":54.54,"volume":2322100},{"timestamp":1615213800,"date":"2021-03-08","index":54,"close":46.87,"high":52.22,"low":45.14,"open":50.67,"volume":1382300},{"timestamp":1615300200,"date":"2021-03-09","index":55,"close":53.24,"high":55.45,"low":49.05,"open":49.4,"volume":2035200},{"timestamp":1615386600,"date":"2021-03-10","index":56,"close":52.99,"high":58.55,"low":52.12,"open":57.3,"volume":1540900},{"timestamp":1615473000,"date":"2021-03-11","index":57,"close":59.24,"high":59.55,"low":54.05,"open":54.75,"volume":1260700},{"timestamp":1615559400,"date":"2021-03-12","index":58,"close":58,"high":58.5,"low":53.5,"open":53.5,"volume":1130200},{"timestamp":1615815000,"date":"2021-03-15","index":59,"close":62.93,"high":63.01,"low":56.83,"open":58.89,"volume":1432500},{"timestamp":1615901400,"date":"2021-03-16","index":60,"close":60.05,"high":64.5,"low":56.85,"open":62.27,"volume":1266400},{"timestamp":1615987800,"date":"2021-03-17","index":61,"close":60.79,"high":62.26,"low":54.5,"open":56.78,"volume":2762900}],"post":[{"timestamp":1616074200,"date":"2021-03-18","index":62,"close":115.09,"high":124.75,"low":81.96,"open":83.54,"volume":21497900},{"timestamp":1616160600,"date":"2021-03-19","index":63,"close":125.28,"high":128.8,"low":106.6,"open":108,"volume":8769700},{"timestamp":1616419800,"date":"2021-03-22","index":64,"close":164.87,"high":165.66,"low":124.05,"open":127.94,"volume":8566600},{"timestamp":1616506200,"date":"2021-03-23","index":65,"close":118.48,"high":164.06,"low":115.58,"open":159.97,"volume":11899100},{"timestamp":1616592600,"date":"2021-03-24","index":66,"close":112.28,"high":134.16,"low":110.11,"open":121.88,"volume":5499400},{"timestamp":1616679000,"date":"2021-03-25","index":67,"close":123.73,"high":130.36,"low":105.95,"open":106.3,"volume":3820900},{"timestamp":1616765400,"date":"2021-03-26","index":68,"close":142.95,"high":144.86,"low":118.25,"open":125,"volume":3260400},{"timestamp":1617024600,"date":"2021-03-29","index":69,"close":134.49,"high":156.93,"low":132.53,"open":140.8,"volume":2652400},{"timestamp":1617111000,"date":"2021-03-30","index":70,"close":129.28,"high":137.61,"low":122.6,"open":133.48,"volume":1521900},{"timestamp":1617197400,"date":"2021-03-31","index":71,"close":128.86,"high":137.79,"low":128,"open":131.63,"volume":1137700},{"timestamp":1617283800,"date":"2021-04-01","index":72,"close":144.28,"high":147.48,"low":133,"open":133.94,"volume":1871600}]},{"date":"2020-12-16","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-05","estimated":-0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.39,"reported":-0.17,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":903,"close":27.63,"high":28.33,"low":27.25,"open":27.5,"volume":2726000},{"timestamp":1721827800,"date":"2024-07-24","index":904,"close":25.02,"high":27.78,"low":24.82,"open":27.15,"volume":5783700},{"timestamp":1721914200,"date":"2024-07-25","index":905,"close":25.76,"high":26.32,"low":24.72,"open":25.16,"volume":4412500},{"timestamp":1722000600,"date":"2024-07-26","index":906,"close":26.11,"high":27.09,"low":25.97,"open":26.99,"volume":3934200},{"timestamp":1722259800,"date":"2024-07-29","index":907,"close":26.05,"high":27.73,"low":25.74,"open":26.31,"volume":4393600},{"timestamp":1722346200,"date":"2024-07-30","index":908,"close":26.03,"high":26.98,"low":24.87,"open":26.32,"volume":4136500},{"timestamp":1722432600,"date":"2024-07-31","index":909,"close":27.93,"high":29.4,"low":27.14,"open":27.59,"volume":10318700},{"timestamp":1722519000,"date":"2024-08-01","index":910,"close":25.4,"high":28.17,"low":25.02,"open":28,"volume":7176100},{"timestamp":1722605400,"date":"2024-08-02","index":911,"close":23.76,"high":24.56,"low":23.55,"open":24.2,"volume":5209000},{"timestamp":1722864600,"date":"2024-08-05","index":912,"close":23.82,"high":24.51,"low":20.6,"open":20.98,"volume":8130900},{"timestamp":1722951000,"date":"2024-08-06","index":913,"close":23.87,"high":24.57,"low":23.2,"open":23.97,"volume":8194700}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":914,"close":33.3,"high":36.4,"low":28.84,"open":30,"volume":46522500},{"timestamp":1723123800,"date":"2024-08-08","index":915,"close":34.21,"high":35.29,"low":32.28,"open":33.56,"volume":12796600},{"timestamp":1723210200,"date":"2024-08-09","index":916,"close":36.25,"high":38.5,"low":32.82,"open":34.61,"volume":17062500},{"timestamp":1723469400,"date":"2024-08-12","index":917,"close":34.18,"high":36.1,"low":33.76,"open":35.39,"volume":8275200},{"timestamp":1723555800,"date":"2024-08-13","index":918,"close":37.83,"high":38.08,"low":34.75,"open":35.22,"volume":9445000},{"timestamp":1723642200,"date":"2024-08-14","index":919,"close":36.08,"high":38.92,"low":36.04,"open":38.59,"volume":7114400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.39,"reported":-0.31,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":841,"close":22.94,"high":23.75,"low":21.97,"open":22.04,"volume":5408500},{"timestamp":1713965400,"date":"2024-04-24","index":842,"close":23.12,"high":23.49,"low":22.67,"open":22.97,"volume":2224900},{"timestamp":1714051800,"date":"2024-04-25","index":843,"close":22.83,"high":22.95,"low":21.73,"open":22.14,"volume":2874100},{"timestamp":1714138200,"date":"2024-04-26","index":844,"close":23.46,"high":23.72,"low":22.51,"open":22.9,"volume":3596300},{"timestamp":1714397400,"date":"2024-04-29","index":845,"close":23.04,"high":23.89,"low":22.83,"open":23.49,"volume":2409500},{"timestamp":1714483800,"date":"2024-04-30","index":846,"close":22.13,"high":22.84,"low":22.09,"open":22.75,"volume":2383700},{"timestamp":1714570200,"date":"2024-05-01","index":847,"close":22.87,"high":24.12,"low":22.01,"open":22.01,"volume":4999200},{"timestamp":1714656600,"date":"2024-05-02","index":848,"close":23.51,"high":23.93,"low":22.88,"open":23.7,"volume":2500300},{"timestamp":1714743000,"date":"2024-05-03","index":849,"close":24.15,"high":24.98,"low":23.51,"open":24.67,"volume":4310800},{"timestamp":1715002200,"date":"2024-05-06","index":850,"close":25.75,"high":26.07,"low":24.63,"open":24.79,"volume":6343600},{"timestamp":1715088600,"date":"2024-05-07","index":851,"close":24.47,"high":26.11,"low":24.41,"open":25.55,"volume":9331400}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":852,"close":23.11,"high":23.24,"low":20.68,"open":20.9,"volume":12077000},{"timestamp":1715261400,"date":"2024-05-09","index":853,"close":26.17,"high":26.87,"low":22.62,"open":23.06,"volume":10308800},{"timestamp":1715347800,"date":"2024-05-10","index":854,"close":25.4,"high":26.53,"low":24.95,"open":26.14,"volume":5377100},{"timestamp":1715607000,"date":"2024-05-13","index":855,"close":27.43,"high":28.53,"low":26.06,"open":26.24,"volume":9346300},{"timestamp":1715693400,"date":"2024-05-14","index":856,"close":28.59,"high":30.14,"low":27.88,"open":28.49,"volume":11488200},{"timestamp":1715779800,"date":"2024-05-15","index":857,"close":28.11,"high":30.17,"low":27.39,"open":29.78,"volume":6932700},{"timestamp":1715866200,"date":"2024-05-16","index":858,"close":25.61,"high":28.29,"low":25.6,"open":28.09,"volume":6334500},{"timestamp":1715952600,"date":"2024-05-17","index":859,"close":25.41,"high":25.9,"low":24.92,"open":25.56,"volume":4407300},{"timestamp":1716211800,"date":"2024-05-20","index":860,"close":25.56,"high":26.34,"low":25.05,"open":25.45,"volume":3784700},{"timestamp":1716298200,"date":"2024-05-21","index":861,"close":24.7,"high":25.43,"low":24.61,"open":25.16,"volume":3319100},{"timestamp":1716384600,"date":"2024-05-22","index":862,"close":24.33,"high":25.37,"low":24.11,"open":24.6,"volume":3379900}]},{"date":"2024-02-13","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":783,"close":33.57,"high":35.95,"low":33.53,"open":34.84,"volume":8540300},{"timestamp":1706711400,"date":"2024-01-31","index":784,"close":31.76,"high":35.12,"low":31.57,"open":32.66,"volume":10103800},{"timestamp":1706797800,"date":"2024-02-01","index":785,"close":32.3,"high":32.74,"low":30.66,"open":32.19,"volume":7200700},{"timestamp":1706884200,"date":"2024-02-02","index":786,"close":32.7,"high":32.99,"low":30.82,"open":31.46,"volume":6204800},{"timestamp":1707143400,"date":"2024-02-05","index":787,"close":31.99,"high":32.34,"low":30.86,"open":31.7,"volume":5244300},{"timestamp":1707229800,"date":"2024-02-06","index":788,"close":33.3,"high":34.02,"low":31.83,"open":32.14,"volume":7100700},{"timestamp":1707316200,"date":"2024-02-07","index":789,"close":32.42,"high":33.18,"low":31.34,"open":33.16,"volume":6526200},{"timestamp":1707402600,"date":"2024-02-08","index":790,"close":34.31,"high":34.83,"low":32.01,"open":32.41,"volume":8712100},{"timestamp":1707489000,"date":"2024-02-09","index":791,"close":33.9,"high":35.34,"low":33.01,"open":34.5,"volume":9509400},{"timestamp":1707748200,"date":"2024-02-12","index":792,"close":35.47,"high":36.96,"low":33.73,"open":33.84,"volume":10121500},{"timestamp":1707834600,"date":"2024-02-13","index":793,"close":32.92,"high":34.56,"low":32.47,"open":33.38,"volume":14968900}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":794,"close":26.46,"high":29.6,"low":25.3,"open":29.4,"volume":28193600},{"timestamp":1708007400,"date":"2024-02-15","index":795,"close":27.11,"high":27.82,"low":26.27,"open":26.92,"volume":9448700},{"timestamp":1708093800,"date":"2024-02-16","index":796,"close":26.19,"high":27.53,"low":25.91,"open":26.83,"volume":9656900},{"timestamp":1708439400,"date":"2024-02-20","index":797,"close":25.54,"high":26.12,"low":25.09,"open":25.35,"volume":7274200},{"timestamp":1708525800,"date":"2024-02-21","index":798,"close":24.51,"high":25.06,"low":24.22,"open":24.96,"volume":6463200},{"timestamp":1708612200,"date":"2024-02-22","index":799,"close":24.47,"high":25.33,"low":24.28,"open":25.11,"volume":6094500},{"timestamp":1708698600,"date":"2024-02-23","index":800,"close":24.24,"high":24.86,"low":24.03,"open":24.3,"volume":4804900},{"timestamp":1708957800,"date":"2024-02-26","index":801,"close":25.37,"high":25.78,"low":24.01,"open":24.13,"volume":5710600},{"timestamp":1709044200,"date":"2024-02-27","index":802,"close":26.22,"high":26.64,"low":25.43,"open":26,"volume":5875100},{"timestamp":1709130600,"date":"2024-02-28","index":803,"close":25.52,"high":27.14,"low":25.35,"open":25.73,"volume":5372900},{"timestamp":1709217000,"date":"2024-02-29","index":804,"close":25.75,"high":26.62,"low":25.56,"open":26.2,"volume":5034600}]},{"date":"2023-11-07","estimated":-0.02,"reported":-0.05,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":717,"close":24.58,"high":25.9,"low":24.42,"open":24.56,"volume":4445200},{"timestamp":1698240600,"date":"2023-10-25","index":718,"close":23.01,"high":24.08,"low":22.53,"open":24.02,"volume":4657700},{"timestamp":1698327000,"date":"2023-10-26","index":719,"close":23.14,"high":23.7,"low":22.36,"open":23,"volume":4123100},{"timestamp":1698413400,"date":"2023-10-27","index":720,"close":23.03,"high":23.73,"low":22.82,"open":23.5,"volume":3032500},{"timestamp":1698672600,"date":"2023-10-30","index":721,"close":23.32,"high":24.43,"low":22.72,"open":23.7,"volume":3594600},{"timestamp":1698759000,"date":"2023-10-31","index":722,"close":24.03,"high":24.53,"low":23.26,"open":23.4,"volume":3290900},{"timestamp":1698845400,"date":"2023-11-01","index":723,"close":24.59,"high":24.67,"low":23.46,"open":24.2,"volume":3113900},{"timestamp":1698931800,"date":"2023-11-02","index":724,"close":27.43,"high":27.47,"low":25.64,"open":26.03,"volume":6892000},{"timestamp":1699018200,"date":"2023-11-03","index":725,"close":30.32,"high":30.58,"low":28.3,"open":28.51,"volume":8670400},{"timestamp":1699281000,"date":"2023-11-06","index":726,"close":29.3,"high":31.43,"low":28.34,"open":31,"volume":8395300},{"timestamp":1699367400,"date":"2023-11-07","index":727,"close":29.41,"high":30.2,"low":28.79,"open":29.35,"volume":11295300}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":728,"close":21.38,"high":22.71,"low":20.72,"open":21.28,"volume":22941600},{"timestamp":1699540200,"date":"2023-11-09","index":729,"close":21.12,"high":22.73,"low":20.95,"open":21.8,"volume":12245800},{"timestamp":1699626600,"date":"2023-11-10","index":730,"close":20.87,"high":21.32,"low":19.84,"open":21.21,"volume":7904700},{"timestamp":1699885800,"date":"2023-11-13","index":731,"close":21.84,"high":21.95,"low":20.25,"open":20.57,"volume":4687700},{"timestamp":1699972200,"date":"2023-11-14","index":732,"close":25.43,"high":25.62,"low":22.82,"open":23.22,"volume":12078100},{"timestamp":1700058600,"date":"2023-11-15","index":733,"close":26,"high":27.28,"low":24.65,"open":25.5,"volume":9661300},{"timestamp":1700145000,"date":"2023-11-16","index":734,"close":24.27,"high":25.61,"low":23.76,"open":25.6,"volume":5641000},{"timestamp":1700231400,"date":"2023-11-17","index":735,"close":25.58,"high":25.68,"low":23.85,"open":24.68,"volume":5227300},{"timestamp":1700490600,"date":"2023-11-20","index":736,"close":25.99,"high":26.36,"low":25.13,"open":25.76,"volume":5408100},{"timestamp":1700577000,"date":"2023-11-21","index":737,"close":23.78,"high":25.76,"low":23.7,"open":25.51,"volume":5137100},{"timestamp":1700663400,"date":"2023-11-22","index":738,"close":23.48,"high":24.6,"low":23.36,"open":24.12,"volume":4287600}]},{"date":"2023-08-08","estimated":-0.07,"reported":0.06,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":653,"close":62.99,"high":65.98,"low":54.71,"open":55.16,"volume":24504000},{"timestamp":1690378200,"date":"2023-07-26","index":654,"close":64.16,"high":65.64,"low":61.62,"open":62.38,"volume":11940300},{"timestamp":1690464600,"date":"2023-07-27","index":655,"close":58.94,"high":67.22,"low":57.43,"open":66.25,"volume":15001600},{"timestamp":1690551000,"date":"2023-07-28","index":656,"close":65.18,"high":65.61,"low":60.25,"open":61.41,"volume":11789900},{"timestamp":1690810200,"date":"2023-07-31","index":657,"close":68.69,"high":68.92,"low":65.08,"open":67,"volume":12304300},{"timestamp":1690896600,"date":"2023-08-01","index":658,"close":72.09,"high":72.58,"low":65.46,"open":67.16,"volume":12473100},{"timestamp":1690983000,"date":"2023-08-02","index":659,"close":67.99,"high":71.05,"low":64.82,"open":69.07,"volume":11154400},{"timestamp":1691069400,"date":"2023-08-03","index":660,"close":68.21,"high":71.08,"low":65.54,"open":66.94,"volume":8092000},{"timestamp":1691155800,"date":"2023-08-04","index":661,"close":60.72,"high":68.21,"low":59.51,"open":68.16,"volume":13559400},{"timestamp":1691415000,"date":"2023-08-07","index":662,"close":51.97,"high":60.5,"low":51.61,"open":60.5,"volume":14754300},{"timestamp":1691501400,"date":"2023-08-08","index":663,"close":51.75,"high":53.6,"low":46.3,"open":48.23,"volume":16934000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":664,"close":34.03,"high":44,"low":33.35,"open":42.78,"volume":34562100},{"timestamp":1691674200,"date":"2023-08-10","index":665,"close":32.05,"high":36.5,"low":32.03,"open":33.3,"volume":22537700},{"timestamp":1691760600,"date":"2023-08-11","index":666,"close":33.5,"high":33.79,"low":30.82,"open":31.58,"volume":15330400},{"timestamp":1692019800,"date":"2023-08-14","index":667,"close":34.82,"high":35.1,"low":32.2,"open":33.35,"volume":11575900},{"timestamp":1692106200,"date":"2023-08-15","index":668,"close":33.11,"high":35.71,"low":32.95,"open":34.74,"volume":9940800},{"timestamp":1692192600,"date":"2023-08-16","index":669,"close":32.38,"high":33.87,"low":32.23,"open":32.5,"volume":7346400},{"timestamp":1692279000,"date":"2023-08-17","index":670,"close":31.78,"high":32.71,"low":30.52,"open":32.41,"volume":8999900},{"timestamp":1692365400,"date":"2023-08-18","index":671,"close":32.09,"high":32.62,"low":30.4,"open":30.6,"volume":6234600},{"timestamp":1692624600,"date":"2023-08-21","index":672,"close":33.34,"high":33.85,"low":31.75,"open":32.37,"volume":6152700},{"timestamp":1692711000,"date":"2023-08-22","index":673,"close":32.57,"high":34.53,"low":32.1,"open":34.27,"volume":6484300},{"timestamp":1692797400,"date":"2023-08-23","index":674,"close":32.57,"high":33.27,"low":31.61,"open":32.25,"volume":6147100}]},{"date":"2023-05-09","estimated":-0.81,"reported":-0.47,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":591,"close":14.51,"high":14.98,"low":14.48,"open":14.7,"volume":2130400},{"timestamp":1682515800,"date":"2023-04-26","index":592,"close":14.31,"high":15.04,"low":14.13,"open":14.63,"volume":2009900},{"timestamp":1682602200,"date":"2023-04-27","index":593,"close":14.47,"high":14.91,"low":14.14,"open":14.37,"volume":2709200},{"timestamp":1682688600,"date":"2023-04-28","index":594,"close":13.9,"high":14.7,"low":13.77,"open":14.47,"volume":4463300},{"timestamp":1682947800,"date":"2023-05-01","index":595,"close":12.98,"high":14.05,"low":12.92,"open":13.84,"volume":6968800},{"timestamp":1683034200,"date":"2023-05-02","index":596,"close":12.1,"high":13.02,"low":12.01,"open":12.88,"volume":6946800},{"timestamp":1683120600,"date":"2023-05-03","index":597,"close":12.21,"high":12.87,"low":11.93,"open":12.12,"volume":5170600},{"timestamp":1683207000,"date":"2023-05-04","index":598,"close":12.46,"high":12.7,"low":12.01,"open":12.19,"volume":3566500},{"timestamp":1683293400,"date":"2023-05-05","index":599,"close":13.24,"high":13.39,"low":12.62,"open":12.62,"volume":5265200},{"timestamp":1683552600,"date":"2023-05-08","index":600,"close":13.38,"high":13.72,"low":12.94,"open":13.25,"volume":3981000},{"timestamp":1683639000,"date":"2023-05-09","index":601,"close":14.09,"high":14.13,"low":13,"open":13.17,"volume":15239200}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":602,"close":18.97,"high":19.78,"low":17.48,"open":19.64,"volume":29984000},{"timestamp":1683811800,"date":"2023-05-11","index":603,"close":16.77,"high":19.5,"low":16.69,"open":19.15,"volume":10169200},{"timestamp":1683898200,"date":"2023-05-12","index":604,"close":16.39,"high":17.01,"low":15.88,"open":17,"volume":4982100},{"timestamp":1684157400,"date":"2023-05-15","index":605,"close":20.26,"high":20.64,"low":16.13,"open":16.23,"volume":18967600},{"timestamp":1684243800,"date":"2023-05-16","index":606,"close":19.38,"high":20.4,"low":18.75,"open":20,"volume":9840500},{"timestamp":1684330200,"date":"2023-05-17","index":607,"close":21.39,"high":22.23,"low":19.4,"open":19.4,"volume":14206600},{"timestamp":1684416600,"date":"2023-05-18","index":608,"close":24.59,"high":24.9,"low":21.56,"open":21.65,"volume":17978900},{"timestamp":1684503000,"date":"2023-05-19","index":609,"close":23.05,"high":24.89,"low":22.68,"open":24.62,"volume":10271100},{"timestamp":1684762200,"date":"2023-05-22","index":610,"close":27.65,"high":29.36,"low":22.93,"open":23.38,"volume":24507700},{"timestamp":1684848600,"date":"2023-05-23","index":611,"close":25.98,"high":29.99,"low":25.91,"open":27.39,"volume":20129100},{"timestamp":1684935000,"date":"2023-05-24","index":612,"close":26.65,"high":26.88,"low":24.78,"open":25.2,"volume":12570500}]},{"date":"2023-02-14","estimated":-0.47,"reported":-0.25,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":533,"close":18.68,"high":20.7,"low":17.61,"open":20.4,"volume":11031200},{"timestamp":1675261800,"date":"2023-02-01","index":534,"close":20.2,"high":20.43,"low":18.34,"open":18.36,"volume":7432300},{"timestamp":1675348200,"date":"2023-02-02","index":535,"close":23.85,"high":26.35,"low":21.5,"open":21.5,"volume":17585000},{"timestamp":1675434600,"date":"2023-02-03","index":536,"close":22.1,"high":24.18,"low":21.55,"open":21.64,"volume":8204300},{"timestamp":1675693800,"date":"2023-02-06","index":537,"close":21.04,"high":21.85,"low":20.4,"open":21.36,"volume":5186600},{"timestamp":1675780200,"date":"2023-02-07","index":538,"close":20.5,"high":21.18,"low":19.43,"open":21.04,"volume":6083800},{"timestamp":1675866600,"date":"2023-02-08","index":539,"close":18.96,"high":21.3,"low":18.94,"open":20.48,"volume":6310900},{"timestamp":1675953000,"date":"2023-02-09","index":540,"close":16.53,"high":18.45,"low":16.5,"open":18.03,"volume":9719100},{"timestamp":1676039400,"date":"2023-02-10","index":541,"close":16.31,"high":16.65,"low":15.75,"open":16.4,"volume":5916200},{"timestamp":1676298600,"date":"2023-02-13","index":542,"close":16.09,"high":16.25,"low":15.48,"open":16.21,"volume":5915500},{"timestamp":1676385000,"date":"2023-02-14","index":543,"close":16.85,"high":17.3,"low":15.28,"open":15.75,"volume":14872800}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":544,"close":21.59,"high":21.97,"low":18.2,"open":18.51,"volume":29305400},{"timestamp":1676557800,"date":"2023-02-16","index":545,"close":18.93,"high":20.74,"low":18.82,"open":20.27,"volume":9925700},{"timestamp":1676644200,"date":"2023-02-17","index":546,"close":18.32,"high":19.29,"low":17.7,"open":18.55,"volume":6788900},{"timestamp":1676989800,"date":"2023-02-21","index":547,"close":18.55,"high":18.58,"low":17.46,"open":17.74,"volume":4071300},{"timestamp":1677076200,"date":"2023-02-22","index":548,"close":18.57,"high":20.31,"low":18.01,"open":18.47,"volume":7294800},{"timestamp":1677162600,"date":"2023-02-23","index":549,"close":18.52,"high":19.17,"low":17.58,"open":19.02,"volume":4389700},{"timestamp":1677249000,"date":"2023-02-24","index":550,"close":18.04,"high":18.42,"low":17.62,"open":17.95,"volume":3767100},{"timestamp":1677508200,"date":"2023-02-27","index":551,"close":18.25,"high":18.33,"low":17.48,"open":18.23,"volume":3744700},{"timestamp":1677594600,"date":"2023-02-28","index":552,"close":18.51,"high":19.38,"low":18.06,"open":18.06,"volume":5325600},{"timestamp":1677681000,"date":"2023-03-01","index":553,"close":17.93,"high":18.74,"low":17.62,"open":18.67,"volume":3828800},{"timestamp":1677767400,"date":"2023-03-02","index":554,"close":17.67,"high":17.74,"low":16.51,"open":17.47,"volume":5783200}]},{"date":"2022-11-08","estimated":-0.08,"reported":-0.24,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":467,"close":23.78,"high":23.82,"low":20.66,"open":20.68,"volume":7480800},{"timestamp":1666791000,"date":"2022-10-26","index":468,"close":23.67,"high":25.19,"low":23.03,"open":23.31,"volume":4519400},{"timestamp":1666877400,"date":"2022-10-27","index":469,"close":23.35,"high":23.98,"low":22.64,"open":23.88,"volume":3637400},{"timestamp":1666963800,"date":"2022-10-28","index":470,"close":23.68,"high":23.97,"low":22.76,"open":23.25,"volume":3125300},{"timestamp":1667223000,"date":"2022-10-31","index":471,"close":23.18,"high":25.53,"low":23.14,"open":23.35,"volume":5314600},{"timestamp":1667309400,"date":"2022-11-01","index":472,"close":22.17,"high":25.14,"low":22.03,"open":24.67,"volume":6024500},{"timestamp":1667395800,"date":"2022-11-02","index":473,"close":20.43,"high":22.19,"low":20.35,"open":22.12,"volume":7371900},{"timestamp":1667482200,"date":"2022-11-03","index":474,"close":19.77,"high":20.7,"low":19.52,"open":20.25,"volume":6407500},{"timestamp":1667568600,"date":"2022-11-04","index":475,"close":19.37,"high":20.7,"low":18.81,"open":20.49,"volume":6316100},{"timestamp":1667831400,"date":"2022-11-07","index":476,"close":18.62,"high":19.7,"low":17.93,"open":19.52,"volume":6298800},{"timestamp":1667917800,"date":"2022-11-08","index":477,"close":19.04,"high":19.64,"low":17.58,"open":18.18,"volume":9781800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":478,"close":17.06,"high":17.44,"low":14.02,"open":15.2,"volume":17873700},{"timestamp":1668090600,"date":"2022-11-10","index":479,"close":21.7,"high":21.89,"low":18.16,"open":18.52,"volume":12070000},{"timestamp":1668177000,"date":"2022-11-11","index":480,"close":22.54,"high":23.24,"low":20.87,"open":21.01,"volume":6042500},{"timestamp":1668436200,"date":"2022-11-14","index":481,"close":20.56,"high":22.54,"low":20.34,"open":22.01,"volume":6262200},{"timestamp":1668522600,"date":"2022-11-15","index":482,"close":21.64,"high":23.49,"low":21.02,"open":21.39,"volume":8714300},{"timestamp":1668609000,"date":"2022-11-16","index":483,"close":20.2,"high":21.25,"low":19.34,"open":20.9,"volume":6426800},{"timestamp":1668695400,"date":"2022-11-17","index":484,"close":19.46,"high":19.65,"low":18.83,"open":19.49,"volume":4322400},{"timestamp":1668781800,"date":"2022-11-18","index":485,"close":19.21,"high":20.18,"low":18.68,"open":20,"volume":3859800},{"timestamp":1669041000,"date":"2022-11-21","index":486,"close":18.56,"high":19.4,"low":18.08,"open":18.63,"volume":3991200},{"timestamp":1669127400,"date":"2022-11-22","index":487,"close":18.1,"high":19,"low":17.8,"open":18.71,"volume":4279200},{"timestamp":1669213800,"date":"2022-11-23","index":488,"close":18.28,"high":18.59,"low":17.97,"open":18.21,"volume":2937800}]},{"date":"2022-08-08","estimated":0.1,"reported":0.01,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":402,"close":24.6,"high":26.02,"low":24.5,"open":25.9,"volume":5095800},{"timestamp":1658842200,"date":"2022-07-26","index":403,"close":22.66,"high":24.1,"low":22.42,"open":23.9,"volume":6510600},{"timestamp":1658928600,"date":"2022-07-27","index":404,"close":24.77,"high":25.21,"low":22.76,"open":23.28,"volume":6911200},{"timestamp":1659015000,"date":"2022-07-28","index":405,"close":24.37,"high":25.21,"low":23.1,"open":24.46,"volume":6808200},{"timestamp":1659101400,"date":"2022-07-29","index":406,"close":24.33,"high":24.77,"low":23.62,"open":24.13,"volume":3907600},{"timestamp":1659360600,"date":"2022-08-01","index":407,"close":23.94,"high":24.57,"low":23.17,"open":24.03,"volume":5652100},{"timestamp":1659447000,"date":"2022-08-02","index":408,"close":25.44,"high":26.7,"low":23.28,"open":23.34,"volume":10618700},{"timestamp":1659533400,"date":"2022-08-03","index":409,"close":29.06,"high":30.42,"low":26.41,"open":26.67,"volume":12024300},{"timestamp":1659619800,"date":"2022-08-04","index":410,"close":28.33,"high":30.88,"low":27.73,"open":28.98,"volume":7733100},{"timestamp":1659706200,"date":"2022-08-05","index":411,"close":29.6,"high":30.37,"low":26.83,"open":27.41,"volume":11041200},{"timestamp":1659965400,"date":"2022-08-08","index":412,"close":32.27,"high":34.99,"low":31.06,"open":31.21,"volume":23752000}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":413,"close":28.45,"high":33.49,"low":27.52,"open":28.24,"volume":21850400},{"timestamp":1660138200,"date":"2022-08-10","index":414,"close":33.5,"high":33.91,"low":28.51,"open":29.95,"volume":18630100},{"timestamp":1660224600,"date":"2022-08-11","index":415,"close":31.71,"high":35.46,"low":30.93,"open":34.38,"volume":12420100},{"timestamp":1660311000,"date":"2022-08-12","index":416,"close":34.76,"high":35.19,"low":31.72,"open":32.37,"volume":8940700},{"timestamp":1660570200,"date":"2022-08-15","index":417,"close":33.08,"high":35.29,"low":32.34,"open":33.95,"volume":7882100},{"timestamp":1660656600,"date":"2022-08-16","index":418,"close":36.28,"high":37.67,"low":30.78,"open":32.93,"volume":15433400},{"timestamp":1660743000,"date":"2022-08-17","index":419,"close":33.01,"high":36.5,"low":32.53,"open":34.93,"volume":11354200},{"timestamp":1660829400,"date":"2022-08-18","index":420,"close":31.13,"high":33.29,"low":30.7,"open":33.27,"volume":8599100},{"timestamp":1660915800,"date":"2022-08-19","index":421,"close":28.46,"high":30.05,"low":28.2,"open":30,"volume":7461200},{"timestamp":1661175000,"date":"2022-08-22","index":422,"close":26.84,"high":28.59,"low":26.27,"open":27.26,"volume":7525200},{"timestamp":1661261400,"date":"2022-08-23","index":423,"close":26.65,"high":28.22,"low":26.32,"open":26.98,"volume":5573500}]},{"date":"2022-05-09","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":340,"close":79.59,"high":80.65,"low":74.31,"open":74.83,"volume":8505400},{"timestamp":1650979800,"date":"2022-04-26","index":341,"close":75.49,"high":79.29,"low":73.8,"open":77.84,"volume":6521700},{"timestamp":1651066200,"date":"2022-04-27","index":342,"close":71.84,"high":77.38,"low":71.09,"open":74.58,"volume":6507600},{"timestamp":1651152600,"date":"2022-04-28","index":343,"close":78.1,"high":80.28,"low":71.54,"open":74.23,"volume":9306900},{"timestamp":1651239000,"date":"2022-04-29","index":344,"close":75.02,"high":83.97,"low":74.69,"open":77.47,"volume":7514600},{"timestamp":1651498200,"date":"2022-05-02","index":345,"close":83.6,"high":83.62,"low":72.45,"open":73.14,"volume":7461300},{"timestamp":1651584600,"date":"2022-05-03","index":346,"close":85.46,"high":86.06,"low":80.16,"open":82.24,"volume":5908700},{"timestamp":1651671000,"date":"2022-05-04","index":347,"close":93.57,"high":94.43,"low":83.5,"open":83.72,"volume":11244100},{"timestamp":1651757400,"date":"2022-05-05","index":348,"close":89.04,"high":92.17,"low":86.72,"open":90.51,"volume":6928800},{"timestamp":1651843800,"date":"2022-05-06","index":349,"close":83.89,"high":89.7,"low":79.57,"open":88.34,"volume":7899600},{"timestamp":1652103000,"date":"2022-05-09","index":350,"close":77.13,"high":85.76,"low":76.23,"open":80.85,"volume":18088500}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":351,"close":33.61,"high":38.47,"low":29.02,"open":33.98,"volume":68822500},{"timestamp":1652275800,"date":"2022-05-11","index":352,"close":28,"high":32.47,"low":25.43,"open":31.64,"volume":28747800},{"timestamp":1652362200,"date":"2022-05-12","index":353,"close":32.78,"high":33.65,"low":26.78,"open":27.41,"volume":17912400},{"timestamp":1652448600,"date":"2022-05-13","index":354,"close":38.13,"high":38.29,"low":33.16,"open":35.25,"volume":16614800},{"timestamp":1652707800,"date":"2022-05-16","index":355,"close":37.79,"high":40.33,"low":36.99,"open":37.38,"volume":8817800},{"timestamp":1652794200,"date":"2022-05-17","index":356,"close":46.66,"high":46.87,"low":38.68,"open":38.89,"volume":17297700},{"timestamp":1652880600,"date":"2022-05-18","index":357,"close":48.34,"high":53,"low":43.35,"open":43.65,"volume":24315600},{"timestamp":1652967000,"date":"2022-05-19","index":358,"close":51.58,"high":54.75,"low":44.05,"open":49,"volume":19498800},{"timestamp":1653053400,"date":"2022-05-20","index":359,"close":44.7,"high":50.44,"low":40.13,"open":48.43,"volume":23575300},{"timestamp":1653312600,"date":"2022-05-23","index":360,"close":41.95,"high":45.1,"low":41.04,"open":43.52,"volume":8816600},{"timestamp":1653399000,"date":"2022-05-24","index":361,"close":37.15,"high":40.6,"low":35.5,"open":40.2,"volume":10413600}]},{"date":"2022-02-15","estimated":0.51,"reported":0.89,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":283,"close":117.33,"high":120.75,"low":106.4,"open":111.3,"volume":11497000},{"timestamp":1643812200,"date":"2022-02-02","index":284,"close":105.79,"high":116.4,"low":103.11,"open":115.04,"volume":7537800},{"timestamp":1643898600,"date":"2022-02-03","index":285,"close":97.93,"high":105.2,"low":97.1,"open":99.63,"volume":5422800},{"timestamp":1643985000,"date":"2022-02-04","index":286,"close":98.63,"high":101.4,"low":93.22,"open":99.57,"volume":6249900},{"timestamp":1644244200,"date":"2022-02-07","index":287,"close":96.04,"high":105.15,"low":95.28,"open":99.49,"volume":4936300},{"timestamp":1644330600,"date":"2022-02-08","index":288,"close":99.97,"high":100.91,"low":94.67,"open":95,"volume":4141300},{"timestamp":1644417000,"date":"2022-02-09","index":289,"close":112.29,"high":113.24,"low":102.76,"open":102.89,"volume":6599700},{"timestamp":1644503400,"date":"2022-02-10","index":290,"close":106,"high":120.04,"low":102.18,"open":107.84,"volume":11233200},{"timestamp":1644589800,"date":"2022-02-11","index":291,"close":100.02,"high":108.88,"low":98.25,"open":106.12,"volume":6731500},{"timestamp":1644849000,"date":"2022-02-14","index":292,"close":104.6,"high":108.78,"low":97.55,"open":100.03,"volume":7228000},{"timestamp":1644935400,"date":"2022-02-15","index":293,"close":109.11,"high":109.87,"low":98.8,"open":107.5,"volume":18894000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":294,"close":148.01,"high":150.1,"low":133.03,"open":137.2,"volume":33838000},{"timestamp":1645108200,"date":"2022-02-17","index":295,"close":139.63,"high":157.39,"low":136.56,"open":157.2,"volume":21890300},{"timestamp":1645194600,"date":"2022-02-18","index":296,"close":130.05,"high":144.28,"low":126.42,"open":139.38,"volume":12845900},{"timestamp":1645540200,"date":"2022-02-22","index":297,"close":120.51,"high":134.78,"low":119.32,"open":127.3,"volume":10516000},{"timestamp":1645626600,"date":"2022-02-23","index":298,"close":112.43,"high":126.04,"low":111.71,"open":123.94,"volume":9434600},{"timestamp":1645713000,"date":"2022-02-24","index":299,"close":131.55,"high":132.49,"low":101.8,"open":104,"volume":13921300},{"timestamp":1645799400,"date":"2022-02-25","index":300,"close":135.88,"high":139.54,"low":126.43,"open":134,"volume":11202400},{"timestamp":1646058600,"date":"2022-02-28","index":301,"close":157.99,"high":158.66,"low":136.6,"open":136.84,"volume":17160900},{"timestamp":1646145000,"date":"2022-03-01","index":302,"close":145.4,"high":161,"low":144.13,"open":160,"volume":12414200},{"timestamp":1646231400,"date":"2022-03-02","index":303,"close":156.93,"high":157.75,"low":139.5,"open":148.69,"volume":11287900},{"timestamp":1646317800,"date":"2022-03-03","index":304,"close":150.06,"high":156.92,"low":143.58,"open":153.6,"volume":10955700}]},{"date":"2021-11-09","estimated":0.33,"reported":0.6,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":216,"close":327.08,"high":355.72,"low":310.02,"open":352.56,"volume":7312900},{"timestamp":1635341400,"date":"2021-10-27","index":217,"close":314.5,"high":334.81,"low":311.5,"open":320,"volume":3677000},{"timestamp":1635427800,"date":"2021-10-28","index":218,"close":330,"high":336.76,"low":321.46,"open":328.17,"volume":3087700},{"timestamp":1635514200,"date":"2021-10-29","index":219,"close":322.04,"high":340.99,"low":318.48,"open":329.37,"volume":2804800},{"timestamp":1635773400,"date":"2021-11-01","index":220,"close":344.73,"high":346.88,"low":323.02,"open":323.78,"volume":3517100},{"timestamp":1635859800,"date":"2021-11-02","index":221,"close":344.09,"high":355.42,"low":332.88,"open":348,"volume":2601500},{"timestamp":1635946200,"date":"2021-11-03","index":222,"close":330.11,"high":343.3,"low":320.2,"open":343.28,"volume":3148700},{"timestamp":1636032600,"date":"2021-11-04","index":223,"close":321.71,"high":337,"low":320.33,"open":328.25,"volume":2233400},{"timestamp":1636119000,"date":"2021-11-05","index":224,"close":331.56,"high":334.99,"low":320.25,"open":325,"volume":2469500},{"timestamp":1636381800,"date":"2021-11-08","index":225,"close":334.6,"high":342.51,"low":321.3,"open":340.9,"volume":3152300},{"timestamp":1636468200,"date":"2021-11-09","index":226,"close":313.71,"high":338.5,"low":307.86,"open":334,"volume":6648000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":227,"close":256.59,"high":270.87,"low":239.98,"open":242.75,"volume":14442600},{"timestamp":1636641000,"date":"2021-11-11","index":228,"close":246.02,"high":265.99,"low":243.5,"open":264.49,"volume":5351400},{"timestamp":1636727400,"date":"2021-11-12","index":229,"close":264.18,"high":265.7,"low":244.8,"open":246.46,"volume":5418800},{"timestamp":1636986600,"date":"2021-11-15","index":230,"close":233.78,"high":261.99,"low":232.5,"open":260.52,"volume":7801600},{"timestamp":1637073000,"date":"2021-11-16","index":231,"close":236.01,"high":241,"low":227.1,"open":230.69,"volume":4008400},{"timestamp":1637159400,"date":"2021-11-17","index":232,"close":232.02,"high":247.7,"low":231.32,"open":235.69,"volume":2975000},{"timestamp":1637245800,"date":"2021-11-18","index":233,"close":226.37,"high":238.45,"low":223.01,"open":234.64,"volume":3488500},{"timestamp":1637332200,"date":"2021-11-19","index":234,"close":206.97,"high":228.63,"low":205.29,"open":227.52,"volume":6476800},{"timestamp":1637591400,"date":"2021-11-22","index":235,"close":205.49,"high":215.29,"low":197.55,"open":210.74,"volume":5849700},{"timestamp":1637677800,"date":"2021-11-23","index":236,"close":197.36,"high":205.99,"low":189,"open":203.83,"volume":5662100},{"timestamp":1637764200,"date":"2021-11-24","index":237,"close":207.6,"high":210.01,"low":190.23,"open":191.29,"volume":4320500}]},{"date":"2021-08-10","estimated":0.25,"reported":0.62,"pre":[{"timestamp":1627392600,"date":"2021-07-27","index":152,"close":115.75,"high":123.69,"low":112.6,"open":121.65,"volume":2360300},{"timestamp":1627479000,"date":"2021-07-28","index":153,"close":121.79,"high":122.64,"low":116.38,"open":117.31,"volume":1829200},{"timestamp":1627565400,"date":"2021-07-29","index":154,"close":123.87,"high":127.4,"low":122.99,"open":123,"volume":2836200},{"timestamp":1627651800,"date":"2021-07-30","index":155,"close":120.76,"high":125.25,"low":120.36,"open":121.05,"volume":1317700},{"timestamp":1627911000,"date":"2021-08-02","index":156,"close":133.41,"high":134.15,"low":121,"open":122,"volume":4736600},{"timestamp":1627997400,"date":"2021-08-03","index":157,"close":128.68,"high":139.41,"low":125.06,"open":133.81,"volume":3793900},{"timestamp":1628083800,"date":"2021-08-04","index":158,"close":127.98,"high":133.46,"low":125.76,"open":128.01,"volume":1862100},{"timestamp":1628170200,"date":"2021-08-05","index":159,"close":133.17,"high":137.4,"low":124.3,"open":128.14,"volume":5132300},{"timestamp":1628256600,"date":"2021-08-06","index":160,"close":132.13,"high":139.56,"low":130.66,"open":135.29,"volume":4450000},{"timestamp":1628515800,"date":"2021-08-09","index":161,"close":137.19,"high":140.03,"low":133.48,"open":134.9,"volume":3915600},{"timestamp":1628602200,"date":"2021-08-10","index":162,"close":135.68,"high":140.61,"low":135.1,"open":139.49,"volume":5023000}],"post":[{"timestamp":1628688600,"date":"2021-08-11","index":163,"close":171.2,"high":172,"low":156.77,"open":166.82,"volume":17993600},{"timestamp":1628775000,"date":"2021-08-12","index":164,"close":178.12,"high":186.14,"low":166.25,"open":167.68,"volume":14085200},{"timestamp":1628861400,"date":"2021-08-13","index":165,"close":203.29,"high":205.19,"low":184.5,"open":187.82,"volume":14229600},{"timestamp":1629120600,"date":"2021-08-16","index":166,"close":200.89,"high":213.9,"low":188.28,"open":198.2,"volume":10637000},{"timestamp":1629207000,"date":"2021-08-17","index":167,"close":200.18,"high":208.49,"low":190.16,"open":190.65,"volume":7450200},{"timestamp":1629293400,"date":"2021-08-18","index":168,"close":212.27,"high":220.11,"low":203.6,"open":204.6,"volume":8752000},{"timestamp":1629379800,"date":"2021-08-19","index":169,"close":193.87,"high":213.99,"low":192.51,"open":210.15,"volume":7321700},{"timestamp":1629466200,"date":"2021-08-20","index":170,"close":195.64,"high":208.6,"low":192.51,"open":197.15,"volume":6125600},{"timestamp":1629725400,"date":"2021-08-23","index":171,"close":202.96,"high":206.47,"low":198.88,"open":201.24,"volume":4427800},{"timestamp":1629811800,"date":"2021-08-24","index":172,"close":219.45,"high":220.7,"low":204.2,"open":206.06,"volume":5521800},{"timestamp":1629898200,"date":"2021-08-25","index":173,"close":214.14,"high":223.82,"low":214.09,"open":218.85,"volume":3929400}]},{"date":"2021-05-11","estimated":0.15,"reported":0.22,"pre":[{"timestamp":1619530200,"date":"2021-04-27","index":89,"close":116.33,"high":123.09,"low":112.3,"open":114.94,"volume":2629900},{"timestamp":1619616600,"date":"2021-04-28","index":90,"close":113.75,"high":120.46,"low":111.24,"open":116.93,"volume":1648300},{"timestamp":1619703000,"date":"2021-04-29","index":91,"close":108.56,"high":116,"low":103,"open":115.7,"volume":2145300},{"timestamp":1619789400,"date":"2021-04-30","index":92,"close":109.02,"high":112.5,"low":103.68,"open":103.9,"volume":1199500},{"timestamp":1620048600,"date":"2021-05-03","index":93,"close":114.2,"high":117.99,"low":105.73,"open":111.12,"volume":1773500},{"timestamp":1620135000,"date":"2021-05-04","index":94,"close":107.36,"high":115,"low":101.1,"open":115,"volume":2081700},{"timestamp":1620221400,"date":"2021-05-05","index":95,"close":98.19,"high":109.15,"low":97.5,"open":109.15,"volume":1387400},{"timestamp":1620307800,"date":"2021-05-06","index":96,"close":92.04,"high":98,"low":88.38,"open":97.26,"volume":2312400},{"timestamp":1620394200,"date":"2021-05-07","index":97,"close":95.97,"high":100.86,"low":94.2,"open":96.47,"volume":1648200},{"timestamp":1620653400,"date":"2021-05-10","index":98,"close":88.21,"high":94.57,"low":86.21,"open":93.05,"volume":2291300},{"timestamp":1620739800,"date":"2021-05-11","index":99,"close":89.44,"high":89.49,"low":81.2,"open":83.43,"volume":3806700}],"post":[{"timestamp":1620826200,"date":"2021-05-12","index":100,"close":91.82,"high":115.48,"low":88.88,"open":115.28,"volume":12764700},{"timestamp":1620912600,"date":"2021-05-13","index":101,"close":84.05,"high":97.87,"low":80.85,"open":96.25,"volume":5638200},{"timestamp":1620999000,"date":"2021-05-14","index":102,"close":103.36,"high":103.95,"low":86.25,"open":87.76,"volume":4400700},{"timestamp":1621258200,"date":"2021-05-17","index":103,"close":115,"high":115.9,"low":96.01,"open":100.01,"volume":4925000},{"timestamp":1621344600,"date":"2021-05-18","index":104,"close":119.49,"high":124.9,"low":111.41,"open":111.69,"volume":5006100},{"timestamp":1621431000,"date":"2021-05-19","index":105,"close":132.91,"high":136.74,"low":108.41,"open":110.75,"volume":6595300},{"timestamp":1621517400,"date":"2021-05-20","index":106,"close":139.08,"high":145.4,"low":129.26,"open":135,"volume":4889200},{"timestamp":1621603800,"date":"2021-05-21","index":107,"close":153.85,"high":156.24,"low":137.38,"open":140.6,"volume":4072500},{"timestamp":1621863000,"date":"2021-05-24","index":108,"close":139.77,"high":164.64,"low":138,"open":152.07,"volume":4718600},{"timestamp":1621949400,"date":"2021-05-25","index":109,"close":133.7,"high":146.72,"low":132.56,"open":141.76,"volume":2304400},{"timestamp":1622035800,"date":"2021-05-26","index":110,"close":146.58,"high":149.59,"low":133,"open":135.18,"volume":3491400}]},{"date":"2021-03-17","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1614781800,"date":"2021-03-03","index":51,"close":57.58,"high":63.01,"low":55.6,"open":61.7,"volume":1610300},{"timestamp":1614868200,"date":"2021-03-04","index":52,"close":54.92,"high":59.54,"low":49.09,"open":56.15,"volume":2218900},{"timestamp":1614954600,"date":"2021-03-05","index":53,"close":51.16,"high":55.29,"low":42.51,"open":54.54,"volume":2322100},{"timestamp":1615213800,"date":"2021-03-08","index":54,"close":46.87,"high":52.22,"low":45.14,"open":50.67,"volume":1382300},{"timestamp":1615300200,"date":"2021-03-09","index":55,"close":53.24,"high":55.45,"low":49.05,"open":49.4,"volume":2035200},{"timestamp":1615386600,"date":"2021-03-10","index":56,"close":52.99,"high":58.55,"low":52.12,"open":57.3,"volume":1540900},{"timestamp":1615473000,"date":"2021-03-11","index":57,"close":59.24,"high":59.55,"low":54.05,"open":54.75,"volume":1260700},{"timestamp":1615559400,"date":"2021-03-12","index":58,"close":58,"high":58.5,"low":53.5,"open":53.5,"volume":1130200},{"timestamp":1615815000,"date":"2021-03-15","index":59,"close":62.93,"high":63.01,"low":56.83,"open":58.89,"volume":1432500},{"timestamp":1615901400,"date":"2021-03-16","index":60,"close":60.05,"high":64.5,"low":56.85,"open":62.27,"volume":1266400},{"timestamp":1615987800,"date":"2021-03-17","index":61,"close":60.79,"high":62.26,"low":54.5,"open":56.78,"volume":2762900}],"post":[{"timestamp":1616074200,"date":"2021-03-18","index":62,"close":115.09,"high":124.75,"low":81.96,"open":83.54,"volume":21497900},{"timestamp":1616160600,"date":"2021-03-19","index":63,"close":125.28,"high":128.8,"low":106.6,"open":108,"volume":8769700},{"timestamp":1616419800,"date":"2021-03-22","index":64,"close":164.87,"high":165.66,"low":124.05,"open":127.94,"volume":8566600},{"timestamp":1616506200,"date":"2021-03-23","index":65,"close":118.48,"high":164.06,"low":115.58,"open":159.97,"volume":11899100},{"timestamp":1616592600,"date":"2021-03-24","index":66,"close":112.28,"high":134.16,"low":110.11,"open":121.88,"volume":5499400},{"timestamp":1616679000,"date":"2021-03-25","index":67,"close":123.73,"high":130.36,"low":105.95,"open":106.3,"volume":3820900},{"timestamp":1616765400,"date":"2021-03-26","index":68,"close":142.95,"high":144.86,"low":118.25,"open":125,"volume":3260400},{"timestamp":1617024600,"date":"2021-03-29","index":69,"close":134.49,"high":156.93,"low":132.53,"open":140.8,"volume":2652400},{"timestamp":1617111000,"date":"2021-03-30","index":70,"close":129.28,"high":137.61,"low":122.6,"open":133.48,"volume":1521900},{"timestamp":1617197400,"date":"2021-03-31","index":71,"close":128.86,"high":137.79,"low":128,"open":131.63,"volume":1137700},{"timestamp":1617283800,"date":"2021-04-01","index":72,"close":144.28,"high":147.48,"low":133,"open":133.94,"volume":1871600}]},{"date":"2020-12-16","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/UWMC_full.json b/data/UWMC_full.json
index c6312a87c..952d639a4 100644
--- a/data/UWMC_full.json
+++ b/data/UWMC_full.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.07,"reported":0.04,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":1061,"close":7.78,"high":7.92,"low":7.74,"open":7.92,"volume":874200},{"timestamp":1721741400,"date":"2024-07-23","index":1062,"close":7.81,"high":7.88,"low":7.71,"open":7.76,"volume":1039300},{"timestamp":1721827800,"date":"2024-07-24","index":1063,"close":7.6,"high":7.82,"low":7.55,"open":7.73,"volume":893000},{"timestamp":1721914200,"date":"2024-07-25","index":1064,"close":7.92,"high":8.06,"low":7.6,"open":7.63,"volume":1214100},{"timestamp":1722000600,"date":"2024-07-26","index":1065,"close":8.09,"high":8.18,"low":7.99,"open":8.05,"volume":1497700},{"timestamp":1722259800,"date":"2024-07-29","index":1066,"close":8.23,"high":8.27,"low":8.08,"open":8.12,"volume":1415300},{"timestamp":1722346200,"date":"2024-07-30","index":1067,"close":8.33,"high":8.35,"low":8.14,"open":8.27,"volume":1708700},{"timestamp":1722432600,"date":"2024-07-31","index":1068,"close":8.4,"high":8.62,"low":8.32,"open":8.37,"volume":1437300},{"timestamp":1722519000,"date":"2024-08-01","index":1069,"close":8.15,"high":8.49,"low":8.07,"open":8.36,"volume":1310600},{"timestamp":1722605400,"date":"2024-08-02","index":1070,"close":8.81,"high":8.84,"low":7.85,"open":7.92,"volume":3573800},{"timestamp":1722864600,"date":"2024-08-05","index":1071,"close":8.74,"high":8.85,"low":8.3,"open":8.6,"volume":4002700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":1072,"close":8.5,"high":8.66,"low":8.07,"open":8.26,"volume":3038100},{"timestamp":1723037400,"date":"2024-08-07","index":1073,"close":8.17,"high":8.92,"low":8.06,"open":8.6,"volume":2652000},{"timestamp":1723123800,"date":"2024-08-08","index":1074,"close":8.47,"high":8.69,"low":8.25,"open":8.26,"volume":2489900},{"timestamp":1723210200,"date":"2024-08-09","index":1075,"close":8.41,"high":8.56,"low":8.39,"open":8.49,"volume":1163500},{"timestamp":1723469400,"date":"2024-08-12","index":1076,"close":8.25,"high":8.47,"low":8.13,"open":8.39,"volume":1511300},{"timestamp":1723555800,"date":"2024-08-13","index":1077,"close":8.82,"high":8.83,"low":8.32,"open":8.38,"volume":1942600},{"timestamp":1723665602,"date":"2024-08-14","index":1078,"close":9.29,"high":9.31,"low":8.66,"open":8.85,"volume":3131927},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1001,"close":6.56,"high":6.6,"low":6.36,"open":6.39,"volume":1781800},{"timestamp":1714051800,"date":"2024-04-25","index":1002,"close":6.39,"high":6.47,"low":6.22,"open":6.4,"volume":2202700},{"timestamp":1714138200,"date":"2024-04-26","index":1003,"close":6.39,"high":6.54,"low":6.38,"open":6.43,"volume":979100},{"timestamp":1714397400,"date":"2024-04-29","index":1004,"close":6.33,"high":6.52,"low":6.28,"open":6.45,"volume":1259700},{"timestamp":1714483800,"date":"2024-04-30","index":1005,"close":6.3,"high":6.38,"low":6.26,"open":6.27,"volume":971600},{"timestamp":1714570200,"date":"2024-05-01","index":1006,"close":6.39,"high":6.55,"low":6.3,"open":6.3,"volume":1471300},{"timestamp":1714656600,"date":"2024-05-02","index":1007,"close":6.75,"high":6.75,"low":6.41,"open":6.51,"volume":1347500},{"timestamp":1714743000,"date":"2024-05-03","index":1008,"close":6.8,"high":6.95,"low":6.69,"open":6.86,"volume":2446100},{"timestamp":1715002200,"date":"2024-05-06","index":1009,"close":7.08,"high":7.15,"low":6.87,"open":6.87,"volume":1818800},{"timestamp":1715088600,"date":"2024-05-07","index":1010,"close":7.13,"high":7.27,"low":7.03,"open":7.08,"volume":1751900},{"timestamp":1715175000,"date":"2024-05-08","index":1011,"close":7.15,"high":7.19,"low":7,"open":7.03,"volume":2047400}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1012,"close":7.51,"high":7.62,"low":7.19,"open":7.28,"volume":2791700},{"timestamp":1715347800,"date":"2024-05-10","index":1013,"close":7.1,"high":7.54,"low":7.01,"open":7.48,"volume":2009900},{"timestamp":1715607000,"date":"2024-05-13","index":1014,"close":6.95,"high":7.24,"low":6.84,"open":7.15,"volume":2047900},{"timestamp":1715693400,"date":"2024-05-14","index":1015,"close":7.35,"high":7.36,"low":7.05,"open":7.08,"volume":2153000},{"timestamp":1715779800,"date":"2024-05-15","index":1016,"close":7.38,"high":7.61,"low":7.38,"open":7.41,"volume":2079100},{"timestamp":1715866200,"date":"2024-05-16","index":1017,"close":7.22,"high":7.36,"low":7.18,"open":7.34,"volume":1354200},{"timestamp":1715952600,"date":"2024-05-17","index":1018,"close":7.15,"high":7.26,"low":7.07,"open":7.19,"volume":1306600},{"timestamp":1716211800,"date":"2024-05-20","index":1019,"close":7.15,"high":7.22,"low":7.11,"open":7.15,"volume":1513900},{"timestamp":1716298200,"date":"2024-05-21","index":1020,"close":7.18,"high":7.21,"low":7.09,"open":7.12,"volume":1182300},{"timestamp":1716384600,"date":"2024-05-22","index":1021,"close":7.02,"high":7.22,"low":6.99,"open":7.17,"volume":1335700},{"timestamp":1716471000,"date":"2024-05-23","index":1022,"close":6.95,"high":7.08,"low":6.92,"open":7.08,"volume":1296800}]},{"date":"2024-02-28","estimated":0.04,"reported":-0.23,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":951,"close":7.07,"high":7.27,"low":7.02,"open":7.09,"volume":1636900},{"timestamp":1707834600,"date":"2024-02-13","index":952,"close":6.73,"high":6.81,"low":6.62,"open":6.77,"volume":1383600},{"timestamp":1707921000,"date":"2024-02-14","index":953,"close":6.86,"high":6.92,"low":6.72,"open":6.84,"volume":790500},{"timestamp":1708007400,"date":"2024-02-15","index":954,"close":7.02,"high":7.05,"low":6.93,"open":6.94,"volume":833900},{"timestamp":1708093800,"date":"2024-02-16","index":955,"close":6.86,"high":6.97,"low":6.85,"open":6.88,"volume":665100},{"timestamp":1708439400,"date":"2024-02-20","index":956,"close":6.77,"high":6.81,"low":6.71,"open":6.79,"volume":689400},{"timestamp":1708525800,"date":"2024-02-21","index":957,"close":6.67,"high":6.74,"low":6.59,"open":6.74,"volume":911400},{"timestamp":1708612200,"date":"2024-02-22","index":958,"close":6.63,"high":6.78,"low":6.6,"open":6.72,"volume":1338200},{"timestamp":1708698600,"date":"2024-02-23","index":959,"close":6.69,"high":6.78,"low":6.63,"open":6.69,"volume":1365900},{"timestamp":1708957800,"date":"2024-02-26","index":960,"close":6.55,"high":6.74,"low":6.52,"open":6.66,"volume":914500},{"timestamp":1709044200,"date":"2024-02-27","index":961,"close":6.71,"high":6.88,"low":6.53,"open":6.57,"volume":1775700}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":962,"close":6.37,"high":6.43,"low":5.82,"open":6.26,"volume":3470900},{"timestamp":1709217000,"date":"2024-02-29","index":963,"close":6.38,"high":6.55,"low":6.3,"open":6.4,"volume":1343700},{"timestamp":1709303400,"date":"2024-03-01","index":964,"close":6.57,"high":6.68,"low":6.34,"open":6.46,"volume":1172000},{"timestamp":1709562600,"date":"2024-03-04","index":965,"close":6.4,"high":6.58,"low":6.39,"open":6.57,"volume":1198100},{"timestamp":1709649000,"date":"2024-03-05","index":966,"close":6.36,"high":6.43,"low":6.25,"open":6.34,"volume":1339800},{"timestamp":1709735400,"date":"2024-03-06","index":967,"close":6.49,"high":6.52,"low":6.38,"open":6.44,"volume":1207400},{"timestamp":1709821800,"date":"2024-03-07","index":968,"close":6.58,"high":6.63,"low":6.45,"open":6.56,"volume":819500},{"timestamp":1709908200,"date":"2024-03-08","index":969,"close":6.66,"high":6.75,"low":6.61,"open":6.61,"volume":1072100},{"timestamp":1710163800,"date":"2024-03-11","index":970,"close":6.81,"high":6.82,"low":6.58,"open":6.6,"volume":1770300},{"timestamp":1710250200,"date":"2024-03-12","index":971,"close":6.77,"high":6.88,"low":6.67,"open":6.83,"volume":911800},{"timestamp":1710336600,"date":"2024-03-13","index":972,"close":6.91,"high":6.98,"low":6.73,"open":6.77,"volume":1569300}]},{"date":"2023-11-08","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":876,"close":4.9,"high":5,"low":4.85,"open":4.93,"volume":643100},{"timestamp":1698240600,"date":"2023-10-25","index":877,"close":4.79,"high":4.91,"low":4.77,"open":4.85,"volume":599500},{"timestamp":1698327000,"date":"2023-10-26","index":878,"close":4.89,"high":4.98,"low":4.77,"open":4.77,"volume":596400},{"timestamp":1698413400,"date":"2023-10-27","index":879,"close":4.99,"high":4.99,"low":4.84,"open":4.88,"volume":1288300},{"timestamp":1698672600,"date":"2023-10-30","index":880,"close":4.87,"high":5.05,"low":4.85,"open":4.99,"volume":728500},{"timestamp":1698759000,"date":"2023-10-31","index":881,"close":4.85,"high":4.95,"low":4.82,"open":4.87,"volume":665700},{"timestamp":1698845400,"date":"2023-11-01","index":882,"close":4.94,"high":4.97,"low":4.81,"open":4.88,"volume":934700},{"timestamp":1698931800,"date":"2023-11-02","index":883,"close":5.17,"high":5.22,"low":5.01,"open":5.01,"volume":1252200},{"timestamp":1699018200,"date":"2023-11-03","index":884,"close":5.42,"high":5.53,"low":5.23,"open":5.23,"volume":1609300},{"timestamp":1699281000,"date":"2023-11-06","index":885,"close":5.09,"high":5.43,"low":5.09,"open":5.41,"volume":819100},{"timestamp":1699367400,"date":"2023-11-07","index":886,"close":5.08,"high":5.13,"low":5.01,"open":5.05,"volume":1148200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":887,"close":5.8,"high":5.85,"low":5.14,"open":5.24,"volume":3211000},{"timestamp":1699540200,"date":"2023-11-09","index":888,"close":5.3,"high":5.79,"low":5.23,"open":5.75,"volume":2667500},{"timestamp":1699626600,"date":"2023-11-10","index":889,"close":5.42,"high":5.47,"low":5.3,"open":5.34,"volume":1086600},{"timestamp":1699885800,"date":"2023-11-13","index":890,"close":5.43,"high":5.51,"low":5.35,"open":5.37,"volume":2179900},{"timestamp":1699972200,"date":"2023-11-14","index":891,"close":5.76,"high":5.79,"low":5.53,"open":5.59,"volume":1611200},{"timestamp":1700058600,"date":"2023-11-15","index":892,"close":5.71,"high":5.8,"low":5.64,"open":5.68,"volume":1007800},{"timestamp":1700145000,"date":"2023-11-16","index":893,"close":5.68,"high":5.77,"low":5.59,"open":5.7,"volume":686800},{"timestamp":1700231400,"date":"2023-11-17","index":894,"close":5.7,"high":5.74,"low":5.64,"open":5.74,"volume":676800},{"timestamp":1700490600,"date":"2023-11-20","index":895,"close":5.67,"high":5.74,"low":5.56,"open":5.71,"volume":980400},{"timestamp":1700577000,"date":"2023-11-21","index":896,"close":5.63,"high":5.74,"low":5.62,"open":5.62,"volume":730400},{"timestamp":1700663400,"date":"2023-11-22","index":897,"close":5.58,"high":5.7,"low":5.51,"open":5.65,"volume":1747200}]},{"date":"2023-08-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":812,"close":6.42,"high":6.55,"low":6.31,"open":6.31,"volume":995100},{"timestamp":1690378200,"date":"2023-07-26","index":813,"close":6.49,"high":6.51,"low":6.39,"open":6.41,"volume":653700},{"timestamp":1690464600,"date":"2023-07-27","index":814,"close":6.4,"high":6.64,"low":6.36,"open":6.48,"volume":995200},{"timestamp":1690551000,"date":"2023-07-28","index":815,"close":6.58,"high":6.59,"low":6.4,"open":6.47,"volume":759900},{"timestamp":1690810200,"date":"2023-07-31","index":816,"close":6.56,"high":6.7,"low":6.49,"open":6.62,"volume":1251700},{"timestamp":1690896600,"date":"2023-08-01","index":817,"close":6.52,"high":6.57,"low":6.49,"open":6.5,"volume":713000},{"timestamp":1690983000,"date":"2023-08-02","index":818,"close":6.55,"high":6.61,"low":6.46,"open":6.53,"volume":1187900},{"timestamp":1691069400,"date":"2023-08-03","index":819,"close":6.43,"high":6.63,"low":6.41,"open":6.49,"volume":915400},{"timestamp":1691155800,"date":"2023-08-04","index":820,"close":6.74,"high":6.85,"low":6.48,"open":6.49,"volume":1659000},{"timestamp":1691415000,"date":"2023-08-07","index":821,"close":6.84,"high":6.9,"low":6.72,"open":6.75,"volume":1448200},{"timestamp":1691501400,"date":"2023-08-08","index":822,"close":6.31,"high":6.66,"low":6.1,"open":6.55,"volume":2339100}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":823,"close":6.64,"high":6.98,"low":6.47,"open":6.5,"volume":1630200},{"timestamp":1691674200,"date":"2023-08-10","index":824,"close":6.21,"high":6.69,"low":6.17,"open":6.65,"volume":1589400},{"timestamp":1691760600,"date":"2023-08-11","index":825,"close":6.17,"high":6.27,"low":6.15,"open":6.19,"volume":1251100},{"timestamp":1692019800,"date":"2023-08-14","index":826,"close":6.06,"high":6.19,"low":6.05,"open":6.17,"volume":889100},{"timestamp":1692106200,"date":"2023-08-15","index":827,"close":5.99,"high":6.03,"low":5.88,"open":6.02,"volume":1019400},{"timestamp":1692192600,"date":"2023-08-16","index":828,"close":5.82,"high":6.03,"low":5.82,"open":5.95,"volume":725100},{"timestamp":1692279000,"date":"2023-08-17","index":829,"close":5.72,"high":5.85,"low":5.72,"open":5.83,"volume":736500},{"timestamp":1692365400,"date":"2023-08-18","index":830,"close":5.81,"high":5.83,"low":5.68,"open":5.71,"volume":559300},{"timestamp":1692624600,"date":"2023-08-21","index":831,"close":5.57,"high":5.84,"low":5.55,"open":5.78,"volume":637600},{"timestamp":1692711000,"date":"2023-08-22","index":832,"close":5.56,"high":5.66,"low":5.5,"open":5.65,"volume":818500},{"timestamp":1692797400,"date":"2023-08-23","index":833,"close":5.69,"high":5.7,"low":5.53,"open":5.57,"volume":573300}]},{"date":"2023-05-10","estimated":0.03,"reported":-0.07,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":750,"close":5.55,"high":5.58,"low":5.45,"open":5.47,"volume":1112100},{"timestamp":1682515800,"date":"2023-04-26","index":751,"close":5.8,"high":5.84,"low":5.52,"open":5.53,"volume":1617200},{"timestamp":1682602200,"date":"2023-04-27","index":752,"close":5.83,"high":5.95,"low":5.69,"open":5.88,"volume":1748400},{"timestamp":1682688600,"date":"2023-04-28","index":753,"close":6,"high":6.35,"low":5.86,"open":5.87,"volume":2373500},{"timestamp":1682947800,"date":"2023-05-01","index":754,"close":5.95,"high":5.99,"low":5.67,"open":5.98,"volume":1826800},{"timestamp":1683034200,"date":"2023-05-02","index":755,"close":5.82,"high":5.93,"low":5.7,"open":5.92,"volume":1072500},{"timestamp":1683120600,"date":"2023-05-03","index":756,"close":5.84,"high":5.96,"low":5.77,"open":5.78,"volume":951300},{"timestamp":1683207000,"date":"2023-05-04","index":757,"close":5.75,"high":5.84,"low":5.67,"open":5.79,"volume":1161500},{"timestamp":1683293400,"date":"2023-05-05","index":758,"close":5.83,"high":5.9,"low":5.76,"open":5.82,"volume":1083900},{"timestamp":1683552600,"date":"2023-05-08","index":759,"close":5.85,"high":5.88,"low":5.78,"open":5.84,"volume":1126400},{"timestamp":1683639000,"date":"2023-05-09","index":760,"close":5.83,"high":5.88,"low":5.71,"open":5.82,"volume":1467100}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":761,"close":4.78,"high":5.55,"low":4.72,"open":5.55,"volume":5109000},{"timestamp":1683811800,"date":"2023-05-11","index":762,"close":4.85,"high":5,"low":4.77,"open":4.78,"volume":1168400},{"timestamp":1683898200,"date":"2023-05-12","index":763,"close":4.92,"high":4.94,"low":4.77,"open":4.82,"volume":1168400},{"timestamp":1684157400,"date":"2023-05-15","index":764,"close":5.17,"high":5.22,"low":4.9,"open":4.94,"volume":1372300},{"timestamp":1684243800,"date":"2023-05-16","index":765,"close":5.08,"high":5.17,"low":5.05,"open":5.13,"volume":1105800},{"timestamp":1684330200,"date":"2023-05-17","index":766,"close":5.09,"high":5.14,"low":5.02,"open":5.13,"volume":825200},{"timestamp":1684416600,"date":"2023-05-18","index":767,"close":5.13,"high":5.13,"low":4.97,"open":5.05,"volume":1473300},{"timestamp":1684503000,"date":"2023-05-19","index":768,"close":5.01,"high":5.18,"low":4.94,"open":5.14,"volume":1091300},{"timestamp":1684762200,"date":"2023-05-22","index":769,"close":4.95,"high":4.97,"low":4.86,"open":4.96,"volume":1134900},{"timestamp":1684848600,"date":"2023-05-23","index":770,"close":4.9,"high":5,"low":4.86,"open":4.9,"volume":1095400},{"timestamp":1684935000,"date":"2023-05-24","index":771,"close":4.89,"high":4.9,"low":4.78,"open":4.85,"volume":982800}]},{"date":"2023-03-01","estimated":-0.01,"reported":-0.03,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":701,"close":4.29,"high":4.3,"low":4.11,"open":4.15,"volume":527300},{"timestamp":1676385000,"date":"2023-02-14","index":702,"close":4.32,"high":4.35,"low":4.15,"open":4.22,"volume":846200},{"timestamp":1676471400,"date":"2023-02-15","index":703,"close":4.46,"high":4.48,"low":4.25,"open":4.27,"volume":684500},{"timestamp":1676557800,"date":"2023-02-16","index":704,"close":4.36,"high":4.45,"low":4.35,"open":4.43,"volume":818200},{"timestamp":1676644200,"date":"2023-02-17","index":705,"close":4.37,"high":4.38,"low":4.3,"open":4.35,"volume":515200},{"timestamp":1676989800,"date":"2023-02-21","index":706,"close":4.19,"high":4.32,"low":4.15,"open":4.3,"volume":761600},{"timestamp":1677076200,"date":"2023-02-22","index":707,"close":4.21,"high":4.29,"low":4.13,"open":4.19,"volume":592300},{"timestamp":1677162600,"date":"2023-02-23","index":708,"close":4.25,"high":4.28,"low":4.18,"open":4.26,"volume":494500},{"timestamp":1677249000,"date":"2023-02-24","index":709,"close":4.19,"high":4.21,"low":4.08,"open":4.16,"volume":570600},{"timestamp":1677508200,"date":"2023-02-27","index":710,"close":4.29,"high":4.32,"low":4.22,"open":4.28,"volume":850600},{"timestamp":1677594600,"date":"2023-02-28","index":711,"close":4.26,"high":4.4,"low":4.22,"open":4.31,"volume":1119000}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":712,"close":4.6,"high":4.75,"low":4.2,"open":4.2,"volume":1790900},{"timestamp":1677767400,"date":"2023-03-02","index":713,"close":4.8,"high":5.03,"low":4.65,"open":4.69,"volume":2853800},{"timestamp":1677853800,"date":"2023-03-03","index":714,"close":4.82,"high":5.01,"low":4.74,"open":4.82,"volume":1367200},{"timestamp":1678113000,"date":"2023-03-06","index":715,"close":4.76,"high":5,"low":4.64,"open":4.86,"volume":1092400},{"timestamp":1678199400,"date":"2023-03-07","index":716,"close":4.63,"high":4.79,"low":4.59,"open":4.76,"volume":1105900},{"timestamp":1678285800,"date":"2023-03-08","index":717,"close":4.71,"high":4.72,"low":4.6,"open":4.67,"volume":584800},{"timestamp":1678372200,"date":"2023-03-09","index":718,"close":4.59,"high":4.67,"low":4.56,"open":4.63,"volume":802600},{"timestamp":1678458600,"date":"2023-03-10","index":719,"close":4.4,"high":4.55,"low":4.29,"open":4.55,"volume":1162600},{"timestamp":1678714200,"date":"2023-03-13","index":720,"close":4.6,"high":4.69,"low":4.16,"open":4.21,"volume":2007900},{"timestamp":1678800600,"date":"2023-03-14","index":721,"close":4.62,"high":4.79,"low":4.56,"open":4.7,"volume":1127500},{"timestamp":1678887000,"date":"2023-03-15","index":722,"close":4.57,"high":4.58,"low":4.44,"open":4.51,"volume":833400}]},{"date":"2022-11-04","estimated":-0.03,"reported":0.16,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":623,"close":2.92,"high":3.06,"low":2.9,"open":3.05,"volume":1261000},{"timestamp":1666359000,"date":"2022-10-21","index":624,"close":3.08,"high":3.1,"low":2.85,"open":2.92,"volume":1440100},{"timestamp":1666618200,"date":"2022-10-24","index":625,"close":2.97,"high":3.09,"low":2.92,"open":3.09,"volume":894600},{"timestamp":1666704600,"date":"2022-10-25","index":626,"close":3.06,"high":3.15,"low":2.98,"open":2.99,"volume":1056900},{"timestamp":1666791000,"date":"2022-10-26","index":627,"close":3.03,"high":3.18,"low":3.03,"open":3.09,"volume":798200},{"timestamp":1666877400,"date":"2022-10-27","index":628,"close":3.02,"high":3.13,"low":3.02,"open":3.06,"volume":558000},{"timestamp":1666963800,"date":"2022-10-28","index":629,"close":3.16,"high":3.2,"low":3,"open":3.02,"volume":1361700},{"timestamp":1667223000,"date":"2022-10-31","index":630,"close":3.28,"high":3.31,"low":3.15,"open":3.16,"volume":1023800},{"timestamp":1667309400,"date":"2022-11-01","index":631,"close":3.24,"high":3.32,"low":3.23,"open":3.32,"volume":363500},{"timestamp":1667395800,"date":"2022-11-02","index":632,"close":3.2,"high":3.31,"low":3.16,"open":3.21,"volume":812100},{"timestamp":1667482200,"date":"2022-11-03","index":633,"close":3.09,"high":3.17,"low":3.05,"open":3.15,"volume":1171200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":634,"close":3.71,"high":3.72,"low":3.28,"open":3.29,"volume":3538400},{"timestamp":1667831400,"date":"2022-11-07","index":635,"close":3.96,"high":4.03,"low":3.72,"open":3.72,"volume":2282700},{"timestamp":1667917800,"date":"2022-11-08","index":636,"close":3.94,"high":4.11,"low":3.74,"open":4.03,"volume":2893900},{"timestamp":1668004200,"date":"2022-11-09","index":637,"close":3.78,"high":3.93,"low":3.77,"open":3.92,"volume":1069000},{"timestamp":1668090600,"date":"2022-11-10","index":638,"close":4.16,"high":4.16,"low":3.94,"open":3.94,"volume":2543700},{"timestamp":1668177000,"date":"2022-11-11","index":639,"close":4.24,"high":4.35,"low":4.15,"open":4.18,"volume":1980100},{"timestamp":1668436200,"date":"2022-11-14","index":640,"close":4.13,"high":4.22,"low":4.07,"open":4.16,"volume":1676200},{"timestamp":1668522600,"date":"2022-11-15","index":641,"close":4.19,"high":4.34,"low":4.15,"open":4.2,"volume":1428800},{"timestamp":1668609000,"date":"2022-11-16","index":642,"close":4.06,"high":4.14,"low":3.96,"open":4.14,"volume":834100},{"timestamp":1668695400,"date":"2022-11-17","index":643,"close":4.07,"high":4.09,"low":3.93,"open":3.95,"volume":474000},{"timestamp":1668781800,"date":"2022-11-18","index":644,"close":4.09,"high":4.2,"low":4.01,"open":4.1,"volume":1008600}]},{"date":"2022-08-09","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":561,"close":3.7,"high":3.72,"low":3.53,"open":3.66,"volume":1684500},{"timestamp":1658842200,"date":"2022-07-26","index":562,"close":3.48,"high":3.65,"low":3.48,"open":3.65,"volume":1108800},{"timestamp":1658928600,"date":"2022-07-27","index":563,"close":3.53,"high":3.57,"low":3.48,"open":3.51,"volume":1156700},{"timestamp":1659015000,"date":"2022-07-28","index":564,"close":3.61,"high":3.67,"low":3.52,"open":3.56,"volume":929400},{"timestamp":1659101400,"date":"2022-07-29","index":565,"close":3.77,"high":3.82,"low":3.59,"open":3.61,"volume":2182900},{"timestamp":1659360600,"date":"2022-08-01","index":566,"close":3.68,"high":3.76,"low":3.65,"open":3.7,"volume":1481500},{"timestamp":1659447000,"date":"2022-08-02","index":567,"close":3.86,"high":3.93,"low":3.64,"open":3.69,"volume":1613700},{"timestamp":1659533400,"date":"2022-08-03","index":568,"close":3.98,"high":4.03,"low":3.87,"open":3.87,"volume":1188200},{"timestamp":1659619800,"date":"2022-08-04","index":569,"close":4.04,"high":4.09,"low":3.93,"open":3.95,"volume":1171600},{"timestamp":1659706200,"date":"2022-08-05","index":570,"close":4.06,"high":4.09,"low":3.8,"open":3.96,"volume":1443900},{"timestamp":1659965400,"date":"2022-08-08","index":571,"close":4.02,"high":4.17,"low":3.99,"open":4.05,"volume":1519300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":572,"close":4.05,"high":4.26,"low":3.94,"open":4.03,"volume":2404300},{"timestamp":1660138200,"date":"2022-08-10","index":573,"close":4,"high":4.11,"low":3.89,"open":3.93,"volume":1518300},{"timestamp":1660224600,"date":"2022-08-11","index":574,"close":4,"high":4.38,"low":3.97,"open":4.05,"volume":3005000},{"timestamp":1660311000,"date":"2022-08-12","index":575,"close":4.06,"high":4.09,"low":3.96,"open":4.01,"volume":1181200},{"timestamp":1660570200,"date":"2022-08-15","index":576,"close":4.02,"high":4.17,"low":3.88,"open":4.04,"volume":1956400},{"timestamp":1660656600,"date":"2022-08-16","index":577,"close":4.07,"high":4.13,"low":3.93,"open":4,"volume":1426600},{"timestamp":1660743000,"date":"2022-08-17","index":578,"close":3.96,"high":4.06,"low":3.92,"open":4.02,"volume":938000},{"timestamp":1660829400,"date":"2022-08-18","index":579,"close":3.97,"high":4.01,"low":3.95,"open":3.95,"volume":572300},{"timestamp":1660915800,"date":"2022-08-19","index":580,"close":3.95,"high":4.01,"low":3.9,"open":3.95,"volume":1349300},{"timestamp":1661175000,"date":"2022-08-22","index":581,"close":3.76,"high":3.91,"low":3.69,"open":3.88,"volume":1708400},{"timestamp":1661261400,"date":"2022-08-23","index":582,"close":3.64,"high":3.81,"low":3.62,"open":3.76,"volume":956100}]},{"date":"2022-05-10","estimated":0.07,"reported":0.22,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":499,"close":3.76,"high":3.78,"low":3.55,"open":3.61,"volume":2182900},{"timestamp":1650979800,"date":"2022-04-26","index":500,"close":3.52,"high":3.73,"low":3.51,"open":3.71,"volume":1284600},{"timestamp":1651066200,"date":"2022-04-27","index":501,"close":3.47,"high":3.59,"low":3.41,"open":3.54,"volume":1824600},{"timestamp":1651152600,"date":"2022-04-28","index":502,"close":3.69,"high":3.78,"low":3.41,"open":3.52,"volume":2955600},{"timestamp":1651239000,"date":"2022-04-29","index":503,"close":3.71,"high":3.87,"low":3.65,"open":3.66,"volume":2284100},{"timestamp":1651498200,"date":"2022-05-02","index":504,"close":3.68,"high":3.74,"low":3.6,"open":3.71,"volume":2128900},{"timestamp":1651584600,"date":"2022-05-03","index":505,"close":3.77,"high":3.91,"low":3.63,"open":3.63,"volume":1703200},{"timestamp":1651671000,"date":"2022-05-04","index":506,"close":3.87,"high":3.88,"low":3.66,"open":3.75,"volume":1170600},{"timestamp":1651757400,"date":"2022-05-05","index":507,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":1249300},{"timestamp":1651843800,"date":"2022-05-06","index":508,"close":3.62,"high":3.78,"low":3.54,"open":3.74,"volume":2180600},{"timestamp":1652103000,"date":"2022-05-09","index":509,"close":3.48,"high":3.58,"low":3.38,"open":3.56,"volume":2349400}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":510,"close":3.6,"high":4,"low":3.43,"open":3.52,"volume":5766600},{"timestamp":1652275800,"date":"2022-05-11","index":511,"close":3.49,"high":3.8,"low":3.48,"open":3.57,"volume":3812900},{"timestamp":1652362200,"date":"2022-05-12","index":512,"close":3.7,"high":3.78,"low":3.46,"open":3.5,"volume":4843100},{"timestamp":1652448600,"date":"2022-05-13","index":513,"close":3.79,"high":3.83,"low":3.65,"open":3.73,"volume":2571000},{"timestamp":1652707800,"date":"2022-05-16","index":514,"close":3.9,"high":3.98,"low":3.73,"open":3.75,"volume":2918200},{"timestamp":1652794200,"date":"2022-05-17","index":515,"close":4.05,"high":4.06,"low":3.88,"open":3.9,"volume":1949200},{"timestamp":1652880600,"date":"2022-05-18","index":516,"close":4.01,"high":4.24,"low":3.92,"open":4.05,"volume":2496600},{"timestamp":1652967000,"date":"2022-05-19","index":517,"close":3.92,"high":3.94,"low":3.69,"open":3.69,"volume":2695500},{"timestamp":1653053400,"date":"2022-05-20","index":518,"close":3.96,"high":3.98,"low":3.84,"open":3.92,"volume":1871800},{"timestamp":1653312600,"date":"2022-05-23","index":519,"close":3.97,"high":4.03,"low":3.87,"open":4,"volume":1286000},{"timestamp":1653399000,"date":"2022-05-24","index":520,"close":3.87,"high":3.95,"low":3.8,"open":3.92,"volume":1546600}]},{"date":"2022-03-01","estimated":0.14,"reported":0.11,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":450,"close":4.45,"high":4.58,"low":4.4,"open":4.44,"volume":1646100},{"timestamp":1644849000,"date":"2022-02-14","index":451,"close":4.4,"high":4.47,"low":4.35,"open":4.39,"volume":2542200},{"timestamp":1644935400,"date":"2022-02-15","index":452,"close":4.62,"high":4.62,"low":4.38,"open":4.47,"volume":2579500},{"timestamp":1645021800,"date":"2022-02-16","index":453,"close":4.9,"high":4.91,"low":4.58,"open":4.59,"volume":3687500},{"timestamp":1645108200,"date":"2022-02-17","index":454,"close":4.69,"high":4.84,"low":4.62,"open":4.83,"volume":2431700},{"timestamp":1645194600,"date":"2022-02-18","index":455,"close":4.71,"high":4.84,"low":4.61,"open":4.67,"volume":1878900},{"timestamp":1645540200,"date":"2022-02-22","index":456,"close":4.46,"high":4.68,"low":4.41,"open":4.6,"volume":2527000},{"timestamp":1645626600,"date":"2022-02-23","index":457,"close":4.15,"high":4.43,"low":4.13,"open":4.31,"volume":2617000},{"timestamp":1645713000,"date":"2022-02-24","index":458,"close":4.31,"high":4.31,"low":3.93,"open":3.95,"volume":4482600},{"timestamp":1645799400,"date":"2022-02-25","index":459,"close":4.38,"high":4.43,"low":4.15,"open":4.32,"volume":2676000},{"timestamp":1646058600,"date":"2022-02-28","index":460,"close":4.34,"high":4.4,"low":4.22,"open":4.33,"volume":3370900}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":461,"close":4.62,"high":4.63,"low":3.99,"open":4.2,"volume":7590800},{"timestamp":1646231400,"date":"2022-03-02","index":462,"close":4.66,"high":4.95,"low":4.34,"open":4.53,"volume":6709100},{"timestamp":1646317800,"date":"2022-03-03","index":463,"close":4.4,"high":4.65,"low":4.35,"open":4.64,"volume":3505000},{"timestamp":1646404200,"date":"2022-03-04","index":464,"close":4.16,"high":4.4,"low":4.09,"open":4.33,"volume":3144600},{"timestamp":1646663400,"date":"2022-03-07","index":465,"close":4.19,"high":4.23,"low":4.07,"open":4.16,"volume":2063900},{"timestamp":1646749800,"date":"2022-03-08","index":466,"close":4.31,"high":4.43,"low":4.14,"open":4.17,"volume":3250600},{"timestamp":1646836200,"date":"2022-03-09","index":467,"close":4.46,"high":4.57,"low":4.36,"open":4.36,"volume":2087400},{"timestamp":1646922600,"date":"2022-03-10","index":468,"close":4.47,"high":4.55,"low":4.34,"open":4.47,"volume":1334600},{"timestamp":1647009000,"date":"2022-03-11","index":469,"close":4.37,"high":4.46,"low":4.28,"open":4.44,"volume":1539100},{"timestamp":1647264600,"date":"2022-03-14","index":470,"close":4.14,"high":4.41,"low":4.1,"open":4.4,"volume":1431200},{"timestamp":1647351000,"date":"2022-03-15","index":471,"close":4.1,"high":4.15,"low":4.01,"open":4.12,"volume":2850300}]},{"date":"2021-11-09","estimated":0.12,"reported":0.16,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":374,"close":7.12,"high":7.18,"low":6.89,"open":6.96,"volume":1324600},{"timestamp":1635255000,"date":"2021-10-26","index":375,"close":6.95,"high":7.14,"low":6.95,"open":7.02,"volume":1839700},{"timestamp":1635341400,"date":"2021-10-27","index":376,"close":6.91,"high":7.07,"low":6.83,"open":6.97,"volume":1536400},{"timestamp":1635427800,"date":"2021-10-28","index":377,"close":6.78,"high":6.93,"low":6.73,"open":6.91,"volume":2068100},{"timestamp":1635514200,"date":"2021-10-29","index":378,"close":6.8,"high":6.93,"low":6.72,"open":6.75,"volume":1943800},{"timestamp":1635773400,"date":"2021-11-01","index":379,"close":7.11,"high":7.15,"low":6.78,"open":6.79,"volume":2072300},{"timestamp":1635859800,"date":"2021-11-02","index":380,"close":7.23,"high":7.25,"low":7.1,"open":7.15,"volume":2534000},{"timestamp":1635946200,"date":"2021-11-03","index":381,"close":7.25,"high":7.34,"low":7.1,"open":7.21,"volume":1678300},{"timestamp":1636032600,"date":"2021-11-04","index":382,"close":7.23,"high":7.29,"low":7.08,"open":7.25,"volume":2115000},{"timestamp":1636119000,"date":"2021-11-05","index":383,"close":7.06,"high":7.26,"low":7.05,"open":7.23,"volume":1528000},{"timestamp":1636381800,"date":"2021-11-08","index":384,"close":7.15,"high":7.19,"low":7.02,"open":7.04,"volume":1511100}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":385,"close":7.08,"high":7.51,"low":7.07,"open":7.44,"volume":3313700},{"timestamp":1636554600,"date":"2021-11-10","index":386,"close":7.04,"high":7.22,"low":6.93,"open":7.19,"volume":2447200},{"timestamp":1636641000,"date":"2021-11-11","index":387,"close":6.97,"high":7.09,"low":6.94,"open":7.06,"volume":1551300},{"timestamp":1636727400,"date":"2021-11-12","index":388,"close":6.99,"high":7.05,"low":6.94,"open":6.95,"volume":1177900},{"timestamp":1636986600,"date":"2021-11-15","index":389,"close":6.85,"high":6.99,"low":6.77,"open":6.96,"volume":1590500},{"timestamp":1637073000,"date":"2021-11-16","index":390,"close":6.61,"high":6.84,"low":6.58,"open":6.84,"volume":2361500},{"timestamp":1637159400,"date":"2021-11-17","index":391,"close":5.95,"high":6.57,"low":5.92,"open":6.57,"volume":12054400},{"timestamp":1637245800,"date":"2021-11-18","index":392,"close":5.52,"high":6.03,"low":5.41,"open":6.01,"volume":9820300},{"timestamp":1637332200,"date":"2021-11-19","index":393,"close":6.44,"high":7.03,"low":6.35,"open":6.69,"volume":25052000},{"timestamp":1637591400,"date":"2021-11-22","index":394,"close":6.87,"high":6.98,"low":6.2,"open":6.39,"volume":9408400},{"timestamp":1637677800,"date":"2021-11-23","index":395,"close":6.8,"high":7.03,"low":6.74,"open":6.84,"volume":4150600}]},{"date":"2021-08-16","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1627651800,"date":"2021-07-30","index":314,"close":7.63,"high":7.8,"low":7.61,"open":7.75,"volume":1349400},{"timestamp":1627911000,"date":"2021-08-02","index":315,"close":7.86,"high":7.87,"low":7.6,"open":7.63,"volume":2925600},{"timestamp":1627997400,"date":"2021-08-03","index":316,"close":7.49,"high":7.9,"low":7.45,"open":7.81,"volume":3426500},{"timestamp":1628083800,"date":"2021-08-04","index":317,"close":7.43,"high":7.67,"low":7.4,"open":7.54,"volume":2263600},{"timestamp":1628170200,"date":"2021-08-05","index":318,"close":7.42,"high":7.5,"low":7.38,"open":7.42,"volume":2268700},{"timestamp":1628256600,"date":"2021-08-06","index":319,"close":7.44,"high":7.66,"low":7.38,"open":7.4,"volume":1654600},{"timestamp":1628515800,"date":"2021-08-09","index":320,"close":7.53,"high":7.67,"low":7.44,"open":7.49,"volume":1572300},{"timestamp":1628602200,"date":"2021-08-10","index":321,"close":7.45,"high":7.55,"low":7.31,"open":7.54,"volume":2853300},{"timestamp":1628688600,"date":"2021-08-11","index":322,"close":7.58,"high":7.6,"low":7.38,"open":7.48,"volume":1650800},{"timestamp":1628775000,"date":"2021-08-12","index":323,"close":7.45,"high":7.58,"low":7.4,"open":7.58,"volume":1756900},{"timestamp":1628861400,"date":"2021-08-13","index":324,"close":7.86,"high":7.94,"low":7.51,"open":7.62,"volume":6313600}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":325,"close":7.46,"high":7.66,"low":7.07,"open":7.36,"volume":8467900},{"timestamp":1629207000,"date":"2021-08-17","index":326,"close":7.31,"high":7.38,"low":7.02,"open":7.36,"volume":4294800},{"timestamp":1629293400,"date":"2021-08-18","index":327,"close":7.44,"high":7.59,"low":7.22,"open":7.3,"volume":3736400},{"timestamp":1629379800,"date":"2021-08-19","index":328,"close":7.08,"high":7.49,"low":6.96,"open":7.38,"volume":5792500},{"timestamp":1629466200,"date":"2021-08-20","index":329,"close":7.26,"high":7.26,"low":6.98,"open":7.1,"volume":2622100},{"timestamp":1629725400,"date":"2021-08-23","index":330,"close":7.46,"high":7.47,"low":7.22,"open":7.3,"volume":2843800},{"timestamp":1629811800,"date":"2021-08-24","index":331,"close":7.52,"high":7.6,"low":7.36,"open":7.43,"volume":2432500},{"timestamp":1629898200,"date":"2021-08-25","index":332,"close":7.44,"high":7.58,"low":7.39,"open":7.58,"volume":2214800},{"timestamp":1629984600,"date":"2021-08-26","index":333,"close":7.37,"high":7.53,"low":7.31,"open":7.44,"volume":1569200},{"timestamp":1630071000,"date":"2021-08-27","index":334,"close":7.33,"high":7.42,"low":7.29,"open":7.36,"volume":1857600},{"timestamp":1630330200,"date":"2021-08-30","index":335,"close":7.29,"high":7.43,"low":7.24,"open":7.29,"volume":1706200}]},{"date":"2021-05-10","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":246,"close":7.85,"high":7.92,"low":7.67,"open":7.75,"volume":3024400},{"timestamp":1619443800,"date":"2021-04-26","index":247,"close":8.16,"high":8.17,"low":7.85,"open":7.88,"volume":2767500},{"timestamp":1619530200,"date":"2021-04-27","index":248,"close":8.29,"high":8.34,"low":7.89,"open":8.19,"volume":2926400},{"timestamp":1619616600,"date":"2021-04-28","index":249,"close":8.21,"high":8.44,"low":8.2,"open":8.22,"volume":3311200},{"timestamp":1619703000,"date":"2021-04-29","index":250,"close":8.3,"high":8.41,"low":7.96,"open":8.39,"volume":3632600},{"timestamp":1619789400,"date":"2021-04-30","index":251,"close":8.16,"high":8.25,"low":8.05,"open":8.23,"volume":2097900},{"timestamp":1620048600,"date":"2021-05-03","index":252,"close":7.9,"high":8.23,"low":7.75,"open":8.21,"volume":4296100},{"timestamp":1620135000,"date":"2021-05-04","index":253,"close":7.87,"high":7.92,"low":7.55,"open":7.79,"volume":3033300},{"timestamp":1620221400,"date":"2021-05-05","index":254,"close":7.8,"high":7.97,"low":7.71,"open":7.86,"volume":2344500},{"timestamp":1620307800,"date":"2021-05-06","index":255,"close":7.19,"high":7.48,"low":7.02,"open":7.48,"volume":10785700},{"timestamp":1620394200,"date":"2021-05-07","index":256,"close":6.96,"high":7.3,"low":6.94,"open":7.27,"volume":6524500}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":257,"close":6.72,"high":7.08,"low":6.6,"open":7.03,"volume":9726400},{"timestamp":1620739800,"date":"2021-05-11","index":258,"close":6.79,"high":6.86,"low":6.25,"open":6.36,"volume":8472100},{"timestamp":1620826200,"date":"2021-05-12","index":259,"close":7.38,"high":7.61,"low":6.7,"open":6.74,"volume":10522400},{"timestamp":1620912600,"date":"2021-05-13","index":260,"close":7.42,"high":7.8,"low":7.03,"open":7.35,"volume":8753900},{"timestamp":1620999000,"date":"2021-05-14","index":261,"close":7.51,"high":7.57,"low":7.26,"open":7.46,"volume":4006200},{"timestamp":1621258200,"date":"2021-05-17","index":262,"close":8.12,"high":8.68,"low":7.85,"open":8.08,"volume":16969600},{"timestamp":1621344600,"date":"2021-05-18","index":263,"close":8.42,"high":8.58,"low":8.13,"open":8.3,"volume":7328200},{"timestamp":1621431000,"date":"2021-05-19","index":264,"close":8.36,"high":8.66,"low":7.99,"open":8.14,"volume":6756000},{"timestamp":1621517400,"date":"2021-05-20","index":265,"close":8.32,"high":8.57,"low":8.12,"open":8.32,"volume":4412900},{"timestamp":1621603800,"date":"2021-05-21","index":266,"close":8.07,"high":8.44,"low":8.01,"open":8.37,"volume":4472800},{"timestamp":1621863000,"date":"2021-05-24","index":267,"close":8.24,"high":8.39,"low":8.13,"open":8.2,"volume":4460200}]},{"date":"2021-02-03","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2020-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-03-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.07,"reported":0.04,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":1061,"close":7.78,"high":7.92,"low":7.74,"open":7.92,"volume":874200},{"timestamp":1721741400,"date":"2024-07-23","index":1062,"close":7.81,"high":7.88,"low":7.71,"open":7.76,"volume":1039300},{"timestamp":1721827800,"date":"2024-07-24","index":1063,"close":7.6,"high":7.82,"low":7.55,"open":7.73,"volume":893000},{"timestamp":1721914200,"date":"2024-07-25","index":1064,"close":7.92,"high":8.06,"low":7.6,"open":7.63,"volume":1214100},{"timestamp":1722000600,"date":"2024-07-26","index":1065,"close":8.09,"high":8.18,"low":7.99,"open":8.05,"volume":1497700},{"timestamp":1722259800,"date":"2024-07-29","index":1066,"close":8.23,"high":8.27,"low":8.08,"open":8.12,"volume":1415300},{"timestamp":1722346200,"date":"2024-07-30","index":1067,"close":8.33,"high":8.35,"low":8.14,"open":8.27,"volume":1708700},{"timestamp":1722432600,"date":"2024-07-31","index":1068,"close":8.4,"high":8.62,"low":8.32,"open":8.37,"volume":1437300},{"timestamp":1722519000,"date":"2024-08-01","index":1069,"close":8.15,"high":8.49,"low":8.07,"open":8.36,"volume":1310600},{"timestamp":1722605400,"date":"2024-08-02","index":1070,"close":8.81,"high":8.84,"low":7.85,"open":7.92,"volume":3573800},{"timestamp":1722864600,"date":"2024-08-05","index":1071,"close":8.74,"high":8.85,"low":8.3,"open":8.6,"volume":4002700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":1072,"close":8.5,"high":8.66,"low":8.07,"open":8.26,"volume":3038100},{"timestamp":1723037400,"date":"2024-08-07","index":1073,"close":8.17,"high":8.92,"low":8.06,"open":8.6,"volume":2652000},{"timestamp":1723123800,"date":"2024-08-08","index":1074,"close":8.47,"high":8.69,"low":8.25,"open":8.26,"volume":2489900},{"timestamp":1723210200,"date":"2024-08-09","index":1075,"close":8.41,"high":8.56,"low":8.39,"open":8.49,"volume":1163500},{"timestamp":1723469400,"date":"2024-08-12","index":1076,"close":8.25,"high":8.47,"low":8.13,"open":8.39,"volume":1511300},{"timestamp":1723555800,"date":"2024-08-13","index":1077,"close":8.82,"high":8.83,"low":8.32,"open":8.38,"volume":1942600},{"timestamp":1723642200,"date":"2024-08-14","index":1078,"close":9.29,"high":9.31,"low":8.66,"open":8.85,"volume":3151300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1001,"close":6.56,"high":6.6,"low":6.36,"open":6.39,"volume":1781800},{"timestamp":1714051800,"date":"2024-04-25","index":1002,"close":6.39,"high":6.47,"low":6.22,"open":6.4,"volume":2202700},{"timestamp":1714138200,"date":"2024-04-26","index":1003,"close":6.39,"high":6.54,"low":6.38,"open":6.43,"volume":979100},{"timestamp":1714397400,"date":"2024-04-29","index":1004,"close":6.33,"high":6.52,"low":6.28,"open":6.45,"volume":1259700},{"timestamp":1714483800,"date":"2024-04-30","index":1005,"close":6.3,"high":6.38,"low":6.26,"open":6.27,"volume":971600},{"timestamp":1714570200,"date":"2024-05-01","index":1006,"close":6.39,"high":6.55,"low":6.3,"open":6.3,"volume":1471300},{"timestamp":1714656600,"date":"2024-05-02","index":1007,"close":6.75,"high":6.75,"low":6.41,"open":6.51,"volume":1347500},{"timestamp":1714743000,"date":"2024-05-03","index":1008,"close":6.8,"high":6.95,"low":6.69,"open":6.86,"volume":2446100},{"timestamp":1715002200,"date":"2024-05-06","index":1009,"close":7.08,"high":7.15,"low":6.87,"open":6.87,"volume":1818800},{"timestamp":1715088600,"date":"2024-05-07","index":1010,"close":7.13,"high":7.27,"low":7.03,"open":7.08,"volume":1751900},{"timestamp":1715175000,"date":"2024-05-08","index":1011,"close":7.15,"high":7.19,"low":7,"open":7.03,"volume":2047400}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1012,"close":7.51,"high":7.62,"low":7.19,"open":7.28,"volume":2791700},{"timestamp":1715347800,"date":"2024-05-10","index":1013,"close":7.1,"high":7.54,"low":7.01,"open":7.48,"volume":2009900},{"timestamp":1715607000,"date":"2024-05-13","index":1014,"close":6.95,"high":7.24,"low":6.84,"open":7.15,"volume":2047900},{"timestamp":1715693400,"date":"2024-05-14","index":1015,"close":7.35,"high":7.36,"low":7.05,"open":7.08,"volume":2153000},{"timestamp":1715779800,"date":"2024-05-15","index":1016,"close":7.38,"high":7.61,"low":7.38,"open":7.41,"volume":2079100},{"timestamp":1715866200,"date":"2024-05-16","index":1017,"close":7.22,"high":7.36,"low":7.18,"open":7.34,"volume":1354200},{"timestamp":1715952600,"date":"2024-05-17","index":1018,"close":7.15,"high":7.26,"low":7.07,"open":7.19,"volume":1306600},{"timestamp":1716211800,"date":"2024-05-20","index":1019,"close":7.15,"high":7.22,"low":7.11,"open":7.15,"volume":1513900},{"timestamp":1716298200,"date":"2024-05-21","index":1020,"close":7.18,"high":7.21,"low":7.09,"open":7.12,"volume":1182300},{"timestamp":1716384600,"date":"2024-05-22","index":1021,"close":7.02,"high":7.22,"low":6.99,"open":7.17,"volume":1335700},{"timestamp":1716471000,"date":"2024-05-23","index":1022,"close":6.95,"high":7.08,"low":6.92,"open":7.08,"volume":1296800}]},{"date":"2024-02-28","estimated":0.04,"reported":-0.23,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":951,"close":7.07,"high":7.27,"low":7.02,"open":7.09,"volume":1636900},{"timestamp":1707834600,"date":"2024-02-13","index":952,"close":6.73,"high":6.81,"low":6.62,"open":6.77,"volume":1383600},{"timestamp":1707921000,"date":"2024-02-14","index":953,"close":6.86,"high":6.92,"low":6.72,"open":6.84,"volume":790500},{"timestamp":1708007400,"date":"2024-02-15","index":954,"close":7.02,"high":7.05,"low":6.93,"open":6.94,"volume":833900},{"timestamp":1708093800,"date":"2024-02-16","index":955,"close":6.86,"high":6.97,"low":6.85,"open":6.88,"volume":665100},{"timestamp":1708439400,"date":"2024-02-20","index":956,"close":6.77,"high":6.81,"low":6.71,"open":6.79,"volume":689400},{"timestamp":1708525800,"date":"2024-02-21","index":957,"close":6.67,"high":6.74,"low":6.59,"open":6.74,"volume":911400},{"timestamp":1708612200,"date":"2024-02-22","index":958,"close":6.63,"high":6.78,"low":6.6,"open":6.72,"volume":1338200},{"timestamp":1708698600,"date":"2024-02-23","index":959,"close":6.69,"high":6.78,"low":6.63,"open":6.69,"volume":1365900},{"timestamp":1708957800,"date":"2024-02-26","index":960,"close":6.55,"high":6.74,"low":6.52,"open":6.66,"volume":914500},{"timestamp":1709044200,"date":"2024-02-27","index":961,"close":6.71,"high":6.88,"low":6.53,"open":6.57,"volume":1775700}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":962,"close":6.37,"high":6.43,"low":5.82,"open":6.26,"volume":3470900},{"timestamp":1709217000,"date":"2024-02-29","index":963,"close":6.38,"high":6.55,"low":6.3,"open":6.4,"volume":1343700},{"timestamp":1709303400,"date":"2024-03-01","index":964,"close":6.57,"high":6.68,"low":6.34,"open":6.46,"volume":1172000},{"timestamp":1709562600,"date":"2024-03-04","index":965,"close":6.4,"high":6.58,"low":6.39,"open":6.57,"volume":1198100},{"timestamp":1709649000,"date":"2024-03-05","index":966,"close":6.36,"high":6.43,"low":6.25,"open":6.34,"volume":1339800},{"timestamp":1709735400,"date":"2024-03-06","index":967,"close":6.49,"high":6.52,"low":6.38,"open":6.44,"volume":1207400},{"timestamp":1709821800,"date":"2024-03-07","index":968,"close":6.58,"high":6.63,"low":6.45,"open":6.56,"volume":819500},{"timestamp":1709908200,"date":"2024-03-08","index":969,"close":6.66,"high":6.75,"low":6.61,"open":6.61,"volume":1072100},{"timestamp":1710163800,"date":"2024-03-11","index":970,"close":6.81,"high":6.82,"low":6.58,"open":6.6,"volume":1770300},{"timestamp":1710250200,"date":"2024-03-12","index":971,"close":6.77,"high":6.88,"low":6.67,"open":6.83,"volume":911800},{"timestamp":1710336600,"date":"2024-03-13","index":972,"close":6.91,"high":6.98,"low":6.73,"open":6.77,"volume":1569300}]},{"date":"2023-11-08","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":876,"close":4.9,"high":5,"low":4.85,"open":4.93,"volume":643100},{"timestamp":1698240600,"date":"2023-10-25","index":877,"close":4.79,"high":4.91,"low":4.77,"open":4.85,"volume":599500},{"timestamp":1698327000,"date":"2023-10-26","index":878,"close":4.89,"high":4.98,"low":4.77,"open":4.77,"volume":596400},{"timestamp":1698413400,"date":"2023-10-27","index":879,"close":4.99,"high":4.99,"low":4.84,"open":4.88,"volume":1288300},{"timestamp":1698672600,"date":"2023-10-30","index":880,"close":4.87,"high":5.05,"low":4.85,"open":4.99,"volume":728500},{"timestamp":1698759000,"date":"2023-10-31","index":881,"close":4.85,"high":4.95,"low":4.82,"open":4.87,"volume":665700},{"timestamp":1698845400,"date":"2023-11-01","index":882,"close":4.94,"high":4.97,"low":4.81,"open":4.88,"volume":934700},{"timestamp":1698931800,"date":"2023-11-02","index":883,"close":5.17,"high":5.22,"low":5.01,"open":5.01,"volume":1252200},{"timestamp":1699018200,"date":"2023-11-03","index":884,"close":5.42,"high":5.53,"low":5.23,"open":5.23,"volume":1609300},{"timestamp":1699281000,"date":"2023-11-06","index":885,"close":5.09,"high":5.43,"low":5.09,"open":5.41,"volume":819100},{"timestamp":1699367400,"date":"2023-11-07","index":886,"close":5.08,"high":5.13,"low":5.01,"open":5.05,"volume":1148200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":887,"close":5.8,"high":5.85,"low":5.14,"open":5.24,"volume":3211000},{"timestamp":1699540200,"date":"2023-11-09","index":888,"close":5.3,"high":5.79,"low":5.23,"open":5.75,"volume":2667500},{"timestamp":1699626600,"date":"2023-11-10","index":889,"close":5.42,"high":5.47,"low":5.3,"open":5.34,"volume":1086600},{"timestamp":1699885800,"date":"2023-11-13","index":890,"close":5.43,"high":5.51,"low":5.35,"open":5.37,"volume":2179900},{"timestamp":1699972200,"date":"2023-11-14","index":891,"close":5.76,"high":5.79,"low":5.53,"open":5.59,"volume":1611200},{"timestamp":1700058600,"date":"2023-11-15","index":892,"close":5.71,"high":5.8,"low":5.64,"open":5.68,"volume":1007800},{"timestamp":1700145000,"date":"2023-11-16","index":893,"close":5.68,"high":5.77,"low":5.59,"open":5.7,"volume":686800},{"timestamp":1700231400,"date":"2023-11-17","index":894,"close":5.7,"high":5.74,"low":5.64,"open":5.74,"volume":676800},{"timestamp":1700490600,"date":"2023-11-20","index":895,"close":5.67,"high":5.74,"low":5.56,"open":5.71,"volume":980400},{"timestamp":1700577000,"date":"2023-11-21","index":896,"close":5.63,"high":5.74,"low":5.62,"open":5.62,"volume":730400},{"timestamp":1700663400,"date":"2023-11-22","index":897,"close":5.58,"high":5.7,"low":5.51,"open":5.65,"volume":1747200}]},{"date":"2023-08-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":812,"close":6.42,"high":6.55,"low":6.31,"open":6.31,"volume":995100},{"timestamp":1690378200,"date":"2023-07-26","index":813,"close":6.49,"high":6.51,"low":6.39,"open":6.41,"volume":653700},{"timestamp":1690464600,"date":"2023-07-27","index":814,"close":6.4,"high":6.64,"low":6.36,"open":6.48,"volume":995200},{"timestamp":1690551000,"date":"2023-07-28","index":815,"close":6.58,"high":6.59,"low":6.4,"open":6.47,"volume":759900},{"timestamp":1690810200,"date":"2023-07-31","index":816,"close":6.56,"high":6.7,"low":6.49,"open":6.62,"volume":1251700},{"timestamp":1690896600,"date":"2023-08-01","index":817,"close":6.52,"high":6.57,"low":6.49,"open":6.5,"volume":713000},{"timestamp":1690983000,"date":"2023-08-02","index":818,"close":6.55,"high":6.61,"low":6.46,"open":6.53,"volume":1187900},{"timestamp":1691069400,"date":"2023-08-03","index":819,"close":6.43,"high":6.63,"low":6.41,"open":6.49,"volume":915400},{"timestamp":1691155800,"date":"2023-08-04","index":820,"close":6.74,"high":6.85,"low":6.48,"open":6.49,"volume":1659000},{"timestamp":1691415000,"date":"2023-08-07","index":821,"close":6.84,"high":6.9,"low":6.72,"open":6.75,"volume":1448200},{"timestamp":1691501400,"date":"2023-08-08","index":822,"close":6.31,"high":6.66,"low":6.1,"open":6.55,"volume":2339100}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":823,"close":6.64,"high":6.98,"low":6.47,"open":6.5,"volume":1630200},{"timestamp":1691674200,"date":"2023-08-10","index":824,"close":6.21,"high":6.69,"low":6.17,"open":6.65,"volume":1589400},{"timestamp":1691760600,"date":"2023-08-11","index":825,"close":6.17,"high":6.27,"low":6.15,"open":6.19,"volume":1251100},{"timestamp":1692019800,"date":"2023-08-14","index":826,"close":6.06,"high":6.19,"low":6.05,"open":6.17,"volume":889100},{"timestamp":1692106200,"date":"2023-08-15","index":827,"close":5.99,"high":6.03,"low":5.88,"open":6.02,"volume":1019400},{"timestamp":1692192600,"date":"2023-08-16","index":828,"close":5.82,"high":6.03,"low":5.82,"open":5.95,"volume":725100},{"timestamp":1692279000,"date":"2023-08-17","index":829,"close":5.72,"high":5.85,"low":5.72,"open":5.83,"volume":736500},{"timestamp":1692365400,"date":"2023-08-18","index":830,"close":5.81,"high":5.83,"low":5.68,"open":5.71,"volume":559300},{"timestamp":1692624600,"date":"2023-08-21","index":831,"close":5.57,"high":5.84,"low":5.55,"open":5.78,"volume":637600},{"timestamp":1692711000,"date":"2023-08-22","index":832,"close":5.56,"high":5.66,"low":5.5,"open":5.65,"volume":818500},{"timestamp":1692797400,"date":"2023-08-23","index":833,"close":5.69,"high":5.7,"low":5.53,"open":5.57,"volume":573300}]},{"date":"2023-05-10","estimated":0.03,"reported":-0.07,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":750,"close":5.55,"high":5.58,"low":5.45,"open":5.47,"volume":1112100},{"timestamp":1682515800,"date":"2023-04-26","index":751,"close":5.8,"high":5.84,"low":5.52,"open":5.53,"volume":1617200},{"timestamp":1682602200,"date":"2023-04-27","index":752,"close":5.83,"high":5.95,"low":5.69,"open":5.88,"volume":1748400},{"timestamp":1682688600,"date":"2023-04-28","index":753,"close":6,"high":6.35,"low":5.86,"open":5.87,"volume":2373500},{"timestamp":1682947800,"date":"2023-05-01","index":754,"close":5.95,"high":5.99,"low":5.67,"open":5.98,"volume":1826800},{"timestamp":1683034200,"date":"2023-05-02","index":755,"close":5.82,"high":5.93,"low":5.7,"open":5.92,"volume":1072500},{"timestamp":1683120600,"date":"2023-05-03","index":756,"close":5.84,"high":5.96,"low":5.77,"open":5.78,"volume":951300},{"timestamp":1683207000,"date":"2023-05-04","index":757,"close":5.75,"high":5.84,"low":5.67,"open":5.79,"volume":1161500},{"timestamp":1683293400,"date":"2023-05-05","index":758,"close":5.83,"high":5.9,"low":5.76,"open":5.82,"volume":1083900},{"timestamp":1683552600,"date":"2023-05-08","index":759,"close":5.85,"high":5.88,"low":5.78,"open":5.84,"volume":1126400},{"timestamp":1683639000,"date":"2023-05-09","index":760,"close":5.83,"high":5.88,"low":5.71,"open":5.82,"volume":1467100}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":761,"close":4.78,"high":5.55,"low":4.72,"open":5.55,"volume":5109000},{"timestamp":1683811800,"date":"2023-05-11","index":762,"close":4.85,"high":5,"low":4.77,"open":4.78,"volume":1168400},{"timestamp":1683898200,"date":"2023-05-12","index":763,"close":4.92,"high":4.94,"low":4.77,"open":4.82,"volume":1168400},{"timestamp":1684157400,"date":"2023-05-15","index":764,"close":5.17,"high":5.22,"low":4.9,"open":4.94,"volume":1372300},{"timestamp":1684243800,"date":"2023-05-16","index":765,"close":5.08,"high":5.17,"low":5.05,"open":5.13,"volume":1105800},{"timestamp":1684330200,"date":"2023-05-17","index":766,"close":5.09,"high":5.14,"low":5.02,"open":5.13,"volume":825200},{"timestamp":1684416600,"date":"2023-05-18","index":767,"close":5.13,"high":5.13,"low":4.97,"open":5.05,"volume":1473300},{"timestamp":1684503000,"date":"2023-05-19","index":768,"close":5.01,"high":5.18,"low":4.94,"open":5.14,"volume":1091300},{"timestamp":1684762200,"date":"2023-05-22","index":769,"close":4.95,"high":4.97,"low":4.86,"open":4.96,"volume":1134900},{"timestamp":1684848600,"date":"2023-05-23","index":770,"close":4.9,"high":5,"low":4.86,"open":4.9,"volume":1095400},{"timestamp":1684935000,"date":"2023-05-24","index":771,"close":4.89,"high":4.9,"low":4.78,"open":4.85,"volume":982800}]},{"date":"2023-03-01","estimated":-0.01,"reported":-0.03,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":701,"close":4.29,"high":4.3,"low":4.11,"open":4.15,"volume":527300},{"timestamp":1676385000,"date":"2023-02-14","index":702,"close":4.32,"high":4.35,"low":4.15,"open":4.22,"volume":846200},{"timestamp":1676471400,"date":"2023-02-15","index":703,"close":4.46,"high":4.48,"low":4.25,"open":4.27,"volume":684500},{"timestamp":1676557800,"date":"2023-02-16","index":704,"close":4.36,"high":4.45,"low":4.35,"open":4.43,"volume":818200},{"timestamp":1676644200,"date":"2023-02-17","index":705,"close":4.37,"high":4.38,"low":4.3,"open":4.35,"volume":515200},{"timestamp":1676989800,"date":"2023-02-21","index":706,"close":4.19,"high":4.32,"low":4.15,"open":4.3,"volume":761600},{"timestamp":1677076200,"date":"2023-02-22","index":707,"close":4.21,"high":4.29,"low":4.13,"open":4.19,"volume":592300},{"timestamp":1677162600,"date":"2023-02-23","index":708,"close":4.25,"high":4.28,"low":4.18,"open":4.26,"volume":494500},{"timestamp":1677249000,"date":"2023-02-24","index":709,"close":4.19,"high":4.21,"low":4.08,"open":4.16,"volume":570600},{"timestamp":1677508200,"date":"2023-02-27","index":710,"close":4.29,"high":4.32,"low":4.22,"open":4.28,"volume":850600},{"timestamp":1677594600,"date":"2023-02-28","index":711,"close":4.26,"high":4.4,"low":4.22,"open":4.31,"volume":1119000}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":712,"close":4.6,"high":4.75,"low":4.2,"open":4.2,"volume":1790900},{"timestamp":1677767400,"date":"2023-03-02","index":713,"close":4.8,"high":5.03,"low":4.65,"open":4.69,"volume":2853800},{"timestamp":1677853800,"date":"2023-03-03","index":714,"close":4.82,"high":5.01,"low":4.74,"open":4.82,"volume":1367200},{"timestamp":1678113000,"date":"2023-03-06","index":715,"close":4.76,"high":5,"low":4.64,"open":4.86,"volume":1092400},{"timestamp":1678199400,"date":"2023-03-07","index":716,"close":4.63,"high":4.79,"low":4.59,"open":4.76,"volume":1105900},{"timestamp":1678285800,"date":"2023-03-08","index":717,"close":4.71,"high":4.72,"low":4.6,"open":4.67,"volume":584800},{"timestamp":1678372200,"date":"2023-03-09","index":718,"close":4.59,"high":4.67,"low":4.56,"open":4.63,"volume":802600},{"timestamp":1678458600,"date":"2023-03-10","index":719,"close":4.4,"high":4.55,"low":4.29,"open":4.55,"volume":1162600},{"timestamp":1678714200,"date":"2023-03-13","index":720,"close":4.6,"high":4.69,"low":4.16,"open":4.21,"volume":2007900},{"timestamp":1678800600,"date":"2023-03-14","index":721,"close":4.62,"high":4.79,"low":4.56,"open":4.7,"volume":1127500},{"timestamp":1678887000,"date":"2023-03-15","index":722,"close":4.57,"high":4.58,"low":4.44,"open":4.51,"volume":833400}]},{"date":"2022-11-04","estimated":-0.03,"reported":0.16,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":623,"close":2.92,"high":3.06,"low":2.9,"open":3.05,"volume":1261000},{"timestamp":1666359000,"date":"2022-10-21","index":624,"close":3.08,"high":3.1,"low":2.85,"open":2.92,"volume":1440100},{"timestamp":1666618200,"date":"2022-10-24","index":625,"close":2.97,"high":3.09,"low":2.92,"open":3.09,"volume":894600},{"timestamp":1666704600,"date":"2022-10-25","index":626,"close":3.06,"high":3.15,"low":2.98,"open":2.99,"volume":1056900},{"timestamp":1666791000,"date":"2022-10-26","index":627,"close":3.03,"high":3.18,"low":3.03,"open":3.09,"volume":798200},{"timestamp":1666877400,"date":"2022-10-27","index":628,"close":3.02,"high":3.13,"low":3.02,"open":3.06,"volume":558000},{"timestamp":1666963800,"date":"2022-10-28","index":629,"close":3.16,"high":3.2,"low":3,"open":3.02,"volume":1361700},{"timestamp":1667223000,"date":"2022-10-31","index":630,"close":3.28,"high":3.31,"low":3.15,"open":3.16,"volume":1023800},{"timestamp":1667309400,"date":"2022-11-01","index":631,"close":3.24,"high":3.32,"low":3.23,"open":3.32,"volume":363500},{"timestamp":1667395800,"date":"2022-11-02","index":632,"close":3.2,"high":3.31,"low":3.16,"open":3.21,"volume":812100},{"timestamp":1667482200,"date":"2022-11-03","index":633,"close":3.09,"high":3.17,"low":3.05,"open":3.15,"volume":1171200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":634,"close":3.71,"high":3.72,"low":3.28,"open":3.29,"volume":3538400},{"timestamp":1667831400,"date":"2022-11-07","index":635,"close":3.96,"high":4.03,"low":3.72,"open":3.72,"volume":2282700},{"timestamp":1667917800,"date":"2022-11-08","index":636,"close":3.94,"high":4.11,"low":3.74,"open":4.03,"volume":2893900},{"timestamp":1668004200,"date":"2022-11-09","index":637,"close":3.78,"high":3.93,"low":3.77,"open":3.92,"volume":1069000},{"timestamp":1668090600,"date":"2022-11-10","index":638,"close":4.16,"high":4.16,"low":3.94,"open":3.94,"volume":2543700},{"timestamp":1668177000,"date":"2022-11-11","index":639,"close":4.24,"high":4.35,"low":4.15,"open":4.18,"volume":1980100},{"timestamp":1668436200,"date":"2022-11-14","index":640,"close":4.13,"high":4.22,"low":4.07,"open":4.16,"volume":1676200},{"timestamp":1668522600,"date":"2022-11-15","index":641,"close":4.19,"high":4.34,"low":4.15,"open":4.2,"volume":1428800},{"timestamp":1668609000,"date":"2022-11-16","index":642,"close":4.06,"high":4.14,"low":3.96,"open":4.14,"volume":834100},{"timestamp":1668695400,"date":"2022-11-17","index":643,"close":4.07,"high":4.09,"low":3.93,"open":3.95,"volume":474000},{"timestamp":1668781800,"date":"2022-11-18","index":644,"close":4.09,"high":4.2,"low":4.01,"open":4.1,"volume":1008600}]},{"date":"2022-08-09","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":561,"close":3.7,"high":3.72,"low":3.53,"open":3.66,"volume":1684500},{"timestamp":1658842200,"date":"2022-07-26","index":562,"close":3.48,"high":3.65,"low":3.48,"open":3.65,"volume":1108800},{"timestamp":1658928600,"date":"2022-07-27","index":563,"close":3.53,"high":3.57,"low":3.48,"open":3.51,"volume":1156700},{"timestamp":1659015000,"date":"2022-07-28","index":564,"close":3.61,"high":3.67,"low":3.52,"open":3.56,"volume":929400},{"timestamp":1659101400,"date":"2022-07-29","index":565,"close":3.77,"high":3.82,"low":3.59,"open":3.61,"volume":2182900},{"timestamp":1659360600,"date":"2022-08-01","index":566,"close":3.68,"high":3.76,"low":3.65,"open":3.7,"volume":1481500},{"timestamp":1659447000,"date":"2022-08-02","index":567,"close":3.86,"high":3.93,"low":3.64,"open":3.69,"volume":1613700},{"timestamp":1659533400,"date":"2022-08-03","index":568,"close":3.98,"high":4.03,"low":3.87,"open":3.87,"volume":1188200},{"timestamp":1659619800,"date":"2022-08-04","index":569,"close":4.04,"high":4.09,"low":3.93,"open":3.95,"volume":1171600},{"timestamp":1659706200,"date":"2022-08-05","index":570,"close":4.06,"high":4.09,"low":3.8,"open":3.96,"volume":1443900},{"timestamp":1659965400,"date":"2022-08-08","index":571,"close":4.02,"high":4.17,"low":3.99,"open":4.05,"volume":1519300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":572,"close":4.05,"high":4.26,"low":3.94,"open":4.03,"volume":2404300},{"timestamp":1660138200,"date":"2022-08-10","index":573,"close":4,"high":4.11,"low":3.89,"open":3.93,"volume":1518300},{"timestamp":1660224600,"date":"2022-08-11","index":574,"close":4,"high":4.38,"low":3.97,"open":4.05,"volume":3005000},{"timestamp":1660311000,"date":"2022-08-12","index":575,"close":4.06,"high":4.09,"low":3.96,"open":4.01,"volume":1181200},{"timestamp":1660570200,"date":"2022-08-15","index":576,"close":4.02,"high":4.17,"low":3.88,"open":4.04,"volume":1956400},{"timestamp":1660656600,"date":"2022-08-16","index":577,"close":4.07,"high":4.13,"low":3.93,"open":4,"volume":1426600},{"timestamp":1660743000,"date":"2022-08-17","index":578,"close":3.96,"high":4.06,"low":3.92,"open":4.02,"volume":938000},{"timestamp":1660829400,"date":"2022-08-18","index":579,"close":3.97,"high":4.01,"low":3.95,"open":3.95,"volume":572300},{"timestamp":1660915800,"date":"2022-08-19","index":580,"close":3.95,"high":4.01,"low":3.9,"open":3.95,"volume":1349300},{"timestamp":1661175000,"date":"2022-08-22","index":581,"close":3.76,"high":3.91,"low":3.69,"open":3.88,"volume":1708400},{"timestamp":1661261400,"date":"2022-08-23","index":582,"close":3.64,"high":3.81,"low":3.62,"open":3.76,"volume":956100}]},{"date":"2022-05-10","estimated":0.07,"reported":0.22,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":499,"close":3.76,"high":3.78,"low":3.55,"open":3.61,"volume":2182900},{"timestamp":1650979800,"date":"2022-04-26","index":500,"close":3.52,"high":3.73,"low":3.51,"open":3.71,"volume":1284600},{"timestamp":1651066200,"date":"2022-04-27","index":501,"close":3.47,"high":3.59,"low":3.41,"open":3.54,"volume":1824600},{"timestamp":1651152600,"date":"2022-04-28","index":502,"close":3.69,"high":3.78,"low":3.41,"open":3.52,"volume":2955600},{"timestamp":1651239000,"date":"2022-04-29","index":503,"close":3.71,"high":3.87,"low":3.65,"open":3.66,"volume":2284100},{"timestamp":1651498200,"date":"2022-05-02","index":504,"close":3.68,"high":3.74,"low":3.6,"open":3.71,"volume":2128900},{"timestamp":1651584600,"date":"2022-05-03","index":505,"close":3.77,"high":3.91,"low":3.63,"open":3.63,"volume":1703200},{"timestamp":1651671000,"date":"2022-05-04","index":506,"close":3.87,"high":3.88,"low":3.66,"open":3.75,"volume":1170600},{"timestamp":1651757400,"date":"2022-05-05","index":507,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":1249300},{"timestamp":1651843800,"date":"2022-05-06","index":508,"close":3.62,"high":3.78,"low":3.54,"open":3.74,"volume":2180600},{"timestamp":1652103000,"date":"2022-05-09","index":509,"close":3.48,"high":3.58,"low":3.38,"open":3.56,"volume":2349400}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":510,"close":3.6,"high":4,"low":3.43,"open":3.52,"volume":5766600},{"timestamp":1652275800,"date":"2022-05-11","index":511,"close":3.49,"high":3.8,"low":3.48,"open":3.57,"volume":3812900},{"timestamp":1652362200,"date":"2022-05-12","index":512,"close":3.7,"high":3.78,"low":3.46,"open":3.5,"volume":4843100},{"timestamp":1652448600,"date":"2022-05-13","index":513,"close":3.79,"high":3.83,"low":3.65,"open":3.73,"volume":2571000},{"timestamp":1652707800,"date":"2022-05-16","index":514,"close":3.9,"high":3.98,"low":3.73,"open":3.75,"volume":2918200},{"timestamp":1652794200,"date":"2022-05-17","index":515,"close":4.05,"high":4.06,"low":3.88,"open":3.9,"volume":1949200},{"timestamp":1652880600,"date":"2022-05-18","index":516,"close":4.01,"high":4.24,"low":3.92,"open":4.05,"volume":2496600},{"timestamp":1652967000,"date":"2022-05-19","index":517,"close":3.92,"high":3.94,"low":3.69,"open":3.69,"volume":2695500},{"timestamp":1653053400,"date":"2022-05-20","index":518,"close":3.96,"high":3.98,"low":3.84,"open":3.92,"volume":1871800},{"timestamp":1653312600,"date":"2022-05-23","index":519,"close":3.97,"high":4.03,"low":3.87,"open":4,"volume":1286000},{"timestamp":1653399000,"date":"2022-05-24","index":520,"close":3.87,"high":3.95,"low":3.8,"open":3.92,"volume":1546600}]},{"date":"2022-03-01","estimated":0.14,"reported":0.11,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":450,"close":4.45,"high":4.58,"low":4.4,"open":4.44,"volume":1646100},{"timestamp":1644849000,"date":"2022-02-14","index":451,"close":4.4,"high":4.47,"low":4.35,"open":4.39,"volume":2542200},{"timestamp":1644935400,"date":"2022-02-15","index":452,"close":4.62,"high":4.62,"low":4.38,"open":4.47,"volume":2579500},{"timestamp":1645021800,"date":"2022-02-16","index":453,"close":4.9,"high":4.91,"low":4.58,"open":4.59,"volume":3687500},{"timestamp":1645108200,"date":"2022-02-17","index":454,"close":4.69,"high":4.84,"low":4.62,"open":4.83,"volume":2431700},{"timestamp":1645194600,"date":"2022-02-18","index":455,"close":4.71,"high":4.84,"low":4.61,"open":4.67,"volume":1878900},{"timestamp":1645540200,"date":"2022-02-22","index":456,"close":4.46,"high":4.68,"low":4.41,"open":4.6,"volume":2527000},{"timestamp":1645626600,"date":"2022-02-23","index":457,"close":4.15,"high":4.43,"low":4.13,"open":4.31,"volume":2617000},{"timestamp":1645713000,"date":"2022-02-24","index":458,"close":4.31,"high":4.31,"low":3.93,"open":3.95,"volume":4482600},{"timestamp":1645799400,"date":"2022-02-25","index":459,"close":4.38,"high":4.43,"low":4.15,"open":4.32,"volume":2676000},{"timestamp":1646058600,"date":"2022-02-28","index":460,"close":4.34,"high":4.4,"low":4.22,"open":4.33,"volume":3370900}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":461,"close":4.62,"high":4.63,"low":3.99,"open":4.2,"volume":7590800},{"timestamp":1646231400,"date":"2022-03-02","index":462,"close":4.66,"high":4.95,"low":4.34,"open":4.53,"volume":6709100},{"timestamp":1646317800,"date":"2022-03-03","index":463,"close":4.4,"high":4.65,"low":4.35,"open":4.64,"volume":3505000},{"timestamp":1646404200,"date":"2022-03-04","index":464,"close":4.16,"high":4.4,"low":4.09,"open":4.33,"volume":3144600},{"timestamp":1646663400,"date":"2022-03-07","index":465,"close":4.19,"high":4.23,"low":4.07,"open":4.16,"volume":2063900},{"timestamp":1646749800,"date":"2022-03-08","index":466,"close":4.31,"high":4.43,"low":4.14,"open":4.17,"volume":3250600},{"timestamp":1646836200,"date":"2022-03-09","index":467,"close":4.46,"high":4.57,"low":4.36,"open":4.36,"volume":2087400},{"timestamp":1646922600,"date":"2022-03-10","index":468,"close":4.47,"high":4.55,"low":4.34,"open":4.47,"volume":1334600},{"timestamp":1647009000,"date":"2022-03-11","index":469,"close":4.37,"high":4.46,"low":4.28,"open":4.44,"volume":1539100},{"timestamp":1647264600,"date":"2022-03-14","index":470,"close":4.14,"high":4.41,"low":4.1,"open":4.4,"volume":1431200},{"timestamp":1647351000,"date":"2022-03-15","index":471,"close":4.1,"high":4.15,"low":4.01,"open":4.12,"volume":2850300}]},{"date":"2021-11-09","estimated":0.12,"reported":0.16,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":374,"close":7.12,"high":7.18,"low":6.89,"open":6.96,"volume":1324600},{"timestamp":1635255000,"date":"2021-10-26","index":375,"close":6.95,"high":7.14,"low":6.95,"open":7.02,"volume":1839700},{"timestamp":1635341400,"date":"2021-10-27","index":376,"close":6.91,"high":7.07,"low":6.83,"open":6.97,"volume":1536400},{"timestamp":1635427800,"date":"2021-10-28","index":377,"close":6.78,"high":6.93,"low":6.73,"open":6.91,"volume":2068100},{"timestamp":1635514200,"date":"2021-10-29","index":378,"close":6.8,"high":6.93,"low":6.72,"open":6.75,"volume":1943800},{"timestamp":1635773400,"date":"2021-11-01","index":379,"close":7.11,"high":7.15,"low":6.78,"open":6.79,"volume":2072300},{"timestamp":1635859800,"date":"2021-11-02","index":380,"close":7.23,"high":7.25,"low":7.1,"open":7.15,"volume":2534000},{"timestamp":1635946200,"date":"2021-11-03","index":381,"close":7.25,"high":7.34,"low":7.1,"open":7.21,"volume":1678300},{"timestamp":1636032600,"date":"2021-11-04","index":382,"close":7.23,"high":7.29,"low":7.08,"open":7.25,"volume":2115000},{"timestamp":1636119000,"date":"2021-11-05","index":383,"close":7.06,"high":7.26,"low":7.05,"open":7.23,"volume":1528000},{"timestamp":1636381800,"date":"2021-11-08","index":384,"close":7.15,"high":7.19,"low":7.02,"open":7.04,"volume":1511100}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":385,"close":7.08,"high":7.51,"low":7.07,"open":7.44,"volume":3313700},{"timestamp":1636554600,"date":"2021-11-10","index":386,"close":7.04,"high":7.22,"low":6.93,"open":7.19,"volume":2447200},{"timestamp":1636641000,"date":"2021-11-11","index":387,"close":6.97,"high":7.09,"low":6.94,"open":7.06,"volume":1551300},{"timestamp":1636727400,"date":"2021-11-12","index":388,"close":6.99,"high":7.05,"low":6.94,"open":6.95,"volume":1177900},{"timestamp":1636986600,"date":"2021-11-15","index":389,"close":6.85,"high":6.99,"low":6.77,"open":6.96,"volume":1590500},{"timestamp":1637073000,"date":"2021-11-16","index":390,"close":6.61,"high":6.84,"low":6.58,"open":6.84,"volume":2361500},{"timestamp":1637159400,"date":"2021-11-17","index":391,"close":5.95,"high":6.57,"low":5.92,"open":6.57,"volume":12054400},{"timestamp":1637245800,"date":"2021-11-18","index":392,"close":5.52,"high":6.03,"low":5.41,"open":6.01,"volume":9820300},{"timestamp":1637332200,"date":"2021-11-19","index":393,"close":6.44,"high":7.03,"low":6.35,"open":6.69,"volume":25052000},{"timestamp":1637591400,"date":"2021-11-22","index":394,"close":6.87,"high":6.98,"low":6.2,"open":6.39,"volume":9408400},{"timestamp":1637677800,"date":"2021-11-23","index":395,"close":6.8,"high":7.03,"low":6.74,"open":6.84,"volume":4150600}]},{"date":"2021-08-16","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1627651800,"date":"2021-07-30","index":314,"close":7.63,"high":7.8,"low":7.61,"open":7.75,"volume":1349400},{"timestamp":1627911000,"date":"2021-08-02","index":315,"close":7.86,"high":7.87,"low":7.6,"open":7.63,"volume":2925600},{"timestamp":1627997400,"date":"2021-08-03","index":316,"close":7.49,"high":7.9,"low":7.45,"open":7.81,"volume":3426500},{"timestamp":1628083800,"date":"2021-08-04","index":317,"close":7.43,"high":7.67,"low":7.4,"open":7.54,"volume":2263600},{"timestamp":1628170200,"date":"2021-08-05","index":318,"close":7.42,"high":7.5,"low":7.38,"open":7.42,"volume":2268700},{"timestamp":1628256600,"date":"2021-08-06","index":319,"close":7.44,"high":7.66,"low":7.38,"open":7.4,"volume":1654600},{"timestamp":1628515800,"date":"2021-08-09","index":320,"close":7.53,"high":7.67,"low":7.44,"open":7.49,"volume":1572300},{"timestamp":1628602200,"date":"2021-08-10","index":321,"close":7.45,"high":7.55,"low":7.31,"open":7.54,"volume":2853300},{"timestamp":1628688600,"date":"2021-08-11","index":322,"close":7.58,"high":7.6,"low":7.38,"open":7.48,"volume":1650800},{"timestamp":1628775000,"date":"2021-08-12","index":323,"close":7.45,"high":7.58,"low":7.4,"open":7.58,"volume":1756900},{"timestamp":1628861400,"date":"2021-08-13","index":324,"close":7.86,"high":7.94,"low":7.51,"open":7.62,"volume":6313600}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":325,"close":7.46,"high":7.66,"low":7.07,"open":7.36,"volume":8467900},{"timestamp":1629207000,"date":"2021-08-17","index":326,"close":7.31,"high":7.38,"low":7.02,"open":7.36,"volume":4294800},{"timestamp":1629293400,"date":"2021-08-18","index":327,"close":7.44,"high":7.59,"low":7.22,"open":7.3,"volume":3736400},{"timestamp":1629379800,"date":"2021-08-19","index":328,"close":7.08,"high":7.49,"low":6.96,"open":7.38,"volume":5792500},{"timestamp":1629466200,"date":"2021-08-20","index":329,"close":7.26,"high":7.26,"low":6.98,"open":7.1,"volume":2622100},{"timestamp":1629725400,"date":"2021-08-23","index":330,"close":7.46,"high":7.47,"low":7.22,"open":7.3,"volume":2843800},{"timestamp":1629811800,"date":"2021-08-24","index":331,"close":7.52,"high":7.6,"low":7.36,"open":7.43,"volume":2432500},{"timestamp":1629898200,"date":"2021-08-25","index":332,"close":7.44,"high":7.58,"low":7.39,"open":7.58,"volume":2214800},{"timestamp":1629984600,"date":"2021-08-26","index":333,"close":7.37,"high":7.53,"low":7.31,"open":7.44,"volume":1569200},{"timestamp":1630071000,"date":"2021-08-27","index":334,"close":7.33,"high":7.42,"low":7.29,"open":7.36,"volume":1857600},{"timestamp":1630330200,"date":"2021-08-30","index":335,"close":7.29,"high":7.43,"low":7.24,"open":7.29,"volume":1706200}]},{"date":"2021-05-10","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":246,"close":7.85,"high":7.92,"low":7.67,"open":7.75,"volume":3024400},{"timestamp":1619443800,"date":"2021-04-26","index":247,"close":8.16,"high":8.17,"low":7.85,"open":7.88,"volume":2767500},{"timestamp":1619530200,"date":"2021-04-27","index":248,"close":8.29,"high":8.34,"low":7.89,"open":8.19,"volume":2926400},{"timestamp":1619616600,"date":"2021-04-28","index":249,"close":8.21,"high":8.44,"low":8.2,"open":8.22,"volume":3311200},{"timestamp":1619703000,"date":"2021-04-29","index":250,"close":8.3,"high":8.41,"low":7.96,"open":8.39,"volume":3632600},{"timestamp":1619789400,"date":"2021-04-30","index":251,"close":8.16,"high":8.25,"low":8.05,"open":8.23,"volume":2097900},{"timestamp":1620048600,"date":"2021-05-03","index":252,"close":7.9,"high":8.23,"low":7.75,"open":8.21,"volume":4296100},{"timestamp":1620135000,"date":"2021-05-04","index":253,"close":7.87,"high":7.92,"low":7.55,"open":7.79,"volume":3033300},{"timestamp":1620221400,"date":"2021-05-05","index":254,"close":7.8,"high":7.97,"low":7.71,"open":7.86,"volume":2344500},{"timestamp":1620307800,"date":"2021-05-06","index":255,"close":7.19,"high":7.48,"low":7.02,"open":7.48,"volume":10785700},{"timestamp":1620394200,"date":"2021-05-07","index":256,"close":6.96,"high":7.3,"low":6.94,"open":7.27,"volume":6524500}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":257,"close":6.72,"high":7.08,"low":6.6,"open":7.03,"volume":9726400},{"timestamp":1620739800,"date":"2021-05-11","index":258,"close":6.79,"high":6.86,"low":6.25,"open":6.36,"volume":8472100},{"timestamp":1620826200,"date":"2021-05-12","index":259,"close":7.38,"high":7.61,"low":6.7,"open":6.74,"volume":10522400},{"timestamp":1620912600,"date":"2021-05-13","index":260,"close":7.42,"high":7.8,"low":7.03,"open":7.35,"volume":8753900},{"timestamp":1620999000,"date":"2021-05-14","index":261,"close":7.51,"high":7.57,"low":7.26,"open":7.46,"volume":4006200},{"timestamp":1621258200,"date":"2021-05-17","index":262,"close":8.12,"high":8.68,"low":7.85,"open":8.08,"volume":16969600},{"timestamp":1621344600,"date":"2021-05-18","index":263,"close":8.42,"high":8.58,"low":8.13,"open":8.3,"volume":7328200},{"timestamp":1621431000,"date":"2021-05-19","index":264,"close":8.36,"high":8.66,"low":7.99,"open":8.14,"volume":6756000},{"timestamp":1621517400,"date":"2021-05-20","index":265,"close":8.32,"high":8.57,"low":8.12,"open":8.32,"volume":4412900},{"timestamp":1621603800,"date":"2021-05-21","index":266,"close":8.07,"high":8.44,"low":8.01,"open":8.37,"volume":4472800},{"timestamp":1621863000,"date":"2021-05-24","index":267,"close":8.24,"high":8.39,"low":8.13,"open":8.2,"volume":4460200}]},{"date":"2021-02-03","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2020-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-03-27","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/UWMC_partial.json b/data/UWMC_partial.json
index c6312a87c..952d639a4 100644
--- a/data/UWMC_partial.json
+++ b/data/UWMC_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.07,"reported":0.04,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":1061,"close":7.78,"high":7.92,"low":7.74,"open":7.92,"volume":874200},{"timestamp":1721741400,"date":"2024-07-23","index":1062,"close":7.81,"high":7.88,"low":7.71,"open":7.76,"volume":1039300},{"timestamp":1721827800,"date":"2024-07-24","index":1063,"close":7.6,"high":7.82,"low":7.55,"open":7.73,"volume":893000},{"timestamp":1721914200,"date":"2024-07-25","index":1064,"close":7.92,"high":8.06,"low":7.6,"open":7.63,"volume":1214100},{"timestamp":1722000600,"date":"2024-07-26","index":1065,"close":8.09,"high":8.18,"low":7.99,"open":8.05,"volume":1497700},{"timestamp":1722259800,"date":"2024-07-29","index":1066,"close":8.23,"high":8.27,"low":8.08,"open":8.12,"volume":1415300},{"timestamp":1722346200,"date":"2024-07-30","index":1067,"close":8.33,"high":8.35,"low":8.14,"open":8.27,"volume":1708700},{"timestamp":1722432600,"date":"2024-07-31","index":1068,"close":8.4,"high":8.62,"low":8.32,"open":8.37,"volume":1437300},{"timestamp":1722519000,"date":"2024-08-01","index":1069,"close":8.15,"high":8.49,"low":8.07,"open":8.36,"volume":1310600},{"timestamp":1722605400,"date":"2024-08-02","index":1070,"close":8.81,"high":8.84,"low":7.85,"open":7.92,"volume":3573800},{"timestamp":1722864600,"date":"2024-08-05","index":1071,"close":8.74,"high":8.85,"low":8.3,"open":8.6,"volume":4002700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":1072,"close":8.5,"high":8.66,"low":8.07,"open":8.26,"volume":3038100},{"timestamp":1723037400,"date":"2024-08-07","index":1073,"close":8.17,"high":8.92,"low":8.06,"open":8.6,"volume":2652000},{"timestamp":1723123800,"date":"2024-08-08","index":1074,"close":8.47,"high":8.69,"low":8.25,"open":8.26,"volume":2489900},{"timestamp":1723210200,"date":"2024-08-09","index":1075,"close":8.41,"high":8.56,"low":8.39,"open":8.49,"volume":1163500},{"timestamp":1723469400,"date":"2024-08-12","index":1076,"close":8.25,"high":8.47,"low":8.13,"open":8.39,"volume":1511300},{"timestamp":1723555800,"date":"2024-08-13","index":1077,"close":8.82,"high":8.83,"low":8.32,"open":8.38,"volume":1942600},{"timestamp":1723665602,"date":"2024-08-14","index":1078,"close":9.29,"high":9.31,"low":8.66,"open":8.85,"volume":3131927},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1001,"close":6.56,"high":6.6,"low":6.36,"open":6.39,"volume":1781800},{"timestamp":1714051800,"date":"2024-04-25","index":1002,"close":6.39,"high":6.47,"low":6.22,"open":6.4,"volume":2202700},{"timestamp":1714138200,"date":"2024-04-26","index":1003,"close":6.39,"high":6.54,"low":6.38,"open":6.43,"volume":979100},{"timestamp":1714397400,"date":"2024-04-29","index":1004,"close":6.33,"high":6.52,"low":6.28,"open":6.45,"volume":1259700},{"timestamp":1714483800,"date":"2024-04-30","index":1005,"close":6.3,"high":6.38,"low":6.26,"open":6.27,"volume":971600},{"timestamp":1714570200,"date":"2024-05-01","index":1006,"close":6.39,"high":6.55,"low":6.3,"open":6.3,"volume":1471300},{"timestamp":1714656600,"date":"2024-05-02","index":1007,"close":6.75,"high":6.75,"low":6.41,"open":6.51,"volume":1347500},{"timestamp":1714743000,"date":"2024-05-03","index":1008,"close":6.8,"high":6.95,"low":6.69,"open":6.86,"volume":2446100},{"timestamp":1715002200,"date":"2024-05-06","index":1009,"close":7.08,"high":7.15,"low":6.87,"open":6.87,"volume":1818800},{"timestamp":1715088600,"date":"2024-05-07","index":1010,"close":7.13,"high":7.27,"low":7.03,"open":7.08,"volume":1751900},{"timestamp":1715175000,"date":"2024-05-08","index":1011,"close":7.15,"high":7.19,"low":7,"open":7.03,"volume":2047400}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1012,"close":7.51,"high":7.62,"low":7.19,"open":7.28,"volume":2791700},{"timestamp":1715347800,"date":"2024-05-10","index":1013,"close":7.1,"high":7.54,"low":7.01,"open":7.48,"volume":2009900},{"timestamp":1715607000,"date":"2024-05-13","index":1014,"close":6.95,"high":7.24,"low":6.84,"open":7.15,"volume":2047900},{"timestamp":1715693400,"date":"2024-05-14","index":1015,"close":7.35,"high":7.36,"low":7.05,"open":7.08,"volume":2153000},{"timestamp":1715779800,"date":"2024-05-15","index":1016,"close":7.38,"high":7.61,"low":7.38,"open":7.41,"volume":2079100},{"timestamp":1715866200,"date":"2024-05-16","index":1017,"close":7.22,"high":7.36,"low":7.18,"open":7.34,"volume":1354200},{"timestamp":1715952600,"date":"2024-05-17","index":1018,"close":7.15,"high":7.26,"low":7.07,"open":7.19,"volume":1306600},{"timestamp":1716211800,"date":"2024-05-20","index":1019,"close":7.15,"high":7.22,"low":7.11,"open":7.15,"volume":1513900},{"timestamp":1716298200,"date":"2024-05-21","index":1020,"close":7.18,"high":7.21,"low":7.09,"open":7.12,"volume":1182300},{"timestamp":1716384600,"date":"2024-05-22","index":1021,"close":7.02,"high":7.22,"low":6.99,"open":7.17,"volume":1335700},{"timestamp":1716471000,"date":"2024-05-23","index":1022,"close":6.95,"high":7.08,"low":6.92,"open":7.08,"volume":1296800}]},{"date":"2024-02-28","estimated":0.04,"reported":-0.23,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":951,"close":7.07,"high":7.27,"low":7.02,"open":7.09,"volume":1636900},{"timestamp":1707834600,"date":"2024-02-13","index":952,"close":6.73,"high":6.81,"low":6.62,"open":6.77,"volume":1383600},{"timestamp":1707921000,"date":"2024-02-14","index":953,"close":6.86,"high":6.92,"low":6.72,"open":6.84,"volume":790500},{"timestamp":1708007400,"date":"2024-02-15","index":954,"close":7.02,"high":7.05,"low":6.93,"open":6.94,"volume":833900},{"timestamp":1708093800,"date":"2024-02-16","index":955,"close":6.86,"high":6.97,"low":6.85,"open":6.88,"volume":665100},{"timestamp":1708439400,"date":"2024-02-20","index":956,"close":6.77,"high":6.81,"low":6.71,"open":6.79,"volume":689400},{"timestamp":1708525800,"date":"2024-02-21","index":957,"close":6.67,"high":6.74,"low":6.59,"open":6.74,"volume":911400},{"timestamp":1708612200,"date":"2024-02-22","index":958,"close":6.63,"high":6.78,"low":6.6,"open":6.72,"volume":1338200},{"timestamp":1708698600,"date":"2024-02-23","index":959,"close":6.69,"high":6.78,"low":6.63,"open":6.69,"volume":1365900},{"timestamp":1708957800,"date":"2024-02-26","index":960,"close":6.55,"high":6.74,"low":6.52,"open":6.66,"volume":914500},{"timestamp":1709044200,"date":"2024-02-27","index":961,"close":6.71,"high":6.88,"low":6.53,"open":6.57,"volume":1775700}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":962,"close":6.37,"high":6.43,"low":5.82,"open":6.26,"volume":3470900},{"timestamp":1709217000,"date":"2024-02-29","index":963,"close":6.38,"high":6.55,"low":6.3,"open":6.4,"volume":1343700},{"timestamp":1709303400,"date":"2024-03-01","index":964,"close":6.57,"high":6.68,"low":6.34,"open":6.46,"volume":1172000},{"timestamp":1709562600,"date":"2024-03-04","index":965,"close":6.4,"high":6.58,"low":6.39,"open":6.57,"volume":1198100},{"timestamp":1709649000,"date":"2024-03-05","index":966,"close":6.36,"high":6.43,"low":6.25,"open":6.34,"volume":1339800},{"timestamp":1709735400,"date":"2024-03-06","index":967,"close":6.49,"high":6.52,"low":6.38,"open":6.44,"volume":1207400},{"timestamp":1709821800,"date":"2024-03-07","index":968,"close":6.58,"high":6.63,"low":6.45,"open":6.56,"volume":819500},{"timestamp":1709908200,"date":"2024-03-08","index":969,"close":6.66,"high":6.75,"low":6.61,"open":6.61,"volume":1072100},{"timestamp":1710163800,"date":"2024-03-11","index":970,"close":6.81,"high":6.82,"low":6.58,"open":6.6,"volume":1770300},{"timestamp":1710250200,"date":"2024-03-12","index":971,"close":6.77,"high":6.88,"low":6.67,"open":6.83,"volume":911800},{"timestamp":1710336600,"date":"2024-03-13","index":972,"close":6.91,"high":6.98,"low":6.73,"open":6.77,"volume":1569300}]},{"date":"2023-11-08","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":876,"close":4.9,"high":5,"low":4.85,"open":4.93,"volume":643100},{"timestamp":1698240600,"date":"2023-10-25","index":877,"close":4.79,"high":4.91,"low":4.77,"open":4.85,"volume":599500},{"timestamp":1698327000,"date":"2023-10-26","index":878,"close":4.89,"high":4.98,"low":4.77,"open":4.77,"volume":596400},{"timestamp":1698413400,"date":"2023-10-27","index":879,"close":4.99,"high":4.99,"low":4.84,"open":4.88,"volume":1288300},{"timestamp":1698672600,"date":"2023-10-30","index":880,"close":4.87,"high":5.05,"low":4.85,"open":4.99,"volume":728500},{"timestamp":1698759000,"date":"2023-10-31","index":881,"close":4.85,"high":4.95,"low":4.82,"open":4.87,"volume":665700},{"timestamp":1698845400,"date":"2023-11-01","index":882,"close":4.94,"high":4.97,"low":4.81,"open":4.88,"volume":934700},{"timestamp":1698931800,"date":"2023-11-02","index":883,"close":5.17,"high":5.22,"low":5.01,"open":5.01,"volume":1252200},{"timestamp":1699018200,"date":"2023-11-03","index":884,"close":5.42,"high":5.53,"low":5.23,"open":5.23,"volume":1609300},{"timestamp":1699281000,"date":"2023-11-06","index":885,"close":5.09,"high":5.43,"low":5.09,"open":5.41,"volume":819100},{"timestamp":1699367400,"date":"2023-11-07","index":886,"close":5.08,"high":5.13,"low":5.01,"open":5.05,"volume":1148200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":887,"close":5.8,"high":5.85,"low":5.14,"open":5.24,"volume":3211000},{"timestamp":1699540200,"date":"2023-11-09","index":888,"close":5.3,"high":5.79,"low":5.23,"open":5.75,"volume":2667500},{"timestamp":1699626600,"date":"2023-11-10","index":889,"close":5.42,"high":5.47,"low":5.3,"open":5.34,"volume":1086600},{"timestamp":1699885800,"date":"2023-11-13","index":890,"close":5.43,"high":5.51,"low":5.35,"open":5.37,"volume":2179900},{"timestamp":1699972200,"date":"2023-11-14","index":891,"close":5.76,"high":5.79,"low":5.53,"open":5.59,"volume":1611200},{"timestamp":1700058600,"date":"2023-11-15","index":892,"close":5.71,"high":5.8,"low":5.64,"open":5.68,"volume":1007800},{"timestamp":1700145000,"date":"2023-11-16","index":893,"close":5.68,"high":5.77,"low":5.59,"open":5.7,"volume":686800},{"timestamp":1700231400,"date":"2023-11-17","index":894,"close":5.7,"high":5.74,"low":5.64,"open":5.74,"volume":676800},{"timestamp":1700490600,"date":"2023-11-20","index":895,"close":5.67,"high":5.74,"low":5.56,"open":5.71,"volume":980400},{"timestamp":1700577000,"date":"2023-11-21","index":896,"close":5.63,"high":5.74,"low":5.62,"open":5.62,"volume":730400},{"timestamp":1700663400,"date":"2023-11-22","index":897,"close":5.58,"high":5.7,"low":5.51,"open":5.65,"volume":1747200}]},{"date":"2023-08-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":812,"close":6.42,"high":6.55,"low":6.31,"open":6.31,"volume":995100},{"timestamp":1690378200,"date":"2023-07-26","index":813,"close":6.49,"high":6.51,"low":6.39,"open":6.41,"volume":653700},{"timestamp":1690464600,"date":"2023-07-27","index":814,"close":6.4,"high":6.64,"low":6.36,"open":6.48,"volume":995200},{"timestamp":1690551000,"date":"2023-07-28","index":815,"close":6.58,"high":6.59,"low":6.4,"open":6.47,"volume":759900},{"timestamp":1690810200,"date":"2023-07-31","index":816,"close":6.56,"high":6.7,"low":6.49,"open":6.62,"volume":1251700},{"timestamp":1690896600,"date":"2023-08-01","index":817,"close":6.52,"high":6.57,"low":6.49,"open":6.5,"volume":713000},{"timestamp":1690983000,"date":"2023-08-02","index":818,"close":6.55,"high":6.61,"low":6.46,"open":6.53,"volume":1187900},{"timestamp":1691069400,"date":"2023-08-03","index":819,"close":6.43,"high":6.63,"low":6.41,"open":6.49,"volume":915400},{"timestamp":1691155800,"date":"2023-08-04","index":820,"close":6.74,"high":6.85,"low":6.48,"open":6.49,"volume":1659000},{"timestamp":1691415000,"date":"2023-08-07","index":821,"close":6.84,"high":6.9,"low":6.72,"open":6.75,"volume":1448200},{"timestamp":1691501400,"date":"2023-08-08","index":822,"close":6.31,"high":6.66,"low":6.1,"open":6.55,"volume":2339100}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":823,"close":6.64,"high":6.98,"low":6.47,"open":6.5,"volume":1630200},{"timestamp":1691674200,"date":"2023-08-10","index":824,"close":6.21,"high":6.69,"low":6.17,"open":6.65,"volume":1589400},{"timestamp":1691760600,"date":"2023-08-11","index":825,"close":6.17,"high":6.27,"low":6.15,"open":6.19,"volume":1251100},{"timestamp":1692019800,"date":"2023-08-14","index":826,"close":6.06,"high":6.19,"low":6.05,"open":6.17,"volume":889100},{"timestamp":1692106200,"date":"2023-08-15","index":827,"close":5.99,"high":6.03,"low":5.88,"open":6.02,"volume":1019400},{"timestamp":1692192600,"date":"2023-08-16","index":828,"close":5.82,"high":6.03,"low":5.82,"open":5.95,"volume":725100},{"timestamp":1692279000,"date":"2023-08-17","index":829,"close":5.72,"high":5.85,"low":5.72,"open":5.83,"volume":736500},{"timestamp":1692365400,"date":"2023-08-18","index":830,"close":5.81,"high":5.83,"low":5.68,"open":5.71,"volume":559300},{"timestamp":1692624600,"date":"2023-08-21","index":831,"close":5.57,"high":5.84,"low":5.55,"open":5.78,"volume":637600},{"timestamp":1692711000,"date":"2023-08-22","index":832,"close":5.56,"high":5.66,"low":5.5,"open":5.65,"volume":818500},{"timestamp":1692797400,"date":"2023-08-23","index":833,"close":5.69,"high":5.7,"low":5.53,"open":5.57,"volume":573300}]},{"date":"2023-05-10","estimated":0.03,"reported":-0.07,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":750,"close":5.55,"high":5.58,"low":5.45,"open":5.47,"volume":1112100},{"timestamp":1682515800,"date":"2023-04-26","index":751,"close":5.8,"high":5.84,"low":5.52,"open":5.53,"volume":1617200},{"timestamp":1682602200,"date":"2023-04-27","index":752,"close":5.83,"high":5.95,"low":5.69,"open":5.88,"volume":1748400},{"timestamp":1682688600,"date":"2023-04-28","index":753,"close":6,"high":6.35,"low":5.86,"open":5.87,"volume":2373500},{"timestamp":1682947800,"date":"2023-05-01","index":754,"close":5.95,"high":5.99,"low":5.67,"open":5.98,"volume":1826800},{"timestamp":1683034200,"date":"2023-05-02","index":755,"close":5.82,"high":5.93,"low":5.7,"open":5.92,"volume":1072500},{"timestamp":1683120600,"date":"2023-05-03","index":756,"close":5.84,"high":5.96,"low":5.77,"open":5.78,"volume":951300},{"timestamp":1683207000,"date":"2023-05-04","index":757,"close":5.75,"high":5.84,"low":5.67,"open":5.79,"volume":1161500},{"timestamp":1683293400,"date":"2023-05-05","index":758,"close":5.83,"high":5.9,"low":5.76,"open":5.82,"volume":1083900},{"timestamp":1683552600,"date":"2023-05-08","index":759,"close":5.85,"high":5.88,"low":5.78,"open":5.84,"volume":1126400},{"timestamp":1683639000,"date":"2023-05-09","index":760,"close":5.83,"high":5.88,"low":5.71,"open":5.82,"volume":1467100}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":761,"close":4.78,"high":5.55,"low":4.72,"open":5.55,"volume":5109000},{"timestamp":1683811800,"date":"2023-05-11","index":762,"close":4.85,"high":5,"low":4.77,"open":4.78,"volume":1168400},{"timestamp":1683898200,"date":"2023-05-12","index":763,"close":4.92,"high":4.94,"low":4.77,"open":4.82,"volume":1168400},{"timestamp":1684157400,"date":"2023-05-15","index":764,"close":5.17,"high":5.22,"low":4.9,"open":4.94,"volume":1372300},{"timestamp":1684243800,"date":"2023-05-16","index":765,"close":5.08,"high":5.17,"low":5.05,"open":5.13,"volume":1105800},{"timestamp":1684330200,"date":"2023-05-17","index":766,"close":5.09,"high":5.14,"low":5.02,"open":5.13,"volume":825200},{"timestamp":1684416600,"date":"2023-05-18","index":767,"close":5.13,"high":5.13,"low":4.97,"open":5.05,"volume":1473300},{"timestamp":1684503000,"date":"2023-05-19","index":768,"close":5.01,"high":5.18,"low":4.94,"open":5.14,"volume":1091300},{"timestamp":1684762200,"date":"2023-05-22","index":769,"close":4.95,"high":4.97,"low":4.86,"open":4.96,"volume":1134900},{"timestamp":1684848600,"date":"2023-05-23","index":770,"close":4.9,"high":5,"low":4.86,"open":4.9,"volume":1095400},{"timestamp":1684935000,"date":"2023-05-24","index":771,"close":4.89,"high":4.9,"low":4.78,"open":4.85,"volume":982800}]},{"date":"2023-03-01","estimated":-0.01,"reported":-0.03,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":701,"close":4.29,"high":4.3,"low":4.11,"open":4.15,"volume":527300},{"timestamp":1676385000,"date":"2023-02-14","index":702,"close":4.32,"high":4.35,"low":4.15,"open":4.22,"volume":846200},{"timestamp":1676471400,"date":"2023-02-15","index":703,"close":4.46,"high":4.48,"low":4.25,"open":4.27,"volume":684500},{"timestamp":1676557800,"date":"2023-02-16","index":704,"close":4.36,"high":4.45,"low":4.35,"open":4.43,"volume":818200},{"timestamp":1676644200,"date":"2023-02-17","index":705,"close":4.37,"high":4.38,"low":4.3,"open":4.35,"volume":515200},{"timestamp":1676989800,"date":"2023-02-21","index":706,"close":4.19,"high":4.32,"low":4.15,"open":4.3,"volume":761600},{"timestamp":1677076200,"date":"2023-02-22","index":707,"close":4.21,"high":4.29,"low":4.13,"open":4.19,"volume":592300},{"timestamp":1677162600,"date":"2023-02-23","index":708,"close":4.25,"high":4.28,"low":4.18,"open":4.26,"volume":494500},{"timestamp":1677249000,"date":"2023-02-24","index":709,"close":4.19,"high":4.21,"low":4.08,"open":4.16,"volume":570600},{"timestamp":1677508200,"date":"2023-02-27","index":710,"close":4.29,"high":4.32,"low":4.22,"open":4.28,"volume":850600},{"timestamp":1677594600,"date":"2023-02-28","index":711,"close":4.26,"high":4.4,"low":4.22,"open":4.31,"volume":1119000}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":712,"close":4.6,"high":4.75,"low":4.2,"open":4.2,"volume":1790900},{"timestamp":1677767400,"date":"2023-03-02","index":713,"close":4.8,"high":5.03,"low":4.65,"open":4.69,"volume":2853800},{"timestamp":1677853800,"date":"2023-03-03","index":714,"close":4.82,"high":5.01,"low":4.74,"open":4.82,"volume":1367200},{"timestamp":1678113000,"date":"2023-03-06","index":715,"close":4.76,"high":5,"low":4.64,"open":4.86,"volume":1092400},{"timestamp":1678199400,"date":"2023-03-07","index":716,"close":4.63,"high":4.79,"low":4.59,"open":4.76,"volume":1105900},{"timestamp":1678285800,"date":"2023-03-08","index":717,"close":4.71,"high":4.72,"low":4.6,"open":4.67,"volume":584800},{"timestamp":1678372200,"date":"2023-03-09","index":718,"close":4.59,"high":4.67,"low":4.56,"open":4.63,"volume":802600},{"timestamp":1678458600,"date":"2023-03-10","index":719,"close":4.4,"high":4.55,"low":4.29,"open":4.55,"volume":1162600},{"timestamp":1678714200,"date":"2023-03-13","index":720,"close":4.6,"high":4.69,"low":4.16,"open":4.21,"volume":2007900},{"timestamp":1678800600,"date":"2023-03-14","index":721,"close":4.62,"high":4.79,"low":4.56,"open":4.7,"volume":1127500},{"timestamp":1678887000,"date":"2023-03-15","index":722,"close":4.57,"high":4.58,"low":4.44,"open":4.51,"volume":833400}]},{"date":"2022-11-04","estimated":-0.03,"reported":0.16,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":623,"close":2.92,"high":3.06,"low":2.9,"open":3.05,"volume":1261000},{"timestamp":1666359000,"date":"2022-10-21","index":624,"close":3.08,"high":3.1,"low":2.85,"open":2.92,"volume":1440100},{"timestamp":1666618200,"date":"2022-10-24","index":625,"close":2.97,"high":3.09,"low":2.92,"open":3.09,"volume":894600},{"timestamp":1666704600,"date":"2022-10-25","index":626,"close":3.06,"high":3.15,"low":2.98,"open":2.99,"volume":1056900},{"timestamp":1666791000,"date":"2022-10-26","index":627,"close":3.03,"high":3.18,"low":3.03,"open":3.09,"volume":798200},{"timestamp":1666877400,"date":"2022-10-27","index":628,"close":3.02,"high":3.13,"low":3.02,"open":3.06,"volume":558000},{"timestamp":1666963800,"date":"2022-10-28","index":629,"close":3.16,"high":3.2,"low":3,"open":3.02,"volume":1361700},{"timestamp":1667223000,"date":"2022-10-31","index":630,"close":3.28,"high":3.31,"low":3.15,"open":3.16,"volume":1023800},{"timestamp":1667309400,"date":"2022-11-01","index":631,"close":3.24,"high":3.32,"low":3.23,"open":3.32,"volume":363500},{"timestamp":1667395800,"date":"2022-11-02","index":632,"close":3.2,"high":3.31,"low":3.16,"open":3.21,"volume":812100},{"timestamp":1667482200,"date":"2022-11-03","index":633,"close":3.09,"high":3.17,"low":3.05,"open":3.15,"volume":1171200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":634,"close":3.71,"high":3.72,"low":3.28,"open":3.29,"volume":3538400},{"timestamp":1667831400,"date":"2022-11-07","index":635,"close":3.96,"high":4.03,"low":3.72,"open":3.72,"volume":2282700},{"timestamp":1667917800,"date":"2022-11-08","index":636,"close":3.94,"high":4.11,"low":3.74,"open":4.03,"volume":2893900},{"timestamp":1668004200,"date":"2022-11-09","index":637,"close":3.78,"high":3.93,"low":3.77,"open":3.92,"volume":1069000},{"timestamp":1668090600,"date":"2022-11-10","index":638,"close":4.16,"high":4.16,"low":3.94,"open":3.94,"volume":2543700},{"timestamp":1668177000,"date":"2022-11-11","index":639,"close":4.24,"high":4.35,"low":4.15,"open":4.18,"volume":1980100},{"timestamp":1668436200,"date":"2022-11-14","index":640,"close":4.13,"high":4.22,"low":4.07,"open":4.16,"volume":1676200},{"timestamp":1668522600,"date":"2022-11-15","index":641,"close":4.19,"high":4.34,"low":4.15,"open":4.2,"volume":1428800},{"timestamp":1668609000,"date":"2022-11-16","index":642,"close":4.06,"high":4.14,"low":3.96,"open":4.14,"volume":834100},{"timestamp":1668695400,"date":"2022-11-17","index":643,"close":4.07,"high":4.09,"low":3.93,"open":3.95,"volume":474000},{"timestamp":1668781800,"date":"2022-11-18","index":644,"close":4.09,"high":4.2,"low":4.01,"open":4.1,"volume":1008600}]},{"date":"2022-08-09","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":561,"close":3.7,"high":3.72,"low":3.53,"open":3.66,"volume":1684500},{"timestamp":1658842200,"date":"2022-07-26","index":562,"close":3.48,"high":3.65,"low":3.48,"open":3.65,"volume":1108800},{"timestamp":1658928600,"date":"2022-07-27","index":563,"close":3.53,"high":3.57,"low":3.48,"open":3.51,"volume":1156700},{"timestamp":1659015000,"date":"2022-07-28","index":564,"close":3.61,"high":3.67,"low":3.52,"open":3.56,"volume":929400},{"timestamp":1659101400,"date":"2022-07-29","index":565,"close":3.77,"high":3.82,"low":3.59,"open":3.61,"volume":2182900},{"timestamp":1659360600,"date":"2022-08-01","index":566,"close":3.68,"high":3.76,"low":3.65,"open":3.7,"volume":1481500},{"timestamp":1659447000,"date":"2022-08-02","index":567,"close":3.86,"high":3.93,"low":3.64,"open":3.69,"volume":1613700},{"timestamp":1659533400,"date":"2022-08-03","index":568,"close":3.98,"high":4.03,"low":3.87,"open":3.87,"volume":1188200},{"timestamp":1659619800,"date":"2022-08-04","index":569,"close":4.04,"high":4.09,"low":3.93,"open":3.95,"volume":1171600},{"timestamp":1659706200,"date":"2022-08-05","index":570,"close":4.06,"high":4.09,"low":3.8,"open":3.96,"volume":1443900},{"timestamp":1659965400,"date":"2022-08-08","index":571,"close":4.02,"high":4.17,"low":3.99,"open":4.05,"volume":1519300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":572,"close":4.05,"high":4.26,"low":3.94,"open":4.03,"volume":2404300},{"timestamp":1660138200,"date":"2022-08-10","index":573,"close":4,"high":4.11,"low":3.89,"open":3.93,"volume":1518300},{"timestamp":1660224600,"date":"2022-08-11","index":574,"close":4,"high":4.38,"low":3.97,"open":4.05,"volume":3005000},{"timestamp":1660311000,"date":"2022-08-12","index":575,"close":4.06,"high":4.09,"low":3.96,"open":4.01,"volume":1181200},{"timestamp":1660570200,"date":"2022-08-15","index":576,"close":4.02,"high":4.17,"low":3.88,"open":4.04,"volume":1956400},{"timestamp":1660656600,"date":"2022-08-16","index":577,"close":4.07,"high":4.13,"low":3.93,"open":4,"volume":1426600},{"timestamp":1660743000,"date":"2022-08-17","index":578,"close":3.96,"high":4.06,"low":3.92,"open":4.02,"volume":938000},{"timestamp":1660829400,"date":"2022-08-18","index":579,"close":3.97,"high":4.01,"low":3.95,"open":3.95,"volume":572300},{"timestamp":1660915800,"date":"2022-08-19","index":580,"close":3.95,"high":4.01,"low":3.9,"open":3.95,"volume":1349300},{"timestamp":1661175000,"date":"2022-08-22","index":581,"close":3.76,"high":3.91,"low":3.69,"open":3.88,"volume":1708400},{"timestamp":1661261400,"date":"2022-08-23","index":582,"close":3.64,"high":3.81,"low":3.62,"open":3.76,"volume":956100}]},{"date":"2022-05-10","estimated":0.07,"reported":0.22,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":499,"close":3.76,"high":3.78,"low":3.55,"open":3.61,"volume":2182900},{"timestamp":1650979800,"date":"2022-04-26","index":500,"close":3.52,"high":3.73,"low":3.51,"open":3.71,"volume":1284600},{"timestamp":1651066200,"date":"2022-04-27","index":501,"close":3.47,"high":3.59,"low":3.41,"open":3.54,"volume":1824600},{"timestamp":1651152600,"date":"2022-04-28","index":502,"close":3.69,"high":3.78,"low":3.41,"open":3.52,"volume":2955600},{"timestamp":1651239000,"date":"2022-04-29","index":503,"close":3.71,"high":3.87,"low":3.65,"open":3.66,"volume":2284100},{"timestamp":1651498200,"date":"2022-05-02","index":504,"close":3.68,"high":3.74,"low":3.6,"open":3.71,"volume":2128900},{"timestamp":1651584600,"date":"2022-05-03","index":505,"close":3.77,"high":3.91,"low":3.63,"open":3.63,"volume":1703200},{"timestamp":1651671000,"date":"2022-05-04","index":506,"close":3.87,"high":3.88,"low":3.66,"open":3.75,"volume":1170600},{"timestamp":1651757400,"date":"2022-05-05","index":507,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":1249300},{"timestamp":1651843800,"date":"2022-05-06","index":508,"close":3.62,"high":3.78,"low":3.54,"open":3.74,"volume":2180600},{"timestamp":1652103000,"date":"2022-05-09","index":509,"close":3.48,"high":3.58,"low":3.38,"open":3.56,"volume":2349400}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":510,"close":3.6,"high":4,"low":3.43,"open":3.52,"volume":5766600},{"timestamp":1652275800,"date":"2022-05-11","index":511,"close":3.49,"high":3.8,"low":3.48,"open":3.57,"volume":3812900},{"timestamp":1652362200,"date":"2022-05-12","index":512,"close":3.7,"high":3.78,"low":3.46,"open":3.5,"volume":4843100},{"timestamp":1652448600,"date":"2022-05-13","index":513,"close":3.79,"high":3.83,"low":3.65,"open":3.73,"volume":2571000},{"timestamp":1652707800,"date":"2022-05-16","index":514,"close":3.9,"high":3.98,"low":3.73,"open":3.75,"volume":2918200},{"timestamp":1652794200,"date":"2022-05-17","index":515,"close":4.05,"high":4.06,"low":3.88,"open":3.9,"volume":1949200},{"timestamp":1652880600,"date":"2022-05-18","index":516,"close":4.01,"high":4.24,"low":3.92,"open":4.05,"volume":2496600},{"timestamp":1652967000,"date":"2022-05-19","index":517,"close":3.92,"high":3.94,"low":3.69,"open":3.69,"volume":2695500},{"timestamp":1653053400,"date":"2022-05-20","index":518,"close":3.96,"high":3.98,"low":3.84,"open":3.92,"volume":1871800},{"timestamp":1653312600,"date":"2022-05-23","index":519,"close":3.97,"high":4.03,"low":3.87,"open":4,"volume":1286000},{"timestamp":1653399000,"date":"2022-05-24","index":520,"close":3.87,"high":3.95,"low":3.8,"open":3.92,"volume":1546600}]},{"date":"2022-03-01","estimated":0.14,"reported":0.11,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":450,"close":4.45,"high":4.58,"low":4.4,"open":4.44,"volume":1646100},{"timestamp":1644849000,"date":"2022-02-14","index":451,"close":4.4,"high":4.47,"low":4.35,"open":4.39,"volume":2542200},{"timestamp":1644935400,"date":"2022-02-15","index":452,"close":4.62,"high":4.62,"low":4.38,"open":4.47,"volume":2579500},{"timestamp":1645021800,"date":"2022-02-16","index":453,"close":4.9,"high":4.91,"low":4.58,"open":4.59,"volume":3687500},{"timestamp":1645108200,"date":"2022-02-17","index":454,"close":4.69,"high":4.84,"low":4.62,"open":4.83,"volume":2431700},{"timestamp":1645194600,"date":"2022-02-18","index":455,"close":4.71,"high":4.84,"low":4.61,"open":4.67,"volume":1878900},{"timestamp":1645540200,"date":"2022-02-22","index":456,"close":4.46,"high":4.68,"low":4.41,"open":4.6,"volume":2527000},{"timestamp":1645626600,"date":"2022-02-23","index":457,"close":4.15,"high":4.43,"low":4.13,"open":4.31,"volume":2617000},{"timestamp":1645713000,"date":"2022-02-24","index":458,"close":4.31,"high":4.31,"low":3.93,"open":3.95,"volume":4482600},{"timestamp":1645799400,"date":"2022-02-25","index":459,"close":4.38,"high":4.43,"low":4.15,"open":4.32,"volume":2676000},{"timestamp":1646058600,"date":"2022-02-28","index":460,"close":4.34,"high":4.4,"low":4.22,"open":4.33,"volume":3370900}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":461,"close":4.62,"high":4.63,"low":3.99,"open":4.2,"volume":7590800},{"timestamp":1646231400,"date":"2022-03-02","index":462,"close":4.66,"high":4.95,"low":4.34,"open":4.53,"volume":6709100},{"timestamp":1646317800,"date":"2022-03-03","index":463,"close":4.4,"high":4.65,"low":4.35,"open":4.64,"volume":3505000},{"timestamp":1646404200,"date":"2022-03-04","index":464,"close":4.16,"high":4.4,"low":4.09,"open":4.33,"volume":3144600},{"timestamp":1646663400,"date":"2022-03-07","index":465,"close":4.19,"high":4.23,"low":4.07,"open":4.16,"volume":2063900},{"timestamp":1646749800,"date":"2022-03-08","index":466,"close":4.31,"high":4.43,"low":4.14,"open":4.17,"volume":3250600},{"timestamp":1646836200,"date":"2022-03-09","index":467,"close":4.46,"high":4.57,"low":4.36,"open":4.36,"volume":2087400},{"timestamp":1646922600,"date":"2022-03-10","index":468,"close":4.47,"high":4.55,"low":4.34,"open":4.47,"volume":1334600},{"timestamp":1647009000,"date":"2022-03-11","index":469,"close":4.37,"high":4.46,"low":4.28,"open":4.44,"volume":1539100},{"timestamp":1647264600,"date":"2022-03-14","index":470,"close":4.14,"high":4.41,"low":4.1,"open":4.4,"volume":1431200},{"timestamp":1647351000,"date":"2022-03-15","index":471,"close":4.1,"high":4.15,"low":4.01,"open":4.12,"volume":2850300}]},{"date":"2021-11-09","estimated":0.12,"reported":0.16,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":374,"close":7.12,"high":7.18,"low":6.89,"open":6.96,"volume":1324600},{"timestamp":1635255000,"date":"2021-10-26","index":375,"close":6.95,"high":7.14,"low":6.95,"open":7.02,"volume":1839700},{"timestamp":1635341400,"date":"2021-10-27","index":376,"close":6.91,"high":7.07,"low":6.83,"open":6.97,"volume":1536400},{"timestamp":1635427800,"date":"2021-10-28","index":377,"close":6.78,"high":6.93,"low":6.73,"open":6.91,"volume":2068100},{"timestamp":1635514200,"date":"2021-10-29","index":378,"close":6.8,"high":6.93,"low":6.72,"open":6.75,"volume":1943800},{"timestamp":1635773400,"date":"2021-11-01","index":379,"close":7.11,"high":7.15,"low":6.78,"open":6.79,"volume":2072300},{"timestamp":1635859800,"date":"2021-11-02","index":380,"close":7.23,"high":7.25,"low":7.1,"open":7.15,"volume":2534000},{"timestamp":1635946200,"date":"2021-11-03","index":381,"close":7.25,"high":7.34,"low":7.1,"open":7.21,"volume":1678300},{"timestamp":1636032600,"date":"2021-11-04","index":382,"close":7.23,"high":7.29,"low":7.08,"open":7.25,"volume":2115000},{"timestamp":1636119000,"date":"2021-11-05","index":383,"close":7.06,"high":7.26,"low":7.05,"open":7.23,"volume":1528000},{"timestamp":1636381800,"date":"2021-11-08","index":384,"close":7.15,"high":7.19,"low":7.02,"open":7.04,"volume":1511100}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":385,"close":7.08,"high":7.51,"low":7.07,"open":7.44,"volume":3313700},{"timestamp":1636554600,"date":"2021-11-10","index":386,"close":7.04,"high":7.22,"low":6.93,"open":7.19,"volume":2447200},{"timestamp":1636641000,"date":"2021-11-11","index":387,"close":6.97,"high":7.09,"low":6.94,"open":7.06,"volume":1551300},{"timestamp":1636727400,"date":"2021-11-12","index":388,"close":6.99,"high":7.05,"low":6.94,"open":6.95,"volume":1177900},{"timestamp":1636986600,"date":"2021-11-15","index":389,"close":6.85,"high":6.99,"low":6.77,"open":6.96,"volume":1590500},{"timestamp":1637073000,"date":"2021-11-16","index":390,"close":6.61,"high":6.84,"low":6.58,"open":6.84,"volume":2361500},{"timestamp":1637159400,"date":"2021-11-17","index":391,"close":5.95,"high":6.57,"low":5.92,"open":6.57,"volume":12054400},{"timestamp":1637245800,"date":"2021-11-18","index":392,"close":5.52,"high":6.03,"low":5.41,"open":6.01,"volume":9820300},{"timestamp":1637332200,"date":"2021-11-19","index":393,"close":6.44,"high":7.03,"low":6.35,"open":6.69,"volume":25052000},{"timestamp":1637591400,"date":"2021-11-22","index":394,"close":6.87,"high":6.98,"low":6.2,"open":6.39,"volume":9408400},{"timestamp":1637677800,"date":"2021-11-23","index":395,"close":6.8,"high":7.03,"low":6.74,"open":6.84,"volume":4150600}]},{"date":"2021-08-16","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1627651800,"date":"2021-07-30","index":314,"close":7.63,"high":7.8,"low":7.61,"open":7.75,"volume":1349400},{"timestamp":1627911000,"date":"2021-08-02","index":315,"close":7.86,"high":7.87,"low":7.6,"open":7.63,"volume":2925600},{"timestamp":1627997400,"date":"2021-08-03","index":316,"close":7.49,"high":7.9,"low":7.45,"open":7.81,"volume":3426500},{"timestamp":1628083800,"date":"2021-08-04","index":317,"close":7.43,"high":7.67,"low":7.4,"open":7.54,"volume":2263600},{"timestamp":1628170200,"date":"2021-08-05","index":318,"close":7.42,"high":7.5,"low":7.38,"open":7.42,"volume":2268700},{"timestamp":1628256600,"date":"2021-08-06","index":319,"close":7.44,"high":7.66,"low":7.38,"open":7.4,"volume":1654600},{"timestamp":1628515800,"date":"2021-08-09","index":320,"close":7.53,"high":7.67,"low":7.44,"open":7.49,"volume":1572300},{"timestamp":1628602200,"date":"2021-08-10","index":321,"close":7.45,"high":7.55,"low":7.31,"open":7.54,"volume":2853300},{"timestamp":1628688600,"date":"2021-08-11","index":322,"close":7.58,"high":7.6,"low":7.38,"open":7.48,"volume":1650800},{"timestamp":1628775000,"date":"2021-08-12","index":323,"close":7.45,"high":7.58,"low":7.4,"open":7.58,"volume":1756900},{"timestamp":1628861400,"date":"2021-08-13","index":324,"close":7.86,"high":7.94,"low":7.51,"open":7.62,"volume":6313600}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":325,"close":7.46,"high":7.66,"low":7.07,"open":7.36,"volume":8467900},{"timestamp":1629207000,"date":"2021-08-17","index":326,"close":7.31,"high":7.38,"low":7.02,"open":7.36,"volume":4294800},{"timestamp":1629293400,"date":"2021-08-18","index":327,"close":7.44,"high":7.59,"low":7.22,"open":7.3,"volume":3736400},{"timestamp":1629379800,"date":"2021-08-19","index":328,"close":7.08,"high":7.49,"low":6.96,"open":7.38,"volume":5792500},{"timestamp":1629466200,"date":"2021-08-20","index":329,"close":7.26,"high":7.26,"low":6.98,"open":7.1,"volume":2622100},{"timestamp":1629725400,"date":"2021-08-23","index":330,"close":7.46,"high":7.47,"low":7.22,"open":7.3,"volume":2843800},{"timestamp":1629811800,"date":"2021-08-24","index":331,"close":7.52,"high":7.6,"low":7.36,"open":7.43,"volume":2432500},{"timestamp":1629898200,"date":"2021-08-25","index":332,"close":7.44,"high":7.58,"low":7.39,"open":7.58,"volume":2214800},{"timestamp":1629984600,"date":"2021-08-26","index":333,"close":7.37,"high":7.53,"low":7.31,"open":7.44,"volume":1569200},{"timestamp":1630071000,"date":"2021-08-27","index":334,"close":7.33,"high":7.42,"low":7.29,"open":7.36,"volume":1857600},{"timestamp":1630330200,"date":"2021-08-30","index":335,"close":7.29,"high":7.43,"low":7.24,"open":7.29,"volume":1706200}]},{"date":"2021-05-10","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":246,"close":7.85,"high":7.92,"low":7.67,"open":7.75,"volume":3024400},{"timestamp":1619443800,"date":"2021-04-26","index":247,"close":8.16,"high":8.17,"low":7.85,"open":7.88,"volume":2767500},{"timestamp":1619530200,"date":"2021-04-27","index":248,"close":8.29,"high":8.34,"low":7.89,"open":8.19,"volume":2926400},{"timestamp":1619616600,"date":"2021-04-28","index":249,"close":8.21,"high":8.44,"low":8.2,"open":8.22,"volume":3311200},{"timestamp":1619703000,"date":"2021-04-29","index":250,"close":8.3,"high":8.41,"low":7.96,"open":8.39,"volume":3632600},{"timestamp":1619789400,"date":"2021-04-30","index":251,"close":8.16,"high":8.25,"low":8.05,"open":8.23,"volume":2097900},{"timestamp":1620048600,"date":"2021-05-03","index":252,"close":7.9,"high":8.23,"low":7.75,"open":8.21,"volume":4296100},{"timestamp":1620135000,"date":"2021-05-04","index":253,"close":7.87,"high":7.92,"low":7.55,"open":7.79,"volume":3033300},{"timestamp":1620221400,"date":"2021-05-05","index":254,"close":7.8,"high":7.97,"low":7.71,"open":7.86,"volume":2344500},{"timestamp":1620307800,"date":"2021-05-06","index":255,"close":7.19,"high":7.48,"low":7.02,"open":7.48,"volume":10785700},{"timestamp":1620394200,"date":"2021-05-07","index":256,"close":6.96,"high":7.3,"low":6.94,"open":7.27,"volume":6524500}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":257,"close":6.72,"high":7.08,"low":6.6,"open":7.03,"volume":9726400},{"timestamp":1620739800,"date":"2021-05-11","index":258,"close":6.79,"high":6.86,"low":6.25,"open":6.36,"volume":8472100},{"timestamp":1620826200,"date":"2021-05-12","index":259,"close":7.38,"high":7.61,"low":6.7,"open":6.74,"volume":10522400},{"timestamp":1620912600,"date":"2021-05-13","index":260,"close":7.42,"high":7.8,"low":7.03,"open":7.35,"volume":8753900},{"timestamp":1620999000,"date":"2021-05-14","index":261,"close":7.51,"high":7.57,"low":7.26,"open":7.46,"volume":4006200},{"timestamp":1621258200,"date":"2021-05-17","index":262,"close":8.12,"high":8.68,"low":7.85,"open":8.08,"volume":16969600},{"timestamp":1621344600,"date":"2021-05-18","index":263,"close":8.42,"high":8.58,"low":8.13,"open":8.3,"volume":7328200},{"timestamp":1621431000,"date":"2021-05-19","index":264,"close":8.36,"high":8.66,"low":7.99,"open":8.14,"volume":6756000},{"timestamp":1621517400,"date":"2021-05-20","index":265,"close":8.32,"high":8.57,"low":8.12,"open":8.32,"volume":4412900},{"timestamp":1621603800,"date":"2021-05-21","index":266,"close":8.07,"high":8.44,"low":8.01,"open":8.37,"volume":4472800},{"timestamp":1621863000,"date":"2021-05-24","index":267,"close":8.24,"high":8.39,"low":8.13,"open":8.2,"volume":4460200}]},{"date":"2021-02-03","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2020-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-03-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.07,"reported":0.04,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":1061,"close":7.78,"high":7.92,"low":7.74,"open":7.92,"volume":874200},{"timestamp":1721741400,"date":"2024-07-23","index":1062,"close":7.81,"high":7.88,"low":7.71,"open":7.76,"volume":1039300},{"timestamp":1721827800,"date":"2024-07-24","index":1063,"close":7.6,"high":7.82,"low":7.55,"open":7.73,"volume":893000},{"timestamp":1721914200,"date":"2024-07-25","index":1064,"close":7.92,"high":8.06,"low":7.6,"open":7.63,"volume":1214100},{"timestamp":1722000600,"date":"2024-07-26","index":1065,"close":8.09,"high":8.18,"low":7.99,"open":8.05,"volume":1497700},{"timestamp":1722259800,"date":"2024-07-29","index":1066,"close":8.23,"high":8.27,"low":8.08,"open":8.12,"volume":1415300},{"timestamp":1722346200,"date":"2024-07-30","index":1067,"close":8.33,"high":8.35,"low":8.14,"open":8.27,"volume":1708700},{"timestamp":1722432600,"date":"2024-07-31","index":1068,"close":8.4,"high":8.62,"low":8.32,"open":8.37,"volume":1437300},{"timestamp":1722519000,"date":"2024-08-01","index":1069,"close":8.15,"high":8.49,"low":8.07,"open":8.36,"volume":1310600},{"timestamp":1722605400,"date":"2024-08-02","index":1070,"close":8.81,"high":8.84,"low":7.85,"open":7.92,"volume":3573800},{"timestamp":1722864600,"date":"2024-08-05","index":1071,"close":8.74,"high":8.85,"low":8.3,"open":8.6,"volume":4002700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":1072,"close":8.5,"high":8.66,"low":8.07,"open":8.26,"volume":3038100},{"timestamp":1723037400,"date":"2024-08-07","index":1073,"close":8.17,"high":8.92,"low":8.06,"open":8.6,"volume":2652000},{"timestamp":1723123800,"date":"2024-08-08","index":1074,"close":8.47,"high":8.69,"low":8.25,"open":8.26,"volume":2489900},{"timestamp":1723210200,"date":"2024-08-09","index":1075,"close":8.41,"high":8.56,"low":8.39,"open":8.49,"volume":1163500},{"timestamp":1723469400,"date":"2024-08-12","index":1076,"close":8.25,"high":8.47,"low":8.13,"open":8.39,"volume":1511300},{"timestamp":1723555800,"date":"2024-08-13","index":1077,"close":8.82,"high":8.83,"low":8.32,"open":8.38,"volume":1942600},{"timestamp":1723642200,"date":"2024-08-14","index":1078,"close":9.29,"high":9.31,"low":8.66,"open":8.85,"volume":3151300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1001,"close":6.56,"high":6.6,"low":6.36,"open":6.39,"volume":1781800},{"timestamp":1714051800,"date":"2024-04-25","index":1002,"close":6.39,"high":6.47,"low":6.22,"open":6.4,"volume":2202700},{"timestamp":1714138200,"date":"2024-04-26","index":1003,"close":6.39,"high":6.54,"low":6.38,"open":6.43,"volume":979100},{"timestamp":1714397400,"date":"2024-04-29","index":1004,"close":6.33,"high":6.52,"low":6.28,"open":6.45,"volume":1259700},{"timestamp":1714483800,"date":"2024-04-30","index":1005,"close":6.3,"high":6.38,"low":6.26,"open":6.27,"volume":971600},{"timestamp":1714570200,"date":"2024-05-01","index":1006,"close":6.39,"high":6.55,"low":6.3,"open":6.3,"volume":1471300},{"timestamp":1714656600,"date":"2024-05-02","index":1007,"close":6.75,"high":6.75,"low":6.41,"open":6.51,"volume":1347500},{"timestamp":1714743000,"date":"2024-05-03","index":1008,"close":6.8,"high":6.95,"low":6.69,"open":6.86,"volume":2446100},{"timestamp":1715002200,"date":"2024-05-06","index":1009,"close":7.08,"high":7.15,"low":6.87,"open":6.87,"volume":1818800},{"timestamp":1715088600,"date":"2024-05-07","index":1010,"close":7.13,"high":7.27,"low":7.03,"open":7.08,"volume":1751900},{"timestamp":1715175000,"date":"2024-05-08","index":1011,"close":7.15,"high":7.19,"low":7,"open":7.03,"volume":2047400}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1012,"close":7.51,"high":7.62,"low":7.19,"open":7.28,"volume":2791700},{"timestamp":1715347800,"date":"2024-05-10","index":1013,"close":7.1,"high":7.54,"low":7.01,"open":7.48,"volume":2009900},{"timestamp":1715607000,"date":"2024-05-13","index":1014,"close":6.95,"high":7.24,"low":6.84,"open":7.15,"volume":2047900},{"timestamp":1715693400,"date":"2024-05-14","index":1015,"close":7.35,"high":7.36,"low":7.05,"open":7.08,"volume":2153000},{"timestamp":1715779800,"date":"2024-05-15","index":1016,"close":7.38,"high":7.61,"low":7.38,"open":7.41,"volume":2079100},{"timestamp":1715866200,"date":"2024-05-16","index":1017,"close":7.22,"high":7.36,"low":7.18,"open":7.34,"volume":1354200},{"timestamp":1715952600,"date":"2024-05-17","index":1018,"close":7.15,"high":7.26,"low":7.07,"open":7.19,"volume":1306600},{"timestamp":1716211800,"date":"2024-05-20","index":1019,"close":7.15,"high":7.22,"low":7.11,"open":7.15,"volume":1513900},{"timestamp":1716298200,"date":"2024-05-21","index":1020,"close":7.18,"high":7.21,"low":7.09,"open":7.12,"volume":1182300},{"timestamp":1716384600,"date":"2024-05-22","index":1021,"close":7.02,"high":7.22,"low":6.99,"open":7.17,"volume":1335700},{"timestamp":1716471000,"date":"2024-05-23","index":1022,"close":6.95,"high":7.08,"low":6.92,"open":7.08,"volume":1296800}]},{"date":"2024-02-28","estimated":0.04,"reported":-0.23,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":951,"close":7.07,"high":7.27,"low":7.02,"open":7.09,"volume":1636900},{"timestamp":1707834600,"date":"2024-02-13","index":952,"close":6.73,"high":6.81,"low":6.62,"open":6.77,"volume":1383600},{"timestamp":1707921000,"date":"2024-02-14","index":953,"close":6.86,"high":6.92,"low":6.72,"open":6.84,"volume":790500},{"timestamp":1708007400,"date":"2024-02-15","index":954,"close":7.02,"high":7.05,"low":6.93,"open":6.94,"volume":833900},{"timestamp":1708093800,"date":"2024-02-16","index":955,"close":6.86,"high":6.97,"low":6.85,"open":6.88,"volume":665100},{"timestamp":1708439400,"date":"2024-02-20","index":956,"close":6.77,"high":6.81,"low":6.71,"open":6.79,"volume":689400},{"timestamp":1708525800,"date":"2024-02-21","index":957,"close":6.67,"high":6.74,"low":6.59,"open":6.74,"volume":911400},{"timestamp":1708612200,"date":"2024-02-22","index":958,"close":6.63,"high":6.78,"low":6.6,"open":6.72,"volume":1338200},{"timestamp":1708698600,"date":"2024-02-23","index":959,"close":6.69,"high":6.78,"low":6.63,"open":6.69,"volume":1365900},{"timestamp":1708957800,"date":"2024-02-26","index":960,"close":6.55,"high":6.74,"low":6.52,"open":6.66,"volume":914500},{"timestamp":1709044200,"date":"2024-02-27","index":961,"close":6.71,"high":6.88,"low":6.53,"open":6.57,"volume":1775700}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":962,"close":6.37,"high":6.43,"low":5.82,"open":6.26,"volume":3470900},{"timestamp":1709217000,"date":"2024-02-29","index":963,"close":6.38,"high":6.55,"low":6.3,"open":6.4,"volume":1343700},{"timestamp":1709303400,"date":"2024-03-01","index":964,"close":6.57,"high":6.68,"low":6.34,"open":6.46,"volume":1172000},{"timestamp":1709562600,"date":"2024-03-04","index":965,"close":6.4,"high":6.58,"low":6.39,"open":6.57,"volume":1198100},{"timestamp":1709649000,"date":"2024-03-05","index":966,"close":6.36,"high":6.43,"low":6.25,"open":6.34,"volume":1339800},{"timestamp":1709735400,"date":"2024-03-06","index":967,"close":6.49,"high":6.52,"low":6.38,"open":6.44,"volume":1207400},{"timestamp":1709821800,"date":"2024-03-07","index":968,"close":6.58,"high":6.63,"low":6.45,"open":6.56,"volume":819500},{"timestamp":1709908200,"date":"2024-03-08","index":969,"close":6.66,"high":6.75,"low":6.61,"open":6.61,"volume":1072100},{"timestamp":1710163800,"date":"2024-03-11","index":970,"close":6.81,"high":6.82,"low":6.58,"open":6.6,"volume":1770300},{"timestamp":1710250200,"date":"2024-03-12","index":971,"close":6.77,"high":6.88,"low":6.67,"open":6.83,"volume":911800},{"timestamp":1710336600,"date":"2024-03-13","index":972,"close":6.91,"high":6.98,"low":6.73,"open":6.77,"volume":1569300}]},{"date":"2023-11-08","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":876,"close":4.9,"high":5,"low":4.85,"open":4.93,"volume":643100},{"timestamp":1698240600,"date":"2023-10-25","index":877,"close":4.79,"high":4.91,"low":4.77,"open":4.85,"volume":599500},{"timestamp":1698327000,"date":"2023-10-26","index":878,"close":4.89,"high":4.98,"low":4.77,"open":4.77,"volume":596400},{"timestamp":1698413400,"date":"2023-10-27","index":879,"close":4.99,"high":4.99,"low":4.84,"open":4.88,"volume":1288300},{"timestamp":1698672600,"date":"2023-10-30","index":880,"close":4.87,"high":5.05,"low":4.85,"open":4.99,"volume":728500},{"timestamp":1698759000,"date":"2023-10-31","index":881,"close":4.85,"high":4.95,"low":4.82,"open":4.87,"volume":665700},{"timestamp":1698845400,"date":"2023-11-01","index":882,"close":4.94,"high":4.97,"low":4.81,"open":4.88,"volume":934700},{"timestamp":1698931800,"date":"2023-11-02","index":883,"close":5.17,"high":5.22,"low":5.01,"open":5.01,"volume":1252200},{"timestamp":1699018200,"date":"2023-11-03","index":884,"close":5.42,"high":5.53,"low":5.23,"open":5.23,"volume":1609300},{"timestamp":1699281000,"date":"2023-11-06","index":885,"close":5.09,"high":5.43,"low":5.09,"open":5.41,"volume":819100},{"timestamp":1699367400,"date":"2023-11-07","index":886,"close":5.08,"high":5.13,"low":5.01,"open":5.05,"volume":1148200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":887,"close":5.8,"high":5.85,"low":5.14,"open":5.24,"volume":3211000},{"timestamp":1699540200,"date":"2023-11-09","index":888,"close":5.3,"high":5.79,"low":5.23,"open":5.75,"volume":2667500},{"timestamp":1699626600,"date":"2023-11-10","index":889,"close":5.42,"high":5.47,"low":5.3,"open":5.34,"volume":1086600},{"timestamp":1699885800,"date":"2023-11-13","index":890,"close":5.43,"high":5.51,"low":5.35,"open":5.37,"volume":2179900},{"timestamp":1699972200,"date":"2023-11-14","index":891,"close":5.76,"high":5.79,"low":5.53,"open":5.59,"volume":1611200},{"timestamp":1700058600,"date":"2023-11-15","index":892,"close":5.71,"high":5.8,"low":5.64,"open":5.68,"volume":1007800},{"timestamp":1700145000,"date":"2023-11-16","index":893,"close":5.68,"high":5.77,"low":5.59,"open":5.7,"volume":686800},{"timestamp":1700231400,"date":"2023-11-17","index":894,"close":5.7,"high":5.74,"low":5.64,"open":5.74,"volume":676800},{"timestamp":1700490600,"date":"2023-11-20","index":895,"close":5.67,"high":5.74,"low":5.56,"open":5.71,"volume":980400},{"timestamp":1700577000,"date":"2023-11-21","index":896,"close":5.63,"high":5.74,"low":5.62,"open":5.62,"volume":730400},{"timestamp":1700663400,"date":"2023-11-22","index":897,"close":5.58,"high":5.7,"low":5.51,"open":5.65,"volume":1747200}]},{"date":"2023-08-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":812,"close":6.42,"high":6.55,"low":6.31,"open":6.31,"volume":995100},{"timestamp":1690378200,"date":"2023-07-26","index":813,"close":6.49,"high":6.51,"low":6.39,"open":6.41,"volume":653700},{"timestamp":1690464600,"date":"2023-07-27","index":814,"close":6.4,"high":6.64,"low":6.36,"open":6.48,"volume":995200},{"timestamp":1690551000,"date":"2023-07-28","index":815,"close":6.58,"high":6.59,"low":6.4,"open":6.47,"volume":759900},{"timestamp":1690810200,"date":"2023-07-31","index":816,"close":6.56,"high":6.7,"low":6.49,"open":6.62,"volume":1251700},{"timestamp":1690896600,"date":"2023-08-01","index":817,"close":6.52,"high":6.57,"low":6.49,"open":6.5,"volume":713000},{"timestamp":1690983000,"date":"2023-08-02","index":818,"close":6.55,"high":6.61,"low":6.46,"open":6.53,"volume":1187900},{"timestamp":1691069400,"date":"2023-08-03","index":819,"close":6.43,"high":6.63,"low":6.41,"open":6.49,"volume":915400},{"timestamp":1691155800,"date":"2023-08-04","index":820,"close":6.74,"high":6.85,"low":6.48,"open":6.49,"volume":1659000},{"timestamp":1691415000,"date":"2023-08-07","index":821,"close":6.84,"high":6.9,"low":6.72,"open":6.75,"volume":1448200},{"timestamp":1691501400,"date":"2023-08-08","index":822,"close":6.31,"high":6.66,"low":6.1,"open":6.55,"volume":2339100}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":823,"close":6.64,"high":6.98,"low":6.47,"open":6.5,"volume":1630200},{"timestamp":1691674200,"date":"2023-08-10","index":824,"close":6.21,"high":6.69,"low":6.17,"open":6.65,"volume":1589400},{"timestamp":1691760600,"date":"2023-08-11","index":825,"close":6.17,"high":6.27,"low":6.15,"open":6.19,"volume":1251100},{"timestamp":1692019800,"date":"2023-08-14","index":826,"close":6.06,"high":6.19,"low":6.05,"open":6.17,"volume":889100},{"timestamp":1692106200,"date":"2023-08-15","index":827,"close":5.99,"high":6.03,"low":5.88,"open":6.02,"volume":1019400},{"timestamp":1692192600,"date":"2023-08-16","index":828,"close":5.82,"high":6.03,"low":5.82,"open":5.95,"volume":725100},{"timestamp":1692279000,"date":"2023-08-17","index":829,"close":5.72,"high":5.85,"low":5.72,"open":5.83,"volume":736500},{"timestamp":1692365400,"date":"2023-08-18","index":830,"close":5.81,"high":5.83,"low":5.68,"open":5.71,"volume":559300},{"timestamp":1692624600,"date":"2023-08-21","index":831,"close":5.57,"high":5.84,"low":5.55,"open":5.78,"volume":637600},{"timestamp":1692711000,"date":"2023-08-22","index":832,"close":5.56,"high":5.66,"low":5.5,"open":5.65,"volume":818500},{"timestamp":1692797400,"date":"2023-08-23","index":833,"close":5.69,"high":5.7,"low":5.53,"open":5.57,"volume":573300}]},{"date":"2023-05-10","estimated":0.03,"reported":-0.07,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":750,"close":5.55,"high":5.58,"low":5.45,"open":5.47,"volume":1112100},{"timestamp":1682515800,"date":"2023-04-26","index":751,"close":5.8,"high":5.84,"low":5.52,"open":5.53,"volume":1617200},{"timestamp":1682602200,"date":"2023-04-27","index":752,"close":5.83,"high":5.95,"low":5.69,"open":5.88,"volume":1748400},{"timestamp":1682688600,"date":"2023-04-28","index":753,"close":6,"high":6.35,"low":5.86,"open":5.87,"volume":2373500},{"timestamp":1682947800,"date":"2023-05-01","index":754,"close":5.95,"high":5.99,"low":5.67,"open":5.98,"volume":1826800},{"timestamp":1683034200,"date":"2023-05-02","index":755,"close":5.82,"high":5.93,"low":5.7,"open":5.92,"volume":1072500},{"timestamp":1683120600,"date":"2023-05-03","index":756,"close":5.84,"high":5.96,"low":5.77,"open":5.78,"volume":951300},{"timestamp":1683207000,"date":"2023-05-04","index":757,"close":5.75,"high":5.84,"low":5.67,"open":5.79,"volume":1161500},{"timestamp":1683293400,"date":"2023-05-05","index":758,"close":5.83,"high":5.9,"low":5.76,"open":5.82,"volume":1083900},{"timestamp":1683552600,"date":"2023-05-08","index":759,"close":5.85,"high":5.88,"low":5.78,"open":5.84,"volume":1126400},{"timestamp":1683639000,"date":"2023-05-09","index":760,"close":5.83,"high":5.88,"low":5.71,"open":5.82,"volume":1467100}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":761,"close":4.78,"high":5.55,"low":4.72,"open":5.55,"volume":5109000},{"timestamp":1683811800,"date":"2023-05-11","index":762,"close":4.85,"high":5,"low":4.77,"open":4.78,"volume":1168400},{"timestamp":1683898200,"date":"2023-05-12","index":763,"close":4.92,"high":4.94,"low":4.77,"open":4.82,"volume":1168400},{"timestamp":1684157400,"date":"2023-05-15","index":764,"close":5.17,"high":5.22,"low":4.9,"open":4.94,"volume":1372300},{"timestamp":1684243800,"date":"2023-05-16","index":765,"close":5.08,"high":5.17,"low":5.05,"open":5.13,"volume":1105800},{"timestamp":1684330200,"date":"2023-05-17","index":766,"close":5.09,"high":5.14,"low":5.02,"open":5.13,"volume":825200},{"timestamp":1684416600,"date":"2023-05-18","index":767,"close":5.13,"high":5.13,"low":4.97,"open":5.05,"volume":1473300},{"timestamp":1684503000,"date":"2023-05-19","index":768,"close":5.01,"high":5.18,"low":4.94,"open":5.14,"volume":1091300},{"timestamp":1684762200,"date":"2023-05-22","index":769,"close":4.95,"high":4.97,"low":4.86,"open":4.96,"volume":1134900},{"timestamp":1684848600,"date":"2023-05-23","index":770,"close":4.9,"high":5,"low":4.86,"open":4.9,"volume":1095400},{"timestamp":1684935000,"date":"2023-05-24","index":771,"close":4.89,"high":4.9,"low":4.78,"open":4.85,"volume":982800}]},{"date":"2023-03-01","estimated":-0.01,"reported":-0.03,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":701,"close":4.29,"high":4.3,"low":4.11,"open":4.15,"volume":527300},{"timestamp":1676385000,"date":"2023-02-14","index":702,"close":4.32,"high":4.35,"low":4.15,"open":4.22,"volume":846200},{"timestamp":1676471400,"date":"2023-02-15","index":703,"close":4.46,"high":4.48,"low":4.25,"open":4.27,"volume":684500},{"timestamp":1676557800,"date":"2023-02-16","index":704,"close":4.36,"high":4.45,"low":4.35,"open":4.43,"volume":818200},{"timestamp":1676644200,"date":"2023-02-17","index":705,"close":4.37,"high":4.38,"low":4.3,"open":4.35,"volume":515200},{"timestamp":1676989800,"date":"2023-02-21","index":706,"close":4.19,"high":4.32,"low":4.15,"open":4.3,"volume":761600},{"timestamp":1677076200,"date":"2023-02-22","index":707,"close":4.21,"high":4.29,"low":4.13,"open":4.19,"volume":592300},{"timestamp":1677162600,"date":"2023-02-23","index":708,"close":4.25,"high":4.28,"low":4.18,"open":4.26,"volume":494500},{"timestamp":1677249000,"date":"2023-02-24","index":709,"close":4.19,"high":4.21,"low":4.08,"open":4.16,"volume":570600},{"timestamp":1677508200,"date":"2023-02-27","index":710,"close":4.29,"high":4.32,"low":4.22,"open":4.28,"volume":850600},{"timestamp":1677594600,"date":"2023-02-28","index":711,"close":4.26,"high":4.4,"low":4.22,"open":4.31,"volume":1119000}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":712,"close":4.6,"high":4.75,"low":4.2,"open":4.2,"volume":1790900},{"timestamp":1677767400,"date":"2023-03-02","index":713,"close":4.8,"high":5.03,"low":4.65,"open":4.69,"volume":2853800},{"timestamp":1677853800,"date":"2023-03-03","index":714,"close":4.82,"high":5.01,"low":4.74,"open":4.82,"volume":1367200},{"timestamp":1678113000,"date":"2023-03-06","index":715,"close":4.76,"high":5,"low":4.64,"open":4.86,"volume":1092400},{"timestamp":1678199400,"date":"2023-03-07","index":716,"close":4.63,"high":4.79,"low":4.59,"open":4.76,"volume":1105900},{"timestamp":1678285800,"date":"2023-03-08","index":717,"close":4.71,"high":4.72,"low":4.6,"open":4.67,"volume":584800},{"timestamp":1678372200,"date":"2023-03-09","index":718,"close":4.59,"high":4.67,"low":4.56,"open":4.63,"volume":802600},{"timestamp":1678458600,"date":"2023-03-10","index":719,"close":4.4,"high":4.55,"low":4.29,"open":4.55,"volume":1162600},{"timestamp":1678714200,"date":"2023-03-13","index":720,"close":4.6,"high":4.69,"low":4.16,"open":4.21,"volume":2007900},{"timestamp":1678800600,"date":"2023-03-14","index":721,"close":4.62,"high":4.79,"low":4.56,"open":4.7,"volume":1127500},{"timestamp":1678887000,"date":"2023-03-15","index":722,"close":4.57,"high":4.58,"low":4.44,"open":4.51,"volume":833400}]},{"date":"2022-11-04","estimated":-0.03,"reported":0.16,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":623,"close":2.92,"high":3.06,"low":2.9,"open":3.05,"volume":1261000},{"timestamp":1666359000,"date":"2022-10-21","index":624,"close":3.08,"high":3.1,"low":2.85,"open":2.92,"volume":1440100},{"timestamp":1666618200,"date":"2022-10-24","index":625,"close":2.97,"high":3.09,"low":2.92,"open":3.09,"volume":894600},{"timestamp":1666704600,"date":"2022-10-25","index":626,"close":3.06,"high":3.15,"low":2.98,"open":2.99,"volume":1056900},{"timestamp":1666791000,"date":"2022-10-26","index":627,"close":3.03,"high":3.18,"low":3.03,"open":3.09,"volume":798200},{"timestamp":1666877400,"date":"2022-10-27","index":628,"close":3.02,"high":3.13,"low":3.02,"open":3.06,"volume":558000},{"timestamp":1666963800,"date":"2022-10-28","index":629,"close":3.16,"high":3.2,"low":3,"open":3.02,"volume":1361700},{"timestamp":1667223000,"date":"2022-10-31","index":630,"close":3.28,"high":3.31,"low":3.15,"open":3.16,"volume":1023800},{"timestamp":1667309400,"date":"2022-11-01","index":631,"close":3.24,"high":3.32,"low":3.23,"open":3.32,"volume":363500},{"timestamp":1667395800,"date":"2022-11-02","index":632,"close":3.2,"high":3.31,"low":3.16,"open":3.21,"volume":812100},{"timestamp":1667482200,"date":"2022-11-03","index":633,"close":3.09,"high":3.17,"low":3.05,"open":3.15,"volume":1171200}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":634,"close":3.71,"high":3.72,"low":3.28,"open":3.29,"volume":3538400},{"timestamp":1667831400,"date":"2022-11-07","index":635,"close":3.96,"high":4.03,"low":3.72,"open":3.72,"volume":2282700},{"timestamp":1667917800,"date":"2022-11-08","index":636,"close":3.94,"high":4.11,"low":3.74,"open":4.03,"volume":2893900},{"timestamp":1668004200,"date":"2022-11-09","index":637,"close":3.78,"high":3.93,"low":3.77,"open":3.92,"volume":1069000},{"timestamp":1668090600,"date":"2022-11-10","index":638,"close":4.16,"high":4.16,"low":3.94,"open":3.94,"volume":2543700},{"timestamp":1668177000,"date":"2022-11-11","index":639,"close":4.24,"high":4.35,"low":4.15,"open":4.18,"volume":1980100},{"timestamp":1668436200,"date":"2022-11-14","index":640,"close":4.13,"high":4.22,"low":4.07,"open":4.16,"volume":1676200},{"timestamp":1668522600,"date":"2022-11-15","index":641,"close":4.19,"high":4.34,"low":4.15,"open":4.2,"volume":1428800},{"timestamp":1668609000,"date":"2022-11-16","index":642,"close":4.06,"high":4.14,"low":3.96,"open":4.14,"volume":834100},{"timestamp":1668695400,"date":"2022-11-17","index":643,"close":4.07,"high":4.09,"low":3.93,"open":3.95,"volume":474000},{"timestamp":1668781800,"date":"2022-11-18","index":644,"close":4.09,"high":4.2,"low":4.01,"open":4.1,"volume":1008600}]},{"date":"2022-08-09","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":561,"close":3.7,"high":3.72,"low":3.53,"open":3.66,"volume":1684500},{"timestamp":1658842200,"date":"2022-07-26","index":562,"close":3.48,"high":3.65,"low":3.48,"open":3.65,"volume":1108800},{"timestamp":1658928600,"date":"2022-07-27","index":563,"close":3.53,"high":3.57,"low":3.48,"open":3.51,"volume":1156700},{"timestamp":1659015000,"date":"2022-07-28","index":564,"close":3.61,"high":3.67,"low":3.52,"open":3.56,"volume":929400},{"timestamp":1659101400,"date":"2022-07-29","index":565,"close":3.77,"high":3.82,"low":3.59,"open":3.61,"volume":2182900},{"timestamp":1659360600,"date":"2022-08-01","index":566,"close":3.68,"high":3.76,"low":3.65,"open":3.7,"volume":1481500},{"timestamp":1659447000,"date":"2022-08-02","index":567,"close":3.86,"high":3.93,"low":3.64,"open":3.69,"volume":1613700},{"timestamp":1659533400,"date":"2022-08-03","index":568,"close":3.98,"high":4.03,"low":3.87,"open":3.87,"volume":1188200},{"timestamp":1659619800,"date":"2022-08-04","index":569,"close":4.04,"high":4.09,"low":3.93,"open":3.95,"volume":1171600},{"timestamp":1659706200,"date":"2022-08-05","index":570,"close":4.06,"high":4.09,"low":3.8,"open":3.96,"volume":1443900},{"timestamp":1659965400,"date":"2022-08-08","index":571,"close":4.02,"high":4.17,"low":3.99,"open":4.05,"volume":1519300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":572,"close":4.05,"high":4.26,"low":3.94,"open":4.03,"volume":2404300},{"timestamp":1660138200,"date":"2022-08-10","index":573,"close":4,"high":4.11,"low":3.89,"open":3.93,"volume":1518300},{"timestamp":1660224600,"date":"2022-08-11","index":574,"close":4,"high":4.38,"low":3.97,"open":4.05,"volume":3005000},{"timestamp":1660311000,"date":"2022-08-12","index":575,"close":4.06,"high":4.09,"low":3.96,"open":4.01,"volume":1181200},{"timestamp":1660570200,"date":"2022-08-15","index":576,"close":4.02,"high":4.17,"low":3.88,"open":4.04,"volume":1956400},{"timestamp":1660656600,"date":"2022-08-16","index":577,"close":4.07,"high":4.13,"low":3.93,"open":4,"volume":1426600},{"timestamp":1660743000,"date":"2022-08-17","index":578,"close":3.96,"high":4.06,"low":3.92,"open":4.02,"volume":938000},{"timestamp":1660829400,"date":"2022-08-18","index":579,"close":3.97,"high":4.01,"low":3.95,"open":3.95,"volume":572300},{"timestamp":1660915800,"date":"2022-08-19","index":580,"close":3.95,"high":4.01,"low":3.9,"open":3.95,"volume":1349300},{"timestamp":1661175000,"date":"2022-08-22","index":581,"close":3.76,"high":3.91,"low":3.69,"open":3.88,"volume":1708400},{"timestamp":1661261400,"date":"2022-08-23","index":582,"close":3.64,"high":3.81,"low":3.62,"open":3.76,"volume":956100}]},{"date":"2022-05-10","estimated":0.07,"reported":0.22,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":499,"close":3.76,"high":3.78,"low":3.55,"open":3.61,"volume":2182900},{"timestamp":1650979800,"date":"2022-04-26","index":500,"close":3.52,"high":3.73,"low":3.51,"open":3.71,"volume":1284600},{"timestamp":1651066200,"date":"2022-04-27","index":501,"close":3.47,"high":3.59,"low":3.41,"open":3.54,"volume":1824600},{"timestamp":1651152600,"date":"2022-04-28","index":502,"close":3.69,"high":3.78,"low":3.41,"open":3.52,"volume":2955600},{"timestamp":1651239000,"date":"2022-04-29","index":503,"close":3.71,"high":3.87,"low":3.65,"open":3.66,"volume":2284100},{"timestamp":1651498200,"date":"2022-05-02","index":504,"close":3.68,"high":3.74,"low":3.6,"open":3.71,"volume":2128900},{"timestamp":1651584600,"date":"2022-05-03","index":505,"close":3.77,"high":3.91,"low":3.63,"open":3.63,"volume":1703200},{"timestamp":1651671000,"date":"2022-05-04","index":506,"close":3.87,"high":3.88,"low":3.66,"open":3.75,"volume":1170600},{"timestamp":1651757400,"date":"2022-05-05","index":507,"close":3.74,"high":3.81,"low":3.64,"open":3.81,"volume":1249300},{"timestamp":1651843800,"date":"2022-05-06","index":508,"close":3.62,"high":3.78,"low":3.54,"open":3.74,"volume":2180600},{"timestamp":1652103000,"date":"2022-05-09","index":509,"close":3.48,"high":3.58,"low":3.38,"open":3.56,"volume":2349400}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":510,"close":3.6,"high":4,"low":3.43,"open":3.52,"volume":5766600},{"timestamp":1652275800,"date":"2022-05-11","index":511,"close":3.49,"high":3.8,"low":3.48,"open":3.57,"volume":3812900},{"timestamp":1652362200,"date":"2022-05-12","index":512,"close":3.7,"high":3.78,"low":3.46,"open":3.5,"volume":4843100},{"timestamp":1652448600,"date":"2022-05-13","index":513,"close":3.79,"high":3.83,"low":3.65,"open":3.73,"volume":2571000},{"timestamp":1652707800,"date":"2022-05-16","index":514,"close":3.9,"high":3.98,"low":3.73,"open":3.75,"volume":2918200},{"timestamp":1652794200,"date":"2022-05-17","index":515,"close":4.05,"high":4.06,"low":3.88,"open":3.9,"volume":1949200},{"timestamp":1652880600,"date":"2022-05-18","index":516,"close":4.01,"high":4.24,"low":3.92,"open":4.05,"volume":2496600},{"timestamp":1652967000,"date":"2022-05-19","index":517,"close":3.92,"high":3.94,"low":3.69,"open":3.69,"volume":2695500},{"timestamp":1653053400,"date":"2022-05-20","index":518,"close":3.96,"high":3.98,"low":3.84,"open":3.92,"volume":1871800},{"timestamp":1653312600,"date":"2022-05-23","index":519,"close":3.97,"high":4.03,"low":3.87,"open":4,"volume":1286000},{"timestamp":1653399000,"date":"2022-05-24","index":520,"close":3.87,"high":3.95,"low":3.8,"open":3.92,"volume":1546600}]},{"date":"2022-03-01","estimated":0.14,"reported":0.11,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":450,"close":4.45,"high":4.58,"low":4.4,"open":4.44,"volume":1646100},{"timestamp":1644849000,"date":"2022-02-14","index":451,"close":4.4,"high":4.47,"low":4.35,"open":4.39,"volume":2542200},{"timestamp":1644935400,"date":"2022-02-15","index":452,"close":4.62,"high":4.62,"low":4.38,"open":4.47,"volume":2579500},{"timestamp":1645021800,"date":"2022-02-16","index":453,"close":4.9,"high":4.91,"low":4.58,"open":4.59,"volume":3687500},{"timestamp":1645108200,"date":"2022-02-17","index":454,"close":4.69,"high":4.84,"low":4.62,"open":4.83,"volume":2431700},{"timestamp":1645194600,"date":"2022-02-18","index":455,"close":4.71,"high":4.84,"low":4.61,"open":4.67,"volume":1878900},{"timestamp":1645540200,"date":"2022-02-22","index":456,"close":4.46,"high":4.68,"low":4.41,"open":4.6,"volume":2527000},{"timestamp":1645626600,"date":"2022-02-23","index":457,"close":4.15,"high":4.43,"low":4.13,"open":4.31,"volume":2617000},{"timestamp":1645713000,"date":"2022-02-24","index":458,"close":4.31,"high":4.31,"low":3.93,"open":3.95,"volume":4482600},{"timestamp":1645799400,"date":"2022-02-25","index":459,"close":4.38,"high":4.43,"low":4.15,"open":4.32,"volume":2676000},{"timestamp":1646058600,"date":"2022-02-28","index":460,"close":4.34,"high":4.4,"low":4.22,"open":4.33,"volume":3370900}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":461,"close":4.62,"high":4.63,"low":3.99,"open":4.2,"volume":7590800},{"timestamp":1646231400,"date":"2022-03-02","index":462,"close":4.66,"high":4.95,"low":4.34,"open":4.53,"volume":6709100},{"timestamp":1646317800,"date":"2022-03-03","index":463,"close":4.4,"high":4.65,"low":4.35,"open":4.64,"volume":3505000},{"timestamp":1646404200,"date":"2022-03-04","index":464,"close":4.16,"high":4.4,"low":4.09,"open":4.33,"volume":3144600},{"timestamp":1646663400,"date":"2022-03-07","index":465,"close":4.19,"high":4.23,"low":4.07,"open":4.16,"volume":2063900},{"timestamp":1646749800,"date":"2022-03-08","index":466,"close":4.31,"high":4.43,"low":4.14,"open":4.17,"volume":3250600},{"timestamp":1646836200,"date":"2022-03-09","index":467,"close":4.46,"high":4.57,"low":4.36,"open":4.36,"volume":2087400},{"timestamp":1646922600,"date":"2022-03-10","index":468,"close":4.47,"high":4.55,"low":4.34,"open":4.47,"volume":1334600},{"timestamp":1647009000,"date":"2022-03-11","index":469,"close":4.37,"high":4.46,"low":4.28,"open":4.44,"volume":1539100},{"timestamp":1647264600,"date":"2022-03-14","index":470,"close":4.14,"high":4.41,"low":4.1,"open":4.4,"volume":1431200},{"timestamp":1647351000,"date":"2022-03-15","index":471,"close":4.1,"high":4.15,"low":4.01,"open":4.12,"volume":2850300}]},{"date":"2021-11-09","estimated":0.12,"reported":0.16,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":374,"close":7.12,"high":7.18,"low":6.89,"open":6.96,"volume":1324600},{"timestamp":1635255000,"date":"2021-10-26","index":375,"close":6.95,"high":7.14,"low":6.95,"open":7.02,"volume":1839700},{"timestamp":1635341400,"date":"2021-10-27","index":376,"close":6.91,"high":7.07,"low":6.83,"open":6.97,"volume":1536400},{"timestamp":1635427800,"date":"2021-10-28","index":377,"close":6.78,"high":6.93,"low":6.73,"open":6.91,"volume":2068100},{"timestamp":1635514200,"date":"2021-10-29","index":378,"close":6.8,"high":6.93,"low":6.72,"open":6.75,"volume":1943800},{"timestamp":1635773400,"date":"2021-11-01","index":379,"close":7.11,"high":7.15,"low":6.78,"open":6.79,"volume":2072300},{"timestamp":1635859800,"date":"2021-11-02","index":380,"close":7.23,"high":7.25,"low":7.1,"open":7.15,"volume":2534000},{"timestamp":1635946200,"date":"2021-11-03","index":381,"close":7.25,"high":7.34,"low":7.1,"open":7.21,"volume":1678300},{"timestamp":1636032600,"date":"2021-11-04","index":382,"close":7.23,"high":7.29,"low":7.08,"open":7.25,"volume":2115000},{"timestamp":1636119000,"date":"2021-11-05","index":383,"close":7.06,"high":7.26,"low":7.05,"open":7.23,"volume":1528000},{"timestamp":1636381800,"date":"2021-11-08","index":384,"close":7.15,"high":7.19,"low":7.02,"open":7.04,"volume":1511100}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":385,"close":7.08,"high":7.51,"low":7.07,"open":7.44,"volume":3313700},{"timestamp":1636554600,"date":"2021-11-10","index":386,"close":7.04,"high":7.22,"low":6.93,"open":7.19,"volume":2447200},{"timestamp":1636641000,"date":"2021-11-11","index":387,"close":6.97,"high":7.09,"low":6.94,"open":7.06,"volume":1551300},{"timestamp":1636727400,"date":"2021-11-12","index":388,"close":6.99,"high":7.05,"low":6.94,"open":6.95,"volume":1177900},{"timestamp":1636986600,"date":"2021-11-15","index":389,"close":6.85,"high":6.99,"low":6.77,"open":6.96,"volume":1590500},{"timestamp":1637073000,"date":"2021-11-16","index":390,"close":6.61,"high":6.84,"low":6.58,"open":6.84,"volume":2361500},{"timestamp":1637159400,"date":"2021-11-17","index":391,"close":5.95,"high":6.57,"low":5.92,"open":6.57,"volume":12054400},{"timestamp":1637245800,"date":"2021-11-18","index":392,"close":5.52,"high":6.03,"low":5.41,"open":6.01,"volume":9820300},{"timestamp":1637332200,"date":"2021-11-19","index":393,"close":6.44,"high":7.03,"low":6.35,"open":6.69,"volume":25052000},{"timestamp":1637591400,"date":"2021-11-22","index":394,"close":6.87,"high":6.98,"low":6.2,"open":6.39,"volume":9408400},{"timestamp":1637677800,"date":"2021-11-23","index":395,"close":6.8,"high":7.03,"low":6.74,"open":6.84,"volume":4150600}]},{"date":"2021-08-16","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1627651800,"date":"2021-07-30","index":314,"close":7.63,"high":7.8,"low":7.61,"open":7.75,"volume":1349400},{"timestamp":1627911000,"date":"2021-08-02","index":315,"close":7.86,"high":7.87,"low":7.6,"open":7.63,"volume":2925600},{"timestamp":1627997400,"date":"2021-08-03","index":316,"close":7.49,"high":7.9,"low":7.45,"open":7.81,"volume":3426500},{"timestamp":1628083800,"date":"2021-08-04","index":317,"close":7.43,"high":7.67,"low":7.4,"open":7.54,"volume":2263600},{"timestamp":1628170200,"date":"2021-08-05","index":318,"close":7.42,"high":7.5,"low":7.38,"open":7.42,"volume":2268700},{"timestamp":1628256600,"date":"2021-08-06","index":319,"close":7.44,"high":7.66,"low":7.38,"open":7.4,"volume":1654600},{"timestamp":1628515800,"date":"2021-08-09","index":320,"close":7.53,"high":7.67,"low":7.44,"open":7.49,"volume":1572300},{"timestamp":1628602200,"date":"2021-08-10","index":321,"close":7.45,"high":7.55,"low":7.31,"open":7.54,"volume":2853300},{"timestamp":1628688600,"date":"2021-08-11","index":322,"close":7.58,"high":7.6,"low":7.38,"open":7.48,"volume":1650800},{"timestamp":1628775000,"date":"2021-08-12","index":323,"close":7.45,"high":7.58,"low":7.4,"open":7.58,"volume":1756900},{"timestamp":1628861400,"date":"2021-08-13","index":324,"close":7.86,"high":7.94,"low":7.51,"open":7.62,"volume":6313600}],"post":[{"timestamp":1629120600,"date":"2021-08-16","index":325,"close":7.46,"high":7.66,"low":7.07,"open":7.36,"volume":8467900},{"timestamp":1629207000,"date":"2021-08-17","index":326,"close":7.31,"high":7.38,"low":7.02,"open":7.36,"volume":4294800},{"timestamp":1629293400,"date":"2021-08-18","index":327,"close":7.44,"high":7.59,"low":7.22,"open":7.3,"volume":3736400},{"timestamp":1629379800,"date":"2021-08-19","index":328,"close":7.08,"high":7.49,"low":6.96,"open":7.38,"volume":5792500},{"timestamp":1629466200,"date":"2021-08-20","index":329,"close":7.26,"high":7.26,"low":6.98,"open":7.1,"volume":2622100},{"timestamp":1629725400,"date":"2021-08-23","index":330,"close":7.46,"high":7.47,"low":7.22,"open":7.3,"volume":2843800},{"timestamp":1629811800,"date":"2021-08-24","index":331,"close":7.52,"high":7.6,"low":7.36,"open":7.43,"volume":2432500},{"timestamp":1629898200,"date":"2021-08-25","index":332,"close":7.44,"high":7.58,"low":7.39,"open":7.58,"volume":2214800},{"timestamp":1629984600,"date":"2021-08-26","index":333,"close":7.37,"high":7.53,"low":7.31,"open":7.44,"volume":1569200},{"timestamp":1630071000,"date":"2021-08-27","index":334,"close":7.33,"high":7.42,"low":7.29,"open":7.36,"volume":1857600},{"timestamp":1630330200,"date":"2021-08-30","index":335,"close":7.29,"high":7.43,"low":7.24,"open":7.29,"volume":1706200}]},{"date":"2021-05-10","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":246,"close":7.85,"high":7.92,"low":7.67,"open":7.75,"volume":3024400},{"timestamp":1619443800,"date":"2021-04-26","index":247,"close":8.16,"high":8.17,"low":7.85,"open":7.88,"volume":2767500},{"timestamp":1619530200,"date":"2021-04-27","index":248,"close":8.29,"high":8.34,"low":7.89,"open":8.19,"volume":2926400},{"timestamp":1619616600,"date":"2021-04-28","index":249,"close":8.21,"high":8.44,"low":8.2,"open":8.22,"volume":3311200},{"timestamp":1619703000,"date":"2021-04-29","index":250,"close":8.3,"high":8.41,"low":7.96,"open":8.39,"volume":3632600},{"timestamp":1619789400,"date":"2021-04-30","index":251,"close":8.16,"high":8.25,"low":8.05,"open":8.23,"volume":2097900},{"timestamp":1620048600,"date":"2021-05-03","index":252,"close":7.9,"high":8.23,"low":7.75,"open":8.21,"volume":4296100},{"timestamp":1620135000,"date":"2021-05-04","index":253,"close":7.87,"high":7.92,"low":7.55,"open":7.79,"volume":3033300},{"timestamp":1620221400,"date":"2021-05-05","index":254,"close":7.8,"high":7.97,"low":7.71,"open":7.86,"volume":2344500},{"timestamp":1620307800,"date":"2021-05-06","index":255,"close":7.19,"high":7.48,"low":7.02,"open":7.48,"volume":10785700},{"timestamp":1620394200,"date":"2021-05-07","index":256,"close":6.96,"high":7.3,"low":6.94,"open":7.27,"volume":6524500}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":257,"close":6.72,"high":7.08,"low":6.6,"open":7.03,"volume":9726400},{"timestamp":1620739800,"date":"2021-05-11","index":258,"close":6.79,"high":6.86,"low":6.25,"open":6.36,"volume":8472100},{"timestamp":1620826200,"date":"2021-05-12","index":259,"close":7.38,"high":7.61,"low":6.7,"open":6.74,"volume":10522400},{"timestamp":1620912600,"date":"2021-05-13","index":260,"close":7.42,"high":7.8,"low":7.03,"open":7.35,"volume":8753900},{"timestamp":1620999000,"date":"2021-05-14","index":261,"close":7.51,"high":7.57,"low":7.26,"open":7.46,"volume":4006200},{"timestamp":1621258200,"date":"2021-05-17","index":262,"close":8.12,"high":8.68,"low":7.85,"open":8.08,"volume":16969600},{"timestamp":1621344600,"date":"2021-05-18","index":263,"close":8.42,"high":8.58,"low":8.13,"open":8.3,"volume":7328200},{"timestamp":1621431000,"date":"2021-05-19","index":264,"close":8.36,"high":8.66,"low":7.99,"open":8.14,"volume":6756000},{"timestamp":1621517400,"date":"2021-05-20","index":265,"close":8.32,"high":8.57,"low":8.12,"open":8.32,"volume":4412900},{"timestamp":1621603800,"date":"2021-05-21","index":266,"close":8.07,"high":8.44,"low":8.01,"open":8.37,"volume":4472800},{"timestamp":1621863000,"date":"2021-05-24","index":267,"close":8.24,"high":8.39,"low":8.13,"open":8.2,"volume":4460200}]},{"date":"2021-02-03","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"2020-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-03-27","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/VUZI_full.json b/data/VUZI_full.json
index a4664bc83..06bf41662 100644
--- a/data/VUZI_full.json
+++ b/data/VUZI_full.json
@@ -1 +1 @@
-[{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":-0.1,"reported":null,"pre":[],"post":[]},{"date":"2024-05-09","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300},{"timestamp":1714483800,"date":"2024-04-30","index":3542,"close":1.33,"high":1.4,"low":1.33,"open":1.38,"volume":397800},{"timestamp":1714570200,"date":"2024-05-01","index":3543,"close":1.32,"high":1.39,"low":1.29,"open":1.34,"volume":457400},{"timestamp":1714656600,"date":"2024-05-02","index":3544,"close":1.36,"high":1.4,"low":1.3,"open":1.32,"volume":651200},{"timestamp":1714743000,"date":"2024-05-03","index":3545,"close":1.31,"high":1.45,"low":1.3,"open":1.4,"volume":402900},{"timestamp":1715002200,"date":"2024-05-06","index":3546,"close":1.29,"high":1.34,"low":1.27,"open":1.32,"volume":507100},{"timestamp":1715088600,"date":"2024-05-07","index":3547,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":480400},{"timestamp":1715175000,"date":"2024-05-08","index":3548,"close":1.28,"high":1.32,"low":1.23,"open":1.25,"volume":478900}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":3549,"close":1.17,"high":1.3,"low":1.17,"open":1.25,"volume":1028400},{"timestamp":1715347800,"date":"2024-05-10","index":3550,"close":1.2,"high":1.29,"low":1.17,"open":1.26,"volume":1659200},{"timestamp":1715607000,"date":"2024-05-13","index":3551,"close":1.34,"high":1.49,"low":1.22,"open":1.22,"volume":2291000},{"timestamp":1715693400,"date":"2024-05-14","index":3552,"close":1.5,"high":1.8,"low":1.39,"open":1.39,"volume":3847200},{"timestamp":1715779800,"date":"2024-05-15","index":3553,"close":1.55,"high":1.59,"low":1.46,"open":1.55,"volume":807700},{"timestamp":1715866200,"date":"2024-05-16","index":3554,"close":1.5,"high":1.57,"low":1.48,"open":1.55,"volume":591800},{"timestamp":1715952600,"date":"2024-05-17","index":3555,"close":1.42,"high":1.64,"low":1.41,"open":1.52,"volume":973400},{"timestamp":1716211800,"date":"2024-05-20","index":3556,"close":1.6,"high":1.62,"low":1.4,"open":1.42,"volume":1079200},{"timestamp":1716298200,"date":"2024-05-21","index":3557,"close":1.54,"high":1.61,"low":1.53,"open":1.6,"volume":440800},{"timestamp":1716384600,"date":"2024-05-22","index":3558,"close":1.55,"high":1.62,"low":1.51,"open":1.51,"volume":499300},{"timestamp":1716471000,"date":"2024-05-23","index":3559,"close":1.55,"high":1.59,"low":1.52,"open":1.55,"volume":549400}]},{"date":"2024-04-15","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":3520,"close":1.21,"high":1.28,"low":1.18,"open":1.23,"volume":1542000},{"timestamp":1711978200,"date":"2024-04-01","index":3521,"close":1.21,"high":1.25,"low":1.18,"open":1.2,"volume":1022100},{"timestamp":1712064600,"date":"2024-04-02","index":3522,"close":1.26,"high":1.34,"low":1.12,"open":1.21,"volume":884700},{"timestamp":1712151000,"date":"2024-04-03","index":3523,"close":1.24,"high":1.26,"low":1.19,"open":1.23,"volume":393700},{"timestamp":1712237400,"date":"2024-04-04","index":3524,"close":1.4,"high":1.51,"low":1.25,"open":1.25,"volume":1886500},{"timestamp":1712323800,"date":"2024-04-05","index":3525,"close":1.42,"high":1.48,"low":1.36,"open":1.39,"volume":997800},{"timestamp":1712583000,"date":"2024-04-08","index":3526,"close":1.58,"high":1.65,"low":1.45,"open":1.48,"volume":1548800},{"timestamp":1712669400,"date":"2024-04-09","index":3527,"close":1.51,"high":1.63,"low":1.45,"open":1.6,"volume":896800},{"timestamp":1712755800,"date":"2024-04-10","index":3528,"close":1.4,"high":1.48,"low":1.37,"open":1.47,"volume":640300},{"timestamp":1712842200,"date":"2024-04-11","index":3529,"close":1.38,"high":1.48,"low":1.36,"open":1.43,"volume":557300},{"timestamp":1712928600,"date":"2024-04-12","index":3530,"close":1.23,"high":1.39,"low":1.21,"open":1.37,"volume":977400}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":3531,"close":1.23,"high":1.31,"low":1.18,"open":1.26,"volume":1245700},{"timestamp":1713274200,"date":"2024-04-16","index":3532,"close":1.2,"high":1.24,"low":1.1,"open":1.24,"volume":1175500},{"timestamp":1713360600,"date":"2024-04-17","index":3533,"close":1.22,"high":1.25,"low":1.15,"open":1.21,"volume":537800},{"timestamp":1713447000,"date":"2024-04-18","index":3534,"close":1.26,"high":1.36,"low":1.19,"open":1.22,"volume":1020900},{"timestamp":1713533400,"date":"2024-04-19","index":3535,"close":1.21,"high":1.27,"low":1.19,"open":1.22,"volume":549000},{"timestamp":1713792600,"date":"2024-04-22","index":3536,"close":1.35,"high":1.36,"low":1.21,"open":1.25,"volume":890800},{"timestamp":1713879000,"date":"2024-04-23","index":3537,"close":1.31,"high":1.42,"low":1.3,"open":1.33,"volume":691500},{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300}]},{"date":"2023-11-09","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":3414,"close":3.14,"high":3.22,"low":3.13,"open":3.19,"volume":197300},{"timestamp":1698327000,"date":"2023-10-26","index":3415,"close":3.15,"high":3.21,"low":3.08,"open":3.13,"volume":422900},{"timestamp":1698413400,"date":"2023-10-27","index":3416,"close":3.05,"high":3.23,"low":3.04,"open":3.2,"volume":405900},{"timestamp":1698672600,"date":"2023-10-30","index":3417,"close":3.1,"high":3.14,"low":3.01,"open":3.06,"volume":284000},{"timestamp":1698759000,"date":"2023-10-31","index":3418,"close":3.25,"high":3.26,"low":3.04,"open":3.08,"volume":381100},{"timestamp":1698845400,"date":"2023-11-01","index":3419,"close":3.16,"high":3.26,"low":3.15,"open":3.25,"volume":433000},{"timestamp":1698931800,"date":"2023-11-02","index":3420,"close":3.37,"high":3.39,"low":3.21,"open":3.21,"volume":513900},{"timestamp":1699018200,"date":"2023-11-03","index":3421,"close":3.53,"high":3.65,"low":3.45,"open":3.46,"volume":736800},{"timestamp":1699281000,"date":"2023-11-06","index":3422,"close":3.37,"high":3.57,"low":3.34,"open":3.51,"volume":342300},{"timestamp":1699367400,"date":"2023-11-07","index":3423,"close":3.38,"high":3.45,"low":3.33,"open":3.36,"volume":252500},{"timestamp":1699453800,"date":"2023-11-08","index":3424,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":249900}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":3425,"close":3.12,"high":3.48,"low":3.09,"open":3.34,"volume":974300},{"timestamp":1699626600,"date":"2023-11-10","index":3426,"close":2.58,"high":2.74,"low":2.5,"open":2.6,"volume":2907800},{"timestamp":1699885800,"date":"2023-11-13","index":3427,"close":1.93,"high":2.58,"low":1.87,"open":2.55,"volume":3182300},{"timestamp":1699972200,"date":"2023-11-14","index":3428,"close":2.38,"high":2.41,"low":2.08,"open":2.09,"volume":1646800},{"timestamp":1700058600,"date":"2023-11-15","index":3429,"close":2.62,"high":2.71,"low":2.33,"open":2.44,"volume":1624800},{"timestamp":1700145000,"date":"2023-11-16","index":3430,"close":2.34,"high":2.67,"low":2.32,"open":2.67,"volume":871000},{"timestamp":1700231400,"date":"2023-11-17","index":3431,"close":2.35,"high":2.46,"low":2.31,"open":2.44,"volume":560800},{"timestamp":1700490600,"date":"2023-11-20","index":3432,"close":2.32,"high":2.48,"low":2.29,"open":2.37,"volume":847400},{"timestamp":1700577000,"date":"2023-11-21","index":3433,"close":2.22,"high":2.31,"low":2.18,"open":2.3,"volume":682400},{"timestamp":1700663400,"date":"2023-11-22","index":3434,"close":2.18,"high":2.34,"low":2.16,"open":2.28,"volume":785000},{"timestamp":1700836200,"date":"2023-11-24","index":3435,"close":2.13,"high":2.17,"low":2.09,"open":2.17,"volume":423900}]},{"date":"2023-08-08","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":3348,"close":5.16,"high":5.4,"low":5.09,"open":5.23,"volume":1063800},{"timestamp":1690291800,"date":"2023-07-25","index":3349,"close":5.22,"high":5.26,"low":5.07,"open":5.17,"volume":515100},{"timestamp":1690378200,"date":"2023-07-26","index":3350,"close":5.21,"high":5.33,"low":5.14,"open":5.2,"volume":498700},{"timestamp":1690464600,"date":"2023-07-27","index":3351,"close":5.04,"high":5.27,"low":5,"open":5.21,"volume":658100},{"timestamp":1690551000,"date":"2023-07-28","index":3352,"close":5.14,"high":5.21,"low":5.07,"open":5.12,"volume":664900},{"timestamp":1690810200,"date":"2023-07-31","index":3353,"close":5.28,"high":5.3,"low":5.13,"open":5.14,"volume":462000},{"timestamp":1690896600,"date":"2023-08-01","index":3354,"close":5.14,"high":5.24,"low":5.08,"open":5.17,"volume":416900},{"timestamp":1690983000,"date":"2023-08-02","index":3355,"close":4.97,"high":5.03,"low":4.83,"open":5,"volume":562200},{"timestamp":1691069400,"date":"2023-08-03","index":3356,"close":4.96,"high":5.05,"low":4.87,"open":4.9,"volume":387300},{"timestamp":1691155800,"date":"2023-08-04","index":3357,"close":4.8,"high":5.04,"low":4.78,"open":5.01,"volume":506400},{"timestamp":1691415000,"date":"2023-08-07","index":3358,"close":4.86,"high":4.88,"low":4.68,"open":4.83,"volume":527600}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":3359,"close":4.7,"high":4.77,"low":4.57,"open":4.75,"volume":541900},{"timestamp":1691587800,"date":"2023-08-09","index":3360,"close":4.54,"high":5.33,"low":4.54,"open":5.22,"volume":1236700},{"timestamp":1691674200,"date":"2023-08-10","index":3361,"close":4.42,"high":4.64,"low":4.33,"open":4.63,"volume":756000},{"timestamp":1691760600,"date":"2023-08-11","index":3362,"close":4.57,"high":4.6,"low":4.32,"open":4.34,"volume":477900},{"timestamp":1692019800,"date":"2023-08-14","index":3363,"close":4.51,"high":4.56,"low":4.33,"open":4.56,"volume":393800},{"timestamp":1692106200,"date":"2023-08-15","index":3364,"close":4.32,"high":4.5,"low":4.27,"open":4.44,"volume":357400},{"timestamp":1692192600,"date":"2023-08-16","index":3365,"close":4.09,"high":4.36,"low":4.09,"open":4.33,"volume":515300},{"timestamp":1692279000,"date":"2023-08-17","index":3366,"close":4.1,"high":4.16,"low":3.96,"open":4.16,"volume":697200},{"timestamp":1692365400,"date":"2023-08-18","index":3367,"close":4.2,"high":4.23,"low":4.01,"open":4.03,"volume":425900},{"timestamp":1692624600,"date":"2023-08-21","index":3368,"close":4.17,"high":4.28,"low":4.17,"open":4.2,"volume":298900},{"timestamp":1692711000,"date":"2023-08-22","index":3369,"close":4.14,"high":4.24,"low":4.11,"open":4.2,"volume":241000}]},{"date":"2023-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":3287,"close":3.6,"high":3.72,"low":3.56,"open":3.7,"volume":572100},{"timestamp":1682515800,"date":"2023-04-26","index":3288,"close":3.7,"high":3.82,"low":3.67,"open":3.76,"volume":566100},{"timestamp":1682602200,"date":"2023-04-27","index":3289,"close":3.97,"high":4.13,"low":3.84,"open":3.85,"volume":1085100},{"timestamp":1682688600,"date":"2023-04-28","index":3290,"close":4.02,"high":4.25,"low":3.99,"open":4.23,"volume":1180500},{"timestamp":1682947800,"date":"2023-05-01","index":3291,"close":3.87,"high":4,"low":3.83,"open":4,"volume":622300},{"timestamp":1683034200,"date":"2023-05-02","index":3292,"close":3.71,"high":3.84,"low":3.7,"open":3.81,"volume":786400},{"timestamp":1683120600,"date":"2023-05-03","index":3293,"close":3.73,"high":3.87,"low":3.65,"open":3.7,"volume":691400},{"timestamp":1683207000,"date":"2023-05-04","index":3294,"close":3.81,"high":3.88,"low":3.71,"open":3.73,"volume":426900},{"timestamp":1683293400,"date":"2023-05-05","index":3295,"close":4,"high":4.02,"low":3.84,"open":3.84,"volume":542500},{"timestamp":1683552600,"date":"2023-05-08","index":3296,"close":4.06,"high":4.08,"low":3.84,"open":4,"volume":652400},{"timestamp":1683639000,"date":"2023-05-09","index":3297,"close":4.51,"high":4.55,"low":4.06,"open":4.06,"volume":2055400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":3298,"close":4.59,"high":4.79,"low":4.5,"open":4.56,"volume":1219700},{"timestamp":1683811800,"date":"2023-05-11","index":3299,"close":4,"high":4.24,"low":3.87,"open":4.24,"volume":1185800},{"timestamp":1683898200,"date":"2023-05-12","index":3300,"close":3.77,"high":4.13,"low":3.76,"open":4.01,"volume":806300},{"timestamp":1684157400,"date":"2023-05-15","index":3301,"close":3.79,"high":3.87,"low":3.68,"open":3.77,"volume":520500},{"timestamp":1684243800,"date":"2023-05-16","index":3302,"close":3.93,"high":3.97,"low":3.77,"open":3.8,"volume":641400},{"timestamp":1684330200,"date":"2023-05-17","index":3303,"close":4.18,"high":4.24,"low":3.92,"open":3.94,"volume":905100},{"timestamp":1684416600,"date":"2023-05-18","index":3304,"close":4.11,"high":4.26,"low":4.05,"open":4.18,"volume":563700},{"timestamp":1684503000,"date":"2023-05-19","index":3305,"close":4.08,"high":4.26,"low":4.07,"open":4.18,"volume":679900},{"timestamp":1684762200,"date":"2023-05-22","index":3306,"close":4.25,"high":4.26,"low":4.03,"open":4.09,"volume":718100},{"timestamp":1684848600,"date":"2023-05-23","index":3307,"close":4.21,"high":4.39,"low":4.21,"open":4.22,"volume":557100},{"timestamp":1684935000,"date":"2023-05-24","index":3308,"close":4.23,"high":4.25,"low":4.09,"open":4.21,"volume":384900}]},{"date":"2023-03-01","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":3238,"close":4.73,"high":4.89,"low":4.64,"open":4.85,"volume":900100},{"timestamp":1676385000,"date":"2023-02-14","index":3239,"close":4.83,"high":4.98,"low":4.6,"open":4.65,"volume":643200},{"timestamp":1676471400,"date":"2023-02-15","index":3240,"close":5.18,"high":5.19,"low":4.77,"open":4.77,"volume":745000},{"timestamp":1676557800,"date":"2023-02-16","index":3241,"close":5.21,"high":5.49,"low":5.01,"open":5.19,"volume":1304200},{"timestamp":1676644200,"date":"2023-02-17","index":3242,"close":4.82,"high":5.22,"low":4.71,"open":5.18,"volume":1065400},{"timestamp":1676989800,"date":"2023-02-21","index":3243,"close":4.43,"high":4.83,"low":4.41,"open":4.72,"volume":824300},{"timestamp":1677076200,"date":"2023-02-22","index":3244,"close":4.49,"high":4.53,"low":4.36,"open":4.45,"volume":527900},{"timestamp":1677162600,"date":"2023-02-23","index":3245,"close":4.56,"high":4.67,"low":4.4,"open":4.53,"volume":698700},{"timestamp":1677249000,"date":"2023-02-24","index":3246,"close":4.14,"high":4.43,"low":4.08,"open":4.39,"volume":994400},{"timestamp":1677508200,"date":"2023-02-27","index":3247,"close":4.24,"high":4.34,"low":4.2,"open":4.21,"volume":473100},{"timestamp":1677594600,"date":"2023-02-28","index":3248,"close":4.15,"high":4.25,"low":4.12,"open":4.24,"volume":442800}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":3249,"close":4.1,"high":4.31,"low":4.03,"open":4.2,"volume":903100},{"timestamp":1677767400,"date":"2023-03-02","index":3250,"close":3.93,"high":4.03,"low":3.68,"open":3.97,"volume":1170400},{"timestamp":1677853800,"date":"2023-03-03","index":3251,"close":4.11,"high":4.16,"low":3.9,"open":3.95,"volume":605800},{"timestamp":1678113000,"date":"2023-03-06","index":3252,"close":4.11,"high":4.29,"low":4.07,"open":4.14,"volume":656400},{"timestamp":1678199400,"date":"2023-03-07","index":3253,"close":3.91,"high":4.12,"low":3.87,"open":4.11,"volume":620200},{"timestamp":1678285800,"date":"2023-03-08","index":3254,"close":3.95,"high":4,"low":3.86,"open":3.93,"volume":353100},{"timestamp":1678372200,"date":"2023-03-09","index":3255,"close":3.79,"high":4.01,"low":3.77,"open":3.95,"volume":892100},{"timestamp":1678458600,"date":"2023-03-10","index":3256,"close":3.65,"high":3.81,"low":3.59,"open":3.79,"volume":1150000},{"timestamp":1678714200,"date":"2023-03-13","index":3257,"close":3.85,"high":3.88,"low":3.47,"open":3.6,"volume":791800},{"timestamp":1678800600,"date":"2023-03-14","index":3258,"close":3.9,"high":3.96,"low":3.82,"open":3.91,"volume":676400},{"timestamp":1678887000,"date":"2023-03-15","index":3259,"close":3.77,"high":3.86,"low":3.64,"open":3.8,"volume":671200}]},{"date":"2022-11-09","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":3163,"close":4.98,"high":5.09,"low":4.9,"open":4.9,"volume":681100},{"timestamp":1666791000,"date":"2022-10-26","index":3164,"close":5.01,"high":5.19,"low":4.89,"open":4.98,"volume":643000},{"timestamp":1666877400,"date":"2022-10-27","index":3165,"close":4.9,"high":5.18,"low":4.88,"open":5.08,"volume":463200},{"timestamp":1666963800,"date":"2022-10-28","index":3166,"close":5.1,"high":5.14,"low":4.79,"open":4.85,"volume":656100},{"timestamp":1667223000,"date":"2022-10-31","index":3167,"close":5,"high":5.16,"low":4.98,"open":5.03,"volume":451300},{"timestamp":1667309400,"date":"2022-11-01","index":3168,"close":5.16,"high":5.28,"low":5.06,"open":5.06,"volume":471000},{"timestamp":1667395800,"date":"2022-11-02","index":3169,"close":4.88,"high":5.22,"low":4.88,"open":5.12,"volume":646400},{"timestamp":1667482200,"date":"2022-11-03","index":3170,"close":4.9,"high":5.01,"low":4.75,"open":4.75,"volume":516700},{"timestamp":1667568600,"date":"2022-11-04","index":3171,"close":4.99,"high":5.07,"low":4.8,"open":5.01,"volume":570800},{"timestamp":1667831400,"date":"2022-11-07","index":3172,"close":4.79,"high":5.07,"low":4.77,"open":5.04,"volume":736700},{"timestamp":1667917800,"date":"2022-11-08","index":3173,"close":4.73,"high":4.89,"low":4.6,"open":4.8,"volume":573800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":3174,"close":4.25,"high":4.67,"low":4.22,"open":4.63,"volume":950300},{"timestamp":1668090600,"date":"2022-11-10","index":3175,"close":4.49,"high":4.66,"low":4.35,"open":4.66,"volume":1139000},{"timestamp":1668177000,"date":"2022-11-11","index":3176,"close":5.01,"high":5.19,"low":4.36,"open":4.53,"volume":1469700},{"timestamp":1668436200,"date":"2022-11-14","index":3177,"close":4.59,"high":4.92,"low":4.56,"open":4.91,"volume":1042100},{"timestamp":1668522600,"date":"2022-11-15","index":3178,"close":4.76,"high":4.98,"low":4.72,"open":4.75,"volume":652100},{"timestamp":1668609000,"date":"2022-11-16","index":3179,"close":4.58,"high":4.73,"low":4.56,"open":4.72,"volume":402200},{"timestamp":1668695400,"date":"2022-11-17","index":3180,"close":4.52,"high":4.55,"low":4.39,"open":4.5,"volume":613900},{"timestamp":1668781800,"date":"2022-11-18","index":3181,"close":4.62,"high":4.77,"low":4.56,"open":4.64,"volume":538300},{"timestamp":1669041000,"date":"2022-11-21","index":3182,"close":4.46,"high":4.62,"low":4.39,"open":4.56,"volume":547300},{"timestamp":1669127400,"date":"2022-11-22","index":3183,"close":4.35,"high":4.5,"low":4.24,"open":4.5,"volume":903100},{"timestamp":1669213800,"date":"2022-11-23","index":3184,"close":4.41,"high":4.67,"low":4.4,"open":4.4,"volume":679100}]},{"date":"2022-08-09","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":3098,"close":7.95,"high":8.09,"low":7.33,"open":7.65,"volume":1144200},{"timestamp":1658842200,"date":"2022-07-26","index":3099,"close":7.67,"high":7.88,"low":7.45,"open":7.87,"volume":779600},{"timestamp":1658928600,"date":"2022-07-27","index":3100,"close":7.69,"high":7.83,"low":7.59,"open":7.77,"volume":742400},{"timestamp":1659015000,"date":"2022-07-28","index":3101,"close":8.19,"high":8.2,"low":7.51,"open":7.74,"volume":1094200},{"timestamp":1659101400,"date":"2022-07-29","index":3102,"close":8.17,"high":8.48,"low":8.09,"open":8.18,"volume":811700},{"timestamp":1659360600,"date":"2022-08-01","index":3103,"close":8.06,"high":8.16,"low":7.73,"open":8.06,"volume":661400},{"timestamp":1659447000,"date":"2022-08-02","index":3104,"close":8.76,"high":8.89,"low":7.96,"open":8.03,"volume":1526200},{"timestamp":1659533400,"date":"2022-08-03","index":3105,"close":8.77,"high":8.96,"low":8.65,"open":8.91,"volume":656000},{"timestamp":1659619800,"date":"2022-08-04","index":3106,"close":8.67,"high":8.75,"low":8.37,"open":8.74,"volume":1502700},{"timestamp":1659706200,"date":"2022-08-05","index":3107,"close":8.54,"high":8.68,"low":8.27,"open":8.49,"volume":599100},{"timestamp":1659965400,"date":"2022-08-08","index":3108,"close":8.87,"high":8.9,"low":8.53,"open":8.65,"volume":813300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":3109,"close":8.19,"high":8.83,"low":8.06,"open":8.83,"volume":1376700},{"timestamp":1660138200,"date":"2022-08-10","index":3110,"close":9.55,"high":10.12,"low":8.66,"open":8.7,"volume":3870500},{"timestamp":1660224600,"date":"2022-08-11","index":3111,"close":9.14,"high":9.95,"low":9.04,"open":9.55,"volume":1491500},{"timestamp":1660311000,"date":"2022-08-12","index":3112,"close":10.19,"high":10.49,"low":9.25,"open":9.34,"volume":1749800},{"timestamp":1660570200,"date":"2022-08-15","index":3113,"close":9.85,"high":10.37,"low":9.8,"open":10.1,"volume":820500},{"timestamp":1660656600,"date":"2022-08-16","index":3114,"close":9.86,"high":10.02,"low":9.37,"open":9.82,"volume":893200},{"timestamp":1660743000,"date":"2022-08-17","index":3115,"close":9.34,"high":9.76,"low":9.32,"open":9.71,"volume":675100},{"timestamp":1660829400,"date":"2022-08-18","index":3116,"close":9.06,"high":9.49,"low":8.93,"open":9.44,"volume":704900},{"timestamp":1660915800,"date":"2022-08-19","index":3117,"close":8.3,"high":8.86,"low":8.26,"open":8.75,"volume":991700},{"timestamp":1661175000,"date":"2022-08-22","index":3118,"close":7.61,"high":8.24,"low":7.54,"open":8.01,"volume":1220700},{"timestamp":1661261400,"date":"2022-08-23","index":3119,"close":7.59,"high":7.86,"low":7.53,"open":7.59,"volume":614700}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":3036,"close":5.93,"high":6.05,"low":5.13,"open":5.14,"volume":2942200},{"timestamp":1650979800,"date":"2022-04-26","index":3037,"close":5.4,"high":5.84,"low":5.34,"open":5.83,"volume":1500100},{"timestamp":1651066200,"date":"2022-04-27","index":3038,"close":5.31,"high":5.47,"low":5.15,"open":5.35,"volume":1345200},{"timestamp":1651152600,"date":"2022-04-28","index":3039,"close":5.44,"high":5.53,"low":5.03,"open":5.38,"volume":1176600},{"timestamp":1651239000,"date":"2022-04-29","index":3040,"close":5.17,"high":5.62,"low":5.14,"open":5.36,"volume":1079100},{"timestamp":1651498200,"date":"2022-05-02","index":3041,"close":5.72,"high":5.73,"low":5.15,"open":5.21,"volume":1611000},{"timestamp":1651584600,"date":"2022-05-03","index":3042,"close":5.6,"high":5.72,"low":5.45,"open":5.66,"volume":1336800},{"timestamp":1651671000,"date":"2022-05-04","index":3043,"close":5.79,"high":5.8,"low":5.25,"open":5.56,"volume":1117200},{"timestamp":1651757400,"date":"2022-05-05","index":3044,"close":5.19,"high":5.64,"low":5.03,"open":5.64,"volume":1276000},{"timestamp":1651843800,"date":"2022-05-06","index":3045,"close":5.02,"high":5.24,"low":4.82,"open":5.14,"volume":1411300},{"timestamp":1652103000,"date":"2022-05-09","index":3046,"close":4.6,"high":4.95,"low":4.42,"open":4.83,"volume":1957700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":3047,"close":4.45,"high":4.95,"low":4.31,"open":4.81,"volume":2390500},{"timestamp":1652275800,"date":"2022-05-11","index":3048,"close":4.13,"high":4.47,"low":3.88,"open":3.99,"volume":2084200},{"timestamp":1652362200,"date":"2022-05-12","index":3049,"close":4.59,"high":4.6,"low":3.94,"open":3.99,"volume":2212600},{"timestamp":1652448600,"date":"2022-05-13","index":3050,"close":4.79,"high":5.01,"low":4.64,"open":4.75,"volume":1435500},{"timestamp":1652707800,"date":"2022-05-16","index":3051,"close":4.93,"high":5.13,"low":4.69,"open":4.8,"volume":2252200},{"timestamp":1652794200,"date":"2022-05-17","index":3052,"close":5.92,"high":5.97,"low":5.1,"open":5.11,"volume":3663700},{"timestamp":1652880600,"date":"2022-05-18","index":3053,"close":5.56,"high":5.92,"low":5.52,"open":5.82,"volume":4342900},{"timestamp":1652967000,"date":"2022-05-19","index":3054,"close":5.69,"high":5.71,"low":5.24,"open":5.48,"volume":3049900},{"timestamp":1653053400,"date":"2022-05-20","index":3055,"close":5.07,"high":5.92,"low":4.81,"open":5.8,"volume":2160400},{"timestamp":1653312600,"date":"2022-05-23","index":3056,"close":5.05,"high":5.21,"low":4.94,"open":5.2,"volume":1270300},{"timestamp":1653399000,"date":"2022-05-24","index":3057,"close":5.33,"high":5.4,"low":4.79,"open":4.99,"volume":1657900}]},{"date":"2022-03-01","estimated":-0.12,"reported":-0.27,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":2987,"close":6.21,"high":6.72,"low":6.11,"open":6.52,"volume":1335500},{"timestamp":1644849000,"date":"2022-02-14","index":2988,"close":6.12,"high":6.45,"low":6.05,"open":6.17,"volume":1182000},{"timestamp":1644935400,"date":"2022-02-15","index":2989,"close":6.6,"high":6.64,"low":6.28,"open":6.3,"volume":1110900},{"timestamp":1645021800,"date":"2022-02-16","index":2990,"close":6.48,"high":6.63,"low":6.36,"open":6.56,"volume":963700},{"timestamp":1645108200,"date":"2022-02-17","index":2991,"close":5.97,"high":6.45,"low":5.92,"open":6.41,"volume":1166400},{"timestamp":1645194600,"date":"2022-02-18","index":2992,"close":5.66,"high":6.03,"low":5.58,"open":5.97,"volume":2150200},{"timestamp":1645540200,"date":"2022-02-22","index":2993,"close":5.31,"high":5.66,"low":5.24,"open":5.57,"volume":1868400},{"timestamp":1645626600,"date":"2022-02-23","index":2994,"close":5,"high":5.48,"low":4.97,"open":5.42,"volume":1824800},{"timestamp":1645713000,"date":"2022-02-24","index":2995,"close":5.43,"high":5.45,"low":4.54,"open":4.59,"volume":2408300},{"timestamp":1645799400,"date":"2022-02-25","index":2996,"close":5.55,"high":5.59,"low":5.13,"open":5.53,"volume":2004200},{"timestamp":1646058600,"date":"2022-02-28","index":2997,"close":5.66,"high":5.78,"low":5.46,"open":5.47,"volume":1361100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":2998,"close":5.47,"high":5.76,"low":5.36,"open":5.71,"volume":2000400},{"timestamp":1646231400,"date":"2022-03-02","index":2999,"close":5.68,"high":5.88,"low":4.88,"open":4.89,"volume":3453300},{"timestamp":1646317800,"date":"2022-03-03","index":3000,"close":5.98,"high":6.07,"low":5.57,"open":5.76,"volume":2116300},{"timestamp":1646404200,"date":"2022-03-04","index":3001,"close":5.87,"high":6.12,"low":5.78,"open":5.87,"volume":2088600},{"timestamp":1646663400,"date":"2022-03-07","index":3002,"close":5.66,"high":6.1,"low":5.48,"open":5.87,"volume":2773600},{"timestamp":1646749800,"date":"2022-03-08","index":3003,"close":6.32,"high":6.57,"low":5.5,"open":5.61,"volume":3225500},{"timestamp":1646836200,"date":"2022-03-09","index":3004,"close":6.5,"high":6.57,"low":6.24,"open":6.54,"volume":2075100},{"timestamp":1646922600,"date":"2022-03-10","index":3005,"close":6.43,"high":6.54,"low":6.22,"open":6.36,"volume":1190700},{"timestamp":1647009000,"date":"2022-03-11","index":3006,"close":5.99,"high":6.6,"low":5.99,"open":6.51,"volume":1050200},{"timestamp":1647264600,"date":"2022-03-14","index":3007,"close":5.64,"high":6.05,"low":5.56,"open":6.03,"volume":1469000},{"timestamp":1647351000,"date":"2022-03-15","index":3008,"close":5.78,"high":5.82,"low":5.49,"open":5.62,"volume":1148700}]},{"date":"2021-11-08","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":2910,"close":10.25,"high":10.79,"low":10.13,"open":10.79,"volume":1088800},{"timestamp":1635168600,"date":"2021-10-25","index":2911,"close":10.61,"high":10.76,"low":10.2,"open":10.23,"volume":1127300},{"timestamp":1635255000,"date":"2021-10-26","index":2912,"close":10.25,"high":10.97,"low":10.22,"open":10.67,"volume":1485900},{"timestamp":1635341400,"date":"2021-10-27","index":2913,"close":9.76,"high":10.31,"low":9.75,"open":10.28,"volume":900500},{"timestamp":1635427800,"date":"2021-10-28","index":2914,"close":11.08,"high":11.54,"low":9.71,"open":9.76,"volume":5532100},{"timestamp":1635514200,"date":"2021-10-29","index":2915,"close":10.69,"high":11.65,"low":10.22,"open":11.56,"volume":6637900},{"timestamp":1635773400,"date":"2021-11-01","index":2916,"close":14.14,"high":14.39,"low":10.82,"open":10.83,"volume":21388400},{"timestamp":1635859800,"date":"2021-11-02","index":2917,"close":12.64,"high":13.43,"low":11.63,"open":13.23,"volume":14995700},{"timestamp":1635946200,"date":"2021-11-03","index":2918,"close":12.66,"high":13.28,"low":12.24,"open":12.5,"volume":5249400},{"timestamp":1636032600,"date":"2021-11-04","index":2919,"close":12.82,"high":13.74,"low":12.45,"open":12.97,"volume":4787600},{"timestamp":1636119000,"date":"2021-11-05","index":2920,"close":12.12,"high":13.2,"low":11.92,"open":12.99,"volume":3134500}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":2921,"close":12,"high":12.83,"low":11.99,"open":12.5,"volume":3684200},{"timestamp":1636468200,"date":"2021-11-09","index":2922,"close":13.73,"high":14.3,"low":12.17,"open":12.17,"volume":10667300},{"timestamp":1636554600,"date":"2021-11-10","index":2923,"close":12.31,"high":13.29,"low":12,"open":13.24,"volume":4606000},{"timestamp":1636641000,"date":"2021-11-11","index":2924,"close":12.83,"high":13.04,"low":12.2,"open":12.4,"volume":3398000},{"timestamp":1636727400,"date":"2021-11-12","index":2925,"close":14.87,"high":15.1,"low":12.83,"open":12.87,"volume":11063200},{"timestamp":1636986600,"date":"2021-11-15","index":2926,"close":14.61,"high":15.95,"low":14.06,"open":15.41,"volume":6528300},{"timestamp":1637073000,"date":"2021-11-16","index":2927,"close":15.69,"high":15.69,"low":14.1,"open":14.55,"volume":5567500},{"timestamp":1637159400,"date":"2021-11-17","index":2928,"close":14.69,"high":16.2,"low":14.61,"open":15.86,"volume":5272800},{"timestamp":1637245800,"date":"2021-11-18","index":2929,"close":13.38,"high":14.96,"low":13,"open":14.83,"volume":4627600},{"timestamp":1637332200,"date":"2021-11-19","index":2930,"close":13.04,"high":13.95,"low":12.86,"open":13.3,"volume":2323500},{"timestamp":1637591400,"date":"2021-11-22","index":2931,"close":12.11,"high":13.32,"low":11.74,"open":13.32,"volume":4165300}]},{"date":"2021-08-09","estimated":-0.1,"reported":-0.14,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":2846,"close":14.37,"high":14.9,"low":14.17,"open":14.76,"volume":1115000},{"timestamp":1627306200,"date":"2021-07-26","index":2847,"close":14.56,"high":14.86,"low":14.21,"open":14.37,"volume":1580100},{"timestamp":1627392600,"date":"2021-07-27","index":2848,"close":14.2,"high":14.57,"low":13.67,"open":14.5,"volume":1631800},{"timestamp":1627479000,"date":"2021-07-28","index":2849,"close":15.01,"high":15.21,"low":14.41,"open":14.48,"volume":1395100},{"timestamp":1627565400,"date":"2021-07-29","index":2850,"close":14.98,"high":15.39,"low":14.69,"open":15.06,"volume":1484600},{"timestamp":1627651800,"date":"2021-07-30","index":2851,"close":14.8,"high":15.43,"low":14.58,"open":14.78,"volume":1125400},{"timestamp":1627911000,"date":"2021-08-02","index":2852,"close":14.79,"high":15.15,"low":14.73,"open":14.93,"volume":1038000},{"timestamp":1627997400,"date":"2021-08-03","index":2853,"close":14.18,"high":14.82,"low":13.97,"open":14.82,"volume":1376000},{"timestamp":1628083800,"date":"2021-08-04","index":2854,"close":13.68,"high":14.62,"low":13.6,"open":14.06,"volume":1789900},{"timestamp":1628170200,"date":"2021-08-05","index":2855,"close":14,"high":14.48,"low":13.56,"open":13.72,"volume":1749500},{"timestamp":1628256600,"date":"2021-08-06","index":2856,"close":13.54,"high":14.3,"low":13.37,"open":14.22,"volume":1892500}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":2857,"close":13.72,"high":14.22,"low":13.22,"open":13.62,"volume":2639200},{"timestamp":1628602200,"date":"2021-08-10","index":2858,"close":12.73,"high":13.07,"low":11.2,"open":11.55,"volume":9144200},{"timestamp":1628688600,"date":"2021-08-11","index":2859,"close":13.23,"high":13.27,"low":12.53,"open":12.73,"volume":2379800},{"timestamp":1628775000,"date":"2021-08-12","index":2860,"close":13.36,"high":13.58,"low":13.06,"open":13.24,"volume":1539800},{"timestamp":1628861400,"date":"2021-08-13","index":2861,"close":12.22,"high":13.27,"low":12.18,"open":13.27,"volume":2392100},{"timestamp":1629120600,"date":"2021-08-16","index":2862,"close":12.28,"high":12.77,"low":11.75,"open":12.14,"volume":2456700},{"timestamp":1629207000,"date":"2021-08-17","index":2863,"close":11.75,"high":12.14,"low":11.45,"open":11.91,"volume":2276800},{"timestamp":1629293400,"date":"2021-08-18","index":2864,"close":11.84,"high":12.33,"low":11.72,"open":11.72,"volume":1636800},{"timestamp":1629379800,"date":"2021-08-19","index":2865,"close":11.42,"high":11.96,"low":11.34,"open":11.67,"volume":1836900},{"timestamp":1629466200,"date":"2021-08-20","index":2866,"close":11.72,"high":12.08,"low":11.38,"open":11.41,"volume":1520200},{"timestamp":1629725400,"date":"2021-08-23","index":2867,"close":11.99,"high":12.14,"low":11.79,"open":11.99,"volume":1254200}]},{"date":"2021-05-10","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":2783,"close":23.13,"high":23.25,"low":21.5,"open":22.01,"volume":4271200},{"timestamp":1619443800,"date":"2021-04-26","index":2784,"close":25.82,"high":25.82,"low":23.75,"open":23.76,"volume":6367400},{"timestamp":1619530200,"date":"2021-04-27","index":2785,"close":24.02,"high":26.44,"low":23.31,"open":26.25,"volume":7020900},{"timestamp":1619616600,"date":"2021-04-28","index":2786,"close":24.59,"high":25.13,"low":22.81,"open":23.54,"volume":4640500},{"timestamp":1619703000,"date":"2021-04-29","index":2787,"close":23.68,"high":24.98,"low":22.67,"open":24.84,"volume":4492500},{"timestamp":1619789400,"date":"2021-04-30","index":2788,"close":23.07,"high":24.21,"low":22.7,"open":22.88,"volume":2876900},{"timestamp":1620048600,"date":"2021-05-03","index":2789,"close":21.5,"high":23.31,"low":21.02,"open":23.05,"volume":5677400},{"timestamp":1620135000,"date":"2021-05-04","index":2790,"close":21.69,"high":21.75,"low":20.23,"open":21.14,"volume":4427300},{"timestamp":1620221400,"date":"2021-05-05","index":2791,"close":20.78,"high":22.34,"low":20.65,"open":21.95,"volume":3752900},{"timestamp":1620307800,"date":"2021-05-06","index":2792,"close":19.9,"high":20.83,"low":19.24,"open":20.62,"volume":4346600},{"timestamp":1620394200,"date":"2021-05-07","index":2793,"close":18.82,"high":20.65,"low":18.56,"open":20.1,"volume":5817800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":2794,"close":17.29,"high":18.3,"low":16.95,"open":18.02,"volume":6296400},{"timestamp":1620739800,"date":"2021-05-11","index":2795,"close":16.92,"high":17.41,"low":13.7,"open":13.7,"volume":9047700},{"timestamp":1620826200,"date":"2021-05-12","index":2796,"close":15.66,"high":16.34,"low":15.22,"open":15.89,"volume":4768700},{"timestamp":1620912600,"date":"2021-05-13","index":2797,"close":15.17,"high":16.57,"low":14.53,"open":15.98,"volume":4319200},{"timestamp":1620999000,"date":"2021-05-14","index":2798,"close":15.7,"high":16.07,"low":14.82,"open":15.49,"volume":4239700},{"timestamp":1621258200,"date":"2021-05-17","index":2799,"close":15.59,"high":16.06,"low":15.16,"open":15.5,"volume":2382400},{"timestamp":1621344600,"date":"2021-05-18","index":2800,"close":16.57,"high":17.28,"low":15.6,"open":15.68,"volume":5391400},{"timestamp":1621431000,"date":"2021-05-19","index":2801,"close":16.03,"high":16.35,"low":15.44,"open":15.9,"volume":2852100},{"timestamp":1621517400,"date":"2021-05-20","index":2802,"close":16.63,"high":16.66,"low":15.68,"open":16.2,"volume":2857800},{"timestamp":1621603800,"date":"2021-05-21","index":2803,"close":16,"high":17.03,"low":15.77,"open":17.03,"volume":2981000},{"timestamp":1621863000,"date":"2021-05-24","index":2804,"close":16.41,"high":16.63,"low":15.42,"open":16.02,"volume":4471300}]},{"date":"2021-03-15","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1614349800,"date":"2021-02-26","index":2744,"close":18.82,"high":19.66,"low":17.21,"open":18.55,"volume":6292700},{"timestamp":1614609000,"date":"2021-03-01","index":2745,"close":23.59,"high":23.95,"low":19.79,"open":20.56,"volume":10483900},{"timestamp":1614695400,"date":"2021-03-02","index":2746,"close":22.72,"high":26.08,"low":22.54,"open":23.14,"volume":8680000},{"timestamp":1614781800,"date":"2021-03-03","index":2747,"close":20.26,"high":23.3,"low":19.6,"open":23.19,"volume":5337900},{"timestamp":1614868200,"date":"2021-03-04","index":2748,"close":15.62,"high":20.59,"low":15.1,"open":19.99,"volume":10557000},{"timestamp":1614954600,"date":"2021-03-05","index":2749,"close":16.04,"high":17.39,"low":12.74,"open":16,"volume":17019000},{"timestamp":1615213800,"date":"2021-03-08","index":2750,"close":13.76,"high":17.1,"low":13.52,"open":16.9,"volume":7694200},{"timestamp":1615300200,"date":"2021-03-09","index":2751,"close":15.81,"high":16.54,"low":14.35,"open":14.94,"volume":5488800},{"timestamp":1615386600,"date":"2021-03-10","index":2752,"close":16.19,"high":17.53,"low":15.29,"open":16.73,"volume":5435200},{"timestamp":1615473000,"date":"2021-03-11","index":2753,"close":19.51,"high":19.93,"low":16.52,"open":16.84,"volume":6638000},{"timestamp":1615559400,"date":"2021-03-12","index":2754,"close":22.12,"high":22.22,"low":17,"open":18.09,"volume":8304900}],"post":[{"timestamp":1615815000,"date":"2021-03-15","index":2755,"close":22.22,"high":22.7,"low":19.89,"open":21.68,"volume":11174900},{"timestamp":1615901400,"date":"2021-03-16","index":2756,"close":18.94,"high":22.66,"low":18.67,"open":20.85,"volume":8277500},{"timestamp":1615987800,"date":"2021-03-17","index":2757,"close":21.97,"high":22.09,"low":17.97,"open":18.49,"volume":7679400},{"timestamp":1616074200,"date":"2021-03-18","index":2758,"close":23.84,"high":26.26,"low":20.6,"open":21.05,"volume":15030200},{"timestamp":1616160600,"date":"2021-03-19","index":2759,"close":28.81,"high":29.59,"low":22.85,"open":23.53,"volume":19385900},{"timestamp":1616419800,"date":"2021-03-22","index":2760,"close":27.63,"high":29.38,"low":26.03,"open":28.65,"volume":8365700},{"timestamp":1616506200,"date":"2021-03-23","index":2761,"close":26.25,"high":30.65,"low":25.88,"open":27.39,"volume":8709000},{"timestamp":1616592600,"date":"2021-03-24","index":2762,"close":23.05,"high":27,"low":23,"open":26.94,"volume":6167900},{"timestamp":1616679000,"date":"2021-03-25","index":2763,"close":26.32,"high":27.16,"low":21.51,"open":21.78,"volume":10999300},{"timestamp":1616765400,"date":"2021-03-26","index":2764,"close":22.84,"high":23.88,"low":20.4,"open":22.28,"volume":28542000},{"timestamp":1617024600,"date":"2021-03-29","index":2765,"close":20.64,"high":23.58,"low":20.5,"open":22.32,"volume":9047900}]},{"date":"2020-11-09","estimated":-0.12,"reported":-0.13,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":2659,"close":4.39,"high":4.44,"low":4.25,"open":4.4,"volume":661100},{"timestamp":1603719000,"date":"2020-10-26","index":2660,"close":4.2,"high":4.39,"low":4.03,"open":4.38,"volume":1471500},{"timestamp":1603805400,"date":"2020-10-27","index":2661,"close":4.2,"high":4.25,"low":4.16,"open":4.2,"volume":578900},{"timestamp":1603891800,"date":"2020-10-28","index":2662,"close":3.91,"high":4.1,"low":3.85,"open":4.05,"volume":1577200},{"timestamp":1603978200,"date":"2020-10-29","index":2663,"close":4.05,"high":4.15,"low":3.91,"open":3.97,"volume":845700},{"timestamp":1604064600,"date":"2020-10-30","index":2664,"close":3.94,"high":4.04,"low":3.75,"open":3.98,"volume":2306300},{"timestamp":1604327400,"date":"2020-11-02","index":2665,"close":3.82,"high":4.08,"low":3.76,"open":4.08,"volume":1014600},{"timestamp":1604413800,"date":"2020-11-03","index":2666,"close":3.96,"high":4.05,"low":3.81,"open":3.86,"volume":911600},{"timestamp":1604500200,"date":"2020-11-04","index":2667,"close":3.96,"high":4.04,"low":3.84,"open":4.03,"volume":805500},{"timestamp":1604586600,"date":"2020-11-05","index":2668,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":827500},{"timestamp":1604673000,"date":"2020-11-06","index":2669,"close":3.93,"high":4.07,"low":3.92,"open":4.03,"volume":723800}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":2670,"close":3.79,"high":4.08,"low":3.77,"open":4.07,"volume":1172100},{"timestamp":1605018600,"date":"2020-11-10","index":2671,"close":3.43,"high":3.77,"low":3.4,"open":3.65,"volume":2172200},{"timestamp":1605105000,"date":"2020-11-11","index":2672,"close":3.88,"high":3.95,"low":3.48,"open":3.59,"volume":1585700},{"timestamp":1605191400,"date":"2020-11-12","index":2673,"close":3.73,"high":3.97,"low":3.63,"open":3.95,"volume":1457500},{"timestamp":1605277800,"date":"2020-11-13","index":2674,"close":3.76,"high":3.82,"low":3.67,"open":3.75,"volume":671200},{"timestamp":1605537000,"date":"2020-11-16","index":2675,"close":3.9,"high":3.9,"low":3.59,"open":3.78,"volume":1119200},{"timestamp":1605623400,"date":"2020-11-17","index":2676,"close":3.74,"high":3.89,"low":3.67,"open":3.89,"volume":964000},{"timestamp":1605709800,"date":"2020-11-18","index":2677,"close":3.69,"high":3.79,"low":3.64,"open":3.76,"volume":607900},{"timestamp":1605796200,"date":"2020-11-19","index":2678,"close":3.98,"high":4.04,"low":3.65,"open":3.68,"volume":1233000},{"timestamp":1605882600,"date":"2020-11-20","index":2679,"close":3.88,"high":4.04,"low":3.85,"open":4,"volume":715300},{"timestamp":1606141800,"date":"2020-11-23","index":2680,"close":3.95,"high":3.99,"low":3.81,"open":3.95,"volume":770900}]},{"date":"2020-08-10","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":2595,"close":3.89,"high":4.1,"low":3.73,"open":3.99,"volume":2156600},{"timestamp":1595856600,"date":"2020-07-27","index":2596,"close":3.85,"high":4.06,"low":3.79,"open":3.95,"volume":965300},{"timestamp":1595943000,"date":"2020-07-28","index":2597,"close":3.87,"high":3.93,"low":3.76,"open":3.82,"volume":610200},{"timestamp":1596029400,"date":"2020-07-29","index":2598,"close":4.11,"high":4.19,"low":3.8,"open":3.89,"volume":1440100},{"timestamp":1596115800,"date":"2020-07-30","index":2599,"close":4.12,"high":4.14,"low":3.92,"open":4.05,"volume":597500},{"timestamp":1596202200,"date":"2020-07-31","index":2600,"close":4.12,"high":4.28,"low":3.99,"open":4.18,"volume":885700},{"timestamp":1596461400,"date":"2020-08-03","index":2601,"close":4.16,"high":4.45,"low":4.06,"open":4.13,"volume":1835800},{"timestamp":1596547800,"date":"2020-08-04","index":2602,"close":4.35,"high":4.53,"low":4.14,"open":4.16,"volume":1038900},{"timestamp":1596634200,"date":"2020-08-05","index":2603,"close":4.11,"high":4.42,"low":4.03,"open":4.4,"volume":2183200},{"timestamp":1596720600,"date":"2020-08-06","index":2604,"close":4.14,"high":4.23,"low":4.02,"open":4.13,"volume":773100},{"timestamp":1596807000,"date":"2020-08-07","index":2605,"close":4,"high":4.2,"low":3.83,"open":4.15,"volume":1294600}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":2606,"close":3.88,"high":4.1,"low":3.78,"open":4.07,"volume":1663500},{"timestamp":1597152600,"date":"2020-08-11","index":2607,"close":3.48,"high":4,"low":3.45,"open":4,"volume":1952200},{"timestamp":1597239000,"date":"2020-08-12","index":2608,"close":3.46,"high":3.74,"low":3.42,"open":3.56,"volume":1032200},{"timestamp":1597325400,"date":"2020-08-13","index":2609,"close":3.44,"high":3.54,"low":3.35,"open":3.4,"volume":1488700},{"timestamp":1597411800,"date":"2020-08-14","index":2610,"close":3.51,"high":3.54,"low":3.36,"open":3.44,"volume":493700},{"timestamp":1597671000,"date":"2020-08-17","index":2611,"close":3.41,"high":3.53,"low":3.24,"open":3.5,"volume":1029800},{"timestamp":1597757400,"date":"2020-08-18","index":2612,"close":3.37,"high":3.44,"low":3.25,"open":3.39,"volume":881800},{"timestamp":1597843800,"date":"2020-08-19","index":2613,"close":3.39,"high":3.58,"low":3.33,"open":3.37,"volume":897800},{"timestamp":1597930200,"date":"2020-08-20","index":2614,"close":3.67,"high":3.68,"low":3.35,"open":3.43,"volume":774900},{"timestamp":1598016600,"date":"2020-08-21","index":2615,"close":4.31,"high":4.34,"low":3.52,"open":3.65,"volume":6480000},{"timestamp":1598275800,"date":"2020-08-24","index":2616,"close":3.63,"high":4.17,"low":3.61,"open":4.11,"volume":2629100}]},{"date":"2020-05-11","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":2532,"close":1.49,"high":1.56,"low":1.42,"open":1.55,"volume":271900},{"timestamp":1587994200,"date":"2020-04-27","index":2533,"close":1.55,"high":1.55,"low":1.5,"open":1.53,"volume":203800},{"timestamp":1588080600,"date":"2020-04-28","index":2534,"close":1.55,"high":1.6,"low":1.52,"open":1.6,"volume":195900},{"timestamp":1588167000,"date":"2020-04-29","index":2535,"close":1.55,"high":1.69,"low":1.52,"open":1.56,"volume":350100},{"timestamp":1588253400,"date":"2020-04-30","index":2536,"close":1.55,"high":1.62,"low":1.5,"open":1.51,"volume":198400},{"timestamp":1588339800,"date":"2020-05-01","index":2537,"close":1.53,"high":1.55,"low":1.51,"open":1.55,"volume":136300},{"timestamp":1588599000,"date":"2020-05-04","index":2538,"close":1.52,"high":1.55,"low":1.49,"open":1.54,"volume":122100},{"timestamp":1588685400,"date":"2020-05-05","index":2539,"close":1.7,"high":1.77,"low":1.52,"open":1.52,"volume":979400},{"timestamp":1588771800,"date":"2020-05-06","index":2540,"close":1.75,"high":1.77,"low":1.65,"open":1.74,"volume":267100},{"timestamp":1588858200,"date":"2020-05-07","index":2541,"close":2.21,"high":2.78,"low":1.85,"open":1.9,"volume":16659500},{"timestamp":1588944600,"date":"2020-05-08","index":2542,"close":2.74,"high":3.08,"low":2.47,"open":2.59,"volume":22260700}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":2543,"close":2.72,"high":2.74,"low":2.21,"open":2.44,"volume":4228400},{"timestamp":1589290200,"date":"2020-05-12","index":2544,"close":2.42,"high":2.82,"low":2.4,"open":2.71,"volume":1443400},{"timestamp":1589376600,"date":"2020-05-13","index":2545,"close":2.19,"high":2.48,"low":2.11,"open":2.48,"volume":1042700},{"timestamp":1589463000,"date":"2020-05-14","index":2546,"close":2.52,"high":2.56,"low":2.06,"open":2.17,"volume":1209300},{"timestamp":1589549400,"date":"2020-05-15","index":2547,"close":2.4,"high":2.66,"low":2.4,"open":2.52,"volume":559900},{"timestamp":1589808600,"date":"2020-05-18","index":2548,"close":2.3,"high":2.49,"low":2.25,"open":2.48,"volume":876300},{"timestamp":1589895000,"date":"2020-05-19","index":2549,"close":2.25,"high":2.52,"low":2.15,"open":2.29,"volume":1554400},{"timestamp":1589981400,"date":"2020-05-20","index":2550,"close":2.41,"high":2.55,"low":2.27,"open":2.46,"volume":2069300},{"timestamp":1590067800,"date":"2020-05-21","index":2551,"close":2.49,"high":2.57,"low":2.25,"open":2.45,"volume":899000},{"timestamp":1590154200,"date":"2020-05-22","index":2552,"close":2.86,"high":3.3,"low":2.42,"open":2.51,"volume":9210600},{"timestamp":1590499800,"date":"2020-05-26","index":2553,"close":2.73,"high":2.99,"low":2.66,"open":2.99,"volume":1231100}]},{"date":"2020-03-16","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1582900200,"date":"2020-02-28","index":2493,"close":1.59,"high":1.65,"low":1.51,"open":1.55,"volume":411100},{"timestamp":1583159400,"date":"2020-03-02","index":2494,"close":1.56,"high":1.65,"low":1.55,"open":1.58,"volume":152300},{"timestamp":1583245800,"date":"2020-03-03","index":2495,"close":1.59,"high":1.6,"low":1.48,"open":1.58,"volume":318200},{"timestamp":1583332200,"date":"2020-03-04","index":2496,"close":1.62,"high":1.68,"low":1.55,"open":1.6,"volume":394100},{"timestamp":1583418600,"date":"2020-03-05","index":2497,"close":1.57,"high":1.6,"low":1.53,"open":1.6,"volume":261600},{"timestamp":1583505000,"date":"2020-03-06","index":2498,"close":1.53,"high":1.58,"low":1.51,"open":1.54,"volume":184800},{"timestamp":1583760600,"date":"2020-03-09","index":2499,"close":1.18,"high":1.5,"low":1.08,"open":1.5,"volume":796900},{"timestamp":1583847000,"date":"2020-03-10","index":2500,"close":1.35,"high":1.38,"low":1.23,"open":1.36,"volume":430000},{"timestamp":1583933400,"date":"2020-03-11","index":2501,"close":1.35,"high":1.39,"low":1.27,"open":1.3,"volume":247900},{"timestamp":1584019800,"date":"2020-03-12","index":2502,"close":1.17,"high":1.27,"low":1,"open":1.2,"volume":1522700},{"timestamp":1584106200,"date":"2020-03-13","index":2503,"close":1.34,"high":1.5,"low":1.14,"open":1.19,"volume":2473400}],"post":[{"timestamp":1584365400,"date":"2020-03-16","index":2504,"close":0.92,"high":1.05,"low":0.86,"open":1.01,"volume":727300},{"timestamp":1584451800,"date":"2020-03-17","index":2505,"close":1.03,"high":1.15,"low":0.92,"open":1.03,"volume":747400},{"timestamp":1584538200,"date":"2020-03-18","index":2506,"close":0.98,"high":1.12,"low":0.93,"open":1.05,"volume":611800},{"timestamp":1584624600,"date":"2020-03-19","index":2507,"close":1.17,"high":1.24,"low":0.94,"open":0.94,"volume":625100},{"timestamp":1584711000,"date":"2020-03-20","index":2508,"close":1.16,"high":1.44,"low":1.11,"open":1.21,"volume":606500},{"timestamp":1584970200,"date":"2020-03-23","index":2509,"close":1.13,"high":1.16,"low":1.03,"open":1.15,"volume":228000},{"timestamp":1585056600,"date":"2020-03-24","index":2510,"close":1.16,"high":1.35,"low":1.12,"open":1.27,"volume":880700},{"timestamp":1585143000,"date":"2020-03-25","index":2511,"close":1.17,"high":1.37,"low":1.13,"open":1.2,"volume":729700},{"timestamp":1585229400,"date":"2020-03-26","index":2512,"close":1.15,"high":1.19,"low":1.1,"open":1.17,"volume":304700},{"timestamp":1585315800,"date":"2020-03-27","index":2513,"close":1.13,"high":1.17,"low":1.1,"open":1.15,"volume":233200},{"timestamp":1585575000,"date":"2020-03-30","index":2514,"close":1.09,"high":1.17,"low":0.93,"open":1.14,"volume":592300}]},{"date":"2019-11-07","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":2406,"close":2.4,"high":2.41,"low":2.29,"open":2.3,"volume":286500},{"timestamp":1571923800,"date":"2019-10-24","index":2407,"close":2.42,"high":2.47,"low":2.35,"open":2.4,"volume":215900},{"timestamp":1572010200,"date":"2019-10-25","index":2408,"close":2.45,"high":2.46,"low":2.35,"open":2.44,"volume":169700},{"timestamp":1572269400,"date":"2019-10-28","index":2409,"close":2.41,"high":2.51,"low":2.37,"open":2.47,"volume":165900},{"timestamp":1572355800,"date":"2019-10-29","index":2410,"close":2.34,"high":2.42,"low":2.32,"open":2.4,"volume":80600},{"timestamp":1572442200,"date":"2019-10-30","index":2411,"close":2.46,"high":2.47,"low":2.29,"open":2.39,"volume":205000},{"timestamp":1572528600,"date":"2019-10-31","index":2412,"close":2.4,"high":2.5,"low":2.38,"open":2.49,"volume":202000},{"timestamp":1572615000,"date":"2019-11-01","index":2413,"close":2.48,"high":2.54,"low":2.41,"open":2.42,"volume":205300},{"timestamp":1572877800,"date":"2019-11-04","index":2414,"close":2.44,"high":2.53,"low":2.4,"open":2.5,"volume":171900},{"timestamp":1572964200,"date":"2019-11-05","index":2415,"close":2.5,"high":2.57,"low":2.39,"open":2.41,"volume":387300},{"timestamp":1573050600,"date":"2019-11-06","index":2416,"close":2.37,"high":2.54,"low":2.35,"open":2.51,"volume":280700}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":2417,"close":2.3,"high":2.46,"low":2.23,"open":2.4,"volume":294400},{"timestamp":1573223400,"date":"2019-11-08","index":2418,"close":2.18,"high":2.34,"low":2.07,"open":2.31,"volume":384300},{"timestamp":1573482600,"date":"2019-11-11","index":2419,"close":2.28,"high":2.28,"low":2.12,"open":2.2,"volume":140400},{"timestamp":1573569000,"date":"2019-11-12","index":2420,"close":2.22,"high":2.28,"low":2.18,"open":2.28,"volume":126500},{"timestamp":1573655400,"date":"2019-11-13","index":2421,"close":2.24,"high":2.26,"low":2.16,"open":2.21,"volume":129900},{"timestamp":1573741800,"date":"2019-11-14","index":2422,"close":2.2,"high":2.26,"low":2.16,"open":2.21,"volume":94600},{"timestamp":1573828200,"date":"2019-11-15","index":2423,"close":2.17,"high":2.23,"low":2.1,"open":2.22,"volume":170900},{"timestamp":1574087400,"date":"2019-11-18","index":2424,"close":2.05,"high":2.17,"low":2.05,"open":2.14,"volume":173800},{"timestamp":1574173800,"date":"2019-11-19","index":2425,"close":2.11,"high":2.13,"low":2.03,"open":2.07,"volume":193400},{"timestamp":1574260200,"date":"2019-11-20","index":2426,"close":2.05,"high":2.15,"low":2.05,"open":2.13,"volume":110500},{"timestamp":1574346600,"date":"2019-11-21","index":2427,"close":2.01,"high":2.15,"low":2,"open":2.06,"volume":142700}]},{"date":"2019-08-09","estimated":-0.17,"reported":-0.2,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":2343,"close":2.13,"high":2.29,"low":2.11,"open":2.25,"volume":336000},{"timestamp":1564147800,"date":"2019-07-26","index":2344,"close":1.98,"high":2.13,"low":1.96,"open":2.11,"volume":697000},{"timestamp":1564407000,"date":"2019-07-29","index":2345,"close":2.25,"high":2.32,"low":1.96,"open":2.04,"volume":2071700},{"timestamp":1564493400,"date":"2019-07-30","index":2346,"close":2.05,"high":2.35,"low":1.94,"open":2.27,"volume":1715600},{"timestamp":1564579800,"date":"2019-07-31","index":2347,"close":1.97,"high":2.12,"low":1.92,"open":2.1,"volume":934300},{"timestamp":1564666200,"date":"2019-08-01","index":2348,"close":1.94,"high":2.03,"low":1.87,"open":1.97,"volume":725200},{"timestamp":1564752600,"date":"2019-08-02","index":2349,"close":2,"high":2,"low":1.85,"open":1.92,"volume":480900},{"timestamp":1565011800,"date":"2019-08-05","index":2350,"close":1.96,"high":2,"low":1.83,"open":1.98,"volume":675500},{"timestamp":1565098200,"date":"2019-08-06","index":2351,"close":1.89,"high":2,"low":1.81,"open":1.99,"volume":391700},{"timestamp":1565184600,"date":"2019-08-07","index":2352,"close":1.99,"high":2.01,"low":1.81,"open":1.86,"volume":532500},{"timestamp":1565271000,"date":"2019-08-08","index":2353,"close":1.96,"high":2.09,"low":1.92,"open":2,"volume":483400}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":2354,"close":1.86,"high":1.9,"low":1.77,"open":1.9,"volume":640600},{"timestamp":1565616600,"date":"2019-08-12","index":2355,"close":1.94,"high":1.94,"low":1.78,"open":1.88,"volume":287900},{"timestamp":1565703000,"date":"2019-08-13","index":2356,"close":2.01,"high":2.02,"low":1.88,"open":1.96,"volume":388400},{"timestamp":1565789400,"date":"2019-08-14","index":2357,"close":2,"high":2.02,"low":1.85,"open":1.95,"volume":448100},{"timestamp":1565875800,"date":"2019-08-15","index":2358,"close":2.07,"high":2.18,"low":1.91,"open":1.98,"volume":656000},{"timestamp":1565962200,"date":"2019-08-16","index":2359,"close":1.99,"high":2.14,"low":1.95,"open":2.1,"volume":273400},{"timestamp":1566221400,"date":"2019-08-19","index":2360,"close":1.94,"high":2.08,"low":1.93,"open":2.03,"volume":288800},{"timestamp":1566307800,"date":"2019-08-20","index":2361,"close":2.04,"high":2.05,"low":1.85,"open":1.92,"volume":438900},{"timestamp":1566394200,"date":"2019-08-21","index":2362,"close":1.96,"high":2.07,"low":1.95,"open":2.04,"volume":231700},{"timestamp":1566480600,"date":"2019-08-22","index":2363,"close":2,"high":2.02,"low":1.89,"open":1.98,"volume":130700},{"timestamp":1566567000,"date":"2019-08-23","index":2364,"close":1.88,"high":1.99,"low":1.87,"open":1.99,"volume":225800}]},{"date":"2019-05-09","estimated":-0.2,"reported":-0.25,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":2279,"close":2.56,"high":2.62,"low":2.54,"open":2.61,"volume":185200},{"timestamp":1556199000,"date":"2019-04-25","index":2280,"close":2.45,"high":2.6,"low":2.4,"open":2.59,"volume":381900},{"timestamp":1556285400,"date":"2019-04-26","index":2281,"close":2.39,"high":2.58,"low":2.37,"open":2.44,"volume":446100},{"timestamp":1556544600,"date":"2019-04-29","index":2282,"close":2.5,"high":2.51,"low":2.4,"open":2.4,"volume":210000},{"timestamp":1556631000,"date":"2019-04-30","index":2283,"close":2.37,"high":2.55,"low":2.35,"open":2.52,"volume":421100},{"timestamp":1556717400,"date":"2019-05-01","index":2284,"close":2.4,"high":2.44,"low":2.35,"open":2.35,"volume":152300},{"timestamp":1556803800,"date":"2019-05-02","index":2285,"close":2.4,"high":2.42,"low":2.31,"open":2.42,"volume":248600},{"timestamp":1556890200,"date":"2019-05-03","index":2286,"close":2.57,"high":2.59,"low":2.38,"open":2.43,"volume":216600},{"timestamp":1557149400,"date":"2019-05-06","index":2287,"close":2.64,"high":2.67,"low":2.53,"open":2.54,"volume":244500},{"timestamp":1557235800,"date":"2019-05-07","index":2288,"close":2.53,"high":2.68,"low":2.46,"open":2.67,"volume":155700},{"timestamp":1557322200,"date":"2019-05-08","index":2289,"close":2.46,"high":2.53,"low":2.42,"open":2.52,"volume":119400}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":2290,"close":2.63,"high":2.71,"low":2.46,"open":2.66,"volume":292200},{"timestamp":1557495000,"date":"2019-05-10","index":2291,"close":2.65,"high":2.73,"low":2.44,"open":2.48,"volume":542100},{"timestamp":1557754200,"date":"2019-05-13","index":2292,"close":2.52,"high":2.65,"low":2.37,"open":2.65,"volume":383100},{"timestamp":1557840600,"date":"2019-05-14","index":2293,"close":2.53,"high":2.69,"low":2.45,"open":2.65,"volume":256900},{"timestamp":1557927000,"date":"2019-05-15","index":2294,"close":2.62,"high":2.65,"low":2.43,"open":2.52,"volume":198900},{"timestamp":1558013400,"date":"2019-05-16","index":2295,"close":2.77,"high":2.84,"low":2.62,"open":2.63,"volume":330300},{"timestamp":1558099800,"date":"2019-05-17","index":2296,"close":2.57,"high":2.89,"low":2.54,"open":2.77,"volume":414200},{"timestamp":1558359000,"date":"2019-05-20","index":2297,"close":2.42,"high":2.56,"low":2.35,"open":2.56,"volume":371800},{"timestamp":1558445400,"date":"2019-05-21","index":2298,"close":2.4,"high":2.52,"low":2.35,"open":2.44,"volume":141000},{"timestamp":1558531800,"date":"2019-05-22","index":2299,"close":2.41,"high":2.5,"low":2.31,"open":2.44,"volume":192400},{"timestamp":1558618200,"date":"2019-05-23","index":2300,"close":2.41,"high":2.42,"low":2.35,"open":2.41,"volume":155200}]},{"date":"2019-03-15","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2241,"close":3.28,"high":3.4,"low":3.24,"open":3.38,"volume":262400},{"timestamp":1551450600,"date":"2019-03-01","index":2242,"close":3.08,"high":3.34,"low":3.01,"open":3.3,"volume":561400},{"timestamp":1551709800,"date":"2019-03-04","index":2243,"close":3.54,"high":4.21,"low":3.07,"open":3.07,"volume":1540400},{"timestamp":1551796200,"date":"2019-03-05","index":2244,"close":3.41,"high":3.71,"low":3.35,"open":3.57,"volume":446000},{"timestamp":1551882600,"date":"2019-03-06","index":2245,"close":3.34,"high":3.44,"low":3.06,"open":3.41,"volume":622500},{"timestamp":1551969000,"date":"2019-03-07","index":2246,"close":3.39,"high":3.47,"low":3.26,"open":3.38,"volume":159400},{"timestamp":1552055400,"date":"2019-03-08","index":2247,"close":3.41,"high":3.51,"low":3.2,"open":3.35,"volume":274100},{"timestamp":1552311000,"date":"2019-03-11","index":2248,"close":3.51,"high":3.6,"low":3.3,"open":3.43,"volume":451800},{"timestamp":1552397400,"date":"2019-03-12","index":2249,"close":3.4,"high":3.59,"low":3.31,"open":3.56,"volume":276900},{"timestamp":1552483800,"date":"2019-03-13","index":2250,"close":3.65,"high":3.65,"low":3.36,"open":3.6,"volume":667900},{"timestamp":1552570200,"date":"2019-03-14","index":2251,"close":3.76,"high":3.85,"low":3.47,"open":3.75,"volume":702000}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2252,"close":3.45,"high":3.69,"low":3.36,"open":3.57,"volume":746900},{"timestamp":1552915800,"date":"2019-03-18","index":2253,"close":3.73,"high":3.74,"low":3.41,"open":3.47,"volume":392400},{"timestamp":1553002200,"date":"2019-03-19","index":2254,"close":3.72,"high":3.75,"low":3.55,"open":3.69,"volume":258800},{"timestamp":1553088600,"date":"2019-03-20","index":2255,"close":3.69,"high":3.79,"low":3.57,"open":3.69,"volume":272700},{"timestamp":1553175000,"date":"2019-03-21","index":2256,"close":3.52,"high":3.7,"low":3.49,"open":3.68,"volume":249400},{"timestamp":1553261400,"date":"2019-03-22","index":2257,"close":3.26,"high":3.51,"low":3.2,"open":3.5,"volume":307100},{"timestamp":1553520600,"date":"2019-03-25","index":2258,"close":3.25,"high":3.29,"low":3.03,"open":3.24,"volume":240100},{"timestamp":1553607000,"date":"2019-03-26","index":2259,"close":3.24,"high":3.31,"low":3.14,"open":3.28,"volume":142500},{"timestamp":1553693400,"date":"2019-03-27","index":2260,"close":3.14,"high":3.25,"low":3.05,"open":3.25,"volume":224900},{"timestamp":1553779800,"date":"2019-03-28","index":2261,"close":3.11,"high":3.19,"low":3.09,"open":3.18,"volume":139300},{"timestamp":1553866200,"date":"2019-03-29","index":2262,"close":3.06,"high":3.17,"low":3.06,"open":3.15,"volume":203700}]},{"date":"2018-11-08","estimated":-0.2,"reported":-0.19,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":2156,"close":6,"high":6.4,"low":5.96,"open":6.22,"volume":248600},{"timestamp":1540474200,"date":"2018-10-25","index":2157,"close":6.06,"high":6.24,"low":5.93,"open":5.99,"volume":310800},{"timestamp":1540560600,"date":"2018-10-26","index":2158,"close":6.03,"high":6.2,"low":5.62,"open":5.92,"volume":511800},{"timestamp":1540819800,"date":"2018-10-29","index":2159,"close":6.02,"high":6.2,"low":5.89,"open":6.09,"volume":233900},{"timestamp":1540906200,"date":"2018-10-30","index":2160,"close":5.91,"high":6.23,"low":5.8,"open":5.98,"volume":283700},{"timestamp":1540992600,"date":"2018-10-31","index":2161,"close":6.08,"high":6.14,"low":5.94,"open":5.99,"volume":180700},{"timestamp":1541079000,"date":"2018-11-01","index":2162,"close":6.08,"high":6.33,"low":5.97,"open":6.1,"volume":343800},{"timestamp":1541165400,"date":"2018-11-02","index":2163,"close":6.09,"high":6.17,"low":5.95,"open":6.06,"volume":174400},{"timestamp":1541428200,"date":"2018-11-05","index":2164,"close":5.98,"high":6.08,"low":5.86,"open":6.03,"volume":162300},{"timestamp":1541514600,"date":"2018-11-06","index":2165,"close":6.02,"high":6.07,"low":5.88,"open":5.96,"volume":100300},{"timestamp":1541601000,"date":"2018-11-07","index":2166,"close":6.43,"high":6.56,"low":5.95,"open":6.02,"volume":348800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":2167,"close":6.14,"high":6.59,"low":6.08,"open":6.44,"volume":296200},{"timestamp":1541773800,"date":"2018-11-09","index":2168,"close":6.05,"high":6.2,"low":5.84,"open":6.16,"volume":313900},{"timestamp":1542033000,"date":"2018-11-12","index":2169,"close":5.86,"high":6.09,"low":5.67,"open":5.99,"volume":285400},{"timestamp":1542119400,"date":"2018-11-13","index":2170,"close":5.85,"high":5.99,"low":5.73,"open":5.87,"volume":181600},{"timestamp":1542205800,"date":"2018-11-14","index":2171,"close":5.83,"high":5.94,"low":5.73,"open":5.91,"volume":132500},{"timestamp":1542292200,"date":"2018-11-15","index":2172,"close":6.1,"high":6.2,"low":5.75,"open":5.83,"volume":234600},{"timestamp":1542378600,"date":"2018-11-16","index":2173,"close":6.02,"high":6.1,"low":5.8,"open":6,"volume":139500},{"timestamp":1542637800,"date":"2018-11-19","index":2174,"close":5.76,"high":6.08,"low":5.71,"open":6,"volume":228500},{"timestamp":1542724200,"date":"2018-11-20","index":2175,"close":5.41,"high":5.85,"low":5.39,"open":5.72,"volume":283400},{"timestamp":1542810600,"date":"2018-11-21","index":2176,"close":5.62,"high":5.65,"low":5.45,"open":5.45,"volume":146100},{"timestamp":1542983400,"date":"2018-11-23","index":2177,"close":5.61,"high":5.8,"low":5.6,"open":5.6,"volume":71600}]},{"date":"2018-08-09","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":2092,"close":6.85,"high":7.3,"low":6.15,"open":7.3,"volume":1073300},{"timestamp":1532611800,"date":"2018-07-26","index":2093,"close":7.15,"high":7.25,"low":6.5,"open":6.6,"volume":273200},{"timestamp":1532698200,"date":"2018-07-27","index":2094,"close":6.55,"high":7.15,"low":6.5,"open":7.15,"volume":358200},{"timestamp":1532957400,"date":"2018-07-30","index":2095,"close":6.43,"high":6.74,"low":6.4,"open":6.55,"volume":261100},{"timestamp":1533043800,"date":"2018-07-31","index":2096,"close":6.2,"high":6.65,"low":6.2,"open":6.4,"volume":333700},{"timestamp":1533130200,"date":"2018-08-01","index":2097,"close":6.2,"high":6.47,"low":6.2,"open":6.2,"volume":307400},{"timestamp":1533216600,"date":"2018-08-02","index":2098,"close":6.35,"high":6.45,"low":6.1,"open":6.1,"volume":166900},{"timestamp":1533303000,"date":"2018-08-03","index":2099,"close":6.3,"high":6.45,"low":6.25,"open":6.4,"volume":143500},{"timestamp":1533562200,"date":"2018-08-06","index":2100,"close":6.4,"high":6.45,"low":6.25,"open":6.25,"volume":95100},{"timestamp":1533648600,"date":"2018-08-07","index":2101,"close":6.35,"high":6.6,"low":6.33,"open":6.4,"volume":151100},{"timestamp":1533735000,"date":"2018-08-08","index":2102,"close":6.2,"high":6.35,"low":6.15,"open":6.3,"volume":131600}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":2103,"close":6.8,"high":6.9,"low":6.25,"open":6.25,"volume":456600},{"timestamp":1533907800,"date":"2018-08-10","index":2104,"close":6.6,"high":7.35,"low":6.5,"open":7.25,"volume":377800},{"timestamp":1534167000,"date":"2018-08-13","index":2105,"close":6.6,"high":6.65,"low":6.4,"open":6.6,"volume":218800},{"timestamp":1534253400,"date":"2018-08-14","index":2106,"close":6.3,"high":6.55,"low":6.3,"open":6.55,"volume":152600},{"timestamp":1534339800,"date":"2018-08-15","index":2107,"close":5.95,"high":6.32,"low":5.88,"open":6.3,"volume":358100},{"timestamp":1534426200,"date":"2018-08-16","index":2108,"close":6.25,"high":6.3,"low":5.95,"open":5.95,"volume":218900},{"timestamp":1534512600,"date":"2018-08-17","index":2109,"close":6.25,"high":6.4,"low":6.2,"open":6.2,"volume":131000},{"timestamp":1534771800,"date":"2018-08-20","index":2110,"close":6.15,"high":6.3,"low":6.1,"open":6.25,"volume":77300},{"timestamp":1534858200,"date":"2018-08-21","index":2111,"close":6.25,"high":6.35,"low":6.15,"open":6.15,"volume":217400},{"timestamp":1534944600,"date":"2018-08-22","index":2112,"close":6.4,"high":6.5,"low":6.15,"open":6.2,"volume":237700},{"timestamp":1535031000,"date":"2018-08-23","index":2113,"close":6.6,"high":6.75,"low":6.37,"open":6.4,"volume":179100}]},{"date":"2018-05-10","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":2029,"close":6.45,"high":6.5,"low":6.28,"open":6.45,"volume":222400},{"timestamp":1524749400,"date":"2018-04-26","index":2030,"close":6.45,"high":6.6,"low":6.3,"open":6.4,"volume":206900},{"timestamp":1524835800,"date":"2018-04-27","index":2031,"close":6.05,"high":6.45,"low":5.95,"open":6.45,"volume":451300},{"timestamp":1525095000,"date":"2018-04-30","index":2032,"close":6.25,"high":6.28,"low":6.05,"open":6.05,"volume":192700},{"timestamp":1525181400,"date":"2018-05-01","index":2033,"close":6.2,"high":6.33,"low":6.15,"open":6.2,"volume":234600},{"timestamp":1525267800,"date":"2018-05-02","index":2034,"close":6.3,"high":6.4,"low":5.95,"open":6.1,"volume":265000},{"timestamp":1525354200,"date":"2018-05-03","index":2035,"close":6.1,"high":6.35,"low":6.1,"open":6.3,"volume":90100},{"timestamp":1525440600,"date":"2018-05-04","index":2036,"close":6.5,"high":6.55,"low":6,"open":6.05,"volume":287400},{"timestamp":1525699800,"date":"2018-05-07","index":2037,"close":6.35,"high":6.6,"low":6.23,"open":6.45,"volume":280100},{"timestamp":1525786200,"date":"2018-05-08","index":2038,"close":6.3,"high":6.43,"low":6.2,"open":6.3,"volume":162100},{"timestamp":1525872600,"date":"2018-05-09","index":2039,"close":6.4,"high":6.4,"low":6.15,"open":6.25,"volume":237300}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":2040,"close":6.35,"high":6.45,"low":6.08,"open":6.4,"volume":250900},{"timestamp":1526045400,"date":"2018-05-11","index":2041,"close":5.9,"high":6.15,"low":5.85,"open":6.15,"volume":386400},{"timestamp":1526304600,"date":"2018-05-14","index":2042,"close":5.35,"high":6.06,"low":5.3,"open":6.05,"volume":659600},{"timestamp":1526391000,"date":"2018-05-15","index":2043,"close":5.9,"high":5.95,"low":5.31,"open":5.31,"volume":512600},{"timestamp":1526477400,"date":"2018-05-16","index":2044,"close":5.6,"high":5.9,"low":5.55,"open":5.9,"volume":249700},{"timestamp":1526563800,"date":"2018-05-17","index":2045,"close":5.45,"high":5.7,"low":5.4,"open":5.55,"volume":218300},{"timestamp":1526650200,"date":"2018-05-18","index":2046,"close":5.55,"high":5.6,"low":5.3,"open":5.45,"volume":200300},{"timestamp":1526909400,"date":"2018-05-21","index":2047,"close":5.4,"high":5.61,"low":5.4,"open":5.5,"volume":141600},{"timestamp":1526995800,"date":"2018-05-22","index":2048,"close":5.38,"high":5.5,"low":5.33,"open":5.4,"volume":115700},{"timestamp":1527082200,"date":"2018-05-23","index":2049,"close":5.65,"high":5.75,"low":5.35,"open":5.35,"volume":278000},{"timestamp":1527168600,"date":"2018-05-24","index":2050,"close":5.6,"high":5.72,"low":5.5,"open":5.7,"volume":204400}]},{"date":"2018-03-16","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":1991,"close":8.3,"high":8.4,"low":8.1,"open":8.35,"volume":512400},{"timestamp":1520001000,"date":"2018-03-02","index":1992,"close":8.65,"high":8.65,"low":8.1,"open":8.2,"volume":384100},{"timestamp":1520260200,"date":"2018-03-05","index":1993,"close":8.85,"high":9,"low":8.5,"open":8.55,"volume":552100},{"timestamp":1520346600,"date":"2018-03-06","index":1994,"close":8.65,"high":8.95,"low":8.3,"open":8.9,"volume":581500},{"timestamp":1520433000,"date":"2018-03-07","index":1995,"close":8.35,"high":8.58,"low":8.35,"open":8.45,"volume":282500},{"timestamp":1520519400,"date":"2018-03-08","index":1996,"close":8.75,"high":8.8,"low":8.23,"open":8.3,"volume":446200},{"timestamp":1520605800,"date":"2018-03-09","index":1997,"close":8.7,"high":8.9,"low":8.5,"open":8.75,"volume":657700},{"timestamp":1520861400,"date":"2018-03-12","index":1998,"close":8.65,"high":9.15,"low":8.5,"open":8.65,"volume":697200},{"timestamp":1520947800,"date":"2018-03-13","index":1999,"close":8.25,"high":9.15,"low":8.25,"open":8.65,"volume":539500},{"timestamp":1521034200,"date":"2018-03-14","index":2000,"close":8,"high":8.4,"low":7.9,"open":8.25,"volume":751100},{"timestamp":1521120600,"date":"2018-03-15","index":2001,"close":7.45,"high":8.15,"low":7.1,"open":8.15,"volume":1367300}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2002,"close":7.65,"high":7.7,"low":7,"open":7.35,"volume":1141900},{"timestamp":1521466200,"date":"2018-03-19","index":2003,"close":7.45,"high":7.9,"low":7.05,"open":7.6,"volume":1265700},{"timestamp":1521552600,"date":"2018-03-20","index":2004,"close":6.95,"high":7.7,"low":6.63,"open":7.4,"volume":1481300},{"timestamp":1521639000,"date":"2018-03-21","index":2005,"close":5.95,"high":6.58,"low":5.8,"open":6.25,"volume":2350900},{"timestamp":1521725400,"date":"2018-03-22","index":2006,"close":6.45,"high":6.5,"low":5.8,"open":6,"volume":1002700},{"timestamp":1521811800,"date":"2018-03-23","index":2007,"close":6.45,"high":6.63,"low":6.25,"open":6.4,"volume":447700},{"timestamp":1522071000,"date":"2018-03-26","index":2008,"close":6.43,"high":6.55,"low":5.9,"open":6.55,"volume":696300},{"timestamp":1522157400,"date":"2018-03-27","index":2009,"close":5.9,"high":6.4,"low":5.8,"open":6.4,"volume":606800},{"timestamp":1522243800,"date":"2018-03-28","index":2010,"close":5.55,"high":6,"low":5.25,"open":5.9,"volume":843000},{"timestamp":1522330200,"date":"2018-03-29","index":2011,"close":5.5,"high":5.8,"low":5.45,"open":5.55,"volume":428500},{"timestamp":1522675800,"date":"2018-04-02","index":2012,"close":5.5,"high":5.7,"low":5.4,"open":5.5,"volume":277900}]},{"date":"2017-11-09","estimated":-0.16,"reported":-0.28,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":1905,"close":5.15,"high":5.3,"low":5.1,"open":5.25,"volume":74800},{"timestamp":1509024600,"date":"2017-10-26","index":1906,"close":5.1,"high":5.15,"low":5.05,"open":5.1,"volume":53500},{"timestamp":1509111000,"date":"2017-10-27","index":1907,"close":5.05,"high":5.15,"low":5,"open":5.05,"volume":71700},{"timestamp":1509370200,"date":"2017-10-30","index":1908,"close":5.1,"high":5.3,"low":5,"open":5.1,"volume":115100},{"timestamp":1509456600,"date":"2017-10-31","index":1909,"close":4.9,"high":5.15,"low":4.8,"open":5.05,"volume":191800},{"timestamp":1509543000,"date":"2017-11-01","index":1910,"close":4.65,"high":4.95,"low":4.55,"open":4.85,"volume":276600},{"timestamp":1509629400,"date":"2017-11-02","index":1911,"close":4.7,"high":4.7,"low":4.6,"open":4.65,"volume":98400},{"timestamp":1509715800,"date":"2017-11-03","index":1912,"close":4.68,"high":4.7,"low":4.65,"open":4.65,"volume":93000},{"timestamp":1509978600,"date":"2017-11-06","index":1913,"close":4.6,"high":4.68,"low":4.6,"open":4.65,"volume":96600},{"timestamp":1510065000,"date":"2017-11-07","index":1914,"close":4.8,"high":4.8,"low":4.6,"open":4.6,"volume":199800},{"timestamp":1510151400,"date":"2017-11-08","index":1915,"close":4.95,"high":4.98,"low":4.8,"open":4.8,"volume":130100}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":1916,"close":5.7,"high":6,"low":4.95,"open":4.95,"volume":800500},{"timestamp":1510324200,"date":"2017-11-10","index":1917,"close":5.6,"high":5.7,"low":5.03,"open":5.55,"volume":495600},{"timestamp":1510583400,"date":"2017-11-13","index":1918,"close":5.95,"high":6.2,"low":5.55,"open":5.6,"volume":389200},{"timestamp":1510669800,"date":"2017-11-14","index":1919,"close":6.25,"high":6.69,"low":6,"open":6.25,"volume":1093200},{"timestamp":1510756200,"date":"2017-11-15","index":1920,"close":5.95,"high":6.47,"low":5.81,"open":6.45,"volume":260400},{"timestamp":1510842600,"date":"2017-11-16","index":1921,"close":6.55,"high":6.55,"low":6,"open":6,"volume":621300},{"timestamp":1510929000,"date":"2017-11-17","index":1922,"close":6.5,"high":6.75,"low":6.31,"open":6.75,"volume":319200},{"timestamp":1511188200,"date":"2017-11-20","index":1923,"close":6.68,"high":6.75,"low":6.3,"open":6.45,"volume":370700},{"timestamp":1511274600,"date":"2017-11-21","index":1924,"close":6.75,"high":6.95,"low":6.5,"open":6.8,"volume":471900},{"timestamp":1511361000,"date":"2017-11-22","index":1925,"close":6.9,"high":6.95,"low":6.65,"open":6.85,"volume":215000},{"timestamp":1511533800,"date":"2017-11-24","index":1926,"close":6.75,"high":7,"low":6.7,"open":6.95,"volume":177600}]},{"date":"2017-08-09","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":1840,"close":6.05,"high":6.15,"low":5.95,"open":6,"volume":105600},{"timestamp":1501075800,"date":"2017-07-26","index":1841,"close":5.95,"high":6.2,"low":5.92,"open":6,"volume":127400},{"timestamp":1501162200,"date":"2017-07-27","index":1842,"close":6.08,"high":6.15,"low":5.95,"open":6,"volume":113900},{"timestamp":1501248600,"date":"2017-07-28","index":1843,"close":6.05,"high":6.15,"low":6.05,"open":6.1,"volume":70700},{"timestamp":1501507800,"date":"2017-07-31","index":1844,"close":6.15,"high":6.15,"low":6.05,"open":6.1,"volume":102100},{"timestamp":1501594200,"date":"2017-08-01","index":1845,"close":5.85,"high":6.15,"low":5.85,"open":6.15,"volume":105400},{"timestamp":1501680600,"date":"2017-08-02","index":1846,"close":5.85,"high":6.05,"low":5.85,"open":5.85,"volume":181900},{"timestamp":1501767000,"date":"2017-08-03","index":1847,"close":5.9,"high":6,"low":5.8,"open":5.9,"volume":79900},{"timestamp":1501853400,"date":"2017-08-04","index":1848,"close":5.8,"high":5.95,"low":5.75,"open":5.95,"volume":153700},{"timestamp":1502112600,"date":"2017-08-07","index":1849,"close":5.85,"high":6.15,"low":5.75,"open":5.9,"volume":432500},{"timestamp":1502199000,"date":"2017-08-08","index":1850,"close":6.1,"high":6.3,"low":5.95,"open":6.05,"volume":374600}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":1851,"close":5.85,"high":6.15,"low":5.75,"open":6.15,"volume":236200},{"timestamp":1502371800,"date":"2017-08-10","index":1852,"close":5.6,"high":5.83,"low":5.53,"open":5.8,"volume":315600},{"timestamp":1502458200,"date":"2017-08-11","index":1853,"close":6.25,"high":6.3,"low":5.55,"open":5.55,"volume":361700},{"timestamp":1502717400,"date":"2017-08-14","index":1854,"close":6,"high":6.25,"low":5.95,"open":6.25,"volume":296500},{"timestamp":1502803800,"date":"2017-08-15","index":1855,"close":6.25,"high":6.3,"low":5.95,"open":6.2,"volume":467900},{"timestamp":1502890200,"date":"2017-08-16","index":1856,"close":6.35,"high":6.5,"low":6.2,"open":6.35,"volume":221900},{"timestamp":1502976600,"date":"2017-08-17","index":1857,"close":6.25,"high":6.35,"low":6.2,"open":6.35,"volume":241400},{"timestamp":1503063000,"date":"2017-08-18","index":1858,"close":6.25,"high":6.35,"low":6.1,"open":6.15,"volume":197300},{"timestamp":1503322200,"date":"2017-08-21","index":1859,"close":5.95,"high":6.3,"low":5.9,"open":6.25,"volume":152400},{"timestamp":1503408600,"date":"2017-08-22","index":1860,"close":5.9,"high":6.02,"low":5.85,"open":5.9,"volume":123900},{"timestamp":1503495000,"date":"2017-08-23","index":1861,"close":6,"high":6.05,"low":5.7,"open":5.85,"volume":199400}]},{"date":"2017-05-10","estimated":-0.22,"reported":-0.23,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":1777,"close":5.8,"high":5.9,"low":5.65,"open":5.85,"volume":175400},{"timestamp":1493213400,"date":"2017-04-26","index":1778,"close":6.15,"high":6.2,"low":5.7,"open":5.8,"volume":275200},{"timestamp":1493299800,"date":"2017-04-27","index":1779,"close":6.05,"high":6.15,"low":6,"open":6.1,"volume":116700},{"timestamp":1493386200,"date":"2017-04-28","index":1780,"close":5.9,"high":6.15,"low":5.7,"open":6.05,"volume":214000},{"timestamp":1493645400,"date":"2017-05-01","index":1781,"close":5.85,"high":5.9,"low":5.75,"open":5.85,"volume":123200},{"timestamp":1493731800,"date":"2017-05-02","index":1782,"close":5.75,"high":5.92,"low":5.7,"open":5.85,"volume":109900},{"timestamp":1493818200,"date":"2017-05-03","index":1783,"close":5.85,"high":5.9,"low":5.6,"open":5.75,"volume":179600},{"timestamp":1493904600,"date":"2017-05-04","index":1784,"close":5.8,"high":5.85,"low":5.65,"open":5.85,"volume":80700},{"timestamp":1493991000,"date":"2017-05-05","index":1785,"close":5.85,"high":5.85,"low":5.65,"open":5.75,"volume":149700},{"timestamp":1494250200,"date":"2017-05-08","index":1786,"close":5.95,"high":6.2,"low":5.75,"open":5.8,"volume":257500},{"timestamp":1494336600,"date":"2017-05-09","index":1787,"close":5.8,"high":6.1,"low":5.56,"open":5.95,"volume":461900}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":1788,"close":5.65,"high":5.85,"low":5.05,"open":5.8,"volume":417200},{"timestamp":1494509400,"date":"2017-05-11","index":1789,"close":5.35,"high":6,"low":5,"open":6,"volume":519100},{"timestamp":1494595800,"date":"2017-05-12","index":1790,"close":5.28,"high":5.35,"low":5.25,"open":5.35,"volume":193900},{"timestamp":1494855000,"date":"2017-05-15","index":1791,"close":5.4,"high":5.5,"low":5.25,"open":5.3,"volume":169500},{"timestamp":1494941400,"date":"2017-05-16","index":1792,"close":5.6,"high":5.75,"low":5.25,"open":5.35,"volume":419600},{"timestamp":1495027800,"date":"2017-05-17","index":1793,"close":5.8,"high":5.85,"low":5.6,"open":5.7,"volume":557100},{"timestamp":1495114200,"date":"2017-05-18","index":1794,"close":5.8,"high":6,"low":5.7,"open":5.9,"volume":212900},{"timestamp":1495200600,"date":"2017-05-19","index":1795,"close":5.85,"high":5.9,"low":5.75,"open":5.85,"volume":113100},{"timestamp":1495459800,"date":"2017-05-22","index":1796,"close":5.8,"high":5.9,"low":5.7,"open":5.8,"volume":174900},{"timestamp":1495546200,"date":"2017-05-23","index":1797,"close":5.9,"high":5.9,"low":5.75,"open":5.8,"volume":124600},{"timestamp":1495632600,"date":"2017-05-24","index":1798,"close":5.95,"high":5.95,"low":5.7,"open":5.95,"volume":132000}]},{"date":"2017-03-16","estimated":-0.22,"reported":-0.33,"pre":[{"timestamp":1488378600,"date":"2017-03-01","index":1739,"close":6.9,"high":7,"low":6.45,"open":6.45,"volume":530300},{"timestamp":1488465000,"date":"2017-03-02","index":1740,"close":6.9,"high":7,"low":6.7,"open":6.95,"volume":255300},{"timestamp":1488551400,"date":"2017-03-03","index":1741,"close":7.35,"high":7.8,"low":6.9,"open":6.95,"volume":674200},{"timestamp":1488810600,"date":"2017-03-06","index":1742,"close":7.2,"high":7.6,"low":6.9,"open":7.6,"volume":472100},{"timestamp":1488897000,"date":"2017-03-07","index":1743,"close":7,"high":7.2,"low":6.95,"open":7.15,"volume":184800},{"timestamp":1488983400,"date":"2017-03-08","index":1744,"close":7,"high":7.2,"low":6.9,"open":6.95,"volume":163500},{"timestamp":1489069800,"date":"2017-03-09","index":1745,"close":7.25,"high":7.25,"low":6.9,"open":6.95,"volume":167100},{"timestamp":1489156200,"date":"2017-03-10","index":1746,"close":7.35,"high":7.45,"low":7.2,"open":7.25,"volume":194000},{"timestamp":1489411800,"date":"2017-03-13","index":1747,"close":7.55,"high":7.62,"low":7.4,"open":7.5,"volume":270200},{"timestamp":1489498200,"date":"2017-03-14","index":1748,"close":7.2,"high":7.65,"low":7.05,"open":7.65,"volume":251000},{"timestamp":1489584600,"date":"2017-03-15","index":1749,"close":7.25,"high":7.3,"low":7.05,"open":7.15,"volume":163700}],"post":[{"timestamp":1489671000,"date":"2017-03-16","index":1750,"close":7.2,"high":7.3,"low":7.05,"open":7.1,"volume":268900},{"timestamp":1489757400,"date":"2017-03-17","index":1751,"close":7.1,"high":7.1,"low":6.2,"open":6.5,"volume":921700},{"timestamp":1490016600,"date":"2017-03-20","index":1752,"close":6.85,"high":7.15,"low":6.8,"open":7.15,"volume":253600},{"timestamp":1490103000,"date":"2017-03-21","index":1753,"close":6.2,"high":6.8,"low":6.1,"open":6.8,"volume":628000},{"timestamp":1490189400,"date":"2017-03-22","index":1754,"close":6.35,"high":6.4,"low":6.1,"open":6.15,"volume":196400},{"timestamp":1490275800,"date":"2017-03-23","index":1755,"close":6.3,"high":6.8,"low":6.2,"open":6.3,"volume":314300},{"timestamp":1490362200,"date":"2017-03-24","index":1756,"close":6.15,"high":6.3,"low":6.1,"open":6.3,"volume":181400},{"timestamp":1490621400,"date":"2017-03-27","index":1757,"close":6.05,"high":6.18,"low":6,"open":6.05,"volume":189200},{"timestamp":1490707800,"date":"2017-03-28","index":1758,"close":5.85,"high":6.08,"low":5.8,"open":6,"volume":293700},{"timestamp":1490794200,"date":"2017-03-29","index":1759,"close":5.8,"high":5.85,"low":5.75,"open":5.8,"volume":196500},{"timestamp":1490880600,"date":"2017-03-30","index":1760,"close":6.15,"high":6.3,"low":5.85,"open":5.9,"volume":266200}]},{"date":"2016-11-14","estimated":-0.25,"reported":-0.32,"pre":[{"timestamp":1477661400,"date":"2016-10-28","index":1656,"close":7,"high":7.63,"low":6.75,"open":7.2,"volume":509400},{"timestamp":1477920600,"date":"2016-10-31","index":1657,"close":7.3,"high":7.5,"low":7,"open":7.15,"volume":282300},{"timestamp":1478007000,"date":"2016-11-01","index":1658,"close":6.95,"high":7.5,"low":6.85,"open":7.5,"volume":211500},{"timestamp":1478093400,"date":"2016-11-02","index":1659,"close":6.95,"high":7.05,"low":6.85,"open":6.95,"volume":162900},{"timestamp":1478179800,"date":"2016-11-03","index":1660,"close":6.55,"high":7,"low":6.45,"open":7,"volume":427900},{"timestamp":1478266200,"date":"2016-11-04","index":1661,"close":5.85,"high":6.6,"low":5.85,"open":6.55,"volume":535800},{"timestamp":1478529000,"date":"2016-11-07","index":1662,"close":6.15,"high":6.45,"low":5.75,"open":5.85,"volume":391000},{"timestamp":1478615400,"date":"2016-11-08","index":1663,"close":6.15,"high":6.4,"low":6.15,"open":6.25,"volume":131900},{"timestamp":1478701800,"date":"2016-11-09","index":1664,"close":6.65,"high":6.8,"low":5.8,"open":5.9,"volume":314700},{"timestamp":1478788200,"date":"2016-11-10","index":1665,"close":6.95,"high":7.15,"low":6.65,"open":6.8,"volume":310500},{"timestamp":1478874600,"date":"2016-11-11","index":1666,"close":7.75,"high":8,"low":7.01,"open":7.2,"volume":614500}],"post":[{"timestamp":1479133800,"date":"2016-11-14","index":1667,"close":7.4,"high":7.95,"low":7.15,"open":7.35,"volume":432400},{"timestamp":1479220200,"date":"2016-11-15","index":1668,"close":8.05,"high":8.25,"low":7.4,"open":7.6,"volume":528900},{"timestamp":1479306600,"date":"2016-11-16","index":1669,"close":8.2,"high":8.3,"low":8,"open":8.15,"volume":503700},{"timestamp":1479393000,"date":"2016-11-17","index":1670,"close":6.75,"high":7.65,"low":6.6,"open":7,"volume":1194600},{"timestamp":1479479400,"date":"2016-11-18","index":1671,"close":7.15,"high":7.2,"low":6.8,"open":6.95,"volume":253700},{"timestamp":1479738600,"date":"2016-11-21","index":1672,"close":7.45,"high":7.5,"low":7.2,"open":7.5,"volume":288300},{"timestamp":1479825000,"date":"2016-11-22","index":1673,"close":7.9,"high":8,"low":7.37,"open":7.4,"volume":356200},{"timestamp":1479911400,"date":"2016-11-23","index":1674,"close":8.4,"high":8.65,"low":7.5,"open":7.95,"volume":854500},{"timestamp":1480084200,"date":"2016-11-25","index":1675,"close":8.3,"high":8.5,"low":7.95,"open":8.45,"volume":231100},{"timestamp":1480343400,"date":"2016-11-28","index":1676,"close":8.55,"high":8.7,"low":8.35,"open":8.35,"volume":289200},{"timestamp":1480429800,"date":"2016-11-29","index":1677,"close":8.15,"high":8.6,"low":7.76,"open":7.9,"volume":702200}]},{"date":"2016-08-15","estimated":-0.18,"reported":-0.28,"pre":[{"timestamp":1469799000,"date":"2016-07-29","index":1592,"close":8.23,"high":8.25,"low":7.96,"open":8.02,"volume":389600},{"timestamp":1470058200,"date":"2016-08-01","index":1593,"close":7.91,"high":8.4,"low":7.55,"open":8.3,"volume":498800},{"timestamp":1470144600,"date":"2016-08-02","index":1594,"close":7.64,"high":7.96,"low":7.5,"open":7.96,"volume":439900},{"timestamp":1470231000,"date":"2016-08-03","index":1595,"close":7.84,"high":8,"low":7.58,"open":7.6,"volume":293300},{"timestamp":1470317400,"date":"2016-08-04","index":1596,"close":7.77,"high":8,"low":7.65,"open":8,"volume":169000},{"timestamp":1470403800,"date":"2016-08-05","index":1597,"close":7.47,"high":7.77,"low":7.35,"open":7.66,"volume":403400},{"timestamp":1470663000,"date":"2016-08-08","index":1598,"close":7.24,"high":7.48,"low":7.2,"open":7.41,"volume":342900},{"timestamp":1470749400,"date":"2016-08-09","index":1599,"close":7.61,"high":7.75,"low":7.11,"open":7.2,"volume":337600},{"timestamp":1470835800,"date":"2016-08-10","index":1600,"close":7.35,"high":7.74,"low":7.26,"open":7.62,"volume":333100},{"timestamp":1470922200,"date":"2016-08-11","index":1601,"close":7.75,"high":7.93,"low":7.4,"open":7.43,"volume":368500},{"timestamp":1471008600,"date":"2016-08-12","index":1602,"close":7.87,"high":8.11,"low":7.66,"open":7.71,"volume":485800}],"post":[{"timestamp":1471267800,"date":"2016-08-15","index":1603,"close":7.51,"high":7.81,"low":7.05,"open":7.6,"volume":657200},{"timestamp":1471354200,"date":"2016-08-16","index":1604,"close":7.36,"high":7.66,"low":7.32,"open":7.54,"volume":276500},{"timestamp":1471440600,"date":"2016-08-17","index":1605,"close":7.18,"high":7.5,"low":7.1,"open":7.31,"volume":266600},{"timestamp":1471527000,"date":"2016-08-18","index":1606,"close":7.19,"high":7.24,"low":7.07,"open":7.09,"volume":259700},{"timestamp":1471613400,"date":"2016-08-19","index":1607,"close":7.29,"high":7.39,"low":7.14,"open":7.22,"volume":156400},{"timestamp":1471872600,"date":"2016-08-22","index":1608,"close":7.1,"high":7.32,"low":7.09,"open":7.32,"volume":219200},{"timestamp":1471959000,"date":"2016-08-23","index":1609,"close":7.32,"high":7.6,"low":7.07,"open":7.15,"volume":449700},{"timestamp":1472045400,"date":"2016-08-24","index":1610,"close":7.31,"high":7.89,"low":7.25,"open":7.37,"volume":545600},{"timestamp":1472131800,"date":"2016-08-25","index":1611,"close":7.66,"high":7.8,"low":7.23,"open":7.27,"volume":305200},{"timestamp":1472218200,"date":"2016-08-26","index":1612,"close":7.85,"high":8,"low":7.59,"open":7.7,"volume":391200},{"timestamp":1472477400,"date":"2016-08-29","index":1613,"close":8.59,"high":8.75,"low":7.92,"open":7.96,"volume":1179400}]},{"date":"2016-05-12","estimated":-0.18,"reported":-0.26,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":1527,"close":4.77,"high":4.96,"low":4.72,"open":4.82,"volume":63500},{"timestamp":1461850200,"date":"2016-04-28","index":1528,"close":4.78,"high":5,"low":4.75,"open":4.75,"volume":64900},{"timestamp":1461936600,"date":"2016-04-29","index":1529,"close":4.71,"high":4.92,"low":4.65,"open":4.79,"volume":63100},{"timestamp":1462195800,"date":"2016-05-02","index":1530,"close":4.68,"high":4.72,"low":4.65,"open":4.65,"volume":67500},{"timestamp":1462282200,"date":"2016-05-03","index":1531,"close":4.87,"high":4.94,"low":4.65,"open":4.65,"volume":82000},{"timestamp":1462368600,"date":"2016-05-04","index":1532,"close":4.71,"high":4.97,"low":4.69,"open":4.95,"volume":58700},{"timestamp":1462455000,"date":"2016-05-05","index":1533,"close":4.66,"high":4.75,"low":4.64,"open":4.71,"volume":56000},{"timestamp":1462541400,"date":"2016-05-06","index":1534,"close":4.59,"high":4.75,"low":4.51,"open":4.7,"volume":60100},{"timestamp":1462800600,"date":"2016-05-09","index":1535,"close":4.45,"high":4.6,"low":4.31,"open":4.55,"volume":164200},{"timestamp":1462887000,"date":"2016-05-10","index":1536,"close":4.32,"high":4.58,"low":4.3,"open":4.43,"volume":146600},{"timestamp":1462973400,"date":"2016-05-11","index":1537,"close":4.48,"high":4.5,"low":4.3,"open":4.32,"volume":101700}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":1538,"close":4.78,"high":4.95,"low":4.37,"open":4.48,"volume":109500},{"timestamp":1463146200,"date":"2016-05-13","index":1539,"close":4.9,"high":5.02,"low":4.3,"open":4.52,"volume":223000},{"timestamp":1463405400,"date":"2016-05-16","index":1540,"close":5.06,"high":5.35,"low":5.01,"open":5.35,"volume":191700},{"timestamp":1463491800,"date":"2016-05-17","index":1541,"close":5.2,"high":5.47,"low":4.8,"open":5.14,"volume":236900},{"timestamp":1463578200,"date":"2016-05-18","index":1542,"close":5.28,"high":5.33,"low":5.14,"open":5.21,"volume":77600},{"timestamp":1463664600,"date":"2016-05-19","index":1543,"close":5.25,"high":5.45,"low":5.18,"open":5.29,"volume":88100},{"timestamp":1463751000,"date":"2016-05-20","index":1544,"close":5.2,"high":5.32,"low":5.06,"open":5.32,"volume":74800},{"timestamp":1464010200,"date":"2016-05-23","index":1545,"close":5.48,"high":5.57,"low":5.02,"open":5.18,"volume":309200},{"timestamp":1464096600,"date":"2016-05-24","index":1546,"close":5.75,"high":5.99,"low":5.5,"open":5.56,"volume":337800},{"timestamp":1464183000,"date":"2016-05-25","index":1547,"close":5.87,"high":5.91,"low":5.48,"open":5.81,"volume":255200},{"timestamp":1464269400,"date":"2016-05-26","index":1548,"close":5.77,"high":6.06,"low":5.56,"open":5.86,"volume":228800}]},{"date":"2016-03-30","estimated":-0.15,"reported":-0.24,"pre":[{"timestamp":1457962200,"date":"2016-03-14","index":1496,"close":6.21,"high":6.53,"low":6.2,"open":6.2,"volume":183100},{"timestamp":1458048600,"date":"2016-03-15","index":1497,"close":5.75,"high":5.95,"low":5.64,"open":5.95,"volume":204000},{"timestamp":1458135000,"date":"2016-03-16","index":1498,"close":5.8,"high":5.93,"low":5.76,"open":5.82,"volume":76800},{"timestamp":1458221400,"date":"2016-03-17","index":1499,"close":5.46,"high":5.94,"low":5.45,"open":5.8,"volume":124400},{"timestamp":1458307800,"date":"2016-03-18","index":1500,"close":5.59,"high":5.64,"low":5.37,"open":5.51,"volume":104900},{"timestamp":1458567000,"date":"2016-03-21","index":1501,"close":5.49,"high":5.56,"low":5.36,"open":5.52,"volume":74200},{"timestamp":1458653400,"date":"2016-03-22","index":1502,"close":5.52,"high":5.62,"low":5.36,"open":5.41,"volume":69800},{"timestamp":1458739800,"date":"2016-03-23","index":1503,"close":5.7,"high":5.84,"low":5.47,"open":5.52,"volume":120600},{"timestamp":1458826200,"date":"2016-03-24","index":1504,"close":5.82,"high":5.84,"low":5.6,"open":5.71,"volume":39400},{"timestamp":1459171800,"date":"2016-03-28","index":1505,"close":6.08,"high":6.2,"low":5.82,"open":5.9,"volume":170300},{"timestamp":1459258200,"date":"2016-03-29","index":1506,"close":6.02,"high":6.23,"low":5.89,"open":6.09,"volume":192900}],"post":[{"timestamp":1459344600,"date":"2016-03-30","index":1507,"close":5.85,"high":6.05,"low":5.75,"open":5.96,"volume":118100},{"timestamp":1459431000,"date":"2016-03-31","index":1508,"close":5.33,"high":5.59,"low":5.2,"open":5.24,"volume":279600},{"timestamp":1459517400,"date":"2016-04-01","index":1509,"close":5.45,"high":5.52,"low":5.3,"open":5.3,"volume":86900},{"timestamp":1459776600,"date":"2016-04-04","index":1510,"close":5.63,"high":5.68,"low":5.42,"open":5.52,"volume":67200},{"timestamp":1459863000,"date":"2016-04-05","index":1511,"close":5.55,"high":5.75,"low":5.51,"open":5.75,"volume":62000},{"timestamp":1459949400,"date":"2016-04-06","index":1512,"close":5.51,"high":5.57,"low":5.35,"open":5.55,"volume":80200},{"timestamp":1460035800,"date":"2016-04-07","index":1513,"close":5.26,"high":5.52,"low":5.21,"open":5.5,"volume":103100},{"timestamp":1460122200,"date":"2016-04-08","index":1514,"close":5.1,"high":5.27,"low":5.02,"open":5.27,"volume":144800},{"timestamp":1460381400,"date":"2016-04-11","index":1515,"close":5.33,"high":5.39,"low":5.05,"open":5.12,"volume":125700},{"timestamp":1460467800,"date":"2016-04-12","index":1516,"close":5.23,"high":5.35,"low":5.16,"open":5.35,"volume":67300},{"timestamp":1460554200,"date":"2016-04-13","index":1517,"close":5.15,"high":5.29,"low":5.13,"open":5.13,"volume":79200}]},{"date":"2015-11-12","estimated":-0.16,"reported":-0.17,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":1403,"close":5.18,"high":5.2,"low":4.83,"open":4.93,"volume":98800},{"timestamp":1446125400,"date":"2015-10-29","index":1404,"close":5.11,"high":5.3,"low":5.01,"open":5.22,"volume":64700},{"timestamp":1446211800,"date":"2015-10-30","index":1405,"close":5.07,"high":5.15,"low":5.03,"open":5.03,"volume":32100},{"timestamp":1446474600,"date":"2015-11-02","index":1406,"close":5.12,"high":5.15,"low":4.9,"open":5.04,"volume":59100},{"timestamp":1446561000,"date":"2015-11-03","index":1407,"close":5.01,"high":5.12,"low":5.01,"open":5.1,"volume":29500},{"timestamp":1446647400,"date":"2015-11-04","index":1408,"close":5.06,"high":5.1,"low":4.99,"open":5,"volume":28700},{"timestamp":1446733800,"date":"2015-11-05","index":1409,"close":4.96,"high":5.06,"low":4.92,"open":5.06,"volume":21400},{"timestamp":1446820200,"date":"2015-11-06","index":1410,"close":5.08,"high":5.17,"low":4.85,"open":4.9,"volume":49400},{"timestamp":1447079400,"date":"2015-11-09","index":1411,"close":4.73,"high":5.07,"low":4.65,"open":5.07,"volume":77200},{"timestamp":1447165800,"date":"2015-11-10","index":1412,"close":4.54,"high":4.76,"low":4.5,"open":4.71,"volume":131000},{"timestamp":1447252200,"date":"2015-11-11","index":1413,"close":4.9,"high":4.97,"low":4.54,"open":4.54,"volume":115900}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":1414,"close":4.93,"high":5.09,"low":4.82,"open":4.92,"volume":98100},{"timestamp":1447425000,"date":"2015-11-13","index":1415,"close":4.87,"high":5.2,"low":4.85,"open":5.17,"volume":99600},{"timestamp":1447684200,"date":"2015-11-16","index":1416,"close":4.9,"high":5.07,"low":4.77,"open":4.83,"volume":101800},{"timestamp":1447770600,"date":"2015-11-17","index":1417,"close":5.5,"high":5.51,"low":4.81,"open":4.87,"volume":235100},{"timestamp":1447857000,"date":"2015-11-18","index":1418,"close":5.93,"high":5.99,"low":5.23,"open":5.58,"volume":435300},{"timestamp":1447943400,"date":"2015-11-19","index":1419,"close":6.16,"high":6.3,"low":5.65,"open":5.99,"volume":381400},{"timestamp":1448029800,"date":"2015-11-20","index":1420,"close":6.13,"high":6.25,"low":5.9,"open":6.22,"volume":137200},{"timestamp":1448289000,"date":"2015-11-23","index":1421,"close":6,"high":6.25,"low":5.79,"open":6.16,"volume":222000},{"timestamp":1448375400,"date":"2015-11-24","index":1422,"close":6.05,"high":6.14,"low":5.7,"open":5.91,"volume":153800},{"timestamp":1448461800,"date":"2015-11-25","index":1423,"close":5.83,"high":6.14,"low":5.76,"open":6.08,"volume":97700},{"timestamp":1448634600,"date":"2015-11-27","index":1424,"close":5.89,"high":5.95,"low":5.67,"open":5.75,"volume":56300}]},{"date":"2015-08-13","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":1339,"close":5.55,"high":5.82,"low":5.51,"open":5.66,"volume":69700},{"timestamp":1438263000,"date":"2015-07-30","index":1340,"close":5.71,"high":5.74,"low":5.5,"open":5.56,"volume":58000},{"timestamp":1438349400,"date":"2015-07-31","index":1341,"close":5.47,"high":5.72,"low":5.43,"open":5.65,"volume":46400},{"timestamp":1438608600,"date":"2015-08-03","index":1342,"close":5.38,"high":5.65,"low":5.17,"open":5.44,"volume":127600},{"timestamp":1438695000,"date":"2015-08-04","index":1343,"close":5.02,"high":5.42,"low":4.95,"open":5.4,"volume":126900},{"timestamp":1438781400,"date":"2015-08-05","index":1344,"close":5.05,"high":5.43,"low":5,"open":5.03,"volume":69600},{"timestamp":1438867800,"date":"2015-08-06","index":1345,"close":4.77,"high":5.05,"low":4.65,"open":4.96,"volume":144900},{"timestamp":1438954200,"date":"2015-08-07","index":1346,"close":4.55,"high":4.79,"low":4.55,"open":4.71,"volume":78600},{"timestamp":1439213400,"date":"2015-08-10","index":1347,"close":4.68,"high":4.98,"low":4.59,"open":4.59,"volume":72300},{"timestamp":1439299800,"date":"2015-08-11","index":1348,"close":4.5,"high":4.75,"low":4.5,"open":4.75,"volume":113700},{"timestamp":1439386200,"date":"2015-08-12","index":1349,"close":4.41,"high":4.6,"low":4.24,"open":4.34,"volume":94200}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":1350,"close":4.4,"high":4.55,"low":4.22,"open":4.22,"volume":65200},{"timestamp":1439559000,"date":"2015-08-14","index":1351,"close":4.11,"high":4.33,"low":3.61,"open":4.16,"volume":211500},{"timestamp":1439818200,"date":"2015-08-17","index":1352,"close":4.46,"high":5,"low":4,"open":4,"volume":298200},{"timestamp":1439904600,"date":"2015-08-18","index":1353,"close":4.49,"high":4.6,"low":4.41,"open":4.5,"volume":116600},{"timestamp":1439991000,"date":"2015-08-19","index":1354,"close":4.4,"high":4.63,"low":4.25,"open":4.51,"volume":85300},{"timestamp":1440077400,"date":"2015-08-20","index":1355,"close":4.07,"high":4.37,"low":4.01,"open":4.36,"volume":153200},{"timestamp":1440163800,"date":"2015-08-21","index":1356,"close":4.06,"high":4.1,"low":3.92,"open":4.05,"volume":59800},{"timestamp":1440423000,"date":"2015-08-24","index":1357,"close":4.01,"high":4.17,"low":3.61,"open":3.61,"volume":174300},{"timestamp":1440509400,"date":"2015-08-25","index":1358,"close":4.25,"high":4.5,"low":4.14,"open":4.24,"volume":90100},{"timestamp":1440595800,"date":"2015-08-26","index":1359,"close":3.99,"high":4.27,"low":3.97,"open":4.27,"volume":190000},{"timestamp":1440682200,"date":"2015-08-27","index":1360,"close":3.99,"high":4.15,"low":3.95,"open":4.06,"volume":115600}]},{"date":"2015-05-12","estimated":-0.14,"reported":-0.4,"pre":[{"timestamp":1430141400,"date":"2015-04-27","index":1274,"close":6.43,"high":6.52,"low":6.25,"open":6.27,"volume":113200},{"timestamp":1430227800,"date":"2015-04-28","index":1275,"close":6.42,"high":6.57,"low":6.2,"open":6.47,"volume":77200},{"timestamp":1430314200,"date":"2015-04-29","index":1276,"close":6.42,"high":6.52,"low":6.38,"open":6.43,"volume":47600},{"timestamp":1430400600,"date":"2015-04-30","index":1277,"close":6.4,"high":6.49,"low":6.2,"open":6.38,"volume":81500},{"timestamp":1430487000,"date":"2015-05-01","index":1278,"close":6.27,"high":6.43,"low":6.04,"open":6.43,"volume":51700},{"timestamp":1430746200,"date":"2015-05-04","index":1279,"close":6.35,"high":6.39,"low":6.18,"open":6.32,"volume":69300},{"timestamp":1430832600,"date":"2015-05-05","index":1280,"close":6.19,"high":6.37,"low":6.1,"open":6.37,"volume":50000},{"timestamp":1430919000,"date":"2015-05-06","index":1281,"close":5.8,"high":6.21,"low":5.8,"open":6.18,"volume":66600},{"timestamp":1431005400,"date":"2015-05-07","index":1282,"close":5.99,"high":6.05,"low":5.8,"open":5.82,"volume":70900},{"timestamp":1431091800,"date":"2015-05-08","index":1283,"close":5.98,"high":6.11,"low":5.84,"open":5.94,"volume":42900},{"timestamp":1431351000,"date":"2015-05-11","index":1284,"close":6.3,"high":6.35,"low":5.91,"open":6.02,"volume":88300}],"post":[{"timestamp":1431437400,"date":"2015-05-12","index":1285,"close":6.18,"high":6.35,"low":6.05,"open":6.16,"volume":56200},{"timestamp":1431523800,"date":"2015-05-13","index":1286,"close":5.79,"high":6.3,"low":5.62,"open":6.3,"volume":175200},{"timestamp":1431610200,"date":"2015-05-14","index":1287,"close":5.5,"high":5.88,"low":5.41,"open":5.66,"volume":122000},{"timestamp":1431696600,"date":"2015-05-15","index":1288,"close":5.58,"high":5.71,"low":5.48,"open":5.49,"volume":66000},{"timestamp":1431955800,"date":"2015-05-18","index":1289,"close":5.8,"high":5.84,"low":5.58,"open":5.62,"volume":83800},{"timestamp":1432042200,"date":"2015-05-19","index":1290,"close":5.83,"high":6,"low":5.6,"open":5.7,"volume":78800},{"timestamp":1432128600,"date":"2015-05-20","index":1291,"close":5.89,"high":6.05,"low":5.81,"open":5.9,"volume":91400},{"timestamp":1432215000,"date":"2015-05-21","index":1292,"close":5.69,"high":5.9,"low":5.58,"open":5.82,"volume":96600},{"timestamp":1432301400,"date":"2015-05-22","index":1293,"close":5.6,"high":5.82,"low":5.56,"open":5.7,"volume":41000},{"timestamp":1432647000,"date":"2015-05-26","index":1294,"close":5.74,"high":5.75,"low":5.48,"open":5.6,"volume":46900},{"timestamp":1432733400,"date":"2015-05-27","index":1295,"close":5.85,"high":5.95,"low":5.59,"open":5.73,"volume":63500}]},{"date":"2015-03-31","estimated":-0.16,"reported":-0.59,"pre":[{"timestamp":1426512600,"date":"2015-03-16","index":1245,"close":6.47,"high":6.5,"low":6.22,"open":6.37,"volume":124800},{"timestamp":1426599000,"date":"2015-03-17","index":1246,"close":5.89,"high":6.64,"low":5.82,"open":6.64,"volume":171300},{"timestamp":1426685400,"date":"2015-03-18","index":1247,"close":6.19,"high":6.3,"low":5.89,"open":5.89,"volume":103300},{"timestamp":1426771800,"date":"2015-03-19","index":1248,"close":5.96,"high":6.34,"low":5.82,"open":6.23,"volume":143000},{"timestamp":1426858200,"date":"2015-03-20","index":1249,"close":5.91,"high":6.15,"low":5.91,"open":6.02,"volume":172500},{"timestamp":1427117400,"date":"2015-03-23","index":1250,"close":6.11,"high":6.15,"low":5.92,"open":5.92,"volume":55000},{"timestamp":1427203800,"date":"2015-03-24","index":1251,"close":6.06,"high":6.17,"low":5.99,"open":6.13,"volume":52600},{"timestamp":1427290200,"date":"2015-03-25","index":1252,"close":5.75,"high":5.99,"low":5.6,"open":5.99,"volume":147100},{"timestamp":1427376600,"date":"2015-03-26","index":1253,"close":5.62,"high":5.98,"low":5.2,"open":5.75,"volume":272700},{"timestamp":1427463000,"date":"2015-03-27","index":1254,"close":5.46,"high":5.9,"low":5.4,"open":5.66,"volume":75900},{"timestamp":1427722200,"date":"2015-03-30","index":1255,"close":5.81,"high":5.84,"low":5.47,"open":5.55,"volume":118100}],"post":[{"timestamp":1427808600,"date":"2015-03-31","index":1256,"close":5.58,"high":5.85,"low":5.5,"open":5.83,"volume":60800},{"timestamp":1427895000,"date":"2015-04-01","index":1257,"close":5.62,"high":5.7,"low":5,"open":5.45,"volume":131900},{"timestamp":1427981400,"date":"2015-04-02","index":1258,"close":5.76,"high":5.99,"low":5.62,"open":5.73,"volume":104800},{"timestamp":1428327000,"date":"2015-04-06","index":1259,"close":5.85,"high":5.94,"low":5.54,"open":5.85,"volume":147700},{"timestamp":1428413400,"date":"2015-04-07","index":1260,"close":5.61,"high":5.89,"low":5.4,"open":5.89,"volume":61500},{"timestamp":1428499800,"date":"2015-04-08","index":1261,"close":5.55,"high":5.78,"low":5.55,"open":5.57,"volume":58500},{"timestamp":1428586200,"date":"2015-04-09","index":1262,"close":5.71,"high":5.79,"low":5.58,"open":5.7,"volume":55400},{"timestamp":1428672600,"date":"2015-04-10","index":1263,"close":6.74,"high":6.97,"low":5.7,"open":5.8,"volume":327800},{"timestamp":1428931800,"date":"2015-04-13","index":1264,"close":6.53,"high":6.75,"low":6.18,"open":6.49,"volume":285800},{"timestamp":1429018200,"date":"2015-04-14","index":1265,"close":6.29,"high":6.63,"low":6.26,"open":6.62,"volume":120300},{"timestamp":1429104600,"date":"2015-04-15","index":1266,"close":6.35,"high":6.58,"low":6.16,"open":6.35,"volume":148300}]},{"date":"2014-11-14","estimated":-0.1,"reported":-0.31,"pre":[{"timestamp":1414675800,"date":"2014-10-30","index":1153,"close":3.2,"high":3.29,"low":3.18,"open":3.25,"volume":9900},{"timestamp":1414762200,"date":"2014-10-31","index":1154,"close":3.19,"high":3.2,"low":3.07,"open":3.19,"volume":15900},{"timestamp":1415025000,"date":"2014-11-03","index":1155,"close":3.24,"high":3.25,"low":3.18,"open":3.18,"volume":17500},{"timestamp":1415111400,"date":"2014-11-04","index":1156,"close":3.45,"high":3.5,"low":3.2,"open":3.24,"volume":161600},{"timestamp":1415197800,"date":"2014-11-05","index":1157,"close":3.63,"high":3.65,"low":3.49,"open":3.52,"volume":91100},{"timestamp":1415284200,"date":"2014-11-06","index":1158,"close":3.58,"high":3.78,"low":3.5,"open":3.7,"volume":80200},{"timestamp":1415370600,"date":"2014-11-07","index":1159,"close":3.45,"high":3.6,"low":3.41,"open":3.6,"volume":41000},{"timestamp":1415629800,"date":"2014-11-10","index":1160,"close":3.47,"high":3.53,"low":3.41,"open":3.49,"volume":21000},{"timestamp":1415716200,"date":"2014-11-11","index":1161,"close":3.7,"high":3.79,"low":3.46,"open":3.47,"volume":89400},{"timestamp":1415802600,"date":"2014-11-12","index":1162,"close":3.95,"high":4.03,"low":3.75,"open":3.77,"volume":205900},{"timestamp":1415889000,"date":"2014-11-13","index":1163,"close":3.99,"high":4.15,"low":3.95,"open":4.04,"volume":99000}],"post":[{"timestamp":1415975400,"date":"2014-11-14","index":1164,"close":4.03,"high":4.03,"low":3.9,"open":4,"volume":55800},{"timestamp":1416234600,"date":"2014-11-17","index":1165,"close":3.5,"high":4.01,"low":3.5,"open":4.01,"volume":186900},{"timestamp":1416321000,"date":"2014-11-18","index":1166,"close":3.56,"high":3.74,"low":3.52,"open":3.52,"volume":100900},{"timestamp":1416407400,"date":"2014-11-19","index":1167,"close":3.57,"high":3.58,"low":3.5,"open":3.56,"volume":34300},{"timestamp":1416493800,"date":"2014-11-20","index":1168,"close":3.43,"high":3.58,"low":3.43,"open":3.58,"volume":41000},{"timestamp":1416580200,"date":"2014-11-21","index":1169,"close":3.4,"high":3.45,"low":3.36,"open":3.45,"volume":52000},{"timestamp":1416839400,"date":"2014-11-24","index":1170,"close":3.47,"high":3.47,"low":3.37,"open":3.4,"volume":18400},{"timestamp":1416925800,"date":"2014-11-25","index":1171,"close":3.61,"high":3.7,"low":3.45,"open":3.49,"volume":76300},{"timestamp":1417012200,"date":"2014-11-26","index":1172,"close":3.52,"high":3.76,"low":3.42,"open":3.61,"volume":60700},{"timestamp":1417185000,"date":"2014-11-28","index":1173,"close":3.44,"high":3.6,"low":3.4,"open":3.6,"volume":32400},{"timestamp":1417444200,"date":"2014-12-01","index":1174,"close":3.48,"high":3.52,"low":3.33,"open":3.43,"volume":43000}]},{"date":"2014-08-14","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1406727000,"date":"2014-07-30","index":1088,"close":2.71,"high":2.8,"low":2.67,"open":2.77,"volume":47800},{"timestamp":1406813400,"date":"2014-07-31","index":1089,"close":2.8,"high":2.9,"low":2.64,"open":2.75,"volume":32900},{"timestamp":1406899800,"date":"2014-08-01","index":1090,"close":2.67,"high":2.77,"low":2.65,"open":2.65,"volume":17300},{"timestamp":1407159000,"date":"2014-08-04","index":1091,"close":2.67,"high":2.75,"low":2.6,"open":2.75,"volume":23100},{"timestamp":1407245400,"date":"2014-08-05","index":1092,"close":2.68,"high":2.7,"low":2.57,"open":2.6,"volume":57100},{"timestamp":1407331800,"date":"2014-08-06","index":1093,"close":2.71,"high":2.99,"low":2.68,"open":2.69,"volume":251700},{"timestamp":1407418200,"date":"2014-08-07","index":1094,"close":2.72,"high":2.79,"low":2.67,"open":2.71,"volume":108600},{"timestamp":1407504600,"date":"2014-08-08","index":1095,"close":2.73,"high":2.75,"low":2.61,"open":2.71,"volume":120800},{"timestamp":1407763800,"date":"2014-08-11","index":1096,"close":2.74,"high":2.75,"low":2.61,"open":2.75,"volume":17300},{"timestamp":1407850200,"date":"2014-08-12","index":1097,"close":2.71,"high":2.74,"low":2.66,"open":2.74,"volume":18100},{"timestamp":1407936600,"date":"2014-08-13","index":1098,"close":2.7,"high":2.73,"low":2.7,"open":2.73,"volume":14800}],"post":[{"timestamp":1408023000,"date":"2014-08-14","index":1099,"close":2.7,"high":2.75,"low":2.69,"open":2.7,"volume":16700},{"timestamp":1408109400,"date":"2014-08-15","index":1100,"close":2.68,"high":2.75,"low":2.68,"open":2.74,"volume":8700},{"timestamp":1408368600,"date":"2014-08-18","index":1101,"close":2.7,"high":2.82,"low":2.66,"open":2.68,"volume":36300},{"timestamp":1408455000,"date":"2014-08-19","index":1102,"close":2.79,"high":2.85,"low":2.75,"open":2.85,"volume":17000},{"timestamp":1408541400,"date":"2014-08-20","index":1103,"close":2.79,"high":2.8,"low":2.75,"open":2.78,"volume":13700},{"timestamp":1408627800,"date":"2014-08-21","index":1104,"close":2.79,"high":2.84,"low":2.75,"open":2.79,"volume":31200},{"timestamp":1408714200,"date":"2014-08-22","index":1105,"close":2.85,"high":2.85,"low":2.8,"open":2.82,"volume":13800},{"timestamp":1408973400,"date":"2014-08-25","index":1106,"close":2.8,"high":2.88,"low":2.78,"open":2.85,"volume":37900},{"timestamp":1409059800,"date":"2014-08-26","index":1107,"close":2.98,"high":3.05,"low":2.85,"open":2.85,"volume":111300},{"timestamp":1409146200,"date":"2014-08-27","index":1108,"close":2.9,"high":3.1,"low":2.86,"open":2.99,"volume":102800},{"timestamp":1409232600,"date":"2014-08-28","index":1109,"close":2.9,"high":2.96,"low":2.86,"open":2.93,"volume":14000}]}]
+[{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":-0.1,"reported":-0.62,"pre":[{"timestamp":1722346200,"date":"2024-07-30","index":3604,"close":1.18,"high":1.29,"low":1.18,"open":1.28,"volume":498500},{"timestamp":1722432600,"date":"2024-07-31","index":3605,"close":1.22,"high":1.27,"low":1.2,"open":1.21,"volume":283400},{"timestamp":1722519000,"date":"2024-08-01","index":3606,"close":1.19,"high":1.24,"low":1.16,"open":1.23,"volume":655700},{"timestamp":1722605400,"date":"2024-08-02","index":3607,"close":1.13,"high":1.19,"low":1.09,"open":1.17,"volume":733800},{"timestamp":1722864600,"date":"2024-08-05","index":3608,"close":1.08,"high":1.12,"low":1.01,"open":1.05,"volume":602300},{"timestamp":1722951000,"date":"2024-08-06","index":3609,"close":1.03,"high":1.07,"low":1,"open":1.05,"volume":433500},{"timestamp":1723037400,"date":"2024-08-07","index":3610,"close":1.03,"high":1.11,"low":1.02,"open":1.1,"volume":402200},{"timestamp":1723123800,"date":"2024-08-08","index":3611,"close":1,"high":1.04,"low":1,"open":1.03,"volume":548500},{"timestamp":1723210200,"date":"2024-08-09","index":3612,"close":1.04,"high":1.08,"low":1.01,"open":1.06,"volume":685100},{"timestamp":1723469400,"date":"2024-08-12","index":3613,"close":1.05,"high":1.12,"low":1.04,"open":1.09,"volume":1135400},{"timestamp":1723555800,"date":"2024-08-13","index":3614,"close":0.99,"high":1.07,"low":0.96,"open":1.05,"volume":1736600}],"post":[{"timestamp":1723642200,"date":"2024-08-14","index":3615,"close":0.95,"high":1.01,"low":0.94,"open":1,"volume":1255400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300},{"timestamp":1714483800,"date":"2024-04-30","index":3542,"close":1.33,"high":1.4,"low":1.33,"open":1.38,"volume":397800},{"timestamp":1714570200,"date":"2024-05-01","index":3543,"close":1.32,"high":1.39,"low":1.29,"open":1.34,"volume":457400},{"timestamp":1714656600,"date":"2024-05-02","index":3544,"close":1.36,"high":1.4,"low":1.3,"open":1.32,"volume":651200},{"timestamp":1714743000,"date":"2024-05-03","index":3545,"close":1.31,"high":1.45,"low":1.3,"open":1.4,"volume":402900},{"timestamp":1715002200,"date":"2024-05-06","index":3546,"close":1.29,"high":1.34,"low":1.27,"open":1.32,"volume":507100},{"timestamp":1715088600,"date":"2024-05-07","index":3547,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":480400},{"timestamp":1715175000,"date":"2024-05-08","index":3548,"close":1.28,"high":1.32,"low":1.23,"open":1.25,"volume":478900}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":3549,"close":1.17,"high":1.3,"low":1.17,"open":1.25,"volume":1028400},{"timestamp":1715347800,"date":"2024-05-10","index":3550,"close":1.2,"high":1.29,"low":1.17,"open":1.26,"volume":1659200},{"timestamp":1715607000,"date":"2024-05-13","index":3551,"close":1.34,"high":1.49,"low":1.22,"open":1.22,"volume":2291000},{"timestamp":1715693400,"date":"2024-05-14","index":3552,"close":1.5,"high":1.8,"low":1.39,"open":1.39,"volume":3847200},{"timestamp":1715779800,"date":"2024-05-15","index":3553,"close":1.55,"high":1.59,"low":1.46,"open":1.55,"volume":807700},{"timestamp":1715866200,"date":"2024-05-16","index":3554,"close":1.5,"high":1.57,"low":1.48,"open":1.55,"volume":591800},{"timestamp":1715952600,"date":"2024-05-17","index":3555,"close":1.42,"high":1.64,"low":1.41,"open":1.52,"volume":973400},{"timestamp":1716211800,"date":"2024-05-20","index":3556,"close":1.6,"high":1.62,"low":1.4,"open":1.42,"volume":1079200},{"timestamp":1716298200,"date":"2024-05-21","index":3557,"close":1.54,"high":1.61,"low":1.53,"open":1.6,"volume":440800},{"timestamp":1716384600,"date":"2024-05-22","index":3558,"close":1.55,"high":1.62,"low":1.51,"open":1.51,"volume":499300},{"timestamp":1716471000,"date":"2024-05-23","index":3559,"close":1.55,"high":1.59,"low":1.52,"open":1.55,"volume":549400}]},{"date":"2024-04-15","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":3520,"close":1.21,"high":1.28,"low":1.18,"open":1.23,"volume":1542000},{"timestamp":1711978200,"date":"2024-04-01","index":3521,"close":1.21,"high":1.25,"low":1.18,"open":1.2,"volume":1022100},{"timestamp":1712064600,"date":"2024-04-02","index":3522,"close":1.26,"high":1.34,"low":1.12,"open":1.21,"volume":884700},{"timestamp":1712151000,"date":"2024-04-03","index":3523,"close":1.24,"high":1.26,"low":1.19,"open":1.23,"volume":393700},{"timestamp":1712237400,"date":"2024-04-04","index":3524,"close":1.4,"high":1.51,"low":1.25,"open":1.25,"volume":1886500},{"timestamp":1712323800,"date":"2024-04-05","index":3525,"close":1.42,"high":1.48,"low":1.36,"open":1.39,"volume":997800},{"timestamp":1712583000,"date":"2024-04-08","index":3526,"close":1.58,"high":1.65,"low":1.45,"open":1.48,"volume":1548800},{"timestamp":1712669400,"date":"2024-04-09","index":3527,"close":1.51,"high":1.63,"low":1.45,"open":1.6,"volume":896800},{"timestamp":1712755800,"date":"2024-04-10","index":3528,"close":1.4,"high":1.48,"low":1.37,"open":1.47,"volume":640300},{"timestamp":1712842200,"date":"2024-04-11","index":3529,"close":1.38,"high":1.48,"low":1.36,"open":1.43,"volume":557300},{"timestamp":1712928600,"date":"2024-04-12","index":3530,"close":1.23,"high":1.39,"low":1.21,"open":1.37,"volume":977400}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":3531,"close":1.23,"high":1.31,"low":1.18,"open":1.26,"volume":1245700},{"timestamp":1713274200,"date":"2024-04-16","index":3532,"close":1.2,"high":1.24,"low":1.1,"open":1.24,"volume":1175500},{"timestamp":1713360600,"date":"2024-04-17","index":3533,"close":1.22,"high":1.25,"low":1.15,"open":1.21,"volume":537800},{"timestamp":1713447000,"date":"2024-04-18","index":3534,"close":1.26,"high":1.36,"low":1.19,"open":1.22,"volume":1020900},{"timestamp":1713533400,"date":"2024-04-19","index":3535,"close":1.21,"high":1.27,"low":1.19,"open":1.22,"volume":549000},{"timestamp":1713792600,"date":"2024-04-22","index":3536,"close":1.35,"high":1.36,"low":1.21,"open":1.25,"volume":890800},{"timestamp":1713879000,"date":"2024-04-23","index":3537,"close":1.31,"high":1.42,"low":1.3,"open":1.33,"volume":691500},{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300}]},{"date":"2023-11-09","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":3414,"close":3.14,"high":3.22,"low":3.13,"open":3.19,"volume":197300},{"timestamp":1698327000,"date":"2023-10-26","index":3415,"close":3.15,"high":3.21,"low":3.08,"open":3.13,"volume":422900},{"timestamp":1698413400,"date":"2023-10-27","index":3416,"close":3.05,"high":3.23,"low":3.04,"open":3.2,"volume":405900},{"timestamp":1698672600,"date":"2023-10-30","index":3417,"close":3.1,"high":3.14,"low":3.01,"open":3.06,"volume":284000},{"timestamp":1698759000,"date":"2023-10-31","index":3418,"close":3.25,"high":3.26,"low":3.04,"open":3.08,"volume":381100},{"timestamp":1698845400,"date":"2023-11-01","index":3419,"close":3.16,"high":3.26,"low":3.15,"open":3.25,"volume":433000},{"timestamp":1698931800,"date":"2023-11-02","index":3420,"close":3.37,"high":3.39,"low":3.21,"open":3.21,"volume":513900},{"timestamp":1699018200,"date":"2023-11-03","index":3421,"close":3.53,"high":3.65,"low":3.45,"open":3.46,"volume":736800},{"timestamp":1699281000,"date":"2023-11-06","index":3422,"close":3.37,"high":3.57,"low":3.34,"open":3.51,"volume":342300},{"timestamp":1699367400,"date":"2023-11-07","index":3423,"close":3.38,"high":3.45,"low":3.33,"open":3.36,"volume":252500},{"timestamp":1699453800,"date":"2023-11-08","index":3424,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":249900}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":3425,"close":3.12,"high":3.48,"low":3.09,"open":3.34,"volume":974300},{"timestamp":1699626600,"date":"2023-11-10","index":3426,"close":2.58,"high":2.74,"low":2.5,"open":2.6,"volume":2907800},{"timestamp":1699885800,"date":"2023-11-13","index":3427,"close":1.93,"high":2.58,"low":1.87,"open":2.55,"volume":3182300},{"timestamp":1699972200,"date":"2023-11-14","index":3428,"close":2.38,"high":2.41,"low":2.08,"open":2.09,"volume":1646800},{"timestamp":1700058600,"date":"2023-11-15","index":3429,"close":2.62,"high":2.71,"low":2.33,"open":2.44,"volume":1624800},{"timestamp":1700145000,"date":"2023-11-16","index":3430,"close":2.34,"high":2.67,"low":2.32,"open":2.67,"volume":871000},{"timestamp":1700231400,"date":"2023-11-17","index":3431,"close":2.35,"high":2.46,"low":2.31,"open":2.44,"volume":560800},{"timestamp":1700490600,"date":"2023-11-20","index":3432,"close":2.32,"high":2.48,"low":2.29,"open":2.37,"volume":847400},{"timestamp":1700577000,"date":"2023-11-21","index":3433,"close":2.22,"high":2.31,"low":2.18,"open":2.3,"volume":682400},{"timestamp":1700663400,"date":"2023-11-22","index":3434,"close":2.18,"high":2.34,"low":2.16,"open":2.28,"volume":785000},{"timestamp":1700836200,"date":"2023-11-24","index":3435,"close":2.13,"high":2.17,"low":2.09,"open":2.17,"volume":423900}]},{"date":"2023-08-08","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":3348,"close":5.16,"high":5.4,"low":5.09,"open":5.23,"volume":1063800},{"timestamp":1690291800,"date":"2023-07-25","index":3349,"close":5.22,"high":5.26,"low":5.07,"open":5.17,"volume":515100},{"timestamp":1690378200,"date":"2023-07-26","index":3350,"close":5.21,"high":5.33,"low":5.14,"open":5.2,"volume":498700},{"timestamp":1690464600,"date":"2023-07-27","index":3351,"close":5.04,"high":5.27,"low":5,"open":5.21,"volume":658100},{"timestamp":1690551000,"date":"2023-07-28","index":3352,"close":5.14,"high":5.21,"low":5.07,"open":5.12,"volume":664900},{"timestamp":1690810200,"date":"2023-07-31","index":3353,"close":5.28,"high":5.3,"low":5.13,"open":5.14,"volume":462000},{"timestamp":1690896600,"date":"2023-08-01","index":3354,"close":5.14,"high":5.24,"low":5.08,"open":5.17,"volume":416900},{"timestamp":1690983000,"date":"2023-08-02","index":3355,"close":4.97,"high":5.03,"low":4.83,"open":5,"volume":562200},{"timestamp":1691069400,"date":"2023-08-03","index":3356,"close":4.96,"high":5.05,"low":4.87,"open":4.9,"volume":387300},{"timestamp":1691155800,"date":"2023-08-04","index":3357,"close":4.8,"high":5.04,"low":4.78,"open":5.01,"volume":506400},{"timestamp":1691415000,"date":"2023-08-07","index":3358,"close":4.86,"high":4.88,"low":4.68,"open":4.83,"volume":527600}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":3359,"close":4.7,"high":4.77,"low":4.57,"open":4.75,"volume":541900},{"timestamp":1691587800,"date":"2023-08-09","index":3360,"close":4.54,"high":5.33,"low":4.54,"open":5.22,"volume":1236700},{"timestamp":1691674200,"date":"2023-08-10","index":3361,"close":4.42,"high":4.64,"low":4.33,"open":4.63,"volume":756000},{"timestamp":1691760600,"date":"2023-08-11","index":3362,"close":4.57,"high":4.6,"low":4.32,"open":4.34,"volume":477900},{"timestamp":1692019800,"date":"2023-08-14","index":3363,"close":4.51,"high":4.56,"low":4.33,"open":4.56,"volume":393800},{"timestamp":1692106200,"date":"2023-08-15","index":3364,"close":4.32,"high":4.5,"low":4.27,"open":4.44,"volume":357400},{"timestamp":1692192600,"date":"2023-08-16","index":3365,"close":4.09,"high":4.36,"low":4.09,"open":4.33,"volume":515300},{"timestamp":1692279000,"date":"2023-08-17","index":3366,"close":4.1,"high":4.16,"low":3.96,"open":4.16,"volume":697200},{"timestamp":1692365400,"date":"2023-08-18","index":3367,"close":4.2,"high":4.23,"low":4.01,"open":4.03,"volume":425900},{"timestamp":1692624600,"date":"2023-08-21","index":3368,"close":4.17,"high":4.28,"low":4.17,"open":4.2,"volume":298900},{"timestamp":1692711000,"date":"2023-08-22","index":3369,"close":4.14,"high":4.24,"low":4.11,"open":4.2,"volume":241000}]},{"date":"2023-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":3287,"close":3.6,"high":3.72,"low":3.56,"open":3.7,"volume":572100},{"timestamp":1682515800,"date":"2023-04-26","index":3288,"close":3.7,"high":3.82,"low":3.67,"open":3.76,"volume":566100},{"timestamp":1682602200,"date":"2023-04-27","index":3289,"close":3.97,"high":4.13,"low":3.84,"open":3.85,"volume":1085100},{"timestamp":1682688600,"date":"2023-04-28","index":3290,"close":4.02,"high":4.25,"low":3.99,"open":4.23,"volume":1180500},{"timestamp":1682947800,"date":"2023-05-01","index":3291,"close":3.87,"high":4,"low":3.83,"open":4,"volume":622300},{"timestamp":1683034200,"date":"2023-05-02","index":3292,"close":3.71,"high":3.84,"low":3.7,"open":3.81,"volume":786400},{"timestamp":1683120600,"date":"2023-05-03","index":3293,"close":3.73,"high":3.87,"low":3.65,"open":3.7,"volume":691400},{"timestamp":1683207000,"date":"2023-05-04","index":3294,"close":3.81,"high":3.88,"low":3.71,"open":3.73,"volume":426900},{"timestamp":1683293400,"date":"2023-05-05","index":3295,"close":4,"high":4.02,"low":3.84,"open":3.84,"volume":542500},{"timestamp":1683552600,"date":"2023-05-08","index":3296,"close":4.06,"high":4.08,"low":3.84,"open":4,"volume":652400},{"timestamp":1683639000,"date":"2023-05-09","index":3297,"close":4.51,"high":4.55,"low":4.06,"open":4.06,"volume":2055400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":3298,"close":4.59,"high":4.79,"low":4.5,"open":4.56,"volume":1219700},{"timestamp":1683811800,"date":"2023-05-11","index":3299,"close":4,"high":4.24,"low":3.87,"open":4.24,"volume":1185800},{"timestamp":1683898200,"date":"2023-05-12","index":3300,"close":3.77,"high":4.13,"low":3.76,"open":4.01,"volume":806300},{"timestamp":1684157400,"date":"2023-05-15","index":3301,"close":3.79,"high":3.87,"low":3.68,"open":3.77,"volume":520500},{"timestamp":1684243800,"date":"2023-05-16","index":3302,"close":3.93,"high":3.97,"low":3.77,"open":3.8,"volume":641400},{"timestamp":1684330200,"date":"2023-05-17","index":3303,"close":4.18,"high":4.24,"low":3.92,"open":3.94,"volume":905100},{"timestamp":1684416600,"date":"2023-05-18","index":3304,"close":4.11,"high":4.26,"low":4.05,"open":4.18,"volume":563700},{"timestamp":1684503000,"date":"2023-05-19","index":3305,"close":4.08,"high":4.26,"low":4.07,"open":4.18,"volume":679900},{"timestamp":1684762200,"date":"2023-05-22","index":3306,"close":4.25,"high":4.26,"low":4.03,"open":4.09,"volume":718100},{"timestamp":1684848600,"date":"2023-05-23","index":3307,"close":4.21,"high":4.39,"low":4.21,"open":4.22,"volume":557100},{"timestamp":1684935000,"date":"2023-05-24","index":3308,"close":4.23,"high":4.25,"low":4.09,"open":4.21,"volume":384900}]},{"date":"2023-03-01","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":3238,"close":4.73,"high":4.89,"low":4.64,"open":4.85,"volume":900100},{"timestamp":1676385000,"date":"2023-02-14","index":3239,"close":4.83,"high":4.98,"low":4.6,"open":4.65,"volume":643200},{"timestamp":1676471400,"date":"2023-02-15","index":3240,"close":5.18,"high":5.19,"low":4.77,"open":4.77,"volume":745000},{"timestamp":1676557800,"date":"2023-02-16","index":3241,"close":5.21,"high":5.49,"low":5.01,"open":5.19,"volume":1304200},{"timestamp":1676644200,"date":"2023-02-17","index":3242,"close":4.82,"high":5.22,"low":4.71,"open":5.18,"volume":1065400},{"timestamp":1676989800,"date":"2023-02-21","index":3243,"close":4.43,"high":4.83,"low":4.41,"open":4.72,"volume":824300},{"timestamp":1677076200,"date":"2023-02-22","index":3244,"close":4.49,"high":4.53,"low":4.36,"open":4.45,"volume":527900},{"timestamp":1677162600,"date":"2023-02-23","index":3245,"close":4.56,"high":4.67,"low":4.4,"open":4.53,"volume":698700},{"timestamp":1677249000,"date":"2023-02-24","index":3246,"close":4.14,"high":4.43,"low":4.08,"open":4.39,"volume":994400},{"timestamp":1677508200,"date":"2023-02-27","index":3247,"close":4.24,"high":4.34,"low":4.2,"open":4.21,"volume":473100},{"timestamp":1677594600,"date":"2023-02-28","index":3248,"close":4.15,"high":4.25,"low":4.12,"open":4.24,"volume":442800}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":3249,"close":4.1,"high":4.31,"low":4.03,"open":4.2,"volume":903100},{"timestamp":1677767400,"date":"2023-03-02","index":3250,"close":3.93,"high":4.03,"low":3.68,"open":3.97,"volume":1170400},{"timestamp":1677853800,"date":"2023-03-03","index":3251,"close":4.11,"high":4.16,"low":3.9,"open":3.95,"volume":605800},{"timestamp":1678113000,"date":"2023-03-06","index":3252,"close":4.11,"high":4.29,"low":4.07,"open":4.14,"volume":656400},{"timestamp":1678199400,"date":"2023-03-07","index":3253,"close":3.91,"high":4.12,"low":3.87,"open":4.11,"volume":620200},{"timestamp":1678285800,"date":"2023-03-08","index":3254,"close":3.95,"high":4,"low":3.86,"open":3.93,"volume":353100},{"timestamp":1678372200,"date":"2023-03-09","index":3255,"close":3.79,"high":4.01,"low":3.77,"open":3.95,"volume":892100},{"timestamp":1678458600,"date":"2023-03-10","index":3256,"close":3.65,"high":3.81,"low":3.59,"open":3.79,"volume":1150000},{"timestamp":1678714200,"date":"2023-03-13","index":3257,"close":3.85,"high":3.88,"low":3.47,"open":3.6,"volume":791800},{"timestamp":1678800600,"date":"2023-03-14","index":3258,"close":3.9,"high":3.96,"low":3.82,"open":3.91,"volume":676400},{"timestamp":1678887000,"date":"2023-03-15","index":3259,"close":3.77,"high":3.86,"low":3.64,"open":3.8,"volume":671200}]},{"date":"2022-11-09","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":3163,"close":4.98,"high":5.09,"low":4.9,"open":4.9,"volume":681100},{"timestamp":1666791000,"date":"2022-10-26","index":3164,"close":5.01,"high":5.19,"low":4.89,"open":4.98,"volume":643000},{"timestamp":1666877400,"date":"2022-10-27","index":3165,"close":4.9,"high":5.18,"low":4.88,"open":5.08,"volume":463200},{"timestamp":1666963800,"date":"2022-10-28","index":3166,"close":5.1,"high":5.14,"low":4.79,"open":4.85,"volume":656100},{"timestamp":1667223000,"date":"2022-10-31","index":3167,"close":5,"high":5.16,"low":4.98,"open":5.03,"volume":451300},{"timestamp":1667309400,"date":"2022-11-01","index":3168,"close":5.16,"high":5.28,"low":5.06,"open":5.06,"volume":471000},{"timestamp":1667395800,"date":"2022-11-02","index":3169,"close":4.88,"high":5.22,"low":4.88,"open":5.12,"volume":646400},{"timestamp":1667482200,"date":"2022-11-03","index":3170,"close":4.9,"high":5.01,"low":4.75,"open":4.75,"volume":516700},{"timestamp":1667568600,"date":"2022-11-04","index":3171,"close":4.99,"high":5.07,"low":4.8,"open":5.01,"volume":570800},{"timestamp":1667831400,"date":"2022-11-07","index":3172,"close":4.79,"high":5.07,"low":4.77,"open":5.04,"volume":736700},{"timestamp":1667917800,"date":"2022-11-08","index":3173,"close":4.73,"high":4.89,"low":4.6,"open":4.8,"volume":573800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":3174,"close":4.25,"high":4.67,"low":4.22,"open":4.63,"volume":950300},{"timestamp":1668090600,"date":"2022-11-10","index":3175,"close":4.49,"high":4.66,"low":4.35,"open":4.66,"volume":1139000},{"timestamp":1668177000,"date":"2022-11-11","index":3176,"close":5.01,"high":5.19,"low":4.36,"open":4.53,"volume":1469700},{"timestamp":1668436200,"date":"2022-11-14","index":3177,"close":4.59,"high":4.92,"low":4.56,"open":4.91,"volume":1042100},{"timestamp":1668522600,"date":"2022-11-15","index":3178,"close":4.76,"high":4.98,"low":4.72,"open":4.75,"volume":652100},{"timestamp":1668609000,"date":"2022-11-16","index":3179,"close":4.58,"high":4.73,"low":4.56,"open":4.72,"volume":402200},{"timestamp":1668695400,"date":"2022-11-17","index":3180,"close":4.52,"high":4.55,"low":4.39,"open":4.5,"volume":613900},{"timestamp":1668781800,"date":"2022-11-18","index":3181,"close":4.62,"high":4.77,"low":4.56,"open":4.64,"volume":538300},{"timestamp":1669041000,"date":"2022-11-21","index":3182,"close":4.46,"high":4.62,"low":4.39,"open":4.56,"volume":547300},{"timestamp":1669127400,"date":"2022-11-22","index":3183,"close":4.35,"high":4.5,"low":4.24,"open":4.5,"volume":903100},{"timestamp":1669213800,"date":"2022-11-23","index":3184,"close":4.41,"high":4.67,"low":4.4,"open":4.4,"volume":679100}]},{"date":"2022-08-09","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":3098,"close":7.95,"high":8.09,"low":7.33,"open":7.65,"volume":1144200},{"timestamp":1658842200,"date":"2022-07-26","index":3099,"close":7.67,"high":7.88,"low":7.45,"open":7.87,"volume":779600},{"timestamp":1658928600,"date":"2022-07-27","index":3100,"close":7.69,"high":7.83,"low":7.59,"open":7.77,"volume":742400},{"timestamp":1659015000,"date":"2022-07-28","index":3101,"close":8.19,"high":8.2,"low":7.51,"open":7.74,"volume":1094200},{"timestamp":1659101400,"date":"2022-07-29","index":3102,"close":8.17,"high":8.48,"low":8.09,"open":8.18,"volume":811700},{"timestamp":1659360600,"date":"2022-08-01","index":3103,"close":8.06,"high":8.16,"low":7.73,"open":8.06,"volume":661400},{"timestamp":1659447000,"date":"2022-08-02","index":3104,"close":8.76,"high":8.89,"low":7.96,"open":8.03,"volume":1526200},{"timestamp":1659533400,"date":"2022-08-03","index":3105,"close":8.77,"high":8.96,"low":8.65,"open":8.91,"volume":656000},{"timestamp":1659619800,"date":"2022-08-04","index":3106,"close":8.67,"high":8.75,"low":8.37,"open":8.74,"volume":1502700},{"timestamp":1659706200,"date":"2022-08-05","index":3107,"close":8.54,"high":8.68,"low":8.27,"open":8.49,"volume":599100},{"timestamp":1659965400,"date":"2022-08-08","index":3108,"close":8.87,"high":8.9,"low":8.53,"open":8.65,"volume":813300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":3109,"close":8.19,"high":8.83,"low":8.06,"open":8.83,"volume":1376700},{"timestamp":1660138200,"date":"2022-08-10","index":3110,"close":9.55,"high":10.12,"low":8.66,"open":8.7,"volume":3870500},{"timestamp":1660224600,"date":"2022-08-11","index":3111,"close":9.14,"high":9.95,"low":9.04,"open":9.55,"volume":1491500},{"timestamp":1660311000,"date":"2022-08-12","index":3112,"close":10.19,"high":10.49,"low":9.25,"open":9.34,"volume":1749800},{"timestamp":1660570200,"date":"2022-08-15","index":3113,"close":9.85,"high":10.37,"low":9.8,"open":10.1,"volume":820500},{"timestamp":1660656600,"date":"2022-08-16","index":3114,"close":9.86,"high":10.02,"low":9.37,"open":9.82,"volume":893200},{"timestamp":1660743000,"date":"2022-08-17","index":3115,"close":9.34,"high":9.76,"low":9.32,"open":9.71,"volume":675100},{"timestamp":1660829400,"date":"2022-08-18","index":3116,"close":9.06,"high":9.49,"low":8.93,"open":9.44,"volume":704900},{"timestamp":1660915800,"date":"2022-08-19","index":3117,"close":8.3,"high":8.86,"low":8.26,"open":8.75,"volume":991700},{"timestamp":1661175000,"date":"2022-08-22","index":3118,"close":7.61,"high":8.24,"low":7.54,"open":8.01,"volume":1220700},{"timestamp":1661261400,"date":"2022-08-23","index":3119,"close":7.59,"high":7.86,"low":7.53,"open":7.59,"volume":614700}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":3036,"close":5.93,"high":6.05,"low":5.13,"open":5.14,"volume":2942200},{"timestamp":1650979800,"date":"2022-04-26","index":3037,"close":5.4,"high":5.84,"low":5.34,"open":5.83,"volume":1500100},{"timestamp":1651066200,"date":"2022-04-27","index":3038,"close":5.31,"high":5.47,"low":5.15,"open":5.35,"volume":1345200},{"timestamp":1651152600,"date":"2022-04-28","index":3039,"close":5.44,"high":5.53,"low":5.03,"open":5.38,"volume":1176600},{"timestamp":1651239000,"date":"2022-04-29","index":3040,"close":5.17,"high":5.62,"low":5.14,"open":5.36,"volume":1079100},{"timestamp":1651498200,"date":"2022-05-02","index":3041,"close":5.72,"high":5.73,"low":5.15,"open":5.21,"volume":1611000},{"timestamp":1651584600,"date":"2022-05-03","index":3042,"close":5.6,"high":5.72,"low":5.45,"open":5.66,"volume":1336800},{"timestamp":1651671000,"date":"2022-05-04","index":3043,"close":5.79,"high":5.8,"low":5.25,"open":5.56,"volume":1117200},{"timestamp":1651757400,"date":"2022-05-05","index":3044,"close":5.19,"high":5.64,"low":5.03,"open":5.64,"volume":1276000},{"timestamp":1651843800,"date":"2022-05-06","index":3045,"close":5.02,"high":5.24,"low":4.82,"open":5.14,"volume":1411300},{"timestamp":1652103000,"date":"2022-05-09","index":3046,"close":4.6,"high":4.95,"low":4.42,"open":4.83,"volume":1957700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":3047,"close":4.45,"high":4.95,"low":4.31,"open":4.81,"volume":2390500},{"timestamp":1652275800,"date":"2022-05-11","index":3048,"close":4.13,"high":4.47,"low":3.88,"open":3.99,"volume":2084200},{"timestamp":1652362200,"date":"2022-05-12","index":3049,"close":4.59,"high":4.6,"low":3.94,"open":3.99,"volume":2212600},{"timestamp":1652448600,"date":"2022-05-13","index":3050,"close":4.79,"high":5.01,"low":4.64,"open":4.75,"volume":1435500},{"timestamp":1652707800,"date":"2022-05-16","index":3051,"close":4.93,"high":5.13,"low":4.69,"open":4.8,"volume":2252200},{"timestamp":1652794200,"date":"2022-05-17","index":3052,"close":5.92,"high":5.97,"low":5.1,"open":5.11,"volume":3663700},{"timestamp":1652880600,"date":"2022-05-18","index":3053,"close":5.56,"high":5.92,"low":5.52,"open":5.82,"volume":4342900},{"timestamp":1652967000,"date":"2022-05-19","index":3054,"close":5.69,"high":5.71,"low":5.24,"open":5.48,"volume":3049900},{"timestamp":1653053400,"date":"2022-05-20","index":3055,"close":5.07,"high":5.92,"low":4.81,"open":5.8,"volume":2160400},{"timestamp":1653312600,"date":"2022-05-23","index":3056,"close":5.05,"high":5.21,"low":4.94,"open":5.2,"volume":1270300},{"timestamp":1653399000,"date":"2022-05-24","index":3057,"close":5.33,"high":5.4,"low":4.79,"open":4.99,"volume":1657900}]},{"date":"2022-03-01","estimated":-0.12,"reported":-0.27,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":2987,"close":6.21,"high":6.72,"low":6.11,"open":6.52,"volume":1335500},{"timestamp":1644849000,"date":"2022-02-14","index":2988,"close":6.12,"high":6.45,"low":6.05,"open":6.17,"volume":1182000},{"timestamp":1644935400,"date":"2022-02-15","index":2989,"close":6.6,"high":6.64,"low":6.28,"open":6.3,"volume":1110900},{"timestamp":1645021800,"date":"2022-02-16","index":2990,"close":6.48,"high":6.63,"low":6.36,"open":6.56,"volume":963700},{"timestamp":1645108200,"date":"2022-02-17","index":2991,"close":5.97,"high":6.45,"low":5.92,"open":6.41,"volume":1166400},{"timestamp":1645194600,"date":"2022-02-18","index":2992,"close":5.66,"high":6.03,"low":5.58,"open":5.97,"volume":2150200},{"timestamp":1645540200,"date":"2022-02-22","index":2993,"close":5.31,"high":5.66,"low":5.24,"open":5.57,"volume":1868400},{"timestamp":1645626600,"date":"2022-02-23","index":2994,"close":5,"high":5.48,"low":4.97,"open":5.42,"volume":1824800},{"timestamp":1645713000,"date":"2022-02-24","index":2995,"close":5.43,"high":5.45,"low":4.54,"open":4.59,"volume":2408300},{"timestamp":1645799400,"date":"2022-02-25","index":2996,"close":5.55,"high":5.59,"low":5.13,"open":5.53,"volume":2004200},{"timestamp":1646058600,"date":"2022-02-28","index":2997,"close":5.66,"high":5.78,"low":5.46,"open":5.47,"volume":1361100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":2998,"close":5.47,"high":5.76,"low":5.36,"open":5.71,"volume":2000400},{"timestamp":1646231400,"date":"2022-03-02","index":2999,"close":5.68,"high":5.88,"low":4.88,"open":4.89,"volume":3453300},{"timestamp":1646317800,"date":"2022-03-03","index":3000,"close":5.98,"high":6.07,"low":5.57,"open":5.76,"volume":2116300},{"timestamp":1646404200,"date":"2022-03-04","index":3001,"close":5.87,"high":6.12,"low":5.78,"open":5.87,"volume":2088600},{"timestamp":1646663400,"date":"2022-03-07","index":3002,"close":5.66,"high":6.1,"low":5.48,"open":5.87,"volume":2773600},{"timestamp":1646749800,"date":"2022-03-08","index":3003,"close":6.32,"high":6.57,"low":5.5,"open":5.61,"volume":3225500},{"timestamp":1646836200,"date":"2022-03-09","index":3004,"close":6.5,"high":6.57,"low":6.24,"open":6.54,"volume":2075100},{"timestamp":1646922600,"date":"2022-03-10","index":3005,"close":6.43,"high":6.54,"low":6.22,"open":6.36,"volume":1190700},{"timestamp":1647009000,"date":"2022-03-11","index":3006,"close":5.99,"high":6.6,"low":5.99,"open":6.51,"volume":1050200},{"timestamp":1647264600,"date":"2022-03-14","index":3007,"close":5.64,"high":6.05,"low":5.56,"open":6.03,"volume":1469000},{"timestamp":1647351000,"date":"2022-03-15","index":3008,"close":5.78,"high":5.82,"low":5.49,"open":5.62,"volume":1148700}]},{"date":"2021-11-08","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":2910,"close":10.25,"high":10.79,"low":10.13,"open":10.79,"volume":1088800},{"timestamp":1635168600,"date":"2021-10-25","index":2911,"close":10.61,"high":10.76,"low":10.2,"open":10.23,"volume":1127300},{"timestamp":1635255000,"date":"2021-10-26","index":2912,"close":10.25,"high":10.97,"low":10.22,"open":10.67,"volume":1485900},{"timestamp":1635341400,"date":"2021-10-27","index":2913,"close":9.76,"high":10.31,"low":9.75,"open":10.28,"volume":900500},{"timestamp":1635427800,"date":"2021-10-28","index":2914,"close":11.08,"high":11.54,"low":9.71,"open":9.76,"volume":5532100},{"timestamp":1635514200,"date":"2021-10-29","index":2915,"close":10.69,"high":11.65,"low":10.22,"open":11.56,"volume":6637900},{"timestamp":1635773400,"date":"2021-11-01","index":2916,"close":14.14,"high":14.39,"low":10.82,"open":10.83,"volume":21388400},{"timestamp":1635859800,"date":"2021-11-02","index":2917,"close":12.64,"high":13.43,"low":11.63,"open":13.23,"volume":14995700},{"timestamp":1635946200,"date":"2021-11-03","index":2918,"close":12.66,"high":13.28,"low":12.24,"open":12.5,"volume":5249400},{"timestamp":1636032600,"date":"2021-11-04","index":2919,"close":12.82,"high":13.74,"low":12.45,"open":12.97,"volume":4787600},{"timestamp":1636119000,"date":"2021-11-05","index":2920,"close":12.12,"high":13.2,"low":11.92,"open":12.99,"volume":3134500}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":2921,"close":12,"high":12.83,"low":11.99,"open":12.5,"volume":3684200},{"timestamp":1636468200,"date":"2021-11-09","index":2922,"close":13.73,"high":14.3,"low":12.17,"open":12.17,"volume":10667300},{"timestamp":1636554600,"date":"2021-11-10","index":2923,"close":12.31,"high":13.29,"low":12,"open":13.24,"volume":4606000},{"timestamp":1636641000,"date":"2021-11-11","index":2924,"close":12.83,"high":13.04,"low":12.2,"open":12.4,"volume":3398000},{"timestamp":1636727400,"date":"2021-11-12","index":2925,"close":14.87,"high":15.1,"low":12.83,"open":12.87,"volume":11063200},{"timestamp":1636986600,"date":"2021-11-15","index":2926,"close":14.61,"high":15.95,"low":14.06,"open":15.41,"volume":6528300},{"timestamp":1637073000,"date":"2021-11-16","index":2927,"close":15.69,"high":15.69,"low":14.1,"open":14.55,"volume":5567500},{"timestamp":1637159400,"date":"2021-11-17","index":2928,"close":14.69,"high":16.2,"low":14.61,"open":15.86,"volume":5272800},{"timestamp":1637245800,"date":"2021-11-18","index":2929,"close":13.38,"high":14.96,"low":13,"open":14.83,"volume":4627600},{"timestamp":1637332200,"date":"2021-11-19","index":2930,"close":13.04,"high":13.95,"low":12.86,"open":13.3,"volume":2323500},{"timestamp":1637591400,"date":"2021-11-22","index":2931,"close":12.11,"high":13.32,"low":11.74,"open":13.32,"volume":4165300}]},{"date":"2021-08-09","estimated":-0.1,"reported":-0.14,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":2846,"close":14.37,"high":14.9,"low":14.17,"open":14.76,"volume":1115000},{"timestamp":1627306200,"date":"2021-07-26","index":2847,"close":14.56,"high":14.86,"low":14.21,"open":14.37,"volume":1580100},{"timestamp":1627392600,"date":"2021-07-27","index":2848,"close":14.2,"high":14.57,"low":13.67,"open":14.5,"volume":1631800},{"timestamp":1627479000,"date":"2021-07-28","index":2849,"close":15.01,"high":15.21,"low":14.41,"open":14.48,"volume":1395100},{"timestamp":1627565400,"date":"2021-07-29","index":2850,"close":14.98,"high":15.39,"low":14.69,"open":15.06,"volume":1484600},{"timestamp":1627651800,"date":"2021-07-30","index":2851,"close":14.8,"high":15.43,"low":14.58,"open":14.78,"volume":1125400},{"timestamp":1627911000,"date":"2021-08-02","index":2852,"close":14.79,"high":15.15,"low":14.73,"open":14.93,"volume":1038000},{"timestamp":1627997400,"date":"2021-08-03","index":2853,"close":14.18,"high":14.82,"low":13.97,"open":14.82,"volume":1376000},{"timestamp":1628083800,"date":"2021-08-04","index":2854,"close":13.68,"high":14.62,"low":13.6,"open":14.06,"volume":1789900},{"timestamp":1628170200,"date":"2021-08-05","index":2855,"close":14,"high":14.48,"low":13.56,"open":13.72,"volume":1749500},{"timestamp":1628256600,"date":"2021-08-06","index":2856,"close":13.54,"high":14.3,"low":13.37,"open":14.22,"volume":1892500}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":2857,"close":13.72,"high":14.22,"low":13.22,"open":13.62,"volume":2639200},{"timestamp":1628602200,"date":"2021-08-10","index":2858,"close":12.73,"high":13.07,"low":11.2,"open":11.55,"volume":9144200},{"timestamp":1628688600,"date":"2021-08-11","index":2859,"close":13.23,"high":13.27,"low":12.53,"open":12.73,"volume":2379800},{"timestamp":1628775000,"date":"2021-08-12","index":2860,"close":13.36,"high":13.58,"low":13.06,"open":13.24,"volume":1539800},{"timestamp":1628861400,"date":"2021-08-13","index":2861,"close":12.22,"high":13.27,"low":12.18,"open":13.27,"volume":2392100},{"timestamp":1629120600,"date":"2021-08-16","index":2862,"close":12.28,"high":12.77,"low":11.75,"open":12.14,"volume":2456700},{"timestamp":1629207000,"date":"2021-08-17","index":2863,"close":11.75,"high":12.14,"low":11.45,"open":11.91,"volume":2276800},{"timestamp":1629293400,"date":"2021-08-18","index":2864,"close":11.84,"high":12.33,"low":11.72,"open":11.72,"volume":1636800},{"timestamp":1629379800,"date":"2021-08-19","index":2865,"close":11.42,"high":11.96,"low":11.34,"open":11.67,"volume":1836900},{"timestamp":1629466200,"date":"2021-08-20","index":2866,"close":11.72,"high":12.08,"low":11.38,"open":11.41,"volume":1520200},{"timestamp":1629725400,"date":"2021-08-23","index":2867,"close":11.99,"high":12.14,"low":11.79,"open":11.99,"volume":1254200}]},{"date":"2021-05-10","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":2783,"close":23.13,"high":23.25,"low":21.5,"open":22.01,"volume":4271200},{"timestamp":1619443800,"date":"2021-04-26","index":2784,"close":25.82,"high":25.82,"low":23.75,"open":23.76,"volume":6367400},{"timestamp":1619530200,"date":"2021-04-27","index":2785,"close":24.02,"high":26.44,"low":23.31,"open":26.25,"volume":7020900},{"timestamp":1619616600,"date":"2021-04-28","index":2786,"close":24.59,"high":25.13,"low":22.81,"open":23.54,"volume":4640500},{"timestamp":1619703000,"date":"2021-04-29","index":2787,"close":23.68,"high":24.98,"low":22.67,"open":24.84,"volume":4492500},{"timestamp":1619789400,"date":"2021-04-30","index":2788,"close":23.07,"high":24.21,"low":22.7,"open":22.88,"volume":2876900},{"timestamp":1620048600,"date":"2021-05-03","index":2789,"close":21.5,"high":23.31,"low":21.02,"open":23.05,"volume":5677400},{"timestamp":1620135000,"date":"2021-05-04","index":2790,"close":21.69,"high":21.75,"low":20.23,"open":21.14,"volume":4427300},{"timestamp":1620221400,"date":"2021-05-05","index":2791,"close":20.78,"high":22.34,"low":20.65,"open":21.95,"volume":3752900},{"timestamp":1620307800,"date":"2021-05-06","index":2792,"close":19.9,"high":20.83,"low":19.24,"open":20.62,"volume":4346600},{"timestamp":1620394200,"date":"2021-05-07","index":2793,"close":18.82,"high":20.65,"low":18.56,"open":20.1,"volume":5817800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":2794,"close":17.29,"high":18.3,"low":16.95,"open":18.02,"volume":6296400},{"timestamp":1620739800,"date":"2021-05-11","index":2795,"close":16.92,"high":17.41,"low":13.7,"open":13.7,"volume":9047700},{"timestamp":1620826200,"date":"2021-05-12","index":2796,"close":15.66,"high":16.34,"low":15.22,"open":15.89,"volume":4768700},{"timestamp":1620912600,"date":"2021-05-13","index":2797,"close":15.17,"high":16.57,"low":14.53,"open":15.98,"volume":4319200},{"timestamp":1620999000,"date":"2021-05-14","index":2798,"close":15.7,"high":16.07,"low":14.82,"open":15.49,"volume":4239700},{"timestamp":1621258200,"date":"2021-05-17","index":2799,"close":15.59,"high":16.06,"low":15.16,"open":15.5,"volume":2382400},{"timestamp":1621344600,"date":"2021-05-18","index":2800,"close":16.57,"high":17.28,"low":15.6,"open":15.68,"volume":5391400},{"timestamp":1621431000,"date":"2021-05-19","index":2801,"close":16.03,"high":16.35,"low":15.44,"open":15.9,"volume":2852100},{"timestamp":1621517400,"date":"2021-05-20","index":2802,"close":16.63,"high":16.66,"low":15.68,"open":16.2,"volume":2857800},{"timestamp":1621603800,"date":"2021-05-21","index":2803,"close":16,"high":17.03,"low":15.77,"open":17.03,"volume":2981000},{"timestamp":1621863000,"date":"2021-05-24","index":2804,"close":16.41,"high":16.63,"low":15.42,"open":16.02,"volume":4471300}]},{"date":"2021-03-15","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1614349800,"date":"2021-02-26","index":2744,"close":18.82,"high":19.66,"low":17.21,"open":18.55,"volume":6292700},{"timestamp":1614609000,"date":"2021-03-01","index":2745,"close":23.59,"high":23.95,"low":19.79,"open":20.56,"volume":10483900},{"timestamp":1614695400,"date":"2021-03-02","index":2746,"close":22.72,"high":26.08,"low":22.54,"open":23.14,"volume":8680000},{"timestamp":1614781800,"date":"2021-03-03","index":2747,"close":20.26,"high":23.3,"low":19.6,"open":23.19,"volume":5337900},{"timestamp":1614868200,"date":"2021-03-04","index":2748,"close":15.62,"high":20.59,"low":15.1,"open":19.99,"volume":10557000},{"timestamp":1614954600,"date":"2021-03-05","index":2749,"close":16.04,"high":17.39,"low":12.74,"open":16,"volume":17019000},{"timestamp":1615213800,"date":"2021-03-08","index":2750,"close":13.76,"high":17.1,"low":13.52,"open":16.9,"volume":7694200},{"timestamp":1615300200,"date":"2021-03-09","index":2751,"close":15.81,"high":16.54,"low":14.35,"open":14.94,"volume":5488800},{"timestamp":1615386600,"date":"2021-03-10","index":2752,"close":16.19,"high":17.53,"low":15.29,"open":16.73,"volume":5435200},{"timestamp":1615473000,"date":"2021-03-11","index":2753,"close":19.51,"high":19.93,"low":16.52,"open":16.84,"volume":6638000},{"timestamp":1615559400,"date":"2021-03-12","index":2754,"close":22.12,"high":22.22,"low":17,"open":18.09,"volume":8304900}],"post":[{"timestamp":1615815000,"date":"2021-03-15","index":2755,"close":22.22,"high":22.7,"low":19.89,"open":21.68,"volume":11174900},{"timestamp":1615901400,"date":"2021-03-16","index":2756,"close":18.94,"high":22.66,"low":18.67,"open":20.85,"volume":8277500},{"timestamp":1615987800,"date":"2021-03-17","index":2757,"close":21.97,"high":22.09,"low":17.97,"open":18.49,"volume":7679400},{"timestamp":1616074200,"date":"2021-03-18","index":2758,"close":23.84,"high":26.26,"low":20.6,"open":21.05,"volume":15030200},{"timestamp":1616160600,"date":"2021-03-19","index":2759,"close":28.81,"high":29.59,"low":22.85,"open":23.53,"volume":19385900},{"timestamp":1616419800,"date":"2021-03-22","index":2760,"close":27.63,"high":29.38,"low":26.03,"open":28.65,"volume":8365700},{"timestamp":1616506200,"date":"2021-03-23","index":2761,"close":26.25,"high":30.65,"low":25.88,"open":27.39,"volume":8709000},{"timestamp":1616592600,"date":"2021-03-24","index":2762,"close":23.05,"high":27,"low":23,"open":26.94,"volume":6167900},{"timestamp":1616679000,"date":"2021-03-25","index":2763,"close":26.32,"high":27.16,"low":21.51,"open":21.78,"volume":10999300},{"timestamp":1616765400,"date":"2021-03-26","index":2764,"close":22.84,"high":23.88,"low":20.4,"open":22.28,"volume":28542000},{"timestamp":1617024600,"date":"2021-03-29","index":2765,"close":20.64,"high":23.58,"low":20.5,"open":22.32,"volume":9047900}]},{"date":"2020-11-09","estimated":-0.12,"reported":-0.13,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":2659,"close":4.39,"high":4.44,"low":4.25,"open":4.4,"volume":661100},{"timestamp":1603719000,"date":"2020-10-26","index":2660,"close":4.2,"high":4.39,"low":4.03,"open":4.38,"volume":1471500},{"timestamp":1603805400,"date":"2020-10-27","index":2661,"close":4.2,"high":4.25,"low":4.16,"open":4.2,"volume":578900},{"timestamp":1603891800,"date":"2020-10-28","index":2662,"close":3.91,"high":4.1,"low":3.85,"open":4.05,"volume":1577200},{"timestamp":1603978200,"date":"2020-10-29","index":2663,"close":4.05,"high":4.15,"low":3.91,"open":3.97,"volume":845700},{"timestamp":1604064600,"date":"2020-10-30","index":2664,"close":3.94,"high":4.04,"low":3.75,"open":3.98,"volume":2306300},{"timestamp":1604327400,"date":"2020-11-02","index":2665,"close":3.82,"high":4.08,"low":3.76,"open":4.08,"volume":1014600},{"timestamp":1604413800,"date":"2020-11-03","index":2666,"close":3.96,"high":4.05,"low":3.81,"open":3.86,"volume":911600},{"timestamp":1604500200,"date":"2020-11-04","index":2667,"close":3.96,"high":4.04,"low":3.84,"open":4.03,"volume":805500},{"timestamp":1604586600,"date":"2020-11-05","index":2668,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":827500},{"timestamp":1604673000,"date":"2020-11-06","index":2669,"close":3.93,"high":4.07,"low":3.92,"open":4.03,"volume":723800}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":2670,"close":3.79,"high":4.08,"low":3.77,"open":4.07,"volume":1172100},{"timestamp":1605018600,"date":"2020-11-10","index":2671,"close":3.43,"high":3.77,"low":3.4,"open":3.65,"volume":2172200},{"timestamp":1605105000,"date":"2020-11-11","index":2672,"close":3.88,"high":3.95,"low":3.48,"open":3.59,"volume":1585700},{"timestamp":1605191400,"date":"2020-11-12","index":2673,"close":3.73,"high":3.97,"low":3.63,"open":3.95,"volume":1457500},{"timestamp":1605277800,"date":"2020-11-13","index":2674,"close":3.76,"high":3.82,"low":3.67,"open":3.75,"volume":671200},{"timestamp":1605537000,"date":"2020-11-16","index":2675,"close":3.9,"high":3.9,"low":3.59,"open":3.78,"volume":1119200},{"timestamp":1605623400,"date":"2020-11-17","index":2676,"close":3.74,"high":3.89,"low":3.67,"open":3.89,"volume":964000},{"timestamp":1605709800,"date":"2020-11-18","index":2677,"close":3.69,"high":3.79,"low":3.64,"open":3.76,"volume":607900},{"timestamp":1605796200,"date":"2020-11-19","index":2678,"close":3.98,"high":4.04,"low":3.65,"open":3.68,"volume":1233000},{"timestamp":1605882600,"date":"2020-11-20","index":2679,"close":3.88,"high":4.04,"low":3.85,"open":4,"volume":715300},{"timestamp":1606141800,"date":"2020-11-23","index":2680,"close":3.95,"high":3.99,"low":3.81,"open":3.95,"volume":770900}]},{"date":"2020-08-10","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":2595,"close":3.89,"high":4.1,"low":3.73,"open":3.99,"volume":2156600},{"timestamp":1595856600,"date":"2020-07-27","index":2596,"close":3.85,"high":4.06,"low":3.79,"open":3.95,"volume":965300},{"timestamp":1595943000,"date":"2020-07-28","index":2597,"close":3.87,"high":3.93,"low":3.76,"open":3.82,"volume":610200},{"timestamp":1596029400,"date":"2020-07-29","index":2598,"close":4.11,"high":4.19,"low":3.8,"open":3.89,"volume":1440100},{"timestamp":1596115800,"date":"2020-07-30","index":2599,"close":4.12,"high":4.14,"low":3.92,"open":4.05,"volume":597500},{"timestamp":1596202200,"date":"2020-07-31","index":2600,"close":4.12,"high":4.28,"low":3.99,"open":4.18,"volume":885700},{"timestamp":1596461400,"date":"2020-08-03","index":2601,"close":4.16,"high":4.45,"low":4.06,"open":4.13,"volume":1835800},{"timestamp":1596547800,"date":"2020-08-04","index":2602,"close":4.35,"high":4.53,"low":4.14,"open":4.16,"volume":1038900},{"timestamp":1596634200,"date":"2020-08-05","index":2603,"close":4.11,"high":4.42,"low":4.03,"open":4.4,"volume":2183200},{"timestamp":1596720600,"date":"2020-08-06","index":2604,"close":4.14,"high":4.23,"low":4.02,"open":4.13,"volume":773100},{"timestamp":1596807000,"date":"2020-08-07","index":2605,"close":4,"high":4.2,"low":3.83,"open":4.15,"volume":1294600}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":2606,"close":3.88,"high":4.1,"low":3.78,"open":4.07,"volume":1663500},{"timestamp":1597152600,"date":"2020-08-11","index":2607,"close":3.48,"high":4,"low":3.45,"open":4,"volume":1952200},{"timestamp":1597239000,"date":"2020-08-12","index":2608,"close":3.46,"high":3.74,"low":3.42,"open":3.56,"volume":1032200},{"timestamp":1597325400,"date":"2020-08-13","index":2609,"close":3.44,"high":3.54,"low":3.35,"open":3.4,"volume":1488700},{"timestamp":1597411800,"date":"2020-08-14","index":2610,"close":3.51,"high":3.54,"low":3.36,"open":3.44,"volume":493700},{"timestamp":1597671000,"date":"2020-08-17","index":2611,"close":3.41,"high":3.53,"low":3.24,"open":3.5,"volume":1029800},{"timestamp":1597757400,"date":"2020-08-18","index":2612,"close":3.37,"high":3.44,"low":3.25,"open":3.39,"volume":881800},{"timestamp":1597843800,"date":"2020-08-19","index":2613,"close":3.39,"high":3.58,"low":3.33,"open":3.37,"volume":897800},{"timestamp":1597930200,"date":"2020-08-20","index":2614,"close":3.67,"high":3.68,"low":3.35,"open":3.43,"volume":774900},{"timestamp":1598016600,"date":"2020-08-21","index":2615,"close":4.31,"high":4.34,"low":3.52,"open":3.65,"volume":6480000},{"timestamp":1598275800,"date":"2020-08-24","index":2616,"close":3.63,"high":4.17,"low":3.61,"open":4.11,"volume":2629100}]},{"date":"2020-05-11","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":2532,"close":1.49,"high":1.56,"low":1.42,"open":1.55,"volume":271900},{"timestamp":1587994200,"date":"2020-04-27","index":2533,"close":1.55,"high":1.55,"low":1.5,"open":1.53,"volume":203800},{"timestamp":1588080600,"date":"2020-04-28","index":2534,"close":1.55,"high":1.6,"low":1.52,"open":1.6,"volume":195900},{"timestamp":1588167000,"date":"2020-04-29","index":2535,"close":1.55,"high":1.69,"low":1.52,"open":1.56,"volume":350100},{"timestamp":1588253400,"date":"2020-04-30","index":2536,"close":1.55,"high":1.62,"low":1.5,"open":1.51,"volume":198400},{"timestamp":1588339800,"date":"2020-05-01","index":2537,"close":1.53,"high":1.55,"low":1.51,"open":1.55,"volume":136300},{"timestamp":1588599000,"date":"2020-05-04","index":2538,"close":1.52,"high":1.55,"low":1.49,"open":1.54,"volume":122100},{"timestamp":1588685400,"date":"2020-05-05","index":2539,"close":1.7,"high":1.77,"low":1.52,"open":1.52,"volume":979400},{"timestamp":1588771800,"date":"2020-05-06","index":2540,"close":1.75,"high":1.77,"low":1.65,"open":1.74,"volume":267100},{"timestamp":1588858200,"date":"2020-05-07","index":2541,"close":2.21,"high":2.78,"low":1.85,"open":1.9,"volume":16659500},{"timestamp":1588944600,"date":"2020-05-08","index":2542,"close":2.74,"high":3.08,"low":2.47,"open":2.59,"volume":22260700}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":2543,"close":2.72,"high":2.74,"low":2.21,"open":2.44,"volume":4228400},{"timestamp":1589290200,"date":"2020-05-12","index":2544,"close":2.42,"high":2.82,"low":2.4,"open":2.71,"volume":1443400},{"timestamp":1589376600,"date":"2020-05-13","index":2545,"close":2.19,"high":2.48,"low":2.11,"open":2.48,"volume":1042700},{"timestamp":1589463000,"date":"2020-05-14","index":2546,"close":2.52,"high":2.56,"low":2.06,"open":2.17,"volume":1209300},{"timestamp":1589549400,"date":"2020-05-15","index":2547,"close":2.4,"high":2.66,"low":2.4,"open":2.52,"volume":559900},{"timestamp":1589808600,"date":"2020-05-18","index":2548,"close":2.3,"high":2.49,"low":2.25,"open":2.48,"volume":876300},{"timestamp":1589895000,"date":"2020-05-19","index":2549,"close":2.25,"high":2.52,"low":2.15,"open":2.29,"volume":1554400},{"timestamp":1589981400,"date":"2020-05-20","index":2550,"close":2.41,"high":2.55,"low":2.27,"open":2.46,"volume":2069300},{"timestamp":1590067800,"date":"2020-05-21","index":2551,"close":2.49,"high":2.57,"low":2.25,"open":2.45,"volume":899000},{"timestamp":1590154200,"date":"2020-05-22","index":2552,"close":2.86,"high":3.3,"low":2.42,"open":2.51,"volume":9210600},{"timestamp":1590499800,"date":"2020-05-26","index":2553,"close":2.73,"high":2.99,"low":2.66,"open":2.99,"volume":1231100}]},{"date":"2020-03-16","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1582900200,"date":"2020-02-28","index":2493,"close":1.59,"high":1.65,"low":1.51,"open":1.55,"volume":411100},{"timestamp":1583159400,"date":"2020-03-02","index":2494,"close":1.56,"high":1.65,"low":1.55,"open":1.58,"volume":152300},{"timestamp":1583245800,"date":"2020-03-03","index":2495,"close":1.59,"high":1.6,"low":1.48,"open":1.58,"volume":318200},{"timestamp":1583332200,"date":"2020-03-04","index":2496,"close":1.62,"high":1.68,"low":1.55,"open":1.6,"volume":394100},{"timestamp":1583418600,"date":"2020-03-05","index":2497,"close":1.57,"high":1.6,"low":1.53,"open":1.6,"volume":261600},{"timestamp":1583505000,"date":"2020-03-06","index":2498,"close":1.53,"high":1.58,"low":1.51,"open":1.54,"volume":184800},{"timestamp":1583760600,"date":"2020-03-09","index":2499,"close":1.18,"high":1.5,"low":1.08,"open":1.5,"volume":796900},{"timestamp":1583847000,"date":"2020-03-10","index":2500,"close":1.35,"high":1.38,"low":1.23,"open":1.36,"volume":430000},{"timestamp":1583933400,"date":"2020-03-11","index":2501,"close":1.35,"high":1.39,"low":1.27,"open":1.3,"volume":247900},{"timestamp":1584019800,"date":"2020-03-12","index":2502,"close":1.17,"high":1.27,"low":1,"open":1.2,"volume":1522700},{"timestamp":1584106200,"date":"2020-03-13","index":2503,"close":1.34,"high":1.5,"low":1.14,"open":1.19,"volume":2473400}],"post":[{"timestamp":1584365400,"date":"2020-03-16","index":2504,"close":0.92,"high":1.05,"low":0.86,"open":1.01,"volume":727300},{"timestamp":1584451800,"date":"2020-03-17","index":2505,"close":1.03,"high":1.15,"low":0.92,"open":1.03,"volume":747400},{"timestamp":1584538200,"date":"2020-03-18","index":2506,"close":0.98,"high":1.12,"low":0.93,"open":1.05,"volume":611800},{"timestamp":1584624600,"date":"2020-03-19","index":2507,"close":1.17,"high":1.24,"low":0.94,"open":0.94,"volume":625100},{"timestamp":1584711000,"date":"2020-03-20","index":2508,"close":1.16,"high":1.44,"low":1.11,"open":1.21,"volume":606500},{"timestamp":1584970200,"date":"2020-03-23","index":2509,"close":1.13,"high":1.16,"low":1.03,"open":1.15,"volume":228000},{"timestamp":1585056600,"date":"2020-03-24","index":2510,"close":1.16,"high":1.35,"low":1.12,"open":1.27,"volume":880700},{"timestamp":1585143000,"date":"2020-03-25","index":2511,"close":1.17,"high":1.37,"low":1.13,"open":1.2,"volume":729700},{"timestamp":1585229400,"date":"2020-03-26","index":2512,"close":1.15,"high":1.19,"low":1.1,"open":1.17,"volume":304700},{"timestamp":1585315800,"date":"2020-03-27","index":2513,"close":1.13,"high":1.17,"low":1.1,"open":1.15,"volume":233200},{"timestamp":1585575000,"date":"2020-03-30","index":2514,"close":1.09,"high":1.17,"low":0.93,"open":1.14,"volume":592300}]},{"date":"2019-11-07","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":2406,"close":2.4,"high":2.41,"low":2.29,"open":2.3,"volume":286500},{"timestamp":1571923800,"date":"2019-10-24","index":2407,"close":2.42,"high":2.47,"low":2.35,"open":2.4,"volume":215900},{"timestamp":1572010200,"date":"2019-10-25","index":2408,"close":2.45,"high":2.46,"low":2.35,"open":2.44,"volume":169700},{"timestamp":1572269400,"date":"2019-10-28","index":2409,"close":2.41,"high":2.51,"low":2.37,"open":2.47,"volume":165900},{"timestamp":1572355800,"date":"2019-10-29","index":2410,"close":2.34,"high":2.42,"low":2.32,"open":2.4,"volume":80600},{"timestamp":1572442200,"date":"2019-10-30","index":2411,"close":2.46,"high":2.47,"low":2.29,"open":2.39,"volume":205000},{"timestamp":1572528600,"date":"2019-10-31","index":2412,"close":2.4,"high":2.5,"low":2.38,"open":2.49,"volume":202000},{"timestamp":1572615000,"date":"2019-11-01","index":2413,"close":2.48,"high":2.54,"low":2.41,"open":2.42,"volume":205300},{"timestamp":1572877800,"date":"2019-11-04","index":2414,"close":2.44,"high":2.53,"low":2.4,"open":2.5,"volume":171900},{"timestamp":1572964200,"date":"2019-11-05","index":2415,"close":2.5,"high":2.57,"low":2.39,"open":2.41,"volume":387300},{"timestamp":1573050600,"date":"2019-11-06","index":2416,"close":2.37,"high":2.54,"low":2.35,"open":2.51,"volume":280700}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":2417,"close":2.3,"high":2.46,"low":2.23,"open":2.4,"volume":294400},{"timestamp":1573223400,"date":"2019-11-08","index":2418,"close":2.18,"high":2.34,"low":2.07,"open":2.31,"volume":384300},{"timestamp":1573482600,"date":"2019-11-11","index":2419,"close":2.28,"high":2.28,"low":2.12,"open":2.2,"volume":140400},{"timestamp":1573569000,"date":"2019-11-12","index":2420,"close":2.22,"high":2.28,"low":2.18,"open":2.28,"volume":126500},{"timestamp":1573655400,"date":"2019-11-13","index":2421,"close":2.24,"high":2.26,"low":2.16,"open":2.21,"volume":129900},{"timestamp":1573741800,"date":"2019-11-14","index":2422,"close":2.2,"high":2.26,"low":2.16,"open":2.21,"volume":94600},{"timestamp":1573828200,"date":"2019-11-15","index":2423,"close":2.17,"high":2.23,"low":2.1,"open":2.22,"volume":170900},{"timestamp":1574087400,"date":"2019-11-18","index":2424,"close":2.05,"high":2.17,"low":2.05,"open":2.14,"volume":173800},{"timestamp":1574173800,"date":"2019-11-19","index":2425,"close":2.11,"high":2.13,"low":2.03,"open":2.07,"volume":193400},{"timestamp":1574260200,"date":"2019-11-20","index":2426,"close":2.05,"high":2.15,"low":2.05,"open":2.13,"volume":110500},{"timestamp":1574346600,"date":"2019-11-21","index":2427,"close":2.01,"high":2.15,"low":2,"open":2.06,"volume":142700}]},{"date":"2019-08-09","estimated":-0.17,"reported":-0.2,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":2343,"close":2.13,"high":2.29,"low":2.11,"open":2.25,"volume":336000},{"timestamp":1564147800,"date":"2019-07-26","index":2344,"close":1.98,"high":2.13,"low":1.96,"open":2.11,"volume":697000},{"timestamp":1564407000,"date":"2019-07-29","index":2345,"close":2.25,"high":2.32,"low":1.96,"open":2.04,"volume":2071700},{"timestamp":1564493400,"date":"2019-07-30","index":2346,"close":2.05,"high":2.35,"low":1.94,"open":2.27,"volume":1715600},{"timestamp":1564579800,"date":"2019-07-31","index":2347,"close":1.97,"high":2.12,"low":1.92,"open":2.1,"volume":934300},{"timestamp":1564666200,"date":"2019-08-01","index":2348,"close":1.94,"high":2.03,"low":1.87,"open":1.97,"volume":725200},{"timestamp":1564752600,"date":"2019-08-02","index":2349,"close":2,"high":2,"low":1.85,"open":1.92,"volume":480900},{"timestamp":1565011800,"date":"2019-08-05","index":2350,"close":1.96,"high":2,"low":1.83,"open":1.98,"volume":675500},{"timestamp":1565098200,"date":"2019-08-06","index":2351,"close":1.89,"high":2,"low":1.81,"open":1.99,"volume":391700},{"timestamp":1565184600,"date":"2019-08-07","index":2352,"close":1.99,"high":2.01,"low":1.81,"open":1.86,"volume":532500},{"timestamp":1565271000,"date":"2019-08-08","index":2353,"close":1.96,"high":2.09,"low":1.92,"open":2,"volume":483400}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":2354,"close":1.86,"high":1.9,"low":1.77,"open":1.9,"volume":640600},{"timestamp":1565616600,"date":"2019-08-12","index":2355,"close":1.94,"high":1.94,"low":1.78,"open":1.88,"volume":287900},{"timestamp":1565703000,"date":"2019-08-13","index":2356,"close":2.01,"high":2.02,"low":1.88,"open":1.96,"volume":388400},{"timestamp":1565789400,"date":"2019-08-14","index":2357,"close":2,"high":2.02,"low":1.85,"open":1.95,"volume":448100},{"timestamp":1565875800,"date":"2019-08-15","index":2358,"close":2.07,"high":2.18,"low":1.91,"open":1.98,"volume":656000},{"timestamp":1565962200,"date":"2019-08-16","index":2359,"close":1.99,"high":2.14,"low":1.95,"open":2.1,"volume":273400},{"timestamp":1566221400,"date":"2019-08-19","index":2360,"close":1.94,"high":2.08,"low":1.93,"open":2.03,"volume":288800},{"timestamp":1566307800,"date":"2019-08-20","index":2361,"close":2.04,"high":2.05,"low":1.85,"open":1.92,"volume":438900},{"timestamp":1566394200,"date":"2019-08-21","index":2362,"close":1.96,"high":2.07,"low":1.95,"open":2.04,"volume":231700},{"timestamp":1566480600,"date":"2019-08-22","index":2363,"close":2,"high":2.02,"low":1.89,"open":1.98,"volume":130700},{"timestamp":1566567000,"date":"2019-08-23","index":2364,"close":1.88,"high":1.99,"low":1.87,"open":1.99,"volume":225800}]},{"date":"2019-05-09","estimated":-0.2,"reported":-0.25,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":2279,"close":2.56,"high":2.62,"low":2.54,"open":2.61,"volume":185200},{"timestamp":1556199000,"date":"2019-04-25","index":2280,"close":2.45,"high":2.6,"low":2.4,"open":2.59,"volume":381900},{"timestamp":1556285400,"date":"2019-04-26","index":2281,"close":2.39,"high":2.58,"low":2.37,"open":2.44,"volume":446100},{"timestamp":1556544600,"date":"2019-04-29","index":2282,"close":2.5,"high":2.51,"low":2.4,"open":2.4,"volume":210000},{"timestamp":1556631000,"date":"2019-04-30","index":2283,"close":2.37,"high":2.55,"low":2.35,"open":2.52,"volume":421100},{"timestamp":1556717400,"date":"2019-05-01","index":2284,"close":2.4,"high":2.44,"low":2.35,"open":2.35,"volume":152300},{"timestamp":1556803800,"date":"2019-05-02","index":2285,"close":2.4,"high":2.42,"low":2.31,"open":2.42,"volume":248600},{"timestamp":1556890200,"date":"2019-05-03","index":2286,"close":2.57,"high":2.59,"low":2.38,"open":2.43,"volume":216600},{"timestamp":1557149400,"date":"2019-05-06","index":2287,"close":2.64,"high":2.67,"low":2.53,"open":2.54,"volume":244500},{"timestamp":1557235800,"date":"2019-05-07","index":2288,"close":2.53,"high":2.68,"low":2.46,"open":2.67,"volume":155700},{"timestamp":1557322200,"date":"2019-05-08","index":2289,"close":2.46,"high":2.53,"low":2.42,"open":2.52,"volume":119400}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":2290,"close":2.63,"high":2.71,"low":2.46,"open":2.66,"volume":292200},{"timestamp":1557495000,"date":"2019-05-10","index":2291,"close":2.65,"high":2.73,"low":2.44,"open":2.48,"volume":542100},{"timestamp":1557754200,"date":"2019-05-13","index":2292,"close":2.52,"high":2.65,"low":2.37,"open":2.65,"volume":383100},{"timestamp":1557840600,"date":"2019-05-14","index":2293,"close":2.53,"high":2.69,"low":2.45,"open":2.65,"volume":256900},{"timestamp":1557927000,"date":"2019-05-15","index":2294,"close":2.62,"high":2.65,"low":2.43,"open":2.52,"volume":198900},{"timestamp":1558013400,"date":"2019-05-16","index":2295,"close":2.77,"high":2.84,"low":2.62,"open":2.63,"volume":330300},{"timestamp":1558099800,"date":"2019-05-17","index":2296,"close":2.57,"high":2.89,"low":2.54,"open":2.77,"volume":414200},{"timestamp":1558359000,"date":"2019-05-20","index":2297,"close":2.42,"high":2.56,"low":2.35,"open":2.56,"volume":371800},{"timestamp":1558445400,"date":"2019-05-21","index":2298,"close":2.4,"high":2.52,"low":2.35,"open":2.44,"volume":141000},{"timestamp":1558531800,"date":"2019-05-22","index":2299,"close":2.41,"high":2.5,"low":2.31,"open":2.44,"volume":192400},{"timestamp":1558618200,"date":"2019-05-23","index":2300,"close":2.41,"high":2.42,"low":2.35,"open":2.41,"volume":155200}]},{"date":"2019-03-15","estimated":-0.18,"reported":-0.22,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2241,"close":3.28,"high":3.4,"low":3.24,"open":3.38,"volume":262400},{"timestamp":1551450600,"date":"2019-03-01","index":2242,"close":3.08,"high":3.34,"low":3.01,"open":3.3,"volume":561400},{"timestamp":1551709800,"date":"2019-03-04","index":2243,"close":3.54,"high":4.21,"low":3.07,"open":3.07,"volume":1540400},{"timestamp":1551796200,"date":"2019-03-05","index":2244,"close":3.41,"high":3.71,"low":3.35,"open":3.57,"volume":446000},{"timestamp":1551882600,"date":"2019-03-06","index":2245,"close":3.34,"high":3.44,"low":3.06,"open":3.41,"volume":622500},{"timestamp":1551969000,"date":"2019-03-07","index":2246,"close":3.39,"high":3.47,"low":3.26,"open":3.38,"volume":159400},{"timestamp":1552055400,"date":"2019-03-08","index":2247,"close":3.41,"high":3.51,"low":3.2,"open":3.35,"volume":274100},{"timestamp":1552311000,"date":"2019-03-11","index":2248,"close":3.51,"high":3.6,"low":3.3,"open":3.43,"volume":451800},{"timestamp":1552397400,"date":"2019-03-12","index":2249,"close":3.4,"high":3.59,"low":3.31,"open":3.56,"volume":276900},{"timestamp":1552483800,"date":"2019-03-13","index":2250,"close":3.65,"high":3.65,"low":3.36,"open":3.6,"volume":667900},{"timestamp":1552570200,"date":"2019-03-14","index":2251,"close":3.76,"high":3.85,"low":3.47,"open":3.75,"volume":702000}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2252,"close":3.45,"high":3.69,"low":3.36,"open":3.57,"volume":746900},{"timestamp":1552915800,"date":"2019-03-18","index":2253,"close":3.73,"high":3.74,"low":3.41,"open":3.47,"volume":392400},{"timestamp":1553002200,"date":"2019-03-19","index":2254,"close":3.72,"high":3.75,"low":3.55,"open":3.69,"volume":258800},{"timestamp":1553088600,"date":"2019-03-20","index":2255,"close":3.69,"high":3.79,"low":3.57,"open":3.69,"volume":272700},{"timestamp":1553175000,"date":"2019-03-21","index":2256,"close":3.52,"high":3.7,"low":3.49,"open":3.68,"volume":249400},{"timestamp":1553261400,"date":"2019-03-22","index":2257,"close":3.26,"high":3.51,"low":3.2,"open":3.5,"volume":307100},{"timestamp":1553520600,"date":"2019-03-25","index":2258,"close":3.25,"high":3.29,"low":3.03,"open":3.24,"volume":240100},{"timestamp":1553607000,"date":"2019-03-26","index":2259,"close":3.24,"high":3.31,"low":3.14,"open":3.28,"volume":142500},{"timestamp":1553693400,"date":"2019-03-27","index":2260,"close":3.14,"high":3.25,"low":3.05,"open":3.25,"volume":224900},{"timestamp":1553779800,"date":"2019-03-28","index":2261,"close":3.11,"high":3.19,"low":3.09,"open":3.18,"volume":139300},{"timestamp":1553866200,"date":"2019-03-29","index":2262,"close":3.06,"high":3.17,"low":3.06,"open":3.15,"volume":203700}]},{"date":"2018-11-08","estimated":-0.2,"reported":-0.19,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":2156,"close":6,"high":6.4,"low":5.96,"open":6.22,"volume":248600},{"timestamp":1540474200,"date":"2018-10-25","index":2157,"close":6.06,"high":6.24,"low":5.93,"open":5.99,"volume":310800},{"timestamp":1540560600,"date":"2018-10-26","index":2158,"close":6.03,"high":6.2,"low":5.62,"open":5.92,"volume":511800},{"timestamp":1540819800,"date":"2018-10-29","index":2159,"close":6.02,"high":6.2,"low":5.89,"open":6.09,"volume":233900},{"timestamp":1540906200,"date":"2018-10-30","index":2160,"close":5.91,"high":6.23,"low":5.8,"open":5.98,"volume":283700},{"timestamp":1540992600,"date":"2018-10-31","index":2161,"close":6.08,"high":6.14,"low":5.94,"open":5.99,"volume":180700},{"timestamp":1541079000,"date":"2018-11-01","index":2162,"close":6.08,"high":6.33,"low":5.97,"open":6.1,"volume":343800},{"timestamp":1541165400,"date":"2018-11-02","index":2163,"close":6.09,"high":6.17,"low":5.95,"open":6.06,"volume":174400},{"timestamp":1541428200,"date":"2018-11-05","index":2164,"close":5.98,"high":6.08,"low":5.86,"open":6.03,"volume":162300},{"timestamp":1541514600,"date":"2018-11-06","index":2165,"close":6.02,"high":6.07,"low":5.88,"open":5.96,"volume":100300},{"timestamp":1541601000,"date":"2018-11-07","index":2166,"close":6.43,"high":6.56,"low":5.95,"open":6.02,"volume":348800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":2167,"close":6.14,"high":6.59,"low":6.08,"open":6.44,"volume":296200},{"timestamp":1541773800,"date":"2018-11-09","index":2168,"close":6.05,"high":6.2,"low":5.84,"open":6.16,"volume":313900},{"timestamp":1542033000,"date":"2018-11-12","index":2169,"close":5.86,"high":6.09,"low":5.67,"open":5.99,"volume":285400},{"timestamp":1542119400,"date":"2018-11-13","index":2170,"close":5.85,"high":5.99,"low":5.73,"open":5.87,"volume":181600},{"timestamp":1542205800,"date":"2018-11-14","index":2171,"close":5.83,"high":5.94,"low":5.73,"open":5.91,"volume":132500},{"timestamp":1542292200,"date":"2018-11-15","index":2172,"close":6.1,"high":6.2,"low":5.75,"open":5.83,"volume":234600},{"timestamp":1542378600,"date":"2018-11-16","index":2173,"close":6.02,"high":6.1,"low":5.8,"open":6,"volume":139500},{"timestamp":1542637800,"date":"2018-11-19","index":2174,"close":5.76,"high":6.08,"low":5.71,"open":6,"volume":228500},{"timestamp":1542724200,"date":"2018-11-20","index":2175,"close":5.41,"high":5.85,"low":5.39,"open":5.72,"volume":283400},{"timestamp":1542810600,"date":"2018-11-21","index":2176,"close":5.62,"high":5.65,"low":5.45,"open":5.45,"volume":146100},{"timestamp":1542983400,"date":"2018-11-23","index":2177,"close":5.61,"high":5.8,"low":5.6,"open":5.6,"volume":71600}]},{"date":"2018-08-09","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":2092,"close":6.85,"high":7.3,"low":6.15,"open":7.3,"volume":1073300},{"timestamp":1532611800,"date":"2018-07-26","index":2093,"close":7.15,"high":7.25,"low":6.5,"open":6.6,"volume":273200},{"timestamp":1532698200,"date":"2018-07-27","index":2094,"close":6.55,"high":7.15,"low":6.5,"open":7.15,"volume":358200},{"timestamp":1532957400,"date":"2018-07-30","index":2095,"close":6.43,"high":6.74,"low":6.4,"open":6.55,"volume":261100},{"timestamp":1533043800,"date":"2018-07-31","index":2096,"close":6.2,"high":6.65,"low":6.2,"open":6.4,"volume":333700},{"timestamp":1533130200,"date":"2018-08-01","index":2097,"close":6.2,"high":6.47,"low":6.2,"open":6.2,"volume":307400},{"timestamp":1533216600,"date":"2018-08-02","index":2098,"close":6.35,"high":6.45,"low":6.1,"open":6.1,"volume":166900},{"timestamp":1533303000,"date":"2018-08-03","index":2099,"close":6.3,"high":6.45,"low":6.25,"open":6.4,"volume":143500},{"timestamp":1533562200,"date":"2018-08-06","index":2100,"close":6.4,"high":6.45,"low":6.25,"open":6.25,"volume":95100},{"timestamp":1533648600,"date":"2018-08-07","index":2101,"close":6.35,"high":6.6,"low":6.33,"open":6.4,"volume":151100},{"timestamp":1533735000,"date":"2018-08-08","index":2102,"close":6.2,"high":6.35,"low":6.15,"open":6.3,"volume":131600}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":2103,"close":6.8,"high":6.9,"low":6.25,"open":6.25,"volume":456600},{"timestamp":1533907800,"date":"2018-08-10","index":2104,"close":6.6,"high":7.35,"low":6.5,"open":7.25,"volume":377800},{"timestamp":1534167000,"date":"2018-08-13","index":2105,"close":6.6,"high":6.65,"low":6.4,"open":6.6,"volume":218800},{"timestamp":1534253400,"date":"2018-08-14","index":2106,"close":6.3,"high":6.55,"low":6.3,"open":6.55,"volume":152600},{"timestamp":1534339800,"date":"2018-08-15","index":2107,"close":5.95,"high":6.32,"low":5.88,"open":6.3,"volume":358100},{"timestamp":1534426200,"date":"2018-08-16","index":2108,"close":6.25,"high":6.3,"low":5.95,"open":5.95,"volume":218900},{"timestamp":1534512600,"date":"2018-08-17","index":2109,"close":6.25,"high":6.4,"low":6.2,"open":6.2,"volume":131000},{"timestamp":1534771800,"date":"2018-08-20","index":2110,"close":6.15,"high":6.3,"low":6.1,"open":6.25,"volume":77300},{"timestamp":1534858200,"date":"2018-08-21","index":2111,"close":6.25,"high":6.35,"low":6.15,"open":6.15,"volume":217400},{"timestamp":1534944600,"date":"2018-08-22","index":2112,"close":6.4,"high":6.5,"low":6.15,"open":6.2,"volume":237700},{"timestamp":1535031000,"date":"2018-08-23","index":2113,"close":6.6,"high":6.75,"low":6.37,"open":6.4,"volume":179100}]},{"date":"2018-05-10","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":2029,"close":6.45,"high":6.5,"low":6.28,"open":6.45,"volume":222400},{"timestamp":1524749400,"date":"2018-04-26","index":2030,"close":6.45,"high":6.6,"low":6.3,"open":6.4,"volume":206900},{"timestamp":1524835800,"date":"2018-04-27","index":2031,"close":6.05,"high":6.45,"low":5.95,"open":6.45,"volume":451300},{"timestamp":1525095000,"date":"2018-04-30","index":2032,"close":6.25,"high":6.28,"low":6.05,"open":6.05,"volume":192700},{"timestamp":1525181400,"date":"2018-05-01","index":2033,"close":6.2,"high":6.33,"low":6.15,"open":6.2,"volume":234600},{"timestamp":1525267800,"date":"2018-05-02","index":2034,"close":6.3,"high":6.4,"low":5.95,"open":6.1,"volume":265000},{"timestamp":1525354200,"date":"2018-05-03","index":2035,"close":6.1,"high":6.35,"low":6.1,"open":6.3,"volume":90100},{"timestamp":1525440600,"date":"2018-05-04","index":2036,"close":6.5,"high":6.55,"low":6,"open":6.05,"volume":287400},{"timestamp":1525699800,"date":"2018-05-07","index":2037,"close":6.35,"high":6.6,"low":6.23,"open":6.45,"volume":280100},{"timestamp":1525786200,"date":"2018-05-08","index":2038,"close":6.3,"high":6.43,"low":6.2,"open":6.3,"volume":162100},{"timestamp":1525872600,"date":"2018-05-09","index":2039,"close":6.4,"high":6.4,"low":6.15,"open":6.25,"volume":237300}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":2040,"close":6.35,"high":6.45,"low":6.08,"open":6.4,"volume":250900},{"timestamp":1526045400,"date":"2018-05-11","index":2041,"close":5.9,"high":6.15,"low":5.85,"open":6.15,"volume":386400},{"timestamp":1526304600,"date":"2018-05-14","index":2042,"close":5.35,"high":6.06,"low":5.3,"open":6.05,"volume":659600},{"timestamp":1526391000,"date":"2018-05-15","index":2043,"close":5.9,"high":5.95,"low":5.31,"open":5.31,"volume":512600},{"timestamp":1526477400,"date":"2018-05-16","index":2044,"close":5.6,"high":5.9,"low":5.55,"open":5.9,"volume":249700},{"timestamp":1526563800,"date":"2018-05-17","index":2045,"close":5.45,"high":5.7,"low":5.4,"open":5.55,"volume":218300},{"timestamp":1526650200,"date":"2018-05-18","index":2046,"close":5.55,"high":5.6,"low":5.3,"open":5.45,"volume":200300},{"timestamp":1526909400,"date":"2018-05-21","index":2047,"close":5.4,"high":5.61,"low":5.4,"open":5.5,"volume":141600},{"timestamp":1526995800,"date":"2018-05-22","index":2048,"close":5.38,"high":5.5,"low":5.33,"open":5.4,"volume":115700},{"timestamp":1527082200,"date":"2018-05-23","index":2049,"close":5.65,"high":5.75,"low":5.35,"open":5.35,"volume":278000},{"timestamp":1527168600,"date":"2018-05-24","index":2050,"close":5.6,"high":5.72,"low":5.5,"open":5.7,"volume":204400}]},{"date":"2018-03-16","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":1991,"close":8.3,"high":8.4,"low":8.1,"open":8.35,"volume":512400},{"timestamp":1520001000,"date":"2018-03-02","index":1992,"close":8.65,"high":8.65,"low":8.1,"open":8.2,"volume":384100},{"timestamp":1520260200,"date":"2018-03-05","index":1993,"close":8.85,"high":9,"low":8.5,"open":8.55,"volume":552100},{"timestamp":1520346600,"date":"2018-03-06","index":1994,"close":8.65,"high":8.95,"low":8.3,"open":8.9,"volume":581500},{"timestamp":1520433000,"date":"2018-03-07","index":1995,"close":8.35,"high":8.58,"low":8.35,"open":8.45,"volume":282500},{"timestamp":1520519400,"date":"2018-03-08","index":1996,"close":8.75,"high":8.8,"low":8.23,"open":8.3,"volume":446200},{"timestamp":1520605800,"date":"2018-03-09","index":1997,"close":8.7,"high":8.9,"low":8.5,"open":8.75,"volume":657700},{"timestamp":1520861400,"date":"2018-03-12","index":1998,"close":8.65,"high":9.15,"low":8.5,"open":8.65,"volume":697200},{"timestamp":1520947800,"date":"2018-03-13","index":1999,"close":8.25,"high":9.15,"low":8.25,"open":8.65,"volume":539500},{"timestamp":1521034200,"date":"2018-03-14","index":2000,"close":8,"high":8.4,"low":7.9,"open":8.25,"volume":751100},{"timestamp":1521120600,"date":"2018-03-15","index":2001,"close":7.45,"high":8.15,"low":7.1,"open":8.15,"volume":1367300}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2002,"close":7.65,"high":7.7,"low":7,"open":7.35,"volume":1141900},{"timestamp":1521466200,"date":"2018-03-19","index":2003,"close":7.45,"high":7.9,"low":7.05,"open":7.6,"volume":1265700},{"timestamp":1521552600,"date":"2018-03-20","index":2004,"close":6.95,"high":7.7,"low":6.63,"open":7.4,"volume":1481300},{"timestamp":1521639000,"date":"2018-03-21","index":2005,"close":5.95,"high":6.58,"low":5.8,"open":6.25,"volume":2350900},{"timestamp":1521725400,"date":"2018-03-22","index":2006,"close":6.45,"high":6.5,"low":5.8,"open":6,"volume":1002700},{"timestamp":1521811800,"date":"2018-03-23","index":2007,"close":6.45,"high":6.63,"low":6.25,"open":6.4,"volume":447700},{"timestamp":1522071000,"date":"2018-03-26","index":2008,"close":6.43,"high":6.55,"low":5.9,"open":6.55,"volume":696300},{"timestamp":1522157400,"date":"2018-03-27","index":2009,"close":5.9,"high":6.4,"low":5.8,"open":6.4,"volume":606800},{"timestamp":1522243800,"date":"2018-03-28","index":2010,"close":5.55,"high":6,"low":5.25,"open":5.9,"volume":843000},{"timestamp":1522330200,"date":"2018-03-29","index":2011,"close":5.5,"high":5.8,"low":5.45,"open":5.55,"volume":428500},{"timestamp":1522675800,"date":"2018-04-02","index":2012,"close":5.5,"high":5.7,"low":5.4,"open":5.5,"volume":277900}]},{"date":"2017-11-09","estimated":-0.16,"reported":-0.28,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":1905,"close":5.15,"high":5.3,"low":5.1,"open":5.25,"volume":74800},{"timestamp":1509024600,"date":"2017-10-26","index":1906,"close":5.1,"high":5.15,"low":5.05,"open":5.1,"volume":53500},{"timestamp":1509111000,"date":"2017-10-27","index":1907,"close":5.05,"high":5.15,"low":5,"open":5.05,"volume":71700},{"timestamp":1509370200,"date":"2017-10-30","index":1908,"close":5.1,"high":5.3,"low":5,"open":5.1,"volume":115100},{"timestamp":1509456600,"date":"2017-10-31","index":1909,"close":4.9,"high":5.15,"low":4.8,"open":5.05,"volume":191800},{"timestamp":1509543000,"date":"2017-11-01","index":1910,"close":4.65,"high":4.95,"low":4.55,"open":4.85,"volume":276600},{"timestamp":1509629400,"date":"2017-11-02","index":1911,"close":4.7,"high":4.7,"low":4.6,"open":4.65,"volume":98400},{"timestamp":1509715800,"date":"2017-11-03","index":1912,"close":4.68,"high":4.7,"low":4.65,"open":4.65,"volume":93000},{"timestamp":1509978600,"date":"2017-11-06","index":1913,"close":4.6,"high":4.68,"low":4.6,"open":4.65,"volume":96600},{"timestamp":1510065000,"date":"2017-11-07","index":1914,"close":4.8,"high":4.8,"low":4.6,"open":4.6,"volume":199800},{"timestamp":1510151400,"date":"2017-11-08","index":1915,"close":4.95,"high":4.98,"low":4.8,"open":4.8,"volume":130100}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":1916,"close":5.7,"high":6,"low":4.95,"open":4.95,"volume":800500},{"timestamp":1510324200,"date":"2017-11-10","index":1917,"close":5.6,"high":5.7,"low":5.03,"open":5.55,"volume":495600},{"timestamp":1510583400,"date":"2017-11-13","index":1918,"close":5.95,"high":6.2,"low":5.55,"open":5.6,"volume":389200},{"timestamp":1510669800,"date":"2017-11-14","index":1919,"close":6.25,"high":6.69,"low":6,"open":6.25,"volume":1093200},{"timestamp":1510756200,"date":"2017-11-15","index":1920,"close":5.95,"high":6.47,"low":5.81,"open":6.45,"volume":260400},{"timestamp":1510842600,"date":"2017-11-16","index":1921,"close":6.55,"high":6.55,"low":6,"open":6,"volume":621300},{"timestamp":1510929000,"date":"2017-11-17","index":1922,"close":6.5,"high":6.75,"low":6.31,"open":6.75,"volume":319200},{"timestamp":1511188200,"date":"2017-11-20","index":1923,"close":6.68,"high":6.75,"low":6.3,"open":6.45,"volume":370700},{"timestamp":1511274600,"date":"2017-11-21","index":1924,"close":6.75,"high":6.95,"low":6.5,"open":6.8,"volume":471900},{"timestamp":1511361000,"date":"2017-11-22","index":1925,"close":6.9,"high":6.95,"low":6.65,"open":6.85,"volume":215000},{"timestamp":1511533800,"date":"2017-11-24","index":1926,"close":6.75,"high":7,"low":6.7,"open":6.95,"volume":177600}]},{"date":"2017-08-09","estimated":-0.21,"reported":-0.22,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":1840,"close":6.05,"high":6.15,"low":5.95,"open":6,"volume":105600},{"timestamp":1501075800,"date":"2017-07-26","index":1841,"close":5.95,"high":6.2,"low":5.92,"open":6,"volume":127400},{"timestamp":1501162200,"date":"2017-07-27","index":1842,"close":6.08,"high":6.15,"low":5.95,"open":6,"volume":113900},{"timestamp":1501248600,"date":"2017-07-28","index":1843,"close":6.05,"high":6.15,"low":6.05,"open":6.1,"volume":70700},{"timestamp":1501507800,"date":"2017-07-31","index":1844,"close":6.15,"high":6.15,"low":6.05,"open":6.1,"volume":102100},{"timestamp":1501594200,"date":"2017-08-01","index":1845,"close":5.85,"high":6.15,"low":5.85,"open":6.15,"volume":105400},{"timestamp":1501680600,"date":"2017-08-02","index":1846,"close":5.85,"high":6.05,"low":5.85,"open":5.85,"volume":181900},{"timestamp":1501767000,"date":"2017-08-03","index":1847,"close":5.9,"high":6,"low":5.8,"open":5.9,"volume":79900},{"timestamp":1501853400,"date":"2017-08-04","index":1848,"close":5.8,"high":5.95,"low":5.75,"open":5.95,"volume":153700},{"timestamp":1502112600,"date":"2017-08-07","index":1849,"close":5.85,"high":6.15,"low":5.75,"open":5.9,"volume":432500},{"timestamp":1502199000,"date":"2017-08-08","index":1850,"close":6.1,"high":6.3,"low":5.95,"open":6.05,"volume":374600}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":1851,"close":5.85,"high":6.15,"low":5.75,"open":6.15,"volume":236200},{"timestamp":1502371800,"date":"2017-08-10","index":1852,"close":5.6,"high":5.83,"low":5.53,"open":5.8,"volume":315600},{"timestamp":1502458200,"date":"2017-08-11","index":1853,"close":6.25,"high":6.3,"low":5.55,"open":5.55,"volume":361700},{"timestamp":1502717400,"date":"2017-08-14","index":1854,"close":6,"high":6.25,"low":5.95,"open":6.25,"volume":296500},{"timestamp":1502803800,"date":"2017-08-15","index":1855,"close":6.25,"high":6.3,"low":5.95,"open":6.2,"volume":467900},{"timestamp":1502890200,"date":"2017-08-16","index":1856,"close":6.35,"high":6.5,"low":6.2,"open":6.35,"volume":221900},{"timestamp":1502976600,"date":"2017-08-17","index":1857,"close":6.25,"high":6.35,"low":6.2,"open":6.35,"volume":241400},{"timestamp":1503063000,"date":"2017-08-18","index":1858,"close":6.25,"high":6.35,"low":6.1,"open":6.15,"volume":197300},{"timestamp":1503322200,"date":"2017-08-21","index":1859,"close":5.95,"high":6.3,"low":5.9,"open":6.25,"volume":152400},{"timestamp":1503408600,"date":"2017-08-22","index":1860,"close":5.9,"high":6.02,"low":5.85,"open":5.9,"volume":123900},{"timestamp":1503495000,"date":"2017-08-23","index":1861,"close":6,"high":6.05,"low":5.7,"open":5.85,"volume":199400}]},{"date":"2017-05-10","estimated":-0.22,"reported":-0.23,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":1777,"close":5.8,"high":5.9,"low":5.65,"open":5.85,"volume":175400},{"timestamp":1493213400,"date":"2017-04-26","index":1778,"close":6.15,"high":6.2,"low":5.7,"open":5.8,"volume":275200},{"timestamp":1493299800,"date":"2017-04-27","index":1779,"close":6.05,"high":6.15,"low":6,"open":6.1,"volume":116700},{"timestamp":1493386200,"date":"2017-04-28","index":1780,"close":5.9,"high":6.15,"low":5.7,"open":6.05,"volume":214000},{"timestamp":1493645400,"date":"2017-05-01","index":1781,"close":5.85,"high":5.9,"low":5.75,"open":5.85,"volume":123200},{"timestamp":1493731800,"date":"2017-05-02","index":1782,"close":5.75,"high":5.92,"low":5.7,"open":5.85,"volume":109900},{"timestamp":1493818200,"date":"2017-05-03","index":1783,"close":5.85,"high":5.9,"low":5.6,"open":5.75,"volume":179600},{"timestamp":1493904600,"date":"2017-05-04","index":1784,"close":5.8,"high":5.85,"low":5.65,"open":5.85,"volume":80700},{"timestamp":1493991000,"date":"2017-05-05","index":1785,"close":5.85,"high":5.85,"low":5.65,"open":5.75,"volume":149700},{"timestamp":1494250200,"date":"2017-05-08","index":1786,"close":5.95,"high":6.2,"low":5.75,"open":5.8,"volume":257500},{"timestamp":1494336600,"date":"2017-05-09","index":1787,"close":5.8,"high":6.1,"low":5.56,"open":5.95,"volume":461900}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":1788,"close":5.65,"high":5.85,"low":5.05,"open":5.8,"volume":417200},{"timestamp":1494509400,"date":"2017-05-11","index":1789,"close":5.35,"high":6,"low":5,"open":6,"volume":519100},{"timestamp":1494595800,"date":"2017-05-12","index":1790,"close":5.28,"high":5.35,"low":5.25,"open":5.35,"volume":193900},{"timestamp":1494855000,"date":"2017-05-15","index":1791,"close":5.4,"high":5.5,"low":5.25,"open":5.3,"volume":169500},{"timestamp":1494941400,"date":"2017-05-16","index":1792,"close":5.6,"high":5.75,"low":5.25,"open":5.35,"volume":419600},{"timestamp":1495027800,"date":"2017-05-17","index":1793,"close":5.8,"high":5.85,"low":5.6,"open":5.7,"volume":557100},{"timestamp":1495114200,"date":"2017-05-18","index":1794,"close":5.8,"high":6,"low":5.7,"open":5.9,"volume":212900},{"timestamp":1495200600,"date":"2017-05-19","index":1795,"close":5.85,"high":5.9,"low":5.75,"open":5.85,"volume":113100},{"timestamp":1495459800,"date":"2017-05-22","index":1796,"close":5.8,"high":5.9,"low":5.7,"open":5.8,"volume":174900},{"timestamp":1495546200,"date":"2017-05-23","index":1797,"close":5.9,"high":5.9,"low":5.75,"open":5.8,"volume":124600},{"timestamp":1495632600,"date":"2017-05-24","index":1798,"close":5.95,"high":5.95,"low":5.7,"open":5.95,"volume":132000}]},{"date":"2017-03-16","estimated":-0.22,"reported":-0.33,"pre":[{"timestamp":1488378600,"date":"2017-03-01","index":1739,"close":6.9,"high":7,"low":6.45,"open":6.45,"volume":530300},{"timestamp":1488465000,"date":"2017-03-02","index":1740,"close":6.9,"high":7,"low":6.7,"open":6.95,"volume":255300},{"timestamp":1488551400,"date":"2017-03-03","index":1741,"close":7.35,"high":7.8,"low":6.9,"open":6.95,"volume":674200},{"timestamp":1488810600,"date":"2017-03-06","index":1742,"close":7.2,"high":7.6,"low":6.9,"open":7.6,"volume":472100},{"timestamp":1488897000,"date":"2017-03-07","index":1743,"close":7,"high":7.2,"low":6.95,"open":7.15,"volume":184800},{"timestamp":1488983400,"date":"2017-03-08","index":1744,"close":7,"high":7.2,"low":6.9,"open":6.95,"volume":163500},{"timestamp":1489069800,"date":"2017-03-09","index":1745,"close":7.25,"high":7.25,"low":6.9,"open":6.95,"volume":167100},{"timestamp":1489156200,"date":"2017-03-10","index":1746,"close":7.35,"high":7.45,"low":7.2,"open":7.25,"volume":194000},{"timestamp":1489411800,"date":"2017-03-13","index":1747,"close":7.55,"high":7.62,"low":7.4,"open":7.5,"volume":270200},{"timestamp":1489498200,"date":"2017-03-14","index":1748,"close":7.2,"high":7.65,"low":7.05,"open":7.65,"volume":251000},{"timestamp":1489584600,"date":"2017-03-15","index":1749,"close":7.25,"high":7.3,"low":7.05,"open":7.15,"volume":163700}],"post":[{"timestamp":1489671000,"date":"2017-03-16","index":1750,"close":7.2,"high":7.3,"low":7.05,"open":7.1,"volume":268900},{"timestamp":1489757400,"date":"2017-03-17","index":1751,"close":7.1,"high":7.1,"low":6.2,"open":6.5,"volume":921700},{"timestamp":1490016600,"date":"2017-03-20","index":1752,"close":6.85,"high":7.15,"low":6.8,"open":7.15,"volume":253600},{"timestamp":1490103000,"date":"2017-03-21","index":1753,"close":6.2,"high":6.8,"low":6.1,"open":6.8,"volume":628000},{"timestamp":1490189400,"date":"2017-03-22","index":1754,"close":6.35,"high":6.4,"low":6.1,"open":6.15,"volume":196400},{"timestamp":1490275800,"date":"2017-03-23","index":1755,"close":6.3,"high":6.8,"low":6.2,"open":6.3,"volume":314300},{"timestamp":1490362200,"date":"2017-03-24","index":1756,"close":6.15,"high":6.3,"low":6.1,"open":6.3,"volume":181400},{"timestamp":1490621400,"date":"2017-03-27","index":1757,"close":6.05,"high":6.18,"low":6,"open":6.05,"volume":189200},{"timestamp":1490707800,"date":"2017-03-28","index":1758,"close":5.85,"high":6.08,"low":5.8,"open":6,"volume":293700},{"timestamp":1490794200,"date":"2017-03-29","index":1759,"close":5.8,"high":5.85,"low":5.75,"open":5.8,"volume":196500},{"timestamp":1490880600,"date":"2017-03-30","index":1760,"close":6.15,"high":6.3,"low":5.85,"open":5.9,"volume":266200}]},{"date":"2016-11-14","estimated":-0.25,"reported":-0.32,"pre":[{"timestamp":1477661400,"date":"2016-10-28","index":1656,"close":7,"high":7.63,"low":6.75,"open":7.2,"volume":509400},{"timestamp":1477920600,"date":"2016-10-31","index":1657,"close":7.3,"high":7.5,"low":7,"open":7.15,"volume":282300},{"timestamp":1478007000,"date":"2016-11-01","index":1658,"close":6.95,"high":7.5,"low":6.85,"open":7.5,"volume":211500},{"timestamp":1478093400,"date":"2016-11-02","index":1659,"close":6.95,"high":7.05,"low":6.85,"open":6.95,"volume":162900},{"timestamp":1478179800,"date":"2016-11-03","index":1660,"close":6.55,"high":7,"low":6.45,"open":7,"volume":427900},{"timestamp":1478266200,"date":"2016-11-04","index":1661,"close":5.85,"high":6.6,"low":5.85,"open":6.55,"volume":535800},{"timestamp":1478529000,"date":"2016-11-07","index":1662,"close":6.15,"high":6.45,"low":5.75,"open":5.85,"volume":391000},{"timestamp":1478615400,"date":"2016-11-08","index":1663,"close":6.15,"high":6.4,"low":6.15,"open":6.25,"volume":131900},{"timestamp":1478701800,"date":"2016-11-09","index":1664,"close":6.65,"high":6.8,"low":5.8,"open":5.9,"volume":314700},{"timestamp":1478788200,"date":"2016-11-10","index":1665,"close":6.95,"high":7.15,"low":6.65,"open":6.8,"volume":310500},{"timestamp":1478874600,"date":"2016-11-11","index":1666,"close":7.75,"high":8,"low":7.01,"open":7.2,"volume":614500}],"post":[{"timestamp":1479133800,"date":"2016-11-14","index":1667,"close":7.4,"high":7.95,"low":7.15,"open":7.35,"volume":432400},{"timestamp":1479220200,"date":"2016-11-15","index":1668,"close":8.05,"high":8.25,"low":7.4,"open":7.6,"volume":528900},{"timestamp":1479306600,"date":"2016-11-16","index":1669,"close":8.2,"high":8.3,"low":8,"open":8.15,"volume":503700},{"timestamp":1479393000,"date":"2016-11-17","index":1670,"close":6.75,"high":7.65,"low":6.6,"open":7,"volume":1194600},{"timestamp":1479479400,"date":"2016-11-18","index":1671,"close":7.15,"high":7.2,"low":6.8,"open":6.95,"volume":253700},{"timestamp":1479738600,"date":"2016-11-21","index":1672,"close":7.45,"high":7.5,"low":7.2,"open":7.5,"volume":288300},{"timestamp":1479825000,"date":"2016-11-22","index":1673,"close":7.9,"high":8,"low":7.37,"open":7.4,"volume":356200},{"timestamp":1479911400,"date":"2016-11-23","index":1674,"close":8.4,"high":8.65,"low":7.5,"open":7.95,"volume":854500},{"timestamp":1480084200,"date":"2016-11-25","index":1675,"close":8.3,"high":8.5,"low":7.95,"open":8.45,"volume":231100},{"timestamp":1480343400,"date":"2016-11-28","index":1676,"close":8.55,"high":8.7,"low":8.35,"open":8.35,"volume":289200},{"timestamp":1480429800,"date":"2016-11-29","index":1677,"close":8.15,"high":8.6,"low":7.76,"open":7.9,"volume":702200}]},{"date":"2016-08-15","estimated":-0.18,"reported":-0.28,"pre":[{"timestamp":1469799000,"date":"2016-07-29","index":1592,"close":8.23,"high":8.25,"low":7.96,"open":8.02,"volume":389600},{"timestamp":1470058200,"date":"2016-08-01","index":1593,"close":7.91,"high":8.4,"low":7.55,"open":8.3,"volume":498800},{"timestamp":1470144600,"date":"2016-08-02","index":1594,"close":7.64,"high":7.96,"low":7.5,"open":7.96,"volume":439900},{"timestamp":1470231000,"date":"2016-08-03","index":1595,"close":7.84,"high":8,"low":7.58,"open":7.6,"volume":293300},{"timestamp":1470317400,"date":"2016-08-04","index":1596,"close":7.77,"high":8,"low":7.65,"open":8,"volume":169000},{"timestamp":1470403800,"date":"2016-08-05","index":1597,"close":7.47,"high":7.77,"low":7.35,"open":7.66,"volume":403400},{"timestamp":1470663000,"date":"2016-08-08","index":1598,"close":7.24,"high":7.48,"low":7.2,"open":7.41,"volume":342900},{"timestamp":1470749400,"date":"2016-08-09","index":1599,"close":7.61,"high":7.75,"low":7.11,"open":7.2,"volume":337600},{"timestamp":1470835800,"date":"2016-08-10","index":1600,"close":7.35,"high":7.74,"low":7.26,"open":7.62,"volume":333100},{"timestamp":1470922200,"date":"2016-08-11","index":1601,"close":7.75,"high":7.93,"low":7.4,"open":7.43,"volume":368500},{"timestamp":1471008600,"date":"2016-08-12","index":1602,"close":7.87,"high":8.11,"low":7.66,"open":7.71,"volume":485800}],"post":[{"timestamp":1471267800,"date":"2016-08-15","index":1603,"close":7.51,"high":7.81,"low":7.05,"open":7.6,"volume":657200},{"timestamp":1471354200,"date":"2016-08-16","index":1604,"close":7.36,"high":7.66,"low":7.32,"open":7.54,"volume":276500},{"timestamp":1471440600,"date":"2016-08-17","index":1605,"close":7.18,"high":7.5,"low":7.1,"open":7.31,"volume":266600},{"timestamp":1471527000,"date":"2016-08-18","index":1606,"close":7.19,"high":7.24,"low":7.07,"open":7.09,"volume":259700},{"timestamp":1471613400,"date":"2016-08-19","index":1607,"close":7.29,"high":7.39,"low":7.14,"open":7.22,"volume":156400},{"timestamp":1471872600,"date":"2016-08-22","index":1608,"close":7.1,"high":7.32,"low":7.09,"open":7.32,"volume":219200},{"timestamp":1471959000,"date":"2016-08-23","index":1609,"close":7.32,"high":7.6,"low":7.07,"open":7.15,"volume":449700},{"timestamp":1472045400,"date":"2016-08-24","index":1610,"close":7.31,"high":7.89,"low":7.25,"open":7.37,"volume":545600},{"timestamp":1472131800,"date":"2016-08-25","index":1611,"close":7.66,"high":7.8,"low":7.23,"open":7.27,"volume":305200},{"timestamp":1472218200,"date":"2016-08-26","index":1612,"close":7.85,"high":8,"low":7.59,"open":7.7,"volume":391200},{"timestamp":1472477400,"date":"2016-08-29","index":1613,"close":8.59,"high":8.75,"low":7.92,"open":7.96,"volume":1179400}]},{"date":"2016-05-12","estimated":-0.18,"reported":-0.26,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":1527,"close":4.77,"high":4.96,"low":4.72,"open":4.82,"volume":63500},{"timestamp":1461850200,"date":"2016-04-28","index":1528,"close":4.78,"high":5,"low":4.75,"open":4.75,"volume":64900},{"timestamp":1461936600,"date":"2016-04-29","index":1529,"close":4.71,"high":4.92,"low":4.65,"open":4.79,"volume":63100},{"timestamp":1462195800,"date":"2016-05-02","index":1530,"close":4.68,"high":4.72,"low":4.65,"open":4.65,"volume":67500},{"timestamp":1462282200,"date":"2016-05-03","index":1531,"close":4.87,"high":4.94,"low":4.65,"open":4.65,"volume":82000},{"timestamp":1462368600,"date":"2016-05-04","index":1532,"close":4.71,"high":4.97,"low":4.69,"open":4.95,"volume":58700},{"timestamp":1462455000,"date":"2016-05-05","index":1533,"close":4.66,"high":4.75,"low":4.64,"open":4.71,"volume":56000},{"timestamp":1462541400,"date":"2016-05-06","index":1534,"close":4.59,"high":4.75,"low":4.51,"open":4.7,"volume":60100},{"timestamp":1462800600,"date":"2016-05-09","index":1535,"close":4.45,"high":4.6,"low":4.31,"open":4.55,"volume":164200},{"timestamp":1462887000,"date":"2016-05-10","index":1536,"close":4.32,"high":4.58,"low":4.3,"open":4.43,"volume":146600},{"timestamp":1462973400,"date":"2016-05-11","index":1537,"close":4.48,"high":4.5,"low":4.3,"open":4.32,"volume":101700}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":1538,"close":4.78,"high":4.95,"low":4.37,"open":4.48,"volume":109500},{"timestamp":1463146200,"date":"2016-05-13","index":1539,"close":4.9,"high":5.02,"low":4.3,"open":4.52,"volume":223000},{"timestamp":1463405400,"date":"2016-05-16","index":1540,"close":5.06,"high":5.35,"low":5.01,"open":5.35,"volume":191700},{"timestamp":1463491800,"date":"2016-05-17","index":1541,"close":5.2,"high":5.47,"low":4.8,"open":5.14,"volume":236900},{"timestamp":1463578200,"date":"2016-05-18","index":1542,"close":5.28,"high":5.33,"low":5.14,"open":5.21,"volume":77600},{"timestamp":1463664600,"date":"2016-05-19","index":1543,"close":5.25,"high":5.45,"low":5.18,"open":5.29,"volume":88100},{"timestamp":1463751000,"date":"2016-05-20","index":1544,"close":5.2,"high":5.32,"low":5.06,"open":5.32,"volume":74800},{"timestamp":1464010200,"date":"2016-05-23","index":1545,"close":5.48,"high":5.57,"low":5.02,"open":5.18,"volume":309200},{"timestamp":1464096600,"date":"2016-05-24","index":1546,"close":5.75,"high":5.99,"low":5.5,"open":5.56,"volume":337800},{"timestamp":1464183000,"date":"2016-05-25","index":1547,"close":5.87,"high":5.91,"low":5.48,"open":5.81,"volume":255200},{"timestamp":1464269400,"date":"2016-05-26","index":1548,"close":5.77,"high":6.06,"low":5.56,"open":5.86,"volume":228800}]},{"date":"2016-03-30","estimated":-0.15,"reported":-0.24,"pre":[{"timestamp":1457962200,"date":"2016-03-14","index":1496,"close":6.21,"high":6.53,"low":6.2,"open":6.2,"volume":183100},{"timestamp":1458048600,"date":"2016-03-15","index":1497,"close":5.75,"high":5.95,"low":5.64,"open":5.95,"volume":204000},{"timestamp":1458135000,"date":"2016-03-16","index":1498,"close":5.8,"high":5.93,"low":5.76,"open":5.82,"volume":76800},{"timestamp":1458221400,"date":"2016-03-17","index":1499,"close":5.46,"high":5.94,"low":5.45,"open":5.8,"volume":124400},{"timestamp":1458307800,"date":"2016-03-18","index":1500,"close":5.59,"high":5.64,"low":5.37,"open":5.51,"volume":104900},{"timestamp":1458567000,"date":"2016-03-21","index":1501,"close":5.49,"high":5.56,"low":5.36,"open":5.52,"volume":74200},{"timestamp":1458653400,"date":"2016-03-22","index":1502,"close":5.52,"high":5.62,"low":5.36,"open":5.41,"volume":69800},{"timestamp":1458739800,"date":"2016-03-23","index":1503,"close":5.7,"high":5.84,"low":5.47,"open":5.52,"volume":120600},{"timestamp":1458826200,"date":"2016-03-24","index":1504,"close":5.82,"high":5.84,"low":5.6,"open":5.71,"volume":39400},{"timestamp":1459171800,"date":"2016-03-28","index":1505,"close":6.08,"high":6.2,"low":5.82,"open":5.9,"volume":170300},{"timestamp":1459258200,"date":"2016-03-29","index":1506,"close":6.02,"high":6.23,"low":5.89,"open":6.09,"volume":192900}],"post":[{"timestamp":1459344600,"date":"2016-03-30","index":1507,"close":5.85,"high":6.05,"low":5.75,"open":5.96,"volume":118100},{"timestamp":1459431000,"date":"2016-03-31","index":1508,"close":5.33,"high":5.59,"low":5.2,"open":5.24,"volume":279600},{"timestamp":1459517400,"date":"2016-04-01","index":1509,"close":5.45,"high":5.52,"low":5.3,"open":5.3,"volume":86900},{"timestamp":1459776600,"date":"2016-04-04","index":1510,"close":5.63,"high":5.68,"low":5.42,"open":5.52,"volume":67200},{"timestamp":1459863000,"date":"2016-04-05","index":1511,"close":5.55,"high":5.75,"low":5.51,"open":5.75,"volume":62000},{"timestamp":1459949400,"date":"2016-04-06","index":1512,"close":5.51,"high":5.57,"low":5.35,"open":5.55,"volume":80200},{"timestamp":1460035800,"date":"2016-04-07","index":1513,"close":5.26,"high":5.52,"low":5.21,"open":5.5,"volume":103100},{"timestamp":1460122200,"date":"2016-04-08","index":1514,"close":5.1,"high":5.27,"low":5.02,"open":5.27,"volume":144800},{"timestamp":1460381400,"date":"2016-04-11","index":1515,"close":5.33,"high":5.39,"low":5.05,"open":5.12,"volume":125700},{"timestamp":1460467800,"date":"2016-04-12","index":1516,"close":5.23,"high":5.35,"low":5.16,"open":5.35,"volume":67300},{"timestamp":1460554200,"date":"2016-04-13","index":1517,"close":5.15,"high":5.29,"low":5.13,"open":5.13,"volume":79200}]},{"date":"2015-11-12","estimated":-0.16,"reported":-0.17,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":1403,"close":5.18,"high":5.2,"low":4.83,"open":4.93,"volume":98800},{"timestamp":1446125400,"date":"2015-10-29","index":1404,"close":5.11,"high":5.3,"low":5.01,"open":5.22,"volume":64700},{"timestamp":1446211800,"date":"2015-10-30","index":1405,"close":5.07,"high":5.15,"low":5.03,"open":5.03,"volume":32100},{"timestamp":1446474600,"date":"2015-11-02","index":1406,"close":5.12,"high":5.15,"low":4.9,"open":5.04,"volume":59100},{"timestamp":1446561000,"date":"2015-11-03","index":1407,"close":5.01,"high":5.12,"low":5.01,"open":5.1,"volume":29500},{"timestamp":1446647400,"date":"2015-11-04","index":1408,"close":5.06,"high":5.1,"low":4.99,"open":5,"volume":28700},{"timestamp":1446733800,"date":"2015-11-05","index":1409,"close":4.96,"high":5.06,"low":4.92,"open":5.06,"volume":21400},{"timestamp":1446820200,"date":"2015-11-06","index":1410,"close":5.08,"high":5.17,"low":4.85,"open":4.9,"volume":49400},{"timestamp":1447079400,"date":"2015-11-09","index":1411,"close":4.73,"high":5.07,"low":4.65,"open":5.07,"volume":77200},{"timestamp":1447165800,"date":"2015-11-10","index":1412,"close":4.54,"high":4.76,"low":4.5,"open":4.71,"volume":131000},{"timestamp":1447252200,"date":"2015-11-11","index":1413,"close":4.9,"high":4.97,"low":4.54,"open":4.54,"volume":115900}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":1414,"close":4.93,"high":5.09,"low":4.82,"open":4.92,"volume":98100},{"timestamp":1447425000,"date":"2015-11-13","index":1415,"close":4.87,"high":5.2,"low":4.85,"open":5.17,"volume":99600},{"timestamp":1447684200,"date":"2015-11-16","index":1416,"close":4.9,"high":5.07,"low":4.77,"open":4.83,"volume":101800},{"timestamp":1447770600,"date":"2015-11-17","index":1417,"close":5.5,"high":5.51,"low":4.81,"open":4.87,"volume":235100},{"timestamp":1447857000,"date":"2015-11-18","index":1418,"close":5.93,"high":5.99,"low":5.23,"open":5.58,"volume":435300},{"timestamp":1447943400,"date":"2015-11-19","index":1419,"close":6.16,"high":6.3,"low":5.65,"open":5.99,"volume":381400},{"timestamp":1448029800,"date":"2015-11-20","index":1420,"close":6.13,"high":6.25,"low":5.9,"open":6.22,"volume":137200},{"timestamp":1448289000,"date":"2015-11-23","index":1421,"close":6,"high":6.25,"low":5.79,"open":6.16,"volume":222000},{"timestamp":1448375400,"date":"2015-11-24","index":1422,"close":6.05,"high":6.14,"low":5.7,"open":5.91,"volume":153800},{"timestamp":1448461800,"date":"2015-11-25","index":1423,"close":5.83,"high":6.14,"low":5.76,"open":6.08,"volume":97700},{"timestamp":1448634600,"date":"2015-11-27","index":1424,"close":5.89,"high":5.95,"low":5.67,"open":5.75,"volume":56300}]},{"date":"2015-08-13","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":1339,"close":5.55,"high":5.82,"low":5.51,"open":5.66,"volume":69700},{"timestamp":1438263000,"date":"2015-07-30","index":1340,"close":5.71,"high":5.74,"low":5.5,"open":5.56,"volume":58000},{"timestamp":1438349400,"date":"2015-07-31","index":1341,"close":5.47,"high":5.72,"low":5.43,"open":5.65,"volume":46400},{"timestamp":1438608600,"date":"2015-08-03","index":1342,"close":5.38,"high":5.65,"low":5.17,"open":5.44,"volume":127600},{"timestamp":1438695000,"date":"2015-08-04","index":1343,"close":5.02,"high":5.42,"low":4.95,"open":5.4,"volume":126900},{"timestamp":1438781400,"date":"2015-08-05","index":1344,"close":5.05,"high":5.43,"low":5,"open":5.03,"volume":69600},{"timestamp":1438867800,"date":"2015-08-06","index":1345,"close":4.77,"high":5.05,"low":4.65,"open":4.96,"volume":144900},{"timestamp":1438954200,"date":"2015-08-07","index":1346,"close":4.55,"high":4.79,"low":4.55,"open":4.71,"volume":78600},{"timestamp":1439213400,"date":"2015-08-10","index":1347,"close":4.68,"high":4.98,"low":4.59,"open":4.59,"volume":72300},{"timestamp":1439299800,"date":"2015-08-11","index":1348,"close":4.5,"high":4.75,"low":4.5,"open":4.75,"volume":113700},{"timestamp":1439386200,"date":"2015-08-12","index":1349,"close":4.41,"high":4.6,"low":4.24,"open":4.34,"volume":94200}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":1350,"close":4.4,"high":4.55,"low":4.22,"open":4.22,"volume":65200},{"timestamp":1439559000,"date":"2015-08-14","index":1351,"close":4.11,"high":4.33,"low":3.61,"open":4.16,"volume":211500},{"timestamp":1439818200,"date":"2015-08-17","index":1352,"close":4.46,"high":5,"low":4,"open":4,"volume":298200},{"timestamp":1439904600,"date":"2015-08-18","index":1353,"close":4.49,"high":4.6,"low":4.41,"open":4.5,"volume":116600},{"timestamp":1439991000,"date":"2015-08-19","index":1354,"close":4.4,"high":4.63,"low":4.25,"open":4.51,"volume":85300},{"timestamp":1440077400,"date":"2015-08-20","index":1355,"close":4.07,"high":4.37,"low":4.01,"open":4.36,"volume":153200},{"timestamp":1440163800,"date":"2015-08-21","index":1356,"close":4.06,"high":4.1,"low":3.92,"open":4.05,"volume":59800},{"timestamp":1440423000,"date":"2015-08-24","index":1357,"close":4.01,"high":4.17,"low":3.61,"open":3.61,"volume":174300},{"timestamp":1440509400,"date":"2015-08-25","index":1358,"close":4.25,"high":4.5,"low":4.14,"open":4.24,"volume":90100},{"timestamp":1440595800,"date":"2015-08-26","index":1359,"close":3.99,"high":4.27,"low":3.97,"open":4.27,"volume":190000},{"timestamp":1440682200,"date":"2015-08-27","index":1360,"close":3.99,"high":4.15,"low":3.95,"open":4.06,"volume":115600}]},{"date":"2015-05-12","estimated":-0.14,"reported":-0.4,"pre":[{"timestamp":1430141400,"date":"2015-04-27","index":1274,"close":6.43,"high":6.52,"low":6.25,"open":6.27,"volume":113200},{"timestamp":1430227800,"date":"2015-04-28","index":1275,"close":6.42,"high":6.57,"low":6.2,"open":6.47,"volume":77200},{"timestamp":1430314200,"date":"2015-04-29","index":1276,"close":6.42,"high":6.52,"low":6.38,"open":6.43,"volume":47600},{"timestamp":1430400600,"date":"2015-04-30","index":1277,"close":6.4,"high":6.49,"low":6.2,"open":6.38,"volume":81500},{"timestamp":1430487000,"date":"2015-05-01","index":1278,"close":6.27,"high":6.43,"low":6.04,"open":6.43,"volume":51700},{"timestamp":1430746200,"date":"2015-05-04","index":1279,"close":6.35,"high":6.39,"low":6.18,"open":6.32,"volume":69300},{"timestamp":1430832600,"date":"2015-05-05","index":1280,"close":6.19,"high":6.37,"low":6.1,"open":6.37,"volume":50000},{"timestamp":1430919000,"date":"2015-05-06","index":1281,"close":5.8,"high":6.21,"low":5.8,"open":6.18,"volume":66600},{"timestamp":1431005400,"date":"2015-05-07","index":1282,"close":5.99,"high":6.05,"low":5.8,"open":5.82,"volume":70900},{"timestamp":1431091800,"date":"2015-05-08","index":1283,"close":5.98,"high":6.11,"low":5.84,"open":5.94,"volume":42900},{"timestamp":1431351000,"date":"2015-05-11","index":1284,"close":6.3,"high":6.35,"low":5.91,"open":6.02,"volume":88300}],"post":[{"timestamp":1431437400,"date":"2015-05-12","index":1285,"close":6.18,"high":6.35,"low":6.05,"open":6.16,"volume":56200},{"timestamp":1431523800,"date":"2015-05-13","index":1286,"close":5.79,"high":6.3,"low":5.62,"open":6.3,"volume":175200},{"timestamp":1431610200,"date":"2015-05-14","index":1287,"close":5.5,"high":5.88,"low":5.41,"open":5.66,"volume":122000},{"timestamp":1431696600,"date":"2015-05-15","index":1288,"close":5.58,"high":5.71,"low":5.48,"open":5.49,"volume":66000},{"timestamp":1431955800,"date":"2015-05-18","index":1289,"close":5.8,"high":5.84,"low":5.58,"open":5.62,"volume":83800},{"timestamp":1432042200,"date":"2015-05-19","index":1290,"close":5.83,"high":6,"low":5.6,"open":5.7,"volume":78800},{"timestamp":1432128600,"date":"2015-05-20","index":1291,"close":5.89,"high":6.05,"low":5.81,"open":5.9,"volume":91400},{"timestamp":1432215000,"date":"2015-05-21","index":1292,"close":5.69,"high":5.9,"low":5.58,"open":5.82,"volume":96600},{"timestamp":1432301400,"date":"2015-05-22","index":1293,"close":5.6,"high":5.82,"low":5.56,"open":5.7,"volume":41000},{"timestamp":1432647000,"date":"2015-05-26","index":1294,"close":5.74,"high":5.75,"low":5.48,"open":5.6,"volume":46900},{"timestamp":1432733400,"date":"2015-05-27","index":1295,"close":5.85,"high":5.95,"low":5.59,"open":5.73,"volume":63500}]},{"date":"2015-03-31","estimated":-0.16,"reported":-0.59,"pre":[{"timestamp":1426512600,"date":"2015-03-16","index":1245,"close":6.47,"high":6.5,"low":6.22,"open":6.37,"volume":124800},{"timestamp":1426599000,"date":"2015-03-17","index":1246,"close":5.89,"high":6.64,"low":5.82,"open":6.64,"volume":171300},{"timestamp":1426685400,"date":"2015-03-18","index":1247,"close":6.19,"high":6.3,"low":5.89,"open":5.89,"volume":103300},{"timestamp":1426771800,"date":"2015-03-19","index":1248,"close":5.96,"high":6.34,"low":5.82,"open":6.23,"volume":143000},{"timestamp":1426858200,"date":"2015-03-20","index":1249,"close":5.91,"high":6.15,"low":5.91,"open":6.02,"volume":172500},{"timestamp":1427117400,"date":"2015-03-23","index":1250,"close":6.11,"high":6.15,"low":5.92,"open":5.92,"volume":55000},{"timestamp":1427203800,"date":"2015-03-24","index":1251,"close":6.06,"high":6.17,"low":5.99,"open":6.13,"volume":52600},{"timestamp":1427290200,"date":"2015-03-25","index":1252,"close":5.75,"high":5.99,"low":5.6,"open":5.99,"volume":147100},{"timestamp":1427376600,"date":"2015-03-26","index":1253,"close":5.62,"high":5.98,"low":5.2,"open":5.75,"volume":272700},{"timestamp":1427463000,"date":"2015-03-27","index":1254,"close":5.46,"high":5.9,"low":5.4,"open":5.66,"volume":75900},{"timestamp":1427722200,"date":"2015-03-30","index":1255,"close":5.81,"high":5.84,"low":5.47,"open":5.55,"volume":118100}],"post":[{"timestamp":1427808600,"date":"2015-03-31","index":1256,"close":5.58,"high":5.85,"low":5.5,"open":5.83,"volume":60800},{"timestamp":1427895000,"date":"2015-04-01","index":1257,"close":5.62,"high":5.7,"low":5,"open":5.45,"volume":131900},{"timestamp":1427981400,"date":"2015-04-02","index":1258,"close":5.76,"high":5.99,"low":5.62,"open":5.73,"volume":104800},{"timestamp":1428327000,"date":"2015-04-06","index":1259,"close":5.85,"high":5.94,"low":5.54,"open":5.85,"volume":147700},{"timestamp":1428413400,"date":"2015-04-07","index":1260,"close":5.61,"high":5.89,"low":5.4,"open":5.89,"volume":61500},{"timestamp":1428499800,"date":"2015-04-08","index":1261,"close":5.55,"high":5.78,"low":5.55,"open":5.57,"volume":58500},{"timestamp":1428586200,"date":"2015-04-09","index":1262,"close":5.71,"high":5.79,"low":5.58,"open":5.7,"volume":55400},{"timestamp":1428672600,"date":"2015-04-10","index":1263,"close":6.74,"high":6.97,"low":5.7,"open":5.8,"volume":327800},{"timestamp":1428931800,"date":"2015-04-13","index":1264,"close":6.53,"high":6.75,"low":6.18,"open":6.49,"volume":285800},{"timestamp":1429018200,"date":"2015-04-14","index":1265,"close":6.29,"high":6.63,"low":6.26,"open":6.62,"volume":120300},{"timestamp":1429104600,"date":"2015-04-15","index":1266,"close":6.35,"high":6.58,"low":6.16,"open":6.35,"volume":148300}]},{"date":"2014-11-14","estimated":-0.1,"reported":-0.31,"pre":[{"timestamp":1414675800,"date":"2014-10-30","index":1153,"close":3.2,"high":3.29,"low":3.18,"open":3.25,"volume":9900},{"timestamp":1414762200,"date":"2014-10-31","index":1154,"close":3.19,"high":3.2,"low":3.07,"open":3.19,"volume":15900},{"timestamp":1415025000,"date":"2014-11-03","index":1155,"close":3.24,"high":3.25,"low":3.18,"open":3.18,"volume":17500},{"timestamp":1415111400,"date":"2014-11-04","index":1156,"close":3.45,"high":3.5,"low":3.2,"open":3.24,"volume":161600},{"timestamp":1415197800,"date":"2014-11-05","index":1157,"close":3.63,"high":3.65,"low":3.49,"open":3.52,"volume":91100},{"timestamp":1415284200,"date":"2014-11-06","index":1158,"close":3.58,"high":3.78,"low":3.5,"open":3.7,"volume":80200},{"timestamp":1415370600,"date":"2014-11-07","index":1159,"close":3.45,"high":3.6,"low":3.41,"open":3.6,"volume":41000},{"timestamp":1415629800,"date":"2014-11-10","index":1160,"close":3.47,"high":3.53,"low":3.41,"open":3.49,"volume":21000},{"timestamp":1415716200,"date":"2014-11-11","index":1161,"close":3.7,"high":3.79,"low":3.46,"open":3.47,"volume":89400},{"timestamp":1415802600,"date":"2014-11-12","index":1162,"close":3.95,"high":4.03,"low":3.75,"open":3.77,"volume":205900},{"timestamp":1415889000,"date":"2014-11-13","index":1163,"close":3.99,"high":4.15,"low":3.95,"open":4.04,"volume":99000}],"post":[{"timestamp":1415975400,"date":"2014-11-14","index":1164,"close":4.03,"high":4.03,"low":3.9,"open":4,"volume":55800},{"timestamp":1416234600,"date":"2014-11-17","index":1165,"close":3.5,"high":4.01,"low":3.5,"open":4.01,"volume":186900},{"timestamp":1416321000,"date":"2014-11-18","index":1166,"close":3.56,"high":3.74,"low":3.52,"open":3.52,"volume":100900},{"timestamp":1416407400,"date":"2014-11-19","index":1167,"close":3.57,"high":3.58,"low":3.5,"open":3.56,"volume":34300},{"timestamp":1416493800,"date":"2014-11-20","index":1168,"close":3.43,"high":3.58,"low":3.43,"open":3.58,"volume":41000},{"timestamp":1416580200,"date":"2014-11-21","index":1169,"close":3.4,"high":3.45,"low":3.36,"open":3.45,"volume":52000},{"timestamp":1416839400,"date":"2014-11-24","index":1170,"close":3.47,"high":3.47,"low":3.37,"open":3.4,"volume":18400},{"timestamp":1416925800,"date":"2014-11-25","index":1171,"close":3.61,"high":3.7,"low":3.45,"open":3.49,"volume":76300},{"timestamp":1417012200,"date":"2014-11-26","index":1172,"close":3.52,"high":3.76,"low":3.42,"open":3.61,"volume":60700},{"timestamp":1417185000,"date":"2014-11-28","index":1173,"close":3.44,"high":3.6,"low":3.4,"open":3.6,"volume":32400},{"timestamp":1417444200,"date":"2014-12-01","index":1174,"close":3.48,"high":3.52,"low":3.33,"open":3.43,"volume":43000}]},{"date":"2014-08-14","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1406727000,"date":"2014-07-30","index":1088,"close":2.71,"high":2.8,"low":2.67,"open":2.77,"volume":47800},{"timestamp":1406813400,"date":"2014-07-31","index":1089,"close":2.8,"high":2.9,"low":2.64,"open":2.75,"volume":32900},{"timestamp":1406899800,"date":"2014-08-01","index":1090,"close":2.67,"high":2.77,"low":2.65,"open":2.65,"volume":17300},{"timestamp":1407159000,"date":"2014-08-04","index":1091,"close":2.67,"high":2.75,"low":2.6,"open":2.75,"volume":23100},{"timestamp":1407245400,"date":"2014-08-05","index":1092,"close":2.68,"high":2.7,"low":2.57,"open":2.6,"volume":57100},{"timestamp":1407331800,"date":"2014-08-06","index":1093,"close":2.71,"high":2.99,"low":2.68,"open":2.69,"volume":251700},{"timestamp":1407418200,"date":"2014-08-07","index":1094,"close":2.72,"high":2.79,"low":2.67,"open":2.71,"volume":108600},{"timestamp":1407504600,"date":"2014-08-08","index":1095,"close":2.73,"high":2.75,"low":2.61,"open":2.71,"volume":120800},{"timestamp":1407763800,"date":"2014-08-11","index":1096,"close":2.74,"high":2.75,"low":2.61,"open":2.75,"volume":17300},{"timestamp":1407850200,"date":"2014-08-12","index":1097,"close":2.71,"high":2.74,"low":2.66,"open":2.74,"volume":18100},{"timestamp":1407936600,"date":"2014-08-13","index":1098,"close":2.7,"high":2.73,"low":2.7,"open":2.73,"volume":14800}],"post":[{"timestamp":1408023000,"date":"2014-08-14","index":1099,"close":2.7,"high":2.75,"low":2.69,"open":2.7,"volume":16700},{"timestamp":1408109400,"date":"2014-08-15","index":1100,"close":2.68,"high":2.75,"low":2.68,"open":2.74,"volume":8700},{"timestamp":1408368600,"date":"2014-08-18","index":1101,"close":2.7,"high":2.82,"low":2.66,"open":2.68,"volume":36300},{"timestamp":1408455000,"date":"2014-08-19","index":1102,"close":2.79,"high":2.85,"low":2.75,"open":2.85,"volume":17000},{"timestamp":1408541400,"date":"2014-08-20","index":1103,"close":2.79,"high":2.8,"low":2.75,"open":2.78,"volume":13700},{"timestamp":1408627800,"date":"2014-08-21","index":1104,"close":2.79,"high":2.84,"low":2.75,"open":2.79,"volume":31200},{"timestamp":1408714200,"date":"2014-08-22","index":1105,"close":2.85,"high":2.85,"low":2.8,"open":2.82,"volume":13800},{"timestamp":1408973400,"date":"2014-08-25","index":1106,"close":2.8,"high":2.88,"low":2.78,"open":2.85,"volume":37900},{"timestamp":1409059800,"date":"2014-08-26","index":1107,"close":2.98,"high":3.05,"low":2.85,"open":2.85,"volume":111300},{"timestamp":1409146200,"date":"2014-08-27","index":1108,"close":2.9,"high":3.1,"low":2.86,"open":2.99,"volume":102800},{"timestamp":1409232600,"date":"2014-08-28","index":1109,"close":2.9,"high":2.96,"low":2.86,"open":2.93,"volume":14000}]}]
diff --git a/data/VUZI_partial.json b/data/VUZI_partial.json
index 93a0f9474..ca7f45385 100644
--- a/data/VUZI_partial.json
+++ b/data/VUZI_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":-0.1,"reported":null,"pre":[],"post":[]},{"date":"2024-05-09","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300},{"timestamp":1714483800,"date":"2024-04-30","index":3542,"close":1.33,"high":1.4,"low":1.33,"open":1.38,"volume":397800},{"timestamp":1714570200,"date":"2024-05-01","index":3543,"close":1.32,"high":1.39,"low":1.29,"open":1.34,"volume":457400},{"timestamp":1714656600,"date":"2024-05-02","index":3544,"close":1.36,"high":1.4,"low":1.3,"open":1.32,"volume":651200},{"timestamp":1714743000,"date":"2024-05-03","index":3545,"close":1.31,"high":1.45,"low":1.3,"open":1.4,"volume":402900},{"timestamp":1715002200,"date":"2024-05-06","index":3546,"close":1.29,"high":1.34,"low":1.27,"open":1.32,"volume":507100},{"timestamp":1715088600,"date":"2024-05-07","index":3547,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":480400},{"timestamp":1715175000,"date":"2024-05-08","index":3548,"close":1.28,"high":1.32,"low":1.23,"open":1.25,"volume":478900}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":3549,"close":1.17,"high":1.3,"low":1.17,"open":1.25,"volume":1028400},{"timestamp":1715347800,"date":"2024-05-10","index":3550,"close":1.2,"high":1.29,"low":1.17,"open":1.26,"volume":1659200},{"timestamp":1715607000,"date":"2024-05-13","index":3551,"close":1.34,"high":1.49,"low":1.22,"open":1.22,"volume":2291000},{"timestamp":1715693400,"date":"2024-05-14","index":3552,"close":1.5,"high":1.8,"low":1.39,"open":1.39,"volume":3847200},{"timestamp":1715779800,"date":"2024-05-15","index":3553,"close":1.55,"high":1.59,"low":1.46,"open":1.55,"volume":807700},{"timestamp":1715866200,"date":"2024-05-16","index":3554,"close":1.5,"high":1.57,"low":1.48,"open":1.55,"volume":591800},{"timestamp":1715952600,"date":"2024-05-17","index":3555,"close":1.42,"high":1.64,"low":1.41,"open":1.52,"volume":973400},{"timestamp":1716211800,"date":"2024-05-20","index":3556,"close":1.6,"high":1.62,"low":1.4,"open":1.42,"volume":1079200},{"timestamp":1716298200,"date":"2024-05-21","index":3557,"close":1.54,"high":1.61,"low":1.53,"open":1.6,"volume":440800},{"timestamp":1716384600,"date":"2024-05-22","index":3558,"close":1.55,"high":1.62,"low":1.51,"open":1.51,"volume":499300},{"timestamp":1716471000,"date":"2024-05-23","index":3559,"close":1.55,"high":1.59,"low":1.52,"open":1.55,"volume":549400}]},{"date":"2024-04-15","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":3520,"close":1.21,"high":1.28,"low":1.18,"open":1.23,"volume":1542000},{"timestamp":1711978200,"date":"2024-04-01","index":3521,"close":1.21,"high":1.25,"low":1.18,"open":1.2,"volume":1022100},{"timestamp":1712064600,"date":"2024-04-02","index":3522,"close":1.26,"high":1.34,"low":1.12,"open":1.21,"volume":884700},{"timestamp":1712151000,"date":"2024-04-03","index":3523,"close":1.24,"high":1.26,"low":1.19,"open":1.23,"volume":393700},{"timestamp":1712237400,"date":"2024-04-04","index":3524,"close":1.4,"high":1.51,"low":1.25,"open":1.25,"volume":1886500},{"timestamp":1712323800,"date":"2024-04-05","index":3525,"close":1.42,"high":1.48,"low":1.36,"open":1.39,"volume":997800},{"timestamp":1712583000,"date":"2024-04-08","index":3526,"close":1.58,"high":1.65,"low":1.45,"open":1.48,"volume":1548800},{"timestamp":1712669400,"date":"2024-04-09","index":3527,"close":1.51,"high":1.63,"low":1.45,"open":1.6,"volume":896800},{"timestamp":1712755800,"date":"2024-04-10","index":3528,"close":1.4,"high":1.48,"low":1.37,"open":1.47,"volume":640300},{"timestamp":1712842200,"date":"2024-04-11","index":3529,"close":1.38,"high":1.48,"low":1.36,"open":1.43,"volume":557300},{"timestamp":1712928600,"date":"2024-04-12","index":3530,"close":1.23,"high":1.39,"low":1.21,"open":1.37,"volume":977400}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":3531,"close":1.23,"high":1.31,"low":1.18,"open":1.26,"volume":1245700},{"timestamp":1713274200,"date":"2024-04-16","index":3532,"close":1.2,"high":1.24,"low":1.1,"open":1.24,"volume":1175500},{"timestamp":1713360600,"date":"2024-04-17","index":3533,"close":1.22,"high":1.25,"low":1.15,"open":1.21,"volume":537800},{"timestamp":1713447000,"date":"2024-04-18","index":3534,"close":1.26,"high":1.36,"low":1.19,"open":1.22,"volume":1020900},{"timestamp":1713533400,"date":"2024-04-19","index":3535,"close":1.21,"high":1.27,"low":1.19,"open":1.22,"volume":549000},{"timestamp":1713792600,"date":"2024-04-22","index":3536,"close":1.35,"high":1.36,"low":1.21,"open":1.25,"volume":890800},{"timestamp":1713879000,"date":"2024-04-23","index":3537,"close":1.31,"high":1.42,"low":1.3,"open":1.33,"volume":691500},{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300}]},{"date":"2023-11-09","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":3414,"close":3.14,"high":3.22,"low":3.13,"open":3.19,"volume":197300},{"timestamp":1698327000,"date":"2023-10-26","index":3415,"close":3.15,"high":3.21,"low":3.08,"open":3.13,"volume":422900},{"timestamp":1698413400,"date":"2023-10-27","index":3416,"close":3.05,"high":3.23,"low":3.04,"open":3.2,"volume":405900},{"timestamp":1698672600,"date":"2023-10-30","index":3417,"close":3.1,"high":3.14,"low":3.01,"open":3.06,"volume":284000},{"timestamp":1698759000,"date":"2023-10-31","index":3418,"close":3.25,"high":3.26,"low":3.04,"open":3.08,"volume":381100},{"timestamp":1698845400,"date":"2023-11-01","index":3419,"close":3.16,"high":3.26,"low":3.15,"open":3.25,"volume":433000},{"timestamp":1698931800,"date":"2023-11-02","index":3420,"close":3.37,"high":3.39,"low":3.21,"open":3.21,"volume":513900},{"timestamp":1699018200,"date":"2023-11-03","index":3421,"close":3.53,"high":3.65,"low":3.45,"open":3.46,"volume":736800},{"timestamp":1699281000,"date":"2023-11-06","index":3422,"close":3.37,"high":3.57,"low":3.34,"open":3.51,"volume":342300},{"timestamp":1699367400,"date":"2023-11-07","index":3423,"close":3.38,"high":3.45,"low":3.33,"open":3.36,"volume":252500},{"timestamp":1699453800,"date":"2023-11-08","index":3424,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":249900}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":3425,"close":3.12,"high":3.48,"low":3.09,"open":3.34,"volume":974300},{"timestamp":1699626600,"date":"2023-11-10","index":3426,"close":2.58,"high":2.74,"low":2.5,"open":2.6,"volume":2907800},{"timestamp":1699885800,"date":"2023-11-13","index":3427,"close":1.93,"high":2.58,"low":1.87,"open":2.55,"volume":3182300},{"timestamp":1699972200,"date":"2023-11-14","index":3428,"close":2.38,"high":2.41,"low":2.08,"open":2.09,"volume":1646800},{"timestamp":1700058600,"date":"2023-11-15","index":3429,"close":2.62,"high":2.71,"low":2.33,"open":2.44,"volume":1624800},{"timestamp":1700145000,"date":"2023-11-16","index":3430,"close":2.34,"high":2.67,"low":2.32,"open":2.67,"volume":871000},{"timestamp":1700231400,"date":"2023-11-17","index":3431,"close":2.35,"high":2.46,"low":2.31,"open":2.44,"volume":560800},{"timestamp":1700490600,"date":"2023-11-20","index":3432,"close":2.32,"high":2.48,"low":2.29,"open":2.37,"volume":847400},{"timestamp":1700577000,"date":"2023-11-21","index":3433,"close":2.22,"high":2.31,"low":2.18,"open":2.3,"volume":682400},{"timestamp":1700663400,"date":"2023-11-22","index":3434,"close":2.18,"high":2.34,"low":2.16,"open":2.28,"volume":785000},{"timestamp":1700836200,"date":"2023-11-24","index":3435,"close":2.13,"high":2.17,"low":2.09,"open":2.17,"volume":423900}]},{"date":"2023-08-08","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":3348,"close":5.16,"high":5.4,"low":5.09,"open":5.23,"volume":1063800},{"timestamp":1690291800,"date":"2023-07-25","index":3349,"close":5.22,"high":5.26,"low":5.07,"open":5.17,"volume":515100},{"timestamp":1690378200,"date":"2023-07-26","index":3350,"close":5.21,"high":5.33,"low":5.14,"open":5.2,"volume":498700},{"timestamp":1690464600,"date":"2023-07-27","index":3351,"close":5.04,"high":5.27,"low":5,"open":5.21,"volume":658100},{"timestamp":1690551000,"date":"2023-07-28","index":3352,"close":5.14,"high":5.21,"low":5.07,"open":5.12,"volume":664900},{"timestamp":1690810200,"date":"2023-07-31","index":3353,"close":5.28,"high":5.3,"low":5.13,"open":5.14,"volume":462000},{"timestamp":1690896600,"date":"2023-08-01","index":3354,"close":5.14,"high":5.24,"low":5.08,"open":5.17,"volume":416900},{"timestamp":1690983000,"date":"2023-08-02","index":3355,"close":4.97,"high":5.03,"low":4.83,"open":5,"volume":562200},{"timestamp":1691069400,"date":"2023-08-03","index":3356,"close":4.96,"high":5.05,"low":4.87,"open":4.9,"volume":387300},{"timestamp":1691155800,"date":"2023-08-04","index":3357,"close":4.8,"high":5.04,"low":4.78,"open":5.01,"volume":506400},{"timestamp":1691415000,"date":"2023-08-07","index":3358,"close":4.86,"high":4.88,"low":4.68,"open":4.83,"volume":527600}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":3359,"close":4.7,"high":4.77,"low":4.57,"open":4.75,"volume":541900},{"timestamp":1691587800,"date":"2023-08-09","index":3360,"close":4.54,"high":5.33,"low":4.54,"open":5.22,"volume":1236700},{"timestamp":1691674200,"date":"2023-08-10","index":3361,"close":4.42,"high":4.64,"low":4.33,"open":4.63,"volume":756000},{"timestamp":1691760600,"date":"2023-08-11","index":3362,"close":4.57,"high":4.6,"low":4.32,"open":4.34,"volume":477900},{"timestamp":1692019800,"date":"2023-08-14","index":3363,"close":4.51,"high":4.56,"low":4.33,"open":4.56,"volume":393800},{"timestamp":1692106200,"date":"2023-08-15","index":3364,"close":4.32,"high":4.5,"low":4.27,"open":4.44,"volume":357400},{"timestamp":1692192600,"date":"2023-08-16","index":3365,"close":4.09,"high":4.36,"low":4.09,"open":4.33,"volume":515300},{"timestamp":1692279000,"date":"2023-08-17","index":3366,"close":4.1,"high":4.16,"low":3.96,"open":4.16,"volume":697200},{"timestamp":1692365400,"date":"2023-08-18","index":3367,"close":4.2,"high":4.23,"low":4.01,"open":4.03,"volume":425900},{"timestamp":1692624600,"date":"2023-08-21","index":3368,"close":4.17,"high":4.28,"low":4.17,"open":4.2,"volume":298900},{"timestamp":1692711000,"date":"2023-08-22","index":3369,"close":4.14,"high":4.24,"low":4.11,"open":4.2,"volume":241000}]},{"date":"2023-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":3287,"close":3.6,"high":3.72,"low":3.56,"open":3.7,"volume":572100},{"timestamp":1682515800,"date":"2023-04-26","index":3288,"close":3.7,"high":3.82,"low":3.67,"open":3.76,"volume":566100},{"timestamp":1682602200,"date":"2023-04-27","index":3289,"close":3.97,"high":4.13,"low":3.84,"open":3.85,"volume":1085100},{"timestamp":1682688600,"date":"2023-04-28","index":3290,"close":4.02,"high":4.25,"low":3.99,"open":4.23,"volume":1180500},{"timestamp":1682947800,"date":"2023-05-01","index":3291,"close":3.87,"high":4,"low":3.83,"open":4,"volume":622300},{"timestamp":1683034200,"date":"2023-05-02","index":3292,"close":3.71,"high":3.84,"low":3.7,"open":3.81,"volume":786400},{"timestamp":1683120600,"date":"2023-05-03","index":3293,"close":3.73,"high":3.87,"low":3.65,"open":3.7,"volume":691400},{"timestamp":1683207000,"date":"2023-05-04","index":3294,"close":3.81,"high":3.88,"low":3.71,"open":3.73,"volume":426900},{"timestamp":1683293400,"date":"2023-05-05","index":3295,"close":4,"high":4.02,"low":3.84,"open":3.84,"volume":542500},{"timestamp":1683552600,"date":"2023-05-08","index":3296,"close":4.06,"high":4.08,"low":3.84,"open":4,"volume":652400},{"timestamp":1683639000,"date":"2023-05-09","index":3297,"close":4.51,"high":4.55,"low":4.06,"open":4.06,"volume":2055400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":3298,"close":4.59,"high":4.79,"low":4.5,"open":4.56,"volume":1219700},{"timestamp":1683811800,"date":"2023-05-11","index":3299,"close":4,"high":4.24,"low":3.87,"open":4.24,"volume":1185800},{"timestamp":1683898200,"date":"2023-05-12","index":3300,"close":3.77,"high":4.13,"low":3.76,"open":4.01,"volume":806300},{"timestamp":1684157400,"date":"2023-05-15","index":3301,"close":3.79,"high":3.87,"low":3.68,"open":3.77,"volume":520500},{"timestamp":1684243800,"date":"2023-05-16","index":3302,"close":3.93,"high":3.97,"low":3.77,"open":3.8,"volume":641400},{"timestamp":1684330200,"date":"2023-05-17","index":3303,"close":4.18,"high":4.24,"low":3.92,"open":3.94,"volume":905100},{"timestamp":1684416600,"date":"2023-05-18","index":3304,"close":4.11,"high":4.26,"low":4.05,"open":4.18,"volume":563700},{"timestamp":1684503000,"date":"2023-05-19","index":3305,"close":4.08,"high":4.26,"low":4.07,"open":4.18,"volume":679900},{"timestamp":1684762200,"date":"2023-05-22","index":3306,"close":4.25,"high":4.26,"low":4.03,"open":4.09,"volume":718100},{"timestamp":1684848600,"date":"2023-05-23","index":3307,"close":4.21,"high":4.39,"low":4.21,"open":4.22,"volume":557100},{"timestamp":1684935000,"date":"2023-05-24","index":3308,"close":4.23,"high":4.25,"low":4.09,"open":4.21,"volume":384900}]},{"date":"2023-03-01","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":3238,"close":4.73,"high":4.89,"low":4.64,"open":4.85,"volume":900100},{"timestamp":1676385000,"date":"2023-02-14","index":3239,"close":4.83,"high":4.98,"low":4.6,"open":4.65,"volume":643200},{"timestamp":1676471400,"date":"2023-02-15","index":3240,"close":5.18,"high":5.19,"low":4.77,"open":4.77,"volume":745000},{"timestamp":1676557800,"date":"2023-02-16","index":3241,"close":5.21,"high":5.49,"low":5.01,"open":5.19,"volume":1304200},{"timestamp":1676644200,"date":"2023-02-17","index":3242,"close":4.82,"high":5.22,"low":4.71,"open":5.18,"volume":1065400},{"timestamp":1676989800,"date":"2023-02-21","index":3243,"close":4.43,"high":4.83,"low":4.41,"open":4.72,"volume":824300},{"timestamp":1677076200,"date":"2023-02-22","index":3244,"close":4.49,"high":4.53,"low":4.36,"open":4.45,"volume":527900},{"timestamp":1677162600,"date":"2023-02-23","index":3245,"close":4.56,"high":4.67,"low":4.4,"open":4.53,"volume":698700},{"timestamp":1677249000,"date":"2023-02-24","index":3246,"close":4.14,"high":4.43,"low":4.08,"open":4.39,"volume":994400},{"timestamp":1677508200,"date":"2023-02-27","index":3247,"close":4.24,"high":4.34,"low":4.2,"open":4.21,"volume":473100},{"timestamp":1677594600,"date":"2023-02-28","index":3248,"close":4.15,"high":4.25,"low":4.12,"open":4.24,"volume":442800}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":3249,"close":4.1,"high":4.31,"low":4.03,"open":4.2,"volume":903100},{"timestamp":1677767400,"date":"2023-03-02","index":3250,"close":3.93,"high":4.03,"low":3.68,"open":3.97,"volume":1170400},{"timestamp":1677853800,"date":"2023-03-03","index":3251,"close":4.11,"high":4.16,"low":3.9,"open":3.95,"volume":605800},{"timestamp":1678113000,"date":"2023-03-06","index":3252,"close":4.11,"high":4.29,"low":4.07,"open":4.14,"volume":656400},{"timestamp":1678199400,"date":"2023-03-07","index":3253,"close":3.91,"high":4.12,"low":3.87,"open":4.11,"volume":620200},{"timestamp":1678285800,"date":"2023-03-08","index":3254,"close":3.95,"high":4,"low":3.86,"open":3.93,"volume":353100},{"timestamp":1678372200,"date":"2023-03-09","index":3255,"close":3.79,"high":4.01,"low":3.77,"open":3.95,"volume":892100},{"timestamp":1678458600,"date":"2023-03-10","index":3256,"close":3.65,"high":3.81,"low":3.59,"open":3.79,"volume":1150000},{"timestamp":1678714200,"date":"2023-03-13","index":3257,"close":3.85,"high":3.88,"low":3.47,"open":3.6,"volume":791800},{"timestamp":1678800600,"date":"2023-03-14","index":3258,"close":3.9,"high":3.96,"low":3.82,"open":3.91,"volume":676400},{"timestamp":1678887000,"date":"2023-03-15","index":3259,"close":3.77,"high":3.86,"low":3.64,"open":3.8,"volume":671200}]},{"date":"2022-11-09","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":3163,"close":4.98,"high":5.09,"low":4.9,"open":4.9,"volume":681100},{"timestamp":1666791000,"date":"2022-10-26","index":3164,"close":5.01,"high":5.19,"low":4.89,"open":4.98,"volume":643000},{"timestamp":1666877400,"date":"2022-10-27","index":3165,"close":4.9,"high":5.18,"low":4.88,"open":5.08,"volume":463200},{"timestamp":1666963800,"date":"2022-10-28","index":3166,"close":5.1,"high":5.14,"low":4.79,"open":4.85,"volume":656100},{"timestamp":1667223000,"date":"2022-10-31","index":3167,"close":5,"high":5.16,"low":4.98,"open":5.03,"volume":451300},{"timestamp":1667309400,"date":"2022-11-01","index":3168,"close":5.16,"high":5.28,"low":5.06,"open":5.06,"volume":471000},{"timestamp":1667395800,"date":"2022-11-02","index":3169,"close":4.88,"high":5.22,"low":4.88,"open":5.12,"volume":646400},{"timestamp":1667482200,"date":"2022-11-03","index":3170,"close":4.9,"high":5.01,"low":4.75,"open":4.75,"volume":516700},{"timestamp":1667568600,"date":"2022-11-04","index":3171,"close":4.99,"high":5.07,"low":4.8,"open":5.01,"volume":570800},{"timestamp":1667831400,"date":"2022-11-07","index":3172,"close":4.79,"high":5.07,"low":4.77,"open":5.04,"volume":736700},{"timestamp":1667917800,"date":"2022-11-08","index":3173,"close":4.73,"high":4.89,"low":4.6,"open":4.8,"volume":573800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":3174,"close":4.25,"high":4.67,"low":4.22,"open":4.63,"volume":950300},{"timestamp":1668090600,"date":"2022-11-10","index":3175,"close":4.49,"high":4.66,"low":4.35,"open":4.66,"volume":1139000},{"timestamp":1668177000,"date":"2022-11-11","index":3176,"close":5.01,"high":5.19,"low":4.36,"open":4.53,"volume":1469700},{"timestamp":1668436200,"date":"2022-11-14","index":3177,"close":4.59,"high":4.92,"low":4.56,"open":4.91,"volume":1042100},{"timestamp":1668522600,"date":"2022-11-15","index":3178,"close":4.76,"high":4.98,"low":4.72,"open":4.75,"volume":652100},{"timestamp":1668609000,"date":"2022-11-16","index":3179,"close":4.58,"high":4.73,"low":4.56,"open":4.72,"volume":402200},{"timestamp":1668695400,"date":"2022-11-17","index":3180,"close":4.52,"high":4.55,"low":4.39,"open":4.5,"volume":613900},{"timestamp":1668781800,"date":"2022-11-18","index":3181,"close":4.62,"high":4.77,"low":4.56,"open":4.64,"volume":538300},{"timestamp":1669041000,"date":"2022-11-21","index":3182,"close":4.46,"high":4.62,"low":4.39,"open":4.56,"volume":547300},{"timestamp":1669127400,"date":"2022-11-22","index":3183,"close":4.35,"high":4.5,"low":4.24,"open":4.5,"volume":903100},{"timestamp":1669213800,"date":"2022-11-23","index":3184,"close":4.41,"high":4.67,"low":4.4,"open":4.4,"volume":679100}]},{"date":"2022-08-09","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":3098,"close":7.95,"high":8.09,"low":7.33,"open":7.65,"volume":1144200},{"timestamp":1658842200,"date":"2022-07-26","index":3099,"close":7.67,"high":7.88,"low":7.45,"open":7.87,"volume":779600},{"timestamp":1658928600,"date":"2022-07-27","index":3100,"close":7.69,"high":7.83,"low":7.59,"open":7.77,"volume":742400},{"timestamp":1659015000,"date":"2022-07-28","index":3101,"close":8.19,"high":8.2,"low":7.51,"open":7.74,"volume":1094200},{"timestamp":1659101400,"date":"2022-07-29","index":3102,"close":8.17,"high":8.48,"low":8.09,"open":8.18,"volume":811700},{"timestamp":1659360600,"date":"2022-08-01","index":3103,"close":8.06,"high":8.16,"low":7.73,"open":8.06,"volume":661400},{"timestamp":1659447000,"date":"2022-08-02","index":3104,"close":8.76,"high":8.89,"low":7.96,"open":8.03,"volume":1526200},{"timestamp":1659533400,"date":"2022-08-03","index":3105,"close":8.77,"high":8.96,"low":8.65,"open":8.91,"volume":656000},{"timestamp":1659619800,"date":"2022-08-04","index":3106,"close":8.67,"high":8.75,"low":8.37,"open":8.74,"volume":1502700},{"timestamp":1659706200,"date":"2022-08-05","index":3107,"close":8.54,"high":8.68,"low":8.27,"open":8.49,"volume":599100},{"timestamp":1659965400,"date":"2022-08-08","index":3108,"close":8.87,"high":8.9,"low":8.53,"open":8.65,"volume":813300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":3109,"close":8.19,"high":8.83,"low":8.06,"open":8.83,"volume":1376700},{"timestamp":1660138200,"date":"2022-08-10","index":3110,"close":9.55,"high":10.12,"low":8.66,"open":8.7,"volume":3870500},{"timestamp":1660224600,"date":"2022-08-11","index":3111,"close":9.14,"high":9.95,"low":9.04,"open":9.55,"volume":1491500},{"timestamp":1660311000,"date":"2022-08-12","index":3112,"close":10.19,"high":10.49,"low":9.25,"open":9.34,"volume":1749800},{"timestamp":1660570200,"date":"2022-08-15","index":3113,"close":9.85,"high":10.37,"low":9.8,"open":10.1,"volume":820500},{"timestamp":1660656600,"date":"2022-08-16","index":3114,"close":9.86,"high":10.02,"low":9.37,"open":9.82,"volume":893200},{"timestamp":1660743000,"date":"2022-08-17","index":3115,"close":9.34,"high":9.76,"low":9.32,"open":9.71,"volume":675100},{"timestamp":1660829400,"date":"2022-08-18","index":3116,"close":9.06,"high":9.49,"low":8.93,"open":9.44,"volume":704900},{"timestamp":1660915800,"date":"2022-08-19","index":3117,"close":8.3,"high":8.86,"low":8.26,"open":8.75,"volume":991700},{"timestamp":1661175000,"date":"2022-08-22","index":3118,"close":7.61,"high":8.24,"low":7.54,"open":8.01,"volume":1220700},{"timestamp":1661261400,"date":"2022-08-23","index":3119,"close":7.59,"high":7.86,"low":7.53,"open":7.59,"volume":614700}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":3036,"close":5.93,"high":6.05,"low":5.13,"open":5.14,"volume":2942200},{"timestamp":1650979800,"date":"2022-04-26","index":3037,"close":5.4,"high":5.84,"low":5.34,"open":5.83,"volume":1500100},{"timestamp":1651066200,"date":"2022-04-27","index":3038,"close":5.31,"high":5.47,"low":5.15,"open":5.35,"volume":1345200},{"timestamp":1651152600,"date":"2022-04-28","index":3039,"close":5.44,"high":5.53,"low":5.03,"open":5.38,"volume":1176600},{"timestamp":1651239000,"date":"2022-04-29","index":3040,"close":5.17,"high":5.62,"low":5.14,"open":5.36,"volume":1079100},{"timestamp":1651498200,"date":"2022-05-02","index":3041,"close":5.72,"high":5.73,"low":5.15,"open":5.21,"volume":1611000},{"timestamp":1651584600,"date":"2022-05-03","index":3042,"close":5.6,"high":5.72,"low":5.45,"open":5.66,"volume":1336800},{"timestamp":1651671000,"date":"2022-05-04","index":3043,"close":5.79,"high":5.8,"low":5.25,"open":5.56,"volume":1117200},{"timestamp":1651757400,"date":"2022-05-05","index":3044,"close":5.19,"high":5.64,"low":5.03,"open":5.64,"volume":1276000},{"timestamp":1651843800,"date":"2022-05-06","index":3045,"close":5.02,"high":5.24,"low":4.82,"open":5.14,"volume":1411300},{"timestamp":1652103000,"date":"2022-05-09","index":3046,"close":4.6,"high":4.95,"low":4.42,"open":4.83,"volume":1957700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":3047,"close":4.45,"high":4.95,"low":4.31,"open":4.81,"volume":2390500},{"timestamp":1652275800,"date":"2022-05-11","index":3048,"close":4.13,"high":4.47,"low":3.88,"open":3.99,"volume":2084200},{"timestamp":1652362200,"date":"2022-05-12","index":3049,"close":4.59,"high":4.6,"low":3.94,"open":3.99,"volume":2212600},{"timestamp":1652448600,"date":"2022-05-13","index":3050,"close":4.79,"high":5.01,"low":4.64,"open":4.75,"volume":1435500},{"timestamp":1652707800,"date":"2022-05-16","index":3051,"close":4.93,"high":5.13,"low":4.69,"open":4.8,"volume":2252200},{"timestamp":1652794200,"date":"2022-05-17","index":3052,"close":5.92,"high":5.97,"low":5.1,"open":5.11,"volume":3663700},{"timestamp":1652880600,"date":"2022-05-18","index":3053,"close":5.56,"high":5.92,"low":5.52,"open":5.82,"volume":4342900},{"timestamp":1652967000,"date":"2022-05-19","index":3054,"close":5.69,"high":5.71,"low":5.24,"open":5.48,"volume":3049900},{"timestamp":1653053400,"date":"2022-05-20","index":3055,"close":5.07,"high":5.92,"low":4.81,"open":5.8,"volume":2160400},{"timestamp":1653312600,"date":"2022-05-23","index":3056,"close":5.05,"high":5.21,"low":4.94,"open":5.2,"volume":1270300},{"timestamp":1653399000,"date":"2022-05-24","index":3057,"close":5.33,"high":5.4,"low":4.79,"open":4.99,"volume":1657900}]},{"date":"2022-03-01","estimated":-0.12,"reported":-0.27,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":2987,"close":6.21,"high":6.72,"low":6.11,"open":6.52,"volume":1335500},{"timestamp":1644849000,"date":"2022-02-14","index":2988,"close":6.12,"high":6.45,"low":6.05,"open":6.17,"volume":1182000},{"timestamp":1644935400,"date":"2022-02-15","index":2989,"close":6.6,"high":6.64,"low":6.28,"open":6.3,"volume":1110900},{"timestamp":1645021800,"date":"2022-02-16","index":2990,"close":6.48,"high":6.63,"low":6.36,"open":6.56,"volume":963700},{"timestamp":1645108200,"date":"2022-02-17","index":2991,"close":5.97,"high":6.45,"low":5.92,"open":6.41,"volume":1166400},{"timestamp":1645194600,"date":"2022-02-18","index":2992,"close":5.66,"high":6.03,"low":5.58,"open":5.97,"volume":2150200},{"timestamp":1645540200,"date":"2022-02-22","index":2993,"close":5.31,"high":5.66,"low":5.24,"open":5.57,"volume":1868400},{"timestamp":1645626600,"date":"2022-02-23","index":2994,"close":5,"high":5.48,"low":4.97,"open":5.42,"volume":1824800},{"timestamp":1645713000,"date":"2022-02-24","index":2995,"close":5.43,"high":5.45,"low":4.54,"open":4.59,"volume":2408300},{"timestamp":1645799400,"date":"2022-02-25","index":2996,"close":5.55,"high":5.59,"low":5.13,"open":5.53,"volume":2004200},{"timestamp":1646058600,"date":"2022-02-28","index":2997,"close":5.66,"high":5.78,"low":5.46,"open":5.47,"volume":1361100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":2998,"close":5.47,"high":5.76,"low":5.36,"open":5.71,"volume":2000400},{"timestamp":1646231400,"date":"2022-03-02","index":2999,"close":5.68,"high":5.88,"low":4.88,"open":4.89,"volume":3453300},{"timestamp":1646317800,"date":"2022-03-03","index":3000,"close":5.98,"high":6.07,"low":5.57,"open":5.76,"volume":2116300},{"timestamp":1646404200,"date":"2022-03-04","index":3001,"close":5.87,"high":6.12,"low":5.78,"open":5.87,"volume":2088600},{"timestamp":1646663400,"date":"2022-03-07","index":3002,"close":5.66,"high":6.1,"low":5.48,"open":5.87,"volume":2773600},{"timestamp":1646749800,"date":"2022-03-08","index":3003,"close":6.32,"high":6.57,"low":5.5,"open":5.61,"volume":3225500},{"timestamp":1646836200,"date":"2022-03-09","index":3004,"close":6.5,"high":6.57,"low":6.24,"open":6.54,"volume":2075100},{"timestamp":1646922600,"date":"2022-03-10","index":3005,"close":6.43,"high":6.54,"low":6.22,"open":6.36,"volume":1190700},{"timestamp":1647009000,"date":"2022-03-11","index":3006,"close":5.99,"high":6.6,"low":5.99,"open":6.51,"volume":1050200},{"timestamp":1647264600,"date":"2022-03-14","index":3007,"close":5.64,"high":6.05,"low":5.56,"open":6.03,"volume":1469000},{"timestamp":1647351000,"date":"2022-03-15","index":3008,"close":5.78,"high":5.82,"low":5.49,"open":5.62,"volume":1148700}]},{"date":"2021-11-08","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":2910,"close":10.25,"high":10.79,"low":10.13,"open":10.79,"volume":1088800},{"timestamp":1635168600,"date":"2021-10-25","index":2911,"close":10.61,"high":10.76,"low":10.2,"open":10.23,"volume":1127300},{"timestamp":1635255000,"date":"2021-10-26","index":2912,"close":10.25,"high":10.97,"low":10.22,"open":10.67,"volume":1485900},{"timestamp":1635341400,"date":"2021-10-27","index":2913,"close":9.76,"high":10.31,"low":9.75,"open":10.28,"volume":900500},{"timestamp":1635427800,"date":"2021-10-28","index":2914,"close":11.08,"high":11.54,"low":9.71,"open":9.76,"volume":5532100},{"timestamp":1635514200,"date":"2021-10-29","index":2915,"close":10.69,"high":11.65,"low":10.22,"open":11.56,"volume":6637900},{"timestamp":1635773400,"date":"2021-11-01","index":2916,"close":14.14,"high":14.39,"low":10.82,"open":10.83,"volume":21388400},{"timestamp":1635859800,"date":"2021-11-02","index":2917,"close":12.64,"high":13.43,"low":11.63,"open":13.23,"volume":14995700},{"timestamp":1635946200,"date":"2021-11-03","index":2918,"close":12.66,"high":13.28,"low":12.24,"open":12.5,"volume":5249400},{"timestamp":1636032600,"date":"2021-11-04","index":2919,"close":12.82,"high":13.74,"low":12.45,"open":12.97,"volume":4787600},{"timestamp":1636119000,"date":"2021-11-05","index":2920,"close":12.12,"high":13.2,"low":11.92,"open":12.99,"volume":3134500}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":2921,"close":12,"high":12.83,"low":11.99,"open":12.5,"volume":3684200},{"timestamp":1636468200,"date":"2021-11-09","index":2922,"close":13.73,"high":14.3,"low":12.17,"open":12.17,"volume":10667300},{"timestamp":1636554600,"date":"2021-11-10","index":2923,"close":12.31,"high":13.29,"low":12,"open":13.24,"volume":4606000},{"timestamp":1636641000,"date":"2021-11-11","index":2924,"close":12.83,"high":13.04,"low":12.2,"open":12.4,"volume":3398000},{"timestamp":1636727400,"date":"2021-11-12","index":2925,"close":14.87,"high":15.1,"low":12.83,"open":12.87,"volume":11063200},{"timestamp":1636986600,"date":"2021-11-15","index":2926,"close":14.61,"high":15.95,"low":14.06,"open":15.41,"volume":6528300},{"timestamp":1637073000,"date":"2021-11-16","index":2927,"close":15.69,"high":15.69,"low":14.1,"open":14.55,"volume":5567500},{"timestamp":1637159400,"date":"2021-11-17","index":2928,"close":14.69,"high":16.2,"low":14.61,"open":15.86,"volume":5272800},{"timestamp":1637245800,"date":"2021-11-18","index":2929,"close":13.38,"high":14.96,"low":13,"open":14.83,"volume":4627600},{"timestamp":1637332200,"date":"2021-11-19","index":2930,"close":13.04,"high":13.95,"low":12.86,"open":13.3,"volume":2323500},{"timestamp":1637591400,"date":"2021-11-22","index":2931,"close":12.11,"high":13.32,"low":11.74,"open":13.32,"volume":4165300}]},{"date":"2021-08-09","estimated":-0.1,"reported":-0.14,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":2846,"close":14.37,"high":14.9,"low":14.17,"open":14.76,"volume":1115000},{"timestamp":1627306200,"date":"2021-07-26","index":2847,"close":14.56,"high":14.86,"low":14.21,"open":14.37,"volume":1580100},{"timestamp":1627392600,"date":"2021-07-27","index":2848,"close":14.2,"high":14.57,"low":13.67,"open":14.5,"volume":1631800},{"timestamp":1627479000,"date":"2021-07-28","index":2849,"close":15.01,"high":15.21,"low":14.41,"open":14.48,"volume":1395100},{"timestamp":1627565400,"date":"2021-07-29","index":2850,"close":14.98,"high":15.39,"low":14.69,"open":15.06,"volume":1484600},{"timestamp":1627651800,"date":"2021-07-30","index":2851,"close":14.8,"high":15.43,"low":14.58,"open":14.78,"volume":1125400},{"timestamp":1627911000,"date":"2021-08-02","index":2852,"close":14.79,"high":15.15,"low":14.73,"open":14.93,"volume":1038000},{"timestamp":1627997400,"date":"2021-08-03","index":2853,"close":14.18,"high":14.82,"low":13.97,"open":14.82,"volume":1376000},{"timestamp":1628083800,"date":"2021-08-04","index":2854,"close":13.68,"high":14.62,"low":13.6,"open":14.06,"volume":1789900},{"timestamp":1628170200,"date":"2021-08-05","index":2855,"close":14,"high":14.48,"low":13.56,"open":13.72,"volume":1749500},{"timestamp":1628256600,"date":"2021-08-06","index":2856,"close":13.54,"high":14.3,"low":13.37,"open":14.22,"volume":1892500}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":2857,"close":13.72,"high":14.22,"low":13.22,"open":13.62,"volume":2639200},{"timestamp":1628602200,"date":"2021-08-10","index":2858,"close":12.73,"high":13.07,"low":11.2,"open":11.55,"volume":9144200},{"timestamp":1628688600,"date":"2021-08-11","index":2859,"close":13.23,"high":13.27,"low":12.53,"open":12.73,"volume":2379800},{"timestamp":1628775000,"date":"2021-08-12","index":2860,"close":13.36,"high":13.58,"low":13.06,"open":13.24,"volume":1539800},{"timestamp":1628861400,"date":"2021-08-13","index":2861,"close":12.22,"high":13.27,"low":12.18,"open":13.27,"volume":2392100},{"timestamp":1629120600,"date":"2021-08-16","index":2862,"close":12.28,"high":12.77,"low":11.75,"open":12.14,"volume":2456700},{"timestamp":1629207000,"date":"2021-08-17","index":2863,"close":11.75,"high":12.14,"low":11.45,"open":11.91,"volume":2276800},{"timestamp":1629293400,"date":"2021-08-18","index":2864,"close":11.84,"high":12.33,"low":11.72,"open":11.72,"volume":1636800},{"timestamp":1629379800,"date":"2021-08-19","index":2865,"close":11.42,"high":11.96,"low":11.34,"open":11.67,"volume":1836900},{"timestamp":1629466200,"date":"2021-08-20","index":2866,"close":11.72,"high":12.08,"low":11.38,"open":11.41,"volume":1520200},{"timestamp":1629725400,"date":"2021-08-23","index":2867,"close":11.99,"high":12.14,"low":11.79,"open":11.99,"volume":1254200}]},{"date":"2021-05-10","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":2783,"close":23.13,"high":23.25,"low":21.5,"open":22.01,"volume":4271200},{"timestamp":1619443800,"date":"2021-04-26","index":2784,"close":25.82,"high":25.82,"low":23.75,"open":23.76,"volume":6367400},{"timestamp":1619530200,"date":"2021-04-27","index":2785,"close":24.02,"high":26.44,"low":23.31,"open":26.25,"volume":7020900},{"timestamp":1619616600,"date":"2021-04-28","index":2786,"close":24.59,"high":25.13,"low":22.81,"open":23.54,"volume":4640500},{"timestamp":1619703000,"date":"2021-04-29","index":2787,"close":23.68,"high":24.98,"low":22.67,"open":24.84,"volume":4492500},{"timestamp":1619789400,"date":"2021-04-30","index":2788,"close":23.07,"high":24.21,"low":22.7,"open":22.88,"volume":2876900},{"timestamp":1620048600,"date":"2021-05-03","index":2789,"close":21.5,"high":23.31,"low":21.02,"open":23.05,"volume":5677400},{"timestamp":1620135000,"date":"2021-05-04","index":2790,"close":21.69,"high":21.75,"low":20.23,"open":21.14,"volume":4427300},{"timestamp":1620221400,"date":"2021-05-05","index":2791,"close":20.78,"high":22.34,"low":20.65,"open":21.95,"volume":3752900},{"timestamp":1620307800,"date":"2021-05-06","index":2792,"close":19.9,"high":20.83,"low":19.24,"open":20.62,"volume":4346600},{"timestamp":1620394200,"date":"2021-05-07","index":2793,"close":18.82,"high":20.65,"low":18.56,"open":20.1,"volume":5817800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":2794,"close":17.29,"high":18.3,"low":16.95,"open":18.02,"volume":6296400},{"timestamp":1620739800,"date":"2021-05-11","index":2795,"close":16.92,"high":17.41,"low":13.7,"open":13.7,"volume":9047700},{"timestamp":1620826200,"date":"2021-05-12","index":2796,"close":15.66,"high":16.34,"low":15.22,"open":15.89,"volume":4768700},{"timestamp":1620912600,"date":"2021-05-13","index":2797,"close":15.17,"high":16.57,"low":14.53,"open":15.98,"volume":4319200},{"timestamp":1620999000,"date":"2021-05-14","index":2798,"close":15.7,"high":16.07,"low":14.82,"open":15.49,"volume":4239700},{"timestamp":1621258200,"date":"2021-05-17","index":2799,"close":15.59,"high":16.06,"low":15.16,"open":15.5,"volume":2382400},{"timestamp":1621344600,"date":"2021-05-18","index":2800,"close":16.57,"high":17.28,"low":15.6,"open":15.68,"volume":5391400},{"timestamp":1621431000,"date":"2021-05-19","index":2801,"close":16.03,"high":16.35,"low":15.44,"open":15.9,"volume":2852100},{"timestamp":1621517400,"date":"2021-05-20","index":2802,"close":16.63,"high":16.66,"low":15.68,"open":16.2,"volume":2857800},{"timestamp":1621603800,"date":"2021-05-21","index":2803,"close":16,"high":17.03,"low":15.77,"open":17.03,"volume":2981000},{"timestamp":1621863000,"date":"2021-05-24","index":2804,"close":16.41,"high":16.63,"low":15.42,"open":16.02,"volume":4471300}]},{"date":"2021-03-15","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1614349800,"date":"2021-02-26","index":2744,"close":18.82,"high":19.66,"low":17.21,"open":18.55,"volume":6292700},{"timestamp":1614609000,"date":"2021-03-01","index":2745,"close":23.59,"high":23.95,"low":19.79,"open":20.56,"volume":10483900},{"timestamp":1614695400,"date":"2021-03-02","index":2746,"close":22.72,"high":26.08,"low":22.54,"open":23.14,"volume":8680000},{"timestamp":1614781800,"date":"2021-03-03","index":2747,"close":20.26,"high":23.3,"low":19.6,"open":23.19,"volume":5337900},{"timestamp":1614868200,"date":"2021-03-04","index":2748,"close":15.62,"high":20.59,"low":15.1,"open":19.99,"volume":10557000},{"timestamp":1614954600,"date":"2021-03-05","index":2749,"close":16.04,"high":17.39,"low":12.74,"open":16,"volume":17019000},{"timestamp":1615213800,"date":"2021-03-08","index":2750,"close":13.76,"high":17.1,"low":13.52,"open":16.9,"volume":7694200},{"timestamp":1615300200,"date":"2021-03-09","index":2751,"close":15.81,"high":16.54,"low":14.35,"open":14.94,"volume":5488800},{"timestamp":1615386600,"date":"2021-03-10","index":2752,"close":16.19,"high":17.53,"low":15.29,"open":16.73,"volume":5435200},{"timestamp":1615473000,"date":"2021-03-11","index":2753,"close":19.51,"high":19.93,"low":16.52,"open":16.84,"volume":6638000},{"timestamp":1615559400,"date":"2021-03-12","index":2754,"close":22.12,"high":22.22,"low":17,"open":18.09,"volume":8304900}],"post":[{"timestamp":1615815000,"date":"2021-03-15","index":2755,"close":22.22,"high":22.7,"low":19.89,"open":21.68,"volume":11174900},{"timestamp":1615901400,"date":"2021-03-16","index":2756,"close":18.94,"high":22.66,"low":18.67,"open":20.85,"volume":8277500},{"timestamp":1615987800,"date":"2021-03-17","index":2757,"close":21.97,"high":22.09,"low":17.97,"open":18.49,"volume":7679400},{"timestamp":1616074200,"date":"2021-03-18","index":2758,"close":23.84,"high":26.26,"low":20.6,"open":21.05,"volume":15030200},{"timestamp":1616160600,"date":"2021-03-19","index":2759,"close":28.81,"high":29.59,"low":22.85,"open":23.53,"volume":19385900},{"timestamp":1616419800,"date":"2021-03-22","index":2760,"close":27.63,"high":29.38,"low":26.03,"open":28.65,"volume":8365700},{"timestamp":1616506200,"date":"2021-03-23","index":2761,"close":26.25,"high":30.65,"low":25.88,"open":27.39,"volume":8709000},{"timestamp":1616592600,"date":"2021-03-24","index":2762,"close":23.05,"high":27,"low":23,"open":26.94,"volume":6167900},{"timestamp":1616679000,"date":"2021-03-25","index":2763,"close":26.32,"high":27.16,"low":21.51,"open":21.78,"volume":10999300},{"timestamp":1616765400,"date":"2021-03-26","index":2764,"close":22.84,"high":23.88,"low":20.4,"open":22.28,"volume":28542000},{"timestamp":1617024600,"date":"2021-03-29","index":2765,"close":20.64,"high":23.58,"low":20.5,"open":22.32,"volume":9047900}]},{"date":"2020-11-09","estimated":-0.12,"reported":-0.13,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":2659,"close":4.39,"high":4.44,"low":4.25,"open":4.4,"volume":661100},{"timestamp":1603719000,"date":"2020-10-26","index":2660,"close":4.2,"high":4.39,"low":4.03,"open":4.38,"volume":1471500},{"timestamp":1603805400,"date":"2020-10-27","index":2661,"close":4.2,"high":4.25,"low":4.16,"open":4.2,"volume":578900},{"timestamp":1603891800,"date":"2020-10-28","index":2662,"close":3.91,"high":4.1,"low":3.85,"open":4.05,"volume":1577200},{"timestamp":1603978200,"date":"2020-10-29","index":2663,"close":4.05,"high":4.15,"low":3.91,"open":3.97,"volume":845700},{"timestamp":1604064600,"date":"2020-10-30","index":2664,"close":3.94,"high":4.04,"low":3.75,"open":3.98,"volume":2306300},{"timestamp":1604327400,"date":"2020-11-02","index":2665,"close":3.82,"high":4.08,"low":3.76,"open":4.08,"volume":1014600},{"timestamp":1604413800,"date":"2020-11-03","index":2666,"close":3.96,"high":4.05,"low":3.81,"open":3.86,"volume":911600},{"timestamp":1604500200,"date":"2020-11-04","index":2667,"close":3.96,"high":4.04,"low":3.84,"open":4.03,"volume":805500},{"timestamp":1604586600,"date":"2020-11-05","index":2668,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":827500},{"timestamp":1604673000,"date":"2020-11-06","index":2669,"close":3.93,"high":4.07,"low":3.92,"open":4.03,"volume":723800}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":2670,"close":3.79,"high":4.08,"low":3.77,"open":4.07,"volume":1172100},{"timestamp":1605018600,"date":"2020-11-10","index":2671,"close":3.43,"high":3.77,"low":3.4,"open":3.65,"volume":2172200},{"timestamp":1605105000,"date":"2020-11-11","index":2672,"close":3.88,"high":3.95,"low":3.48,"open":3.59,"volume":1585700},{"timestamp":1605191400,"date":"2020-11-12","index":2673,"close":3.73,"high":3.97,"low":3.63,"open":3.95,"volume":1457500},{"timestamp":1605277800,"date":"2020-11-13","index":2674,"close":3.76,"high":3.82,"low":3.67,"open":3.75,"volume":671200},{"timestamp":1605537000,"date":"2020-11-16","index":2675,"close":3.9,"high":3.9,"low":3.59,"open":3.78,"volume":1119200},{"timestamp":1605623400,"date":"2020-11-17","index":2676,"close":3.74,"high":3.89,"low":3.67,"open":3.89,"volume":964000},{"timestamp":1605709800,"date":"2020-11-18","index":2677,"close":3.69,"high":3.79,"low":3.64,"open":3.76,"volume":607900},{"timestamp":1605796200,"date":"2020-11-19","index":2678,"close":3.98,"high":4.04,"low":3.65,"open":3.68,"volume":1233000},{"timestamp":1605882600,"date":"2020-11-20","index":2679,"close":3.88,"high":4.04,"low":3.85,"open":4,"volume":715300},{"timestamp":1606141800,"date":"2020-11-23","index":2680,"close":3.95,"high":3.99,"low":3.81,"open":3.95,"volume":770900}]},{"date":"2020-08-10","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":2595,"close":3.89,"high":4.1,"low":3.73,"open":3.99,"volume":2156600},{"timestamp":1595856600,"date":"2020-07-27","index":2596,"close":3.85,"high":4.06,"low":3.79,"open":3.95,"volume":965300},{"timestamp":1595943000,"date":"2020-07-28","index":2597,"close":3.87,"high":3.93,"low":3.76,"open":3.82,"volume":610200},{"timestamp":1596029400,"date":"2020-07-29","index":2598,"close":4.11,"high":4.19,"low":3.8,"open":3.89,"volume":1440100},{"timestamp":1596115800,"date":"2020-07-30","index":2599,"close":4.12,"high":4.14,"low":3.92,"open":4.05,"volume":597500},{"timestamp":1596202200,"date":"2020-07-31","index":2600,"close":4.12,"high":4.28,"low":3.99,"open":4.18,"volume":885700},{"timestamp":1596461400,"date":"2020-08-03","index":2601,"close":4.16,"high":4.45,"low":4.06,"open":4.13,"volume":1835800},{"timestamp":1596547800,"date":"2020-08-04","index":2602,"close":4.35,"high":4.53,"low":4.14,"open":4.16,"volume":1038900},{"timestamp":1596634200,"date":"2020-08-05","index":2603,"close":4.11,"high":4.42,"low":4.03,"open":4.4,"volume":2183200},{"timestamp":1596720600,"date":"2020-08-06","index":2604,"close":4.14,"high":4.23,"low":4.02,"open":4.13,"volume":773100},{"timestamp":1596807000,"date":"2020-08-07","index":2605,"close":4,"high":4.2,"low":3.83,"open":4.15,"volume":1294600}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":2606,"close":3.88,"high":4.1,"low":3.78,"open":4.07,"volume":1663500},{"timestamp":1597152600,"date":"2020-08-11","index":2607,"close":3.48,"high":4,"low":3.45,"open":4,"volume":1952200},{"timestamp":1597239000,"date":"2020-08-12","index":2608,"close":3.46,"high":3.74,"low":3.42,"open":3.56,"volume":1032200},{"timestamp":1597325400,"date":"2020-08-13","index":2609,"close":3.44,"high":3.54,"low":3.35,"open":3.4,"volume":1488700},{"timestamp":1597411800,"date":"2020-08-14","index":2610,"close":3.51,"high":3.54,"low":3.36,"open":3.44,"volume":493700},{"timestamp":1597671000,"date":"2020-08-17","index":2611,"close":3.41,"high":3.53,"low":3.24,"open":3.5,"volume":1029800},{"timestamp":1597757400,"date":"2020-08-18","index":2612,"close":3.37,"high":3.44,"low":3.25,"open":3.39,"volume":881800},{"timestamp":1597843800,"date":"2020-08-19","index":2613,"close":3.39,"high":3.58,"low":3.33,"open":3.37,"volume":897800},{"timestamp":1597930200,"date":"2020-08-20","index":2614,"close":3.67,"high":3.68,"low":3.35,"open":3.43,"volume":774900},{"timestamp":1598016600,"date":"2020-08-21","index":2615,"close":4.31,"high":4.34,"low":3.52,"open":3.65,"volume":6480000},{"timestamp":1598275800,"date":"2020-08-24","index":2616,"close":3.63,"high":4.17,"low":3.61,"open":4.11,"volume":2629100}]},{"date":"2020-05-11","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":2532,"close":1.49,"high":1.56,"low":1.42,"open":1.55,"volume":271900},{"timestamp":1587994200,"date":"2020-04-27","index":2533,"close":1.55,"high":1.55,"low":1.5,"open":1.53,"volume":203800},{"timestamp":1588080600,"date":"2020-04-28","index":2534,"close":1.55,"high":1.6,"low":1.52,"open":1.6,"volume":195900},{"timestamp":1588167000,"date":"2020-04-29","index":2535,"close":1.55,"high":1.69,"low":1.52,"open":1.56,"volume":350100},{"timestamp":1588253400,"date":"2020-04-30","index":2536,"close":1.55,"high":1.62,"low":1.5,"open":1.51,"volume":198400},{"timestamp":1588339800,"date":"2020-05-01","index":2537,"close":1.53,"high":1.55,"low":1.51,"open":1.55,"volume":136300},{"timestamp":1588599000,"date":"2020-05-04","index":2538,"close":1.52,"high":1.55,"low":1.49,"open":1.54,"volume":122100},{"timestamp":1588685400,"date":"2020-05-05","index":2539,"close":1.7,"high":1.77,"low":1.52,"open":1.52,"volume":979400},{"timestamp":1588771800,"date":"2020-05-06","index":2540,"close":1.75,"high":1.77,"low":1.65,"open":1.74,"volume":267100},{"timestamp":1588858200,"date":"2020-05-07","index":2541,"close":2.21,"high":2.78,"low":1.85,"open":1.9,"volume":16659500},{"timestamp":1588944600,"date":"2020-05-08","index":2542,"close":2.74,"high":3.08,"low":2.47,"open":2.59,"volume":22260700}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":2543,"close":2.72,"high":2.74,"low":2.21,"open":2.44,"volume":4228400},{"timestamp":1589290200,"date":"2020-05-12","index":2544,"close":2.42,"high":2.82,"low":2.4,"open":2.71,"volume":1443400},{"timestamp":1589376600,"date":"2020-05-13","index":2545,"close":2.19,"high":2.48,"low":2.11,"open":2.48,"volume":1042700},{"timestamp":1589463000,"date":"2020-05-14","index":2546,"close":2.52,"high":2.56,"low":2.06,"open":2.17,"volume":1209300},{"timestamp":1589549400,"date":"2020-05-15","index":2547,"close":2.4,"high":2.66,"low":2.4,"open":2.52,"volume":559900},{"timestamp":1589808600,"date":"2020-05-18","index":2548,"close":2.3,"high":2.49,"low":2.25,"open":2.48,"volume":876300},{"timestamp":1589895000,"date":"2020-05-19","index":2549,"close":2.25,"high":2.52,"low":2.15,"open":2.29,"volume":1554400},{"timestamp":1589981400,"date":"2020-05-20","index":2550,"close":2.41,"high":2.55,"low":2.27,"open":2.46,"volume":2069300},{"timestamp":1590067800,"date":"2020-05-21","index":2551,"close":2.49,"high":2.57,"low":2.25,"open":2.45,"volume":899000},{"timestamp":1590154200,"date":"2020-05-22","index":2552,"close":2.86,"high":3.3,"low":2.42,"open":2.51,"volume":9210600},{"timestamp":1590499800,"date":"2020-05-26","index":2553,"close":2.73,"high":2.99,"low":2.66,"open":2.99,"volume":1231100}]},{"date":"2020-03-16","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1582900200,"date":"2020-02-28","index":2493,"close":1.59,"high":1.65,"low":1.51,"open":1.55,"volume":411100},{"timestamp":1583159400,"date":"2020-03-02","index":2494,"close":1.56,"high":1.65,"low":1.55,"open":1.58,"volume":152300},{"timestamp":1583245800,"date":"2020-03-03","index":2495,"close":1.59,"high":1.6,"low":1.48,"open":1.58,"volume":318200},{"timestamp":1583332200,"date":"2020-03-04","index":2496,"close":1.62,"high":1.68,"low":1.55,"open":1.6,"volume":394100},{"timestamp":1583418600,"date":"2020-03-05","index":2497,"close":1.57,"high":1.6,"low":1.53,"open":1.6,"volume":261600},{"timestamp":1583505000,"date":"2020-03-06","index":2498,"close":1.53,"high":1.58,"low":1.51,"open":1.54,"volume":184800},{"timestamp":1583760600,"date":"2020-03-09","index":2499,"close":1.18,"high":1.5,"low":1.08,"open":1.5,"volume":796900},{"timestamp":1583847000,"date":"2020-03-10","index":2500,"close":1.35,"high":1.38,"low":1.23,"open":1.36,"volume":430000},{"timestamp":1583933400,"date":"2020-03-11","index":2501,"close":1.35,"high":1.39,"low":1.27,"open":1.3,"volume":247900},{"timestamp":1584019800,"date":"2020-03-12","index":2502,"close":1.17,"high":1.27,"low":1,"open":1.2,"volume":1522700},{"timestamp":1584106200,"date":"2020-03-13","index":2503,"close":1.34,"high":1.5,"low":1.14,"open":1.19,"volume":2473400}],"post":[{"timestamp":1584365400,"date":"2020-03-16","index":2504,"close":0.92,"high":1.05,"low":0.86,"open":1.01,"volume":727300},{"timestamp":1584451800,"date":"2020-03-17","index":2505,"close":1.03,"high":1.15,"low":0.92,"open":1.03,"volume":747400},{"timestamp":1584538200,"date":"2020-03-18","index":2506,"close":0.98,"high":1.12,"low":0.93,"open":1.05,"volume":611800},{"timestamp":1584624600,"date":"2020-03-19","index":2507,"close":1.17,"high":1.24,"low":0.94,"open":0.94,"volume":625100},{"timestamp":1584711000,"date":"2020-03-20","index":2508,"close":1.16,"high":1.44,"low":1.11,"open":1.21,"volume":606500},{"timestamp":1584970200,"date":"2020-03-23","index":2509,"close":1.13,"high":1.16,"low":1.03,"open":1.15,"volume":228000},{"timestamp":1585056600,"date":"2020-03-24","index":2510,"close":1.16,"high":1.35,"low":1.12,"open":1.27,"volume":880700},{"timestamp":1585143000,"date":"2020-03-25","index":2511,"close":1.17,"high":1.37,"low":1.13,"open":1.2,"volume":729700},{"timestamp":1585229400,"date":"2020-03-26","index":2512,"close":1.15,"high":1.19,"low":1.1,"open":1.17,"volume":304700},{"timestamp":1585315800,"date":"2020-03-27","index":2513,"close":1.13,"high":1.17,"low":1.1,"open":1.15,"volume":233200},{"timestamp":1585575000,"date":"2020-03-30","index":2514,"close":1.09,"high":1.17,"low":0.93,"open":1.14,"volume":592300}]},{"date":"2019-11-07","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":2406,"close":2.4,"high":2.41,"low":2.29,"open":2.3,"volume":286500},{"timestamp":1571923800,"date":"2019-10-24","index":2407,"close":2.42,"high":2.47,"low":2.35,"open":2.4,"volume":215900},{"timestamp":1572010200,"date":"2019-10-25","index":2408,"close":2.45,"high":2.46,"low":2.35,"open":2.44,"volume":169700},{"timestamp":1572269400,"date":"2019-10-28","index":2409,"close":2.41,"high":2.51,"low":2.37,"open":2.47,"volume":165900},{"timestamp":1572355800,"date":"2019-10-29","index":2410,"close":2.34,"high":2.42,"low":2.32,"open":2.4,"volume":80600},{"timestamp":1572442200,"date":"2019-10-30","index":2411,"close":2.46,"high":2.47,"low":2.29,"open":2.39,"volume":205000},{"timestamp":1572528600,"date":"2019-10-31","index":2412,"close":2.4,"high":2.5,"low":2.38,"open":2.49,"volume":202000},{"timestamp":1572615000,"date":"2019-11-01","index":2413,"close":2.48,"high":2.54,"low":2.41,"open":2.42,"volume":205300},{"timestamp":1572877800,"date":"2019-11-04","index":2414,"close":2.44,"high":2.53,"low":2.4,"open":2.5,"volume":171900},{"timestamp":1572964200,"date":"2019-11-05","index":2415,"close":2.5,"high":2.57,"low":2.39,"open":2.41,"volume":387300},{"timestamp":1573050600,"date":"2019-11-06","index":2416,"close":2.37,"high":2.54,"low":2.35,"open":2.51,"volume":280700}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":2417,"close":2.3,"high":2.46,"low":2.23,"open":2.4,"volume":294400},{"timestamp":1573223400,"date":"2019-11-08","index":2418,"close":2.18,"high":2.34,"low":2.07,"open":2.31,"volume":384300},{"timestamp":1573482600,"date":"2019-11-11","index":2419,"close":2.28,"high":2.28,"low":2.12,"open":2.2,"volume":140400},{"timestamp":1573569000,"date":"2019-11-12","index":2420,"close":2.22,"high":2.28,"low":2.18,"open":2.28,"volume":126500},{"timestamp":1573655400,"date":"2019-11-13","index":2421,"close":2.24,"high":2.26,"low":2.16,"open":2.21,"volume":129900},{"timestamp":1573741800,"date":"2019-11-14","index":2422,"close":2.2,"high":2.26,"low":2.16,"open":2.21,"volume":94600},{"timestamp":1573828200,"date":"2019-11-15","index":2423,"close":2.17,"high":2.23,"low":2.1,"open":2.22,"volume":170900},{"timestamp":1574087400,"date":"2019-11-18","index":2424,"close":2.05,"high":2.17,"low":2.05,"open":2.14,"volume":173800},{"timestamp":1574173800,"date":"2019-11-19","index":2425,"close":2.11,"high":2.13,"low":2.03,"open":2.07,"volume":193400},{"timestamp":1574260200,"date":"2019-11-20","index":2426,"close":2.05,"high":2.15,"low":2.05,"open":2.13,"volume":110500},{"timestamp":1574346600,"date":"2019-11-21","index":2427,"close":2.01,"high":2.15,"low":2,"open":2.06,"volume":142700}]}]
+[{"date":"2025-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.1,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":-0.1,"reported":-0.62,"pre":[{"timestamp":1722346200,"date":"2024-07-30","index":3604,"close":1.18,"high":1.29,"low":1.18,"open":1.28,"volume":498500},{"timestamp":1722432600,"date":"2024-07-31","index":3605,"close":1.22,"high":1.27,"low":1.2,"open":1.21,"volume":283400},{"timestamp":1722519000,"date":"2024-08-01","index":3606,"close":1.19,"high":1.24,"low":1.16,"open":1.23,"volume":655700},{"timestamp":1722605400,"date":"2024-08-02","index":3607,"close":1.13,"high":1.19,"low":1.09,"open":1.17,"volume":733800},{"timestamp":1722864600,"date":"2024-08-05","index":3608,"close":1.08,"high":1.12,"low":1.01,"open":1.05,"volume":602300},{"timestamp":1722951000,"date":"2024-08-06","index":3609,"close":1.03,"high":1.07,"low":1,"open":1.05,"volume":433500},{"timestamp":1723037400,"date":"2024-08-07","index":3610,"close":1.03,"high":1.11,"low":1.02,"open":1.1,"volume":402200},{"timestamp":1723123800,"date":"2024-08-08","index":3611,"close":1,"high":1.04,"low":1,"open":1.03,"volume":548500},{"timestamp":1723210200,"date":"2024-08-09","index":3612,"close":1.04,"high":1.08,"low":1.01,"open":1.06,"volume":685100},{"timestamp":1723469400,"date":"2024-08-12","index":3613,"close":1.05,"high":1.12,"low":1.04,"open":1.09,"volume":1135400},{"timestamp":1723555800,"date":"2024-08-13","index":3614,"close":0.99,"high":1.07,"low":0.96,"open":1.05,"volume":1736600}],"post":[{"timestamp":1723642200,"date":"2024-08-14","index":3615,"close":0.95,"high":1.01,"low":0.94,"open":1,"volume":1255400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-09","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300},{"timestamp":1714483800,"date":"2024-04-30","index":3542,"close":1.33,"high":1.4,"low":1.33,"open":1.38,"volume":397800},{"timestamp":1714570200,"date":"2024-05-01","index":3543,"close":1.32,"high":1.39,"low":1.29,"open":1.34,"volume":457400},{"timestamp":1714656600,"date":"2024-05-02","index":3544,"close":1.36,"high":1.4,"low":1.3,"open":1.32,"volume":651200},{"timestamp":1714743000,"date":"2024-05-03","index":3545,"close":1.31,"high":1.45,"low":1.3,"open":1.4,"volume":402900},{"timestamp":1715002200,"date":"2024-05-06","index":3546,"close":1.29,"high":1.34,"low":1.27,"open":1.32,"volume":507100},{"timestamp":1715088600,"date":"2024-05-07","index":3547,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":480400},{"timestamp":1715175000,"date":"2024-05-08","index":3548,"close":1.28,"high":1.32,"low":1.23,"open":1.25,"volume":478900}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":3549,"close":1.17,"high":1.3,"low":1.17,"open":1.25,"volume":1028400},{"timestamp":1715347800,"date":"2024-05-10","index":3550,"close":1.2,"high":1.29,"low":1.17,"open":1.26,"volume":1659200},{"timestamp":1715607000,"date":"2024-05-13","index":3551,"close":1.34,"high":1.49,"low":1.22,"open":1.22,"volume":2291000},{"timestamp":1715693400,"date":"2024-05-14","index":3552,"close":1.5,"high":1.8,"low":1.39,"open":1.39,"volume":3847200},{"timestamp":1715779800,"date":"2024-05-15","index":3553,"close":1.55,"high":1.59,"low":1.46,"open":1.55,"volume":807700},{"timestamp":1715866200,"date":"2024-05-16","index":3554,"close":1.5,"high":1.57,"low":1.48,"open":1.55,"volume":591800},{"timestamp":1715952600,"date":"2024-05-17","index":3555,"close":1.42,"high":1.64,"low":1.41,"open":1.52,"volume":973400},{"timestamp":1716211800,"date":"2024-05-20","index":3556,"close":1.6,"high":1.62,"low":1.4,"open":1.42,"volume":1079200},{"timestamp":1716298200,"date":"2024-05-21","index":3557,"close":1.54,"high":1.61,"low":1.53,"open":1.6,"volume":440800},{"timestamp":1716384600,"date":"2024-05-22","index":3558,"close":1.55,"high":1.62,"low":1.51,"open":1.51,"volume":499300},{"timestamp":1716471000,"date":"2024-05-23","index":3559,"close":1.55,"high":1.59,"low":1.52,"open":1.55,"volume":549400}]},{"date":"2024-04-15","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1711632600,"date":"2024-03-28","index":3520,"close":1.21,"high":1.28,"low":1.18,"open":1.23,"volume":1542000},{"timestamp":1711978200,"date":"2024-04-01","index":3521,"close":1.21,"high":1.25,"low":1.18,"open":1.2,"volume":1022100},{"timestamp":1712064600,"date":"2024-04-02","index":3522,"close":1.26,"high":1.34,"low":1.12,"open":1.21,"volume":884700},{"timestamp":1712151000,"date":"2024-04-03","index":3523,"close":1.24,"high":1.26,"low":1.19,"open":1.23,"volume":393700},{"timestamp":1712237400,"date":"2024-04-04","index":3524,"close":1.4,"high":1.51,"low":1.25,"open":1.25,"volume":1886500},{"timestamp":1712323800,"date":"2024-04-05","index":3525,"close":1.42,"high":1.48,"low":1.36,"open":1.39,"volume":997800},{"timestamp":1712583000,"date":"2024-04-08","index":3526,"close":1.58,"high":1.65,"low":1.45,"open":1.48,"volume":1548800},{"timestamp":1712669400,"date":"2024-04-09","index":3527,"close":1.51,"high":1.63,"low":1.45,"open":1.6,"volume":896800},{"timestamp":1712755800,"date":"2024-04-10","index":3528,"close":1.4,"high":1.48,"low":1.37,"open":1.47,"volume":640300},{"timestamp":1712842200,"date":"2024-04-11","index":3529,"close":1.38,"high":1.48,"low":1.36,"open":1.43,"volume":557300},{"timestamp":1712928600,"date":"2024-04-12","index":3530,"close":1.23,"high":1.39,"low":1.21,"open":1.37,"volume":977400}],"post":[{"timestamp":1713187800,"date":"2024-04-15","index":3531,"close":1.23,"high":1.31,"low":1.18,"open":1.26,"volume":1245700},{"timestamp":1713274200,"date":"2024-04-16","index":3532,"close":1.2,"high":1.24,"low":1.1,"open":1.24,"volume":1175500},{"timestamp":1713360600,"date":"2024-04-17","index":3533,"close":1.22,"high":1.25,"low":1.15,"open":1.21,"volume":537800},{"timestamp":1713447000,"date":"2024-04-18","index":3534,"close":1.26,"high":1.36,"low":1.19,"open":1.22,"volume":1020900},{"timestamp":1713533400,"date":"2024-04-19","index":3535,"close":1.21,"high":1.27,"low":1.19,"open":1.22,"volume":549000},{"timestamp":1713792600,"date":"2024-04-22","index":3536,"close":1.35,"high":1.36,"low":1.21,"open":1.25,"volume":890800},{"timestamp":1713879000,"date":"2024-04-23","index":3537,"close":1.31,"high":1.42,"low":1.3,"open":1.33,"volume":691500},{"timestamp":1713965400,"date":"2024-04-24","index":3538,"close":1.34,"high":1.37,"low":1.27,"open":1.37,"volume":681000},{"timestamp":1714051800,"date":"2024-04-25","index":3539,"close":1.34,"high":1.39,"low":1.25,"open":1.28,"volume":660100},{"timestamp":1714138200,"date":"2024-04-26","index":3540,"close":1.32,"high":1.39,"low":1.3,"open":1.36,"volume":426300},{"timestamp":1714397400,"date":"2024-04-29","index":3541,"close":1.4,"high":1.49,"low":1.33,"open":1.34,"volume":632300}]},{"date":"2023-11-09","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":3414,"close":3.14,"high":3.22,"low":3.13,"open":3.19,"volume":197300},{"timestamp":1698327000,"date":"2023-10-26","index":3415,"close":3.15,"high":3.21,"low":3.08,"open":3.13,"volume":422900},{"timestamp":1698413400,"date":"2023-10-27","index":3416,"close":3.05,"high":3.23,"low":3.04,"open":3.2,"volume":405900},{"timestamp":1698672600,"date":"2023-10-30","index":3417,"close":3.1,"high":3.14,"low":3.01,"open":3.06,"volume":284000},{"timestamp":1698759000,"date":"2023-10-31","index":3418,"close":3.25,"high":3.26,"low":3.04,"open":3.08,"volume":381100},{"timestamp":1698845400,"date":"2023-11-01","index":3419,"close":3.16,"high":3.26,"low":3.15,"open":3.25,"volume":433000},{"timestamp":1698931800,"date":"2023-11-02","index":3420,"close":3.37,"high":3.39,"low":3.21,"open":3.21,"volume":513900},{"timestamp":1699018200,"date":"2023-11-03","index":3421,"close":3.53,"high":3.65,"low":3.45,"open":3.46,"volume":736800},{"timestamp":1699281000,"date":"2023-11-06","index":3422,"close":3.37,"high":3.57,"low":3.34,"open":3.51,"volume":342300},{"timestamp":1699367400,"date":"2023-11-07","index":3423,"close":3.38,"high":3.45,"low":3.33,"open":3.36,"volume":252500},{"timestamp":1699453800,"date":"2023-11-08","index":3424,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":249900}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":3425,"close":3.12,"high":3.48,"low":3.09,"open":3.34,"volume":974300},{"timestamp":1699626600,"date":"2023-11-10","index":3426,"close":2.58,"high":2.74,"low":2.5,"open":2.6,"volume":2907800},{"timestamp":1699885800,"date":"2023-11-13","index":3427,"close":1.93,"high":2.58,"low":1.87,"open":2.55,"volume":3182300},{"timestamp":1699972200,"date":"2023-11-14","index":3428,"close":2.38,"high":2.41,"low":2.08,"open":2.09,"volume":1646800},{"timestamp":1700058600,"date":"2023-11-15","index":3429,"close":2.62,"high":2.71,"low":2.33,"open":2.44,"volume":1624800},{"timestamp":1700145000,"date":"2023-11-16","index":3430,"close":2.34,"high":2.67,"low":2.32,"open":2.67,"volume":871000},{"timestamp":1700231400,"date":"2023-11-17","index":3431,"close":2.35,"high":2.46,"low":2.31,"open":2.44,"volume":560800},{"timestamp":1700490600,"date":"2023-11-20","index":3432,"close":2.32,"high":2.48,"low":2.29,"open":2.37,"volume":847400},{"timestamp":1700577000,"date":"2023-11-21","index":3433,"close":2.22,"high":2.31,"low":2.18,"open":2.3,"volume":682400},{"timestamp":1700663400,"date":"2023-11-22","index":3434,"close":2.18,"high":2.34,"low":2.16,"open":2.28,"volume":785000},{"timestamp":1700836200,"date":"2023-11-24","index":3435,"close":2.13,"high":2.17,"low":2.09,"open":2.17,"volume":423900}]},{"date":"2023-08-08","estimated":-0.17,"reported":-0.14,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":3348,"close":5.16,"high":5.4,"low":5.09,"open":5.23,"volume":1063800},{"timestamp":1690291800,"date":"2023-07-25","index":3349,"close":5.22,"high":5.26,"low":5.07,"open":5.17,"volume":515100},{"timestamp":1690378200,"date":"2023-07-26","index":3350,"close":5.21,"high":5.33,"low":5.14,"open":5.2,"volume":498700},{"timestamp":1690464600,"date":"2023-07-27","index":3351,"close":5.04,"high":5.27,"low":5,"open":5.21,"volume":658100},{"timestamp":1690551000,"date":"2023-07-28","index":3352,"close":5.14,"high":5.21,"low":5.07,"open":5.12,"volume":664900},{"timestamp":1690810200,"date":"2023-07-31","index":3353,"close":5.28,"high":5.3,"low":5.13,"open":5.14,"volume":462000},{"timestamp":1690896600,"date":"2023-08-01","index":3354,"close":5.14,"high":5.24,"low":5.08,"open":5.17,"volume":416900},{"timestamp":1690983000,"date":"2023-08-02","index":3355,"close":4.97,"high":5.03,"low":4.83,"open":5,"volume":562200},{"timestamp":1691069400,"date":"2023-08-03","index":3356,"close":4.96,"high":5.05,"low":4.87,"open":4.9,"volume":387300},{"timestamp":1691155800,"date":"2023-08-04","index":3357,"close":4.8,"high":5.04,"low":4.78,"open":5.01,"volume":506400},{"timestamp":1691415000,"date":"2023-08-07","index":3358,"close":4.86,"high":4.88,"low":4.68,"open":4.83,"volume":527600}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":3359,"close":4.7,"high":4.77,"low":4.57,"open":4.75,"volume":541900},{"timestamp":1691587800,"date":"2023-08-09","index":3360,"close":4.54,"high":5.33,"low":4.54,"open":5.22,"volume":1236700},{"timestamp":1691674200,"date":"2023-08-10","index":3361,"close":4.42,"high":4.64,"low":4.33,"open":4.63,"volume":756000},{"timestamp":1691760600,"date":"2023-08-11","index":3362,"close":4.57,"high":4.6,"low":4.32,"open":4.34,"volume":477900},{"timestamp":1692019800,"date":"2023-08-14","index":3363,"close":4.51,"high":4.56,"low":4.33,"open":4.56,"volume":393800},{"timestamp":1692106200,"date":"2023-08-15","index":3364,"close":4.32,"high":4.5,"low":4.27,"open":4.44,"volume":357400},{"timestamp":1692192600,"date":"2023-08-16","index":3365,"close":4.09,"high":4.36,"low":4.09,"open":4.33,"volume":515300},{"timestamp":1692279000,"date":"2023-08-17","index":3366,"close":4.1,"high":4.16,"low":3.96,"open":4.16,"volume":697200},{"timestamp":1692365400,"date":"2023-08-18","index":3367,"close":4.2,"high":4.23,"low":4.01,"open":4.03,"volume":425900},{"timestamp":1692624600,"date":"2023-08-21","index":3368,"close":4.17,"high":4.28,"low":4.17,"open":4.2,"volume":298900},{"timestamp":1692711000,"date":"2023-08-22","index":3369,"close":4.14,"high":4.24,"low":4.11,"open":4.2,"volume":241000}]},{"date":"2023-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":3287,"close":3.6,"high":3.72,"low":3.56,"open":3.7,"volume":572100},{"timestamp":1682515800,"date":"2023-04-26","index":3288,"close":3.7,"high":3.82,"low":3.67,"open":3.76,"volume":566100},{"timestamp":1682602200,"date":"2023-04-27","index":3289,"close":3.97,"high":4.13,"low":3.84,"open":3.85,"volume":1085100},{"timestamp":1682688600,"date":"2023-04-28","index":3290,"close":4.02,"high":4.25,"low":3.99,"open":4.23,"volume":1180500},{"timestamp":1682947800,"date":"2023-05-01","index":3291,"close":3.87,"high":4,"low":3.83,"open":4,"volume":622300},{"timestamp":1683034200,"date":"2023-05-02","index":3292,"close":3.71,"high":3.84,"low":3.7,"open":3.81,"volume":786400},{"timestamp":1683120600,"date":"2023-05-03","index":3293,"close":3.73,"high":3.87,"low":3.65,"open":3.7,"volume":691400},{"timestamp":1683207000,"date":"2023-05-04","index":3294,"close":3.81,"high":3.88,"low":3.71,"open":3.73,"volume":426900},{"timestamp":1683293400,"date":"2023-05-05","index":3295,"close":4,"high":4.02,"low":3.84,"open":3.84,"volume":542500},{"timestamp":1683552600,"date":"2023-05-08","index":3296,"close":4.06,"high":4.08,"low":3.84,"open":4,"volume":652400},{"timestamp":1683639000,"date":"2023-05-09","index":3297,"close":4.51,"high":4.55,"low":4.06,"open":4.06,"volume":2055400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":3298,"close":4.59,"high":4.79,"low":4.5,"open":4.56,"volume":1219700},{"timestamp":1683811800,"date":"2023-05-11","index":3299,"close":4,"high":4.24,"low":3.87,"open":4.24,"volume":1185800},{"timestamp":1683898200,"date":"2023-05-12","index":3300,"close":3.77,"high":4.13,"low":3.76,"open":4.01,"volume":806300},{"timestamp":1684157400,"date":"2023-05-15","index":3301,"close":3.79,"high":3.87,"low":3.68,"open":3.77,"volume":520500},{"timestamp":1684243800,"date":"2023-05-16","index":3302,"close":3.93,"high":3.97,"low":3.77,"open":3.8,"volume":641400},{"timestamp":1684330200,"date":"2023-05-17","index":3303,"close":4.18,"high":4.24,"low":3.92,"open":3.94,"volume":905100},{"timestamp":1684416600,"date":"2023-05-18","index":3304,"close":4.11,"high":4.26,"low":4.05,"open":4.18,"volume":563700},{"timestamp":1684503000,"date":"2023-05-19","index":3305,"close":4.08,"high":4.26,"low":4.07,"open":4.18,"volume":679900},{"timestamp":1684762200,"date":"2023-05-22","index":3306,"close":4.25,"high":4.26,"low":4.03,"open":4.09,"volume":718100},{"timestamp":1684848600,"date":"2023-05-23","index":3307,"close":4.21,"high":4.39,"low":4.21,"open":4.22,"volume":557100},{"timestamp":1684935000,"date":"2023-05-24","index":3308,"close":4.23,"high":4.25,"low":4.09,"open":4.21,"volume":384900}]},{"date":"2023-03-01","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":3238,"close":4.73,"high":4.89,"low":4.64,"open":4.85,"volume":900100},{"timestamp":1676385000,"date":"2023-02-14","index":3239,"close":4.83,"high":4.98,"low":4.6,"open":4.65,"volume":643200},{"timestamp":1676471400,"date":"2023-02-15","index":3240,"close":5.18,"high":5.19,"low":4.77,"open":4.77,"volume":745000},{"timestamp":1676557800,"date":"2023-02-16","index":3241,"close":5.21,"high":5.49,"low":5.01,"open":5.19,"volume":1304200},{"timestamp":1676644200,"date":"2023-02-17","index":3242,"close":4.82,"high":5.22,"low":4.71,"open":5.18,"volume":1065400},{"timestamp":1676989800,"date":"2023-02-21","index":3243,"close":4.43,"high":4.83,"low":4.41,"open":4.72,"volume":824300},{"timestamp":1677076200,"date":"2023-02-22","index":3244,"close":4.49,"high":4.53,"low":4.36,"open":4.45,"volume":527900},{"timestamp":1677162600,"date":"2023-02-23","index":3245,"close":4.56,"high":4.67,"low":4.4,"open":4.53,"volume":698700},{"timestamp":1677249000,"date":"2023-02-24","index":3246,"close":4.14,"high":4.43,"low":4.08,"open":4.39,"volume":994400},{"timestamp":1677508200,"date":"2023-02-27","index":3247,"close":4.24,"high":4.34,"low":4.2,"open":4.21,"volume":473100},{"timestamp":1677594600,"date":"2023-02-28","index":3248,"close":4.15,"high":4.25,"low":4.12,"open":4.24,"volume":442800}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":3249,"close":4.1,"high":4.31,"low":4.03,"open":4.2,"volume":903100},{"timestamp":1677767400,"date":"2023-03-02","index":3250,"close":3.93,"high":4.03,"low":3.68,"open":3.97,"volume":1170400},{"timestamp":1677853800,"date":"2023-03-03","index":3251,"close":4.11,"high":4.16,"low":3.9,"open":3.95,"volume":605800},{"timestamp":1678113000,"date":"2023-03-06","index":3252,"close":4.11,"high":4.29,"low":4.07,"open":4.14,"volume":656400},{"timestamp":1678199400,"date":"2023-03-07","index":3253,"close":3.91,"high":4.12,"low":3.87,"open":4.11,"volume":620200},{"timestamp":1678285800,"date":"2023-03-08","index":3254,"close":3.95,"high":4,"low":3.86,"open":3.93,"volume":353100},{"timestamp":1678372200,"date":"2023-03-09","index":3255,"close":3.79,"high":4.01,"low":3.77,"open":3.95,"volume":892100},{"timestamp":1678458600,"date":"2023-03-10","index":3256,"close":3.65,"high":3.81,"low":3.59,"open":3.79,"volume":1150000},{"timestamp":1678714200,"date":"2023-03-13","index":3257,"close":3.85,"high":3.88,"low":3.47,"open":3.6,"volume":791800},{"timestamp":1678800600,"date":"2023-03-14","index":3258,"close":3.9,"high":3.96,"low":3.82,"open":3.91,"volume":676400},{"timestamp":1678887000,"date":"2023-03-15","index":3259,"close":3.77,"high":3.86,"low":3.64,"open":3.8,"volume":671200}]},{"date":"2022-11-09","estimated":-0.15,"reported":-0.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":3163,"close":4.98,"high":5.09,"low":4.9,"open":4.9,"volume":681100},{"timestamp":1666791000,"date":"2022-10-26","index":3164,"close":5.01,"high":5.19,"low":4.89,"open":4.98,"volume":643000},{"timestamp":1666877400,"date":"2022-10-27","index":3165,"close":4.9,"high":5.18,"low":4.88,"open":5.08,"volume":463200},{"timestamp":1666963800,"date":"2022-10-28","index":3166,"close":5.1,"high":5.14,"low":4.79,"open":4.85,"volume":656100},{"timestamp":1667223000,"date":"2022-10-31","index":3167,"close":5,"high":5.16,"low":4.98,"open":5.03,"volume":451300},{"timestamp":1667309400,"date":"2022-11-01","index":3168,"close":5.16,"high":5.28,"low":5.06,"open":5.06,"volume":471000},{"timestamp":1667395800,"date":"2022-11-02","index":3169,"close":4.88,"high":5.22,"low":4.88,"open":5.12,"volume":646400},{"timestamp":1667482200,"date":"2022-11-03","index":3170,"close":4.9,"high":5.01,"low":4.75,"open":4.75,"volume":516700},{"timestamp":1667568600,"date":"2022-11-04","index":3171,"close":4.99,"high":5.07,"low":4.8,"open":5.01,"volume":570800},{"timestamp":1667831400,"date":"2022-11-07","index":3172,"close":4.79,"high":5.07,"low":4.77,"open":5.04,"volume":736700},{"timestamp":1667917800,"date":"2022-11-08","index":3173,"close":4.73,"high":4.89,"low":4.6,"open":4.8,"volume":573800}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":3174,"close":4.25,"high":4.67,"low":4.22,"open":4.63,"volume":950300},{"timestamp":1668090600,"date":"2022-11-10","index":3175,"close":4.49,"high":4.66,"low":4.35,"open":4.66,"volume":1139000},{"timestamp":1668177000,"date":"2022-11-11","index":3176,"close":5.01,"high":5.19,"low":4.36,"open":4.53,"volume":1469700},{"timestamp":1668436200,"date":"2022-11-14","index":3177,"close":4.59,"high":4.92,"low":4.56,"open":4.91,"volume":1042100},{"timestamp":1668522600,"date":"2022-11-15","index":3178,"close":4.76,"high":4.98,"low":4.72,"open":4.75,"volume":652100},{"timestamp":1668609000,"date":"2022-11-16","index":3179,"close":4.58,"high":4.73,"low":4.56,"open":4.72,"volume":402200},{"timestamp":1668695400,"date":"2022-11-17","index":3180,"close":4.52,"high":4.55,"low":4.39,"open":4.5,"volume":613900},{"timestamp":1668781800,"date":"2022-11-18","index":3181,"close":4.62,"high":4.77,"low":4.56,"open":4.64,"volume":538300},{"timestamp":1669041000,"date":"2022-11-21","index":3182,"close":4.46,"high":4.62,"low":4.39,"open":4.56,"volume":547300},{"timestamp":1669127400,"date":"2022-11-22","index":3183,"close":4.35,"high":4.5,"low":4.24,"open":4.5,"volume":903100},{"timestamp":1669213800,"date":"2022-11-23","index":3184,"close":4.41,"high":4.67,"low":4.4,"open":4.4,"volume":679100}]},{"date":"2022-08-09","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":3098,"close":7.95,"high":8.09,"low":7.33,"open":7.65,"volume":1144200},{"timestamp":1658842200,"date":"2022-07-26","index":3099,"close":7.67,"high":7.88,"low":7.45,"open":7.87,"volume":779600},{"timestamp":1658928600,"date":"2022-07-27","index":3100,"close":7.69,"high":7.83,"low":7.59,"open":7.77,"volume":742400},{"timestamp":1659015000,"date":"2022-07-28","index":3101,"close":8.19,"high":8.2,"low":7.51,"open":7.74,"volume":1094200},{"timestamp":1659101400,"date":"2022-07-29","index":3102,"close":8.17,"high":8.48,"low":8.09,"open":8.18,"volume":811700},{"timestamp":1659360600,"date":"2022-08-01","index":3103,"close":8.06,"high":8.16,"low":7.73,"open":8.06,"volume":661400},{"timestamp":1659447000,"date":"2022-08-02","index":3104,"close":8.76,"high":8.89,"low":7.96,"open":8.03,"volume":1526200},{"timestamp":1659533400,"date":"2022-08-03","index":3105,"close":8.77,"high":8.96,"low":8.65,"open":8.91,"volume":656000},{"timestamp":1659619800,"date":"2022-08-04","index":3106,"close":8.67,"high":8.75,"low":8.37,"open":8.74,"volume":1502700},{"timestamp":1659706200,"date":"2022-08-05","index":3107,"close":8.54,"high":8.68,"low":8.27,"open":8.49,"volume":599100},{"timestamp":1659965400,"date":"2022-08-08","index":3108,"close":8.87,"high":8.9,"low":8.53,"open":8.65,"volume":813300}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":3109,"close":8.19,"high":8.83,"low":8.06,"open":8.83,"volume":1376700},{"timestamp":1660138200,"date":"2022-08-10","index":3110,"close":9.55,"high":10.12,"low":8.66,"open":8.7,"volume":3870500},{"timestamp":1660224600,"date":"2022-08-11","index":3111,"close":9.14,"high":9.95,"low":9.04,"open":9.55,"volume":1491500},{"timestamp":1660311000,"date":"2022-08-12","index":3112,"close":10.19,"high":10.49,"low":9.25,"open":9.34,"volume":1749800},{"timestamp":1660570200,"date":"2022-08-15","index":3113,"close":9.85,"high":10.37,"low":9.8,"open":10.1,"volume":820500},{"timestamp":1660656600,"date":"2022-08-16","index":3114,"close":9.86,"high":10.02,"low":9.37,"open":9.82,"volume":893200},{"timestamp":1660743000,"date":"2022-08-17","index":3115,"close":9.34,"high":9.76,"low":9.32,"open":9.71,"volume":675100},{"timestamp":1660829400,"date":"2022-08-18","index":3116,"close":9.06,"high":9.49,"low":8.93,"open":9.44,"volume":704900},{"timestamp":1660915800,"date":"2022-08-19","index":3117,"close":8.3,"high":8.86,"low":8.26,"open":8.75,"volume":991700},{"timestamp":1661175000,"date":"2022-08-22","index":3118,"close":7.61,"high":8.24,"low":7.54,"open":8.01,"volume":1220700},{"timestamp":1661261400,"date":"2022-08-23","index":3119,"close":7.59,"high":7.86,"low":7.53,"open":7.59,"volume":614700}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.16,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":3036,"close":5.93,"high":6.05,"low":5.13,"open":5.14,"volume":2942200},{"timestamp":1650979800,"date":"2022-04-26","index":3037,"close":5.4,"high":5.84,"low":5.34,"open":5.83,"volume":1500100},{"timestamp":1651066200,"date":"2022-04-27","index":3038,"close":5.31,"high":5.47,"low":5.15,"open":5.35,"volume":1345200},{"timestamp":1651152600,"date":"2022-04-28","index":3039,"close":5.44,"high":5.53,"low":5.03,"open":5.38,"volume":1176600},{"timestamp":1651239000,"date":"2022-04-29","index":3040,"close":5.17,"high":5.62,"low":5.14,"open":5.36,"volume":1079100},{"timestamp":1651498200,"date":"2022-05-02","index":3041,"close":5.72,"high":5.73,"low":5.15,"open":5.21,"volume":1611000},{"timestamp":1651584600,"date":"2022-05-03","index":3042,"close":5.6,"high":5.72,"low":5.45,"open":5.66,"volume":1336800},{"timestamp":1651671000,"date":"2022-05-04","index":3043,"close":5.79,"high":5.8,"low":5.25,"open":5.56,"volume":1117200},{"timestamp":1651757400,"date":"2022-05-05","index":3044,"close":5.19,"high":5.64,"low":5.03,"open":5.64,"volume":1276000},{"timestamp":1651843800,"date":"2022-05-06","index":3045,"close":5.02,"high":5.24,"low":4.82,"open":5.14,"volume":1411300},{"timestamp":1652103000,"date":"2022-05-09","index":3046,"close":4.6,"high":4.95,"low":4.42,"open":4.83,"volume":1957700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":3047,"close":4.45,"high":4.95,"low":4.31,"open":4.81,"volume":2390500},{"timestamp":1652275800,"date":"2022-05-11","index":3048,"close":4.13,"high":4.47,"low":3.88,"open":3.99,"volume":2084200},{"timestamp":1652362200,"date":"2022-05-12","index":3049,"close":4.59,"high":4.6,"low":3.94,"open":3.99,"volume":2212600},{"timestamp":1652448600,"date":"2022-05-13","index":3050,"close":4.79,"high":5.01,"low":4.64,"open":4.75,"volume":1435500},{"timestamp":1652707800,"date":"2022-05-16","index":3051,"close":4.93,"high":5.13,"low":4.69,"open":4.8,"volume":2252200},{"timestamp":1652794200,"date":"2022-05-17","index":3052,"close":5.92,"high":5.97,"low":5.1,"open":5.11,"volume":3663700},{"timestamp":1652880600,"date":"2022-05-18","index":3053,"close":5.56,"high":5.92,"low":5.52,"open":5.82,"volume":4342900},{"timestamp":1652967000,"date":"2022-05-19","index":3054,"close":5.69,"high":5.71,"low":5.24,"open":5.48,"volume":3049900},{"timestamp":1653053400,"date":"2022-05-20","index":3055,"close":5.07,"high":5.92,"low":4.81,"open":5.8,"volume":2160400},{"timestamp":1653312600,"date":"2022-05-23","index":3056,"close":5.05,"high":5.21,"low":4.94,"open":5.2,"volume":1270300},{"timestamp":1653399000,"date":"2022-05-24","index":3057,"close":5.33,"high":5.4,"low":4.79,"open":4.99,"volume":1657900}]},{"date":"2022-03-01","estimated":-0.12,"reported":-0.27,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":2987,"close":6.21,"high":6.72,"low":6.11,"open":6.52,"volume":1335500},{"timestamp":1644849000,"date":"2022-02-14","index":2988,"close":6.12,"high":6.45,"low":6.05,"open":6.17,"volume":1182000},{"timestamp":1644935400,"date":"2022-02-15","index":2989,"close":6.6,"high":6.64,"low":6.28,"open":6.3,"volume":1110900},{"timestamp":1645021800,"date":"2022-02-16","index":2990,"close":6.48,"high":6.63,"low":6.36,"open":6.56,"volume":963700},{"timestamp":1645108200,"date":"2022-02-17","index":2991,"close":5.97,"high":6.45,"low":5.92,"open":6.41,"volume":1166400},{"timestamp":1645194600,"date":"2022-02-18","index":2992,"close":5.66,"high":6.03,"low":5.58,"open":5.97,"volume":2150200},{"timestamp":1645540200,"date":"2022-02-22","index":2993,"close":5.31,"high":5.66,"low":5.24,"open":5.57,"volume":1868400},{"timestamp":1645626600,"date":"2022-02-23","index":2994,"close":5,"high":5.48,"low":4.97,"open":5.42,"volume":1824800},{"timestamp":1645713000,"date":"2022-02-24","index":2995,"close":5.43,"high":5.45,"low":4.54,"open":4.59,"volume":2408300},{"timestamp":1645799400,"date":"2022-02-25","index":2996,"close":5.55,"high":5.59,"low":5.13,"open":5.53,"volume":2004200},{"timestamp":1646058600,"date":"2022-02-28","index":2997,"close":5.66,"high":5.78,"low":5.46,"open":5.47,"volume":1361100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":2998,"close":5.47,"high":5.76,"low":5.36,"open":5.71,"volume":2000400},{"timestamp":1646231400,"date":"2022-03-02","index":2999,"close":5.68,"high":5.88,"low":4.88,"open":4.89,"volume":3453300},{"timestamp":1646317800,"date":"2022-03-03","index":3000,"close":5.98,"high":6.07,"low":5.57,"open":5.76,"volume":2116300},{"timestamp":1646404200,"date":"2022-03-04","index":3001,"close":5.87,"high":6.12,"low":5.78,"open":5.87,"volume":2088600},{"timestamp":1646663400,"date":"2022-03-07","index":3002,"close":5.66,"high":6.1,"low":5.48,"open":5.87,"volume":2773600},{"timestamp":1646749800,"date":"2022-03-08","index":3003,"close":6.32,"high":6.57,"low":5.5,"open":5.61,"volume":3225500},{"timestamp":1646836200,"date":"2022-03-09","index":3004,"close":6.5,"high":6.57,"low":6.24,"open":6.54,"volume":2075100},{"timestamp":1646922600,"date":"2022-03-10","index":3005,"close":6.43,"high":6.54,"low":6.22,"open":6.36,"volume":1190700},{"timestamp":1647009000,"date":"2022-03-11","index":3006,"close":5.99,"high":6.6,"low":5.99,"open":6.51,"volume":1050200},{"timestamp":1647264600,"date":"2022-03-14","index":3007,"close":5.64,"high":6.05,"low":5.56,"open":6.03,"volume":1469000},{"timestamp":1647351000,"date":"2022-03-15","index":3008,"close":5.78,"high":5.82,"low":5.49,"open":5.62,"volume":1148700}]},{"date":"2021-11-08","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1634909400,"date":"2021-10-22","index":2910,"close":10.25,"high":10.79,"low":10.13,"open":10.79,"volume":1088800},{"timestamp":1635168600,"date":"2021-10-25","index":2911,"close":10.61,"high":10.76,"low":10.2,"open":10.23,"volume":1127300},{"timestamp":1635255000,"date":"2021-10-26","index":2912,"close":10.25,"high":10.97,"low":10.22,"open":10.67,"volume":1485900},{"timestamp":1635341400,"date":"2021-10-27","index":2913,"close":9.76,"high":10.31,"low":9.75,"open":10.28,"volume":900500},{"timestamp":1635427800,"date":"2021-10-28","index":2914,"close":11.08,"high":11.54,"low":9.71,"open":9.76,"volume":5532100},{"timestamp":1635514200,"date":"2021-10-29","index":2915,"close":10.69,"high":11.65,"low":10.22,"open":11.56,"volume":6637900},{"timestamp":1635773400,"date":"2021-11-01","index":2916,"close":14.14,"high":14.39,"low":10.82,"open":10.83,"volume":21388400},{"timestamp":1635859800,"date":"2021-11-02","index":2917,"close":12.64,"high":13.43,"low":11.63,"open":13.23,"volume":14995700},{"timestamp":1635946200,"date":"2021-11-03","index":2918,"close":12.66,"high":13.28,"low":12.24,"open":12.5,"volume":5249400},{"timestamp":1636032600,"date":"2021-11-04","index":2919,"close":12.82,"high":13.74,"low":12.45,"open":12.97,"volume":4787600},{"timestamp":1636119000,"date":"2021-11-05","index":2920,"close":12.12,"high":13.2,"low":11.92,"open":12.99,"volume":3134500}],"post":[{"timestamp":1636381800,"date":"2021-11-08","index":2921,"close":12,"high":12.83,"low":11.99,"open":12.5,"volume":3684200},{"timestamp":1636468200,"date":"2021-11-09","index":2922,"close":13.73,"high":14.3,"low":12.17,"open":12.17,"volume":10667300},{"timestamp":1636554600,"date":"2021-11-10","index":2923,"close":12.31,"high":13.29,"low":12,"open":13.24,"volume":4606000},{"timestamp":1636641000,"date":"2021-11-11","index":2924,"close":12.83,"high":13.04,"low":12.2,"open":12.4,"volume":3398000},{"timestamp":1636727400,"date":"2021-11-12","index":2925,"close":14.87,"high":15.1,"low":12.83,"open":12.87,"volume":11063200},{"timestamp":1636986600,"date":"2021-11-15","index":2926,"close":14.61,"high":15.95,"low":14.06,"open":15.41,"volume":6528300},{"timestamp":1637073000,"date":"2021-11-16","index":2927,"close":15.69,"high":15.69,"low":14.1,"open":14.55,"volume":5567500},{"timestamp":1637159400,"date":"2021-11-17","index":2928,"close":14.69,"high":16.2,"low":14.61,"open":15.86,"volume":5272800},{"timestamp":1637245800,"date":"2021-11-18","index":2929,"close":13.38,"high":14.96,"low":13,"open":14.83,"volume":4627600},{"timestamp":1637332200,"date":"2021-11-19","index":2930,"close":13.04,"high":13.95,"low":12.86,"open":13.3,"volume":2323500},{"timestamp":1637591400,"date":"2021-11-22","index":2931,"close":12.11,"high":13.32,"low":11.74,"open":13.32,"volume":4165300}]},{"date":"2021-08-09","estimated":-0.1,"reported":-0.14,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":2846,"close":14.37,"high":14.9,"low":14.17,"open":14.76,"volume":1115000},{"timestamp":1627306200,"date":"2021-07-26","index":2847,"close":14.56,"high":14.86,"low":14.21,"open":14.37,"volume":1580100},{"timestamp":1627392600,"date":"2021-07-27","index":2848,"close":14.2,"high":14.57,"low":13.67,"open":14.5,"volume":1631800},{"timestamp":1627479000,"date":"2021-07-28","index":2849,"close":15.01,"high":15.21,"low":14.41,"open":14.48,"volume":1395100},{"timestamp":1627565400,"date":"2021-07-29","index":2850,"close":14.98,"high":15.39,"low":14.69,"open":15.06,"volume":1484600},{"timestamp":1627651800,"date":"2021-07-30","index":2851,"close":14.8,"high":15.43,"low":14.58,"open":14.78,"volume":1125400},{"timestamp":1627911000,"date":"2021-08-02","index":2852,"close":14.79,"high":15.15,"low":14.73,"open":14.93,"volume":1038000},{"timestamp":1627997400,"date":"2021-08-03","index":2853,"close":14.18,"high":14.82,"low":13.97,"open":14.82,"volume":1376000},{"timestamp":1628083800,"date":"2021-08-04","index":2854,"close":13.68,"high":14.62,"low":13.6,"open":14.06,"volume":1789900},{"timestamp":1628170200,"date":"2021-08-05","index":2855,"close":14,"high":14.48,"low":13.56,"open":13.72,"volume":1749500},{"timestamp":1628256600,"date":"2021-08-06","index":2856,"close":13.54,"high":14.3,"low":13.37,"open":14.22,"volume":1892500}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":2857,"close":13.72,"high":14.22,"low":13.22,"open":13.62,"volume":2639200},{"timestamp":1628602200,"date":"2021-08-10","index":2858,"close":12.73,"high":13.07,"low":11.2,"open":11.55,"volume":9144200},{"timestamp":1628688600,"date":"2021-08-11","index":2859,"close":13.23,"high":13.27,"low":12.53,"open":12.73,"volume":2379800},{"timestamp":1628775000,"date":"2021-08-12","index":2860,"close":13.36,"high":13.58,"low":13.06,"open":13.24,"volume":1539800},{"timestamp":1628861400,"date":"2021-08-13","index":2861,"close":12.22,"high":13.27,"low":12.18,"open":13.27,"volume":2392100},{"timestamp":1629120600,"date":"2021-08-16","index":2862,"close":12.28,"high":12.77,"low":11.75,"open":12.14,"volume":2456700},{"timestamp":1629207000,"date":"2021-08-17","index":2863,"close":11.75,"high":12.14,"low":11.45,"open":11.91,"volume":2276800},{"timestamp":1629293400,"date":"2021-08-18","index":2864,"close":11.84,"high":12.33,"low":11.72,"open":11.72,"volume":1636800},{"timestamp":1629379800,"date":"2021-08-19","index":2865,"close":11.42,"high":11.96,"low":11.34,"open":11.67,"volume":1836900},{"timestamp":1629466200,"date":"2021-08-20","index":2866,"close":11.72,"high":12.08,"low":11.38,"open":11.41,"volume":1520200},{"timestamp":1629725400,"date":"2021-08-23","index":2867,"close":11.99,"high":12.14,"low":11.79,"open":11.99,"volume":1254200}]},{"date":"2021-05-10","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":2783,"close":23.13,"high":23.25,"low":21.5,"open":22.01,"volume":4271200},{"timestamp":1619443800,"date":"2021-04-26","index":2784,"close":25.82,"high":25.82,"low":23.75,"open":23.76,"volume":6367400},{"timestamp":1619530200,"date":"2021-04-27","index":2785,"close":24.02,"high":26.44,"low":23.31,"open":26.25,"volume":7020900},{"timestamp":1619616600,"date":"2021-04-28","index":2786,"close":24.59,"high":25.13,"low":22.81,"open":23.54,"volume":4640500},{"timestamp":1619703000,"date":"2021-04-29","index":2787,"close":23.68,"high":24.98,"low":22.67,"open":24.84,"volume":4492500},{"timestamp":1619789400,"date":"2021-04-30","index":2788,"close":23.07,"high":24.21,"low":22.7,"open":22.88,"volume":2876900},{"timestamp":1620048600,"date":"2021-05-03","index":2789,"close":21.5,"high":23.31,"low":21.02,"open":23.05,"volume":5677400},{"timestamp":1620135000,"date":"2021-05-04","index":2790,"close":21.69,"high":21.75,"low":20.23,"open":21.14,"volume":4427300},{"timestamp":1620221400,"date":"2021-05-05","index":2791,"close":20.78,"high":22.34,"low":20.65,"open":21.95,"volume":3752900},{"timestamp":1620307800,"date":"2021-05-06","index":2792,"close":19.9,"high":20.83,"low":19.24,"open":20.62,"volume":4346600},{"timestamp":1620394200,"date":"2021-05-07","index":2793,"close":18.82,"high":20.65,"low":18.56,"open":20.1,"volume":5817800}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":2794,"close":17.29,"high":18.3,"low":16.95,"open":18.02,"volume":6296400},{"timestamp":1620739800,"date":"2021-05-11","index":2795,"close":16.92,"high":17.41,"low":13.7,"open":13.7,"volume":9047700},{"timestamp":1620826200,"date":"2021-05-12","index":2796,"close":15.66,"high":16.34,"low":15.22,"open":15.89,"volume":4768700},{"timestamp":1620912600,"date":"2021-05-13","index":2797,"close":15.17,"high":16.57,"low":14.53,"open":15.98,"volume":4319200},{"timestamp":1620999000,"date":"2021-05-14","index":2798,"close":15.7,"high":16.07,"low":14.82,"open":15.49,"volume":4239700},{"timestamp":1621258200,"date":"2021-05-17","index":2799,"close":15.59,"high":16.06,"low":15.16,"open":15.5,"volume":2382400},{"timestamp":1621344600,"date":"2021-05-18","index":2800,"close":16.57,"high":17.28,"low":15.6,"open":15.68,"volume":5391400},{"timestamp":1621431000,"date":"2021-05-19","index":2801,"close":16.03,"high":16.35,"low":15.44,"open":15.9,"volume":2852100},{"timestamp":1621517400,"date":"2021-05-20","index":2802,"close":16.63,"high":16.66,"low":15.68,"open":16.2,"volume":2857800},{"timestamp":1621603800,"date":"2021-05-21","index":2803,"close":16,"high":17.03,"low":15.77,"open":17.03,"volume":2981000},{"timestamp":1621863000,"date":"2021-05-24","index":2804,"close":16.41,"high":16.63,"low":15.42,"open":16.02,"volume":4471300}]},{"date":"2021-03-15","estimated":-0.11,"reported":-0.09,"pre":[{"timestamp":1614349800,"date":"2021-02-26","index":2744,"close":18.82,"high":19.66,"low":17.21,"open":18.55,"volume":6292700},{"timestamp":1614609000,"date":"2021-03-01","index":2745,"close":23.59,"high":23.95,"low":19.79,"open":20.56,"volume":10483900},{"timestamp":1614695400,"date":"2021-03-02","index":2746,"close":22.72,"high":26.08,"low":22.54,"open":23.14,"volume":8680000},{"timestamp":1614781800,"date":"2021-03-03","index":2747,"close":20.26,"high":23.3,"low":19.6,"open":23.19,"volume":5337900},{"timestamp":1614868200,"date":"2021-03-04","index":2748,"close":15.62,"high":20.59,"low":15.1,"open":19.99,"volume":10557000},{"timestamp":1614954600,"date":"2021-03-05","index":2749,"close":16.04,"high":17.39,"low":12.74,"open":16,"volume":17019000},{"timestamp":1615213800,"date":"2021-03-08","index":2750,"close":13.76,"high":17.1,"low":13.52,"open":16.9,"volume":7694200},{"timestamp":1615300200,"date":"2021-03-09","index":2751,"close":15.81,"high":16.54,"low":14.35,"open":14.94,"volume":5488800},{"timestamp":1615386600,"date":"2021-03-10","index":2752,"close":16.19,"high":17.53,"low":15.29,"open":16.73,"volume":5435200},{"timestamp":1615473000,"date":"2021-03-11","index":2753,"close":19.51,"high":19.93,"low":16.52,"open":16.84,"volume":6638000},{"timestamp":1615559400,"date":"2021-03-12","index":2754,"close":22.12,"high":22.22,"low":17,"open":18.09,"volume":8304900}],"post":[{"timestamp":1615815000,"date":"2021-03-15","index":2755,"close":22.22,"high":22.7,"low":19.89,"open":21.68,"volume":11174900},{"timestamp":1615901400,"date":"2021-03-16","index":2756,"close":18.94,"high":22.66,"low":18.67,"open":20.85,"volume":8277500},{"timestamp":1615987800,"date":"2021-03-17","index":2757,"close":21.97,"high":22.09,"low":17.97,"open":18.49,"volume":7679400},{"timestamp":1616074200,"date":"2021-03-18","index":2758,"close":23.84,"high":26.26,"low":20.6,"open":21.05,"volume":15030200},{"timestamp":1616160600,"date":"2021-03-19","index":2759,"close":28.81,"high":29.59,"low":22.85,"open":23.53,"volume":19385900},{"timestamp":1616419800,"date":"2021-03-22","index":2760,"close":27.63,"high":29.38,"low":26.03,"open":28.65,"volume":8365700},{"timestamp":1616506200,"date":"2021-03-23","index":2761,"close":26.25,"high":30.65,"low":25.88,"open":27.39,"volume":8709000},{"timestamp":1616592600,"date":"2021-03-24","index":2762,"close":23.05,"high":27,"low":23,"open":26.94,"volume":6167900},{"timestamp":1616679000,"date":"2021-03-25","index":2763,"close":26.32,"high":27.16,"low":21.51,"open":21.78,"volume":10999300},{"timestamp":1616765400,"date":"2021-03-26","index":2764,"close":22.84,"high":23.88,"low":20.4,"open":22.28,"volume":28542000},{"timestamp":1617024600,"date":"2021-03-29","index":2765,"close":20.64,"high":23.58,"low":20.5,"open":22.32,"volume":9047900}]},{"date":"2020-11-09","estimated":-0.12,"reported":-0.13,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":2659,"close":4.39,"high":4.44,"low":4.25,"open":4.4,"volume":661100},{"timestamp":1603719000,"date":"2020-10-26","index":2660,"close":4.2,"high":4.39,"low":4.03,"open":4.38,"volume":1471500},{"timestamp":1603805400,"date":"2020-10-27","index":2661,"close":4.2,"high":4.25,"low":4.16,"open":4.2,"volume":578900},{"timestamp":1603891800,"date":"2020-10-28","index":2662,"close":3.91,"high":4.1,"low":3.85,"open":4.05,"volume":1577200},{"timestamp":1603978200,"date":"2020-10-29","index":2663,"close":4.05,"high":4.15,"low":3.91,"open":3.97,"volume":845700},{"timestamp":1604064600,"date":"2020-10-30","index":2664,"close":3.94,"high":4.04,"low":3.75,"open":3.98,"volume":2306300},{"timestamp":1604327400,"date":"2020-11-02","index":2665,"close":3.82,"high":4.08,"low":3.76,"open":4.08,"volume":1014600},{"timestamp":1604413800,"date":"2020-11-03","index":2666,"close":3.96,"high":4.05,"low":3.81,"open":3.86,"volume":911600},{"timestamp":1604500200,"date":"2020-11-04","index":2667,"close":3.96,"high":4.04,"low":3.84,"open":4.03,"volume":805500},{"timestamp":1604586600,"date":"2020-11-05","index":2668,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":827500},{"timestamp":1604673000,"date":"2020-11-06","index":2669,"close":3.93,"high":4.07,"low":3.92,"open":4.03,"volume":723800}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":2670,"close":3.79,"high":4.08,"low":3.77,"open":4.07,"volume":1172100},{"timestamp":1605018600,"date":"2020-11-10","index":2671,"close":3.43,"high":3.77,"low":3.4,"open":3.65,"volume":2172200},{"timestamp":1605105000,"date":"2020-11-11","index":2672,"close":3.88,"high":3.95,"low":3.48,"open":3.59,"volume":1585700},{"timestamp":1605191400,"date":"2020-11-12","index":2673,"close":3.73,"high":3.97,"low":3.63,"open":3.95,"volume":1457500},{"timestamp":1605277800,"date":"2020-11-13","index":2674,"close":3.76,"high":3.82,"low":3.67,"open":3.75,"volume":671200},{"timestamp":1605537000,"date":"2020-11-16","index":2675,"close":3.9,"high":3.9,"low":3.59,"open":3.78,"volume":1119200},{"timestamp":1605623400,"date":"2020-11-17","index":2676,"close":3.74,"high":3.89,"low":3.67,"open":3.89,"volume":964000},{"timestamp":1605709800,"date":"2020-11-18","index":2677,"close":3.69,"high":3.79,"low":3.64,"open":3.76,"volume":607900},{"timestamp":1605796200,"date":"2020-11-19","index":2678,"close":3.98,"high":4.04,"low":3.65,"open":3.68,"volume":1233000},{"timestamp":1605882600,"date":"2020-11-20","index":2679,"close":3.88,"high":4.04,"low":3.85,"open":4,"volume":715300},{"timestamp":1606141800,"date":"2020-11-23","index":2680,"close":3.95,"high":3.99,"low":3.81,"open":3.95,"volume":770900}]},{"date":"2020-08-10","estimated":-0.15,"reported":-0.13,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":2595,"close":3.89,"high":4.1,"low":3.73,"open":3.99,"volume":2156600},{"timestamp":1595856600,"date":"2020-07-27","index":2596,"close":3.85,"high":4.06,"low":3.79,"open":3.95,"volume":965300},{"timestamp":1595943000,"date":"2020-07-28","index":2597,"close":3.87,"high":3.93,"low":3.76,"open":3.82,"volume":610200},{"timestamp":1596029400,"date":"2020-07-29","index":2598,"close":4.11,"high":4.19,"low":3.8,"open":3.89,"volume":1440100},{"timestamp":1596115800,"date":"2020-07-30","index":2599,"close":4.12,"high":4.14,"low":3.92,"open":4.05,"volume":597500},{"timestamp":1596202200,"date":"2020-07-31","index":2600,"close":4.12,"high":4.28,"low":3.99,"open":4.18,"volume":885700},{"timestamp":1596461400,"date":"2020-08-03","index":2601,"close":4.16,"high":4.45,"low":4.06,"open":4.13,"volume":1835800},{"timestamp":1596547800,"date":"2020-08-04","index":2602,"close":4.35,"high":4.53,"low":4.14,"open":4.16,"volume":1038900},{"timestamp":1596634200,"date":"2020-08-05","index":2603,"close":4.11,"high":4.42,"low":4.03,"open":4.4,"volume":2183200},{"timestamp":1596720600,"date":"2020-08-06","index":2604,"close":4.14,"high":4.23,"low":4.02,"open":4.13,"volume":773100},{"timestamp":1596807000,"date":"2020-08-07","index":2605,"close":4,"high":4.2,"low":3.83,"open":4.15,"volume":1294600}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":2606,"close":3.88,"high":4.1,"low":3.78,"open":4.07,"volume":1663500},{"timestamp":1597152600,"date":"2020-08-11","index":2607,"close":3.48,"high":4,"low":3.45,"open":4,"volume":1952200},{"timestamp":1597239000,"date":"2020-08-12","index":2608,"close":3.46,"high":3.74,"low":3.42,"open":3.56,"volume":1032200},{"timestamp":1597325400,"date":"2020-08-13","index":2609,"close":3.44,"high":3.54,"low":3.35,"open":3.4,"volume":1488700},{"timestamp":1597411800,"date":"2020-08-14","index":2610,"close":3.51,"high":3.54,"low":3.36,"open":3.44,"volume":493700},{"timestamp":1597671000,"date":"2020-08-17","index":2611,"close":3.41,"high":3.53,"low":3.24,"open":3.5,"volume":1029800},{"timestamp":1597757400,"date":"2020-08-18","index":2612,"close":3.37,"high":3.44,"low":3.25,"open":3.39,"volume":881800},{"timestamp":1597843800,"date":"2020-08-19","index":2613,"close":3.39,"high":3.58,"low":3.33,"open":3.37,"volume":897800},{"timestamp":1597930200,"date":"2020-08-20","index":2614,"close":3.67,"high":3.68,"low":3.35,"open":3.43,"volume":774900},{"timestamp":1598016600,"date":"2020-08-21","index":2615,"close":4.31,"high":4.34,"low":3.52,"open":3.65,"volume":6480000},{"timestamp":1598275800,"date":"2020-08-24","index":2616,"close":3.63,"high":4.17,"low":3.61,"open":4.11,"volume":2629100}]},{"date":"2020-05-11","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":2532,"close":1.49,"high":1.56,"low":1.42,"open":1.55,"volume":271900},{"timestamp":1587994200,"date":"2020-04-27","index":2533,"close":1.55,"high":1.55,"low":1.5,"open":1.53,"volume":203800},{"timestamp":1588080600,"date":"2020-04-28","index":2534,"close":1.55,"high":1.6,"low":1.52,"open":1.6,"volume":195900},{"timestamp":1588167000,"date":"2020-04-29","index":2535,"close":1.55,"high":1.69,"low":1.52,"open":1.56,"volume":350100},{"timestamp":1588253400,"date":"2020-04-30","index":2536,"close":1.55,"high":1.62,"low":1.5,"open":1.51,"volume":198400},{"timestamp":1588339800,"date":"2020-05-01","index":2537,"close":1.53,"high":1.55,"low":1.51,"open":1.55,"volume":136300},{"timestamp":1588599000,"date":"2020-05-04","index":2538,"close":1.52,"high":1.55,"low":1.49,"open":1.54,"volume":122100},{"timestamp":1588685400,"date":"2020-05-05","index":2539,"close":1.7,"high":1.77,"low":1.52,"open":1.52,"volume":979400},{"timestamp":1588771800,"date":"2020-05-06","index":2540,"close":1.75,"high":1.77,"low":1.65,"open":1.74,"volume":267100},{"timestamp":1588858200,"date":"2020-05-07","index":2541,"close":2.21,"high":2.78,"low":1.85,"open":1.9,"volume":16659500},{"timestamp":1588944600,"date":"2020-05-08","index":2542,"close":2.74,"high":3.08,"low":2.47,"open":2.59,"volume":22260700}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":2543,"close":2.72,"high":2.74,"low":2.21,"open":2.44,"volume":4228400},{"timestamp":1589290200,"date":"2020-05-12","index":2544,"close":2.42,"high":2.82,"low":2.4,"open":2.71,"volume":1443400},{"timestamp":1589376600,"date":"2020-05-13","index":2545,"close":2.19,"high":2.48,"low":2.11,"open":2.48,"volume":1042700},{"timestamp":1589463000,"date":"2020-05-14","index":2546,"close":2.52,"high":2.56,"low":2.06,"open":2.17,"volume":1209300},{"timestamp":1589549400,"date":"2020-05-15","index":2547,"close":2.4,"high":2.66,"low":2.4,"open":2.52,"volume":559900},{"timestamp":1589808600,"date":"2020-05-18","index":2548,"close":2.3,"high":2.49,"low":2.25,"open":2.48,"volume":876300},{"timestamp":1589895000,"date":"2020-05-19","index":2549,"close":2.25,"high":2.52,"low":2.15,"open":2.29,"volume":1554400},{"timestamp":1589981400,"date":"2020-05-20","index":2550,"close":2.41,"high":2.55,"low":2.27,"open":2.46,"volume":2069300},{"timestamp":1590067800,"date":"2020-05-21","index":2551,"close":2.49,"high":2.57,"low":2.25,"open":2.45,"volume":899000},{"timestamp":1590154200,"date":"2020-05-22","index":2552,"close":2.86,"high":3.3,"low":2.42,"open":2.51,"volume":9210600},{"timestamp":1590499800,"date":"2020-05-26","index":2553,"close":2.73,"high":2.99,"low":2.66,"open":2.99,"volume":1231100}]},{"date":"2020-03-16","estimated":-0.15,"reported":-0.17,"pre":[{"timestamp":1582900200,"date":"2020-02-28","index":2493,"close":1.59,"high":1.65,"low":1.51,"open":1.55,"volume":411100},{"timestamp":1583159400,"date":"2020-03-02","index":2494,"close":1.56,"high":1.65,"low":1.55,"open":1.58,"volume":152300},{"timestamp":1583245800,"date":"2020-03-03","index":2495,"close":1.59,"high":1.6,"low":1.48,"open":1.58,"volume":318200},{"timestamp":1583332200,"date":"2020-03-04","index":2496,"close":1.62,"high":1.68,"low":1.55,"open":1.6,"volume":394100},{"timestamp":1583418600,"date":"2020-03-05","index":2497,"close":1.57,"high":1.6,"low":1.53,"open":1.6,"volume":261600},{"timestamp":1583505000,"date":"2020-03-06","index":2498,"close":1.53,"high":1.58,"low":1.51,"open":1.54,"volume":184800},{"timestamp":1583760600,"date":"2020-03-09","index":2499,"close":1.18,"high":1.5,"low":1.08,"open":1.5,"volume":796900},{"timestamp":1583847000,"date":"2020-03-10","index":2500,"close":1.35,"high":1.38,"low":1.23,"open":1.36,"volume":430000},{"timestamp":1583933400,"date":"2020-03-11","index":2501,"close":1.35,"high":1.39,"low":1.27,"open":1.3,"volume":247900},{"timestamp":1584019800,"date":"2020-03-12","index":2502,"close":1.17,"high":1.27,"low":1,"open":1.2,"volume":1522700},{"timestamp":1584106200,"date":"2020-03-13","index":2503,"close":1.34,"high":1.5,"low":1.14,"open":1.19,"volume":2473400}],"post":[{"timestamp":1584365400,"date":"2020-03-16","index":2504,"close":0.92,"high":1.05,"low":0.86,"open":1.01,"volume":727300},{"timestamp":1584451800,"date":"2020-03-17","index":2505,"close":1.03,"high":1.15,"low":0.92,"open":1.03,"volume":747400},{"timestamp":1584538200,"date":"2020-03-18","index":2506,"close":0.98,"high":1.12,"low":0.93,"open":1.05,"volume":611800},{"timestamp":1584624600,"date":"2020-03-19","index":2507,"close":1.17,"high":1.24,"low":0.94,"open":0.94,"volume":625100},{"timestamp":1584711000,"date":"2020-03-20","index":2508,"close":1.16,"high":1.44,"low":1.11,"open":1.21,"volume":606500},{"timestamp":1584970200,"date":"2020-03-23","index":2509,"close":1.13,"high":1.16,"low":1.03,"open":1.15,"volume":228000},{"timestamp":1585056600,"date":"2020-03-24","index":2510,"close":1.16,"high":1.35,"low":1.12,"open":1.27,"volume":880700},{"timestamp":1585143000,"date":"2020-03-25","index":2511,"close":1.17,"high":1.37,"low":1.13,"open":1.2,"volume":729700},{"timestamp":1585229400,"date":"2020-03-26","index":2512,"close":1.15,"high":1.19,"low":1.1,"open":1.17,"volume":304700},{"timestamp":1585315800,"date":"2020-03-27","index":2513,"close":1.13,"high":1.17,"low":1.1,"open":1.15,"volume":233200},{"timestamp":1585575000,"date":"2020-03-30","index":2514,"close":1.09,"high":1.17,"low":0.93,"open":1.14,"volume":592300}]},{"date":"2019-11-07","estimated":-0.16,"reported":-0.18,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":2406,"close":2.4,"high":2.41,"low":2.29,"open":2.3,"volume":286500},{"timestamp":1571923800,"date":"2019-10-24","index":2407,"close":2.42,"high":2.47,"low":2.35,"open":2.4,"volume":215900},{"timestamp":1572010200,"date":"2019-10-25","index":2408,"close":2.45,"high":2.46,"low":2.35,"open":2.44,"volume":169700},{"timestamp":1572269400,"date":"2019-10-28","index":2409,"close":2.41,"high":2.51,"low":2.37,"open":2.47,"volume":165900},{"timestamp":1572355800,"date":"2019-10-29","index":2410,"close":2.34,"high":2.42,"low":2.32,"open":2.4,"volume":80600},{"timestamp":1572442200,"date":"2019-10-30","index":2411,"close":2.46,"high":2.47,"low":2.29,"open":2.39,"volume":205000},{"timestamp":1572528600,"date":"2019-10-31","index":2412,"close":2.4,"high":2.5,"low":2.38,"open":2.49,"volume":202000},{"timestamp":1572615000,"date":"2019-11-01","index":2413,"close":2.48,"high":2.54,"low":2.41,"open":2.42,"volume":205300},{"timestamp":1572877800,"date":"2019-11-04","index":2414,"close":2.44,"high":2.53,"low":2.4,"open":2.5,"volume":171900},{"timestamp":1572964200,"date":"2019-11-05","index":2415,"close":2.5,"high":2.57,"low":2.39,"open":2.41,"volume":387300},{"timestamp":1573050600,"date":"2019-11-06","index":2416,"close":2.37,"high":2.54,"low":2.35,"open":2.51,"volume":280700}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":2417,"close":2.3,"high":2.46,"low":2.23,"open":2.4,"volume":294400},{"timestamp":1573223400,"date":"2019-11-08","index":2418,"close":2.18,"high":2.34,"low":2.07,"open":2.31,"volume":384300},{"timestamp":1573482600,"date":"2019-11-11","index":2419,"close":2.28,"high":2.28,"low":2.12,"open":2.2,"volume":140400},{"timestamp":1573569000,"date":"2019-11-12","index":2420,"close":2.22,"high":2.28,"low":2.18,"open":2.28,"volume":126500},{"timestamp":1573655400,"date":"2019-11-13","index":2421,"close":2.24,"high":2.26,"low":2.16,"open":2.21,"volume":129900},{"timestamp":1573741800,"date":"2019-11-14","index":2422,"close":2.2,"high":2.26,"low":2.16,"open":2.21,"volume":94600},{"timestamp":1573828200,"date":"2019-11-15","index":2423,"close":2.17,"high":2.23,"low":2.1,"open":2.22,"volume":170900},{"timestamp":1574087400,"date":"2019-11-18","index":2424,"close":2.05,"high":2.17,"low":2.05,"open":2.14,"volume":173800},{"timestamp":1574173800,"date":"2019-11-19","index":2425,"close":2.11,"high":2.13,"low":2.03,"open":2.07,"volume":193400},{"timestamp":1574260200,"date":"2019-11-20","index":2426,"close":2.05,"high":2.15,"low":2.05,"open":2.13,"volume":110500},{"timestamp":1574346600,"date":"2019-11-21","index":2427,"close":2.01,"high":2.15,"low":2,"open":2.06,"volume":142700}]}]
diff --git a/data/W_full.json b/data/W_full.json
index f6600526c..284aa1d65 100644
--- a/data/W_full.json
+++ b/data/W_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723665740,"date":"2024-08-14","index":2482,"close":40.19,"high":42.59,"low":40.17,"open":42.6,"volume":3661355},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"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":"2024-02-22","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}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723642200,"date":"2024-08-14","index":2482,"close":40.19,"high":42.6,"low":40.17,"open":42.6,"volume":4148800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"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":"2024-02-22","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 78a8b1f45..768896a81 100644
--- a/data/W_partial.json
+++ b/data/W_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723665740,"date":"2024-08-14","index":2482,"close":40.19,"high":42.59,"low":40.17,"open":42.6,"volume":3661355},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"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":"2024-02-22","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":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":0.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1721223000,"date":"2024-07-17","index":2462,"close":54.04,"high":57.31,"low":52.98,"open":55.45,"volume":3820600},{"timestamp":1721309400,"date":"2024-07-18","index":2463,"close":52.02,"high":57.01,"low":51.83,"open":55,"volume":5004200},{"timestamp":1721395800,"date":"2024-07-19","index":2464,"close":51.37,"high":52.9,"low":51.02,"open":51.77,"volume":2867700},{"timestamp":1721655000,"date":"2024-07-22","index":2465,"close":51.14,"high":53.12,"low":50.53,"open":52.13,"volume":3034100},{"timestamp":1721741400,"date":"2024-07-23","index":2466,"close":52.62,"high":53.38,"low":50.74,"open":50.96,"volume":4452300},{"timestamp":1721827800,"date":"2024-07-24","index":2467,"close":48.04,"high":52.07,"low":47.93,"open":51.5,"volume":4812200},{"timestamp":1721914200,"date":"2024-07-25","index":2468,"close":49.12,"high":50.85,"low":47.25,"open":47.58,"volume":4884800},{"timestamp":1722000600,"date":"2024-07-26","index":2469,"close":53.02,"high":53.78,"low":50.13,"open":50.13,"volume":5022500},{"timestamp":1722259800,"date":"2024-07-29","index":2470,"close":54,"high":54.89,"low":52.6,"open":53.83,"volume":5698200},{"timestamp":1722346200,"date":"2024-07-30","index":2471,"close":54.05,"high":55.22,"low":52.4,"open":54.88,"volume":4581000},{"timestamp":1722432600,"date":"2024-07-31","index":2472,"close":54.43,"high":55.69,"low":53.32,"open":54.49,"volume":4912900}],"post":[{"timestamp":1722519000,"date":"2024-08-01","index":2473,"close":50.01,"high":54.92,"low":48.28,"open":49.88,"volume":12448900},{"timestamp":1722605400,"date":"2024-08-02","index":2474,"close":47.77,"high":49.22,"low":46.79,"open":48.29,"volume":5973400},{"timestamp":1722864600,"date":"2024-08-05","index":2475,"close":44.38,"high":47.62,"low":44.05,"open":45.44,"volume":6190000},{"timestamp":1722951000,"date":"2024-08-06","index":2476,"close":43.55,"high":44.69,"low":43.24,"open":44.19,"volume":4537400},{"timestamp":1723037400,"date":"2024-08-07","index":2477,"close":40.43,"high":44.9,"low":40.39,"open":44.9,"volume":5341600},{"timestamp":1723123800,"date":"2024-08-08","index":2478,"close":41.11,"high":41.81,"low":40,"open":40.09,"volume":3892200},{"timestamp":1723210200,"date":"2024-08-09","index":2479,"close":39.49,"high":41.25,"low":39.47,"open":40.87,"volume":4139200},{"timestamp":1723469400,"date":"2024-08-12","index":2480,"close":38.21,"high":39.89,"low":38.02,"open":39.33,"volume":4795900},{"timestamp":1723555800,"date":"2024-08-13","index":2481,"close":42.11,"high":42.68,"low":38.4,"open":38.58,"volume":5671100},{"timestamp":1723642200,"date":"2024-08-14","index":2482,"close":40.19,"high":42.6,"low":40.17,"open":42.6,"volume":4148800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"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":"2024-02-22","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}]}]